1580805000000|2020-02-04 08:30:00|1471.7|1468.7|1475.9|1472.9|1483.2|1480.2|1471.7|1468.7|4694
1580805300000|2020-02-04 08:35:00|1475|1472|1476|1473|1476|1473|1466.7|1463.7|1252
1580805600000|2020-02-04 08:40:00|1476.1|1473.1|1477|1474|1478|1475|1476|1473|196
1580805900000|2020-02-04 08:45:00|1476.4|1473.4|1473.7|1470.7|1476.4|1473.4|1472.5|1469.5|497
1580806200000|2020-02-04 08:50:00|1473.6|1470.6|1473.7|1470.7|1474.7|1471.7|1473.5|1470.5|147
1580806500000|2020-02-04 08:55:00|1473.8|1470.8|1473.8|1470.8|1474.9|1471.9|1473.7|1470.7|135
1580806800000|2020-02-04 09:00:00|1473.7|1470.7|1477.9|1474.9|1477.9|1474.9|1473.7|1470.7|241
1580807100000|2020-02-04 09:05:00|1477.8|1474.8|1478.9|1475.9|1478.9|1475.9|1477.3|1474.3|61
1580807400000|2020-02-04 09:10:00|1479.9|1476.9|1480|1477|1480.2|1477.2|1478.9|1475.9|391
1580807700000|2020-02-04 09:15:00|1479.9|1476.9|1478.9|1475.9|1480|1477|1476.9|1473.9|304
1580808000000|2020-02-04 09:20:00|1479.3|1476.3|1479.9|1476.9|1479.9|1476.9|1478.9|1475.9|39
1580808300000|2020-02-04 09:25:00|1479.8|1476.8|1478.8|1475.8|1479.8|1476.8|1478.7|1475.7|79
1580808600000|2020-02-04 09:30:00|1479.8|1476.8|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|70
1580808900000|2020-02-04 09:35:00|1479.3|1476.3|1477.8|1474.8|1479.8|1476.8|1477.8|1474.8|226
1580809200000|2020-02-04 09:40:00|1478.3|1475.3|1478.8|1475.8|1479|1476|1477.8|1474.8|157
1580809500000|2020-02-04 09:45:00|1478|1475|1478.8|1475.8|1479.4|1476.4|1478|1475|87
1580809800000|2020-02-04 09:50:00|1478.4|1475.4|1476.8|1473.8|1478.4|1475.4|1476.8|1473.8|40
1580810100000|2020-02-04 09:55:00|1476.4|1473.4|1476.8|1473.8|1477.8|1474.8|1475.8|1472.8|140
1580810400000|2020-02-04 10:00:00|1476.4|1473.4|1477.8|1474.8|1477.8|1474.8|1475.8|1472.8|54
1580810700000|2020-02-04 10:05:00|1477.9|1474.9|1478.8|1475.8|1478.8|1475.8|1477.8|1474.8|20
1580811000000|2020-02-04 10:10:00|1479.4|1476.4|1478.4|1475.4|1479.4|1476.4|1478.4|1475.4|64
1580811300000|2020-02-04 10:15:00|1478|1475|1478.8|1475.8|1478.8|1475.8|1477.8|1474.8|29
1580811600000|2020-02-04 10:20:00|1478.9|1475.9|1478.4|1475.4|1478.9|1475.9|1478.4|1475.4|52
1580811900000|2020-02-04 10:25:00|1478.8|1475.8|1477.4|1474.4|1478.8|1475.8|1477.4|1474.4|65
1580812200000|2020-02-04 10:30:00|1477.9|1474.9|1479.8|1476.8|1479.8|1476.8|1477.8|1474.8|240
1580812500000|2020-02-04 10:35:00|1479|1476|1479.4|1476.4|1479.8|1476.8|1478.8|1475.8|178
1580812800000|2020-02-04 10:40:00|1479.8|1476.8|1480|1477|1480.8|1477.8|1479.8|1476.8|84
1580813100000|2020-02-04 10:45:00|1479.8|1476.8|1479.8|1476.8|1479.8|1476.8|1478.9|1475.9|54
1580813400000|2020-02-04 10:50:00|1479.4|1476.4|1480|1477|1480|1477|1478.9|1475.9|471
1580813700000|2020-02-04 10:55:00|1481.1|1478.1|1481.6|1478.6|1482.1|1479.1|1481.1|1478.1|1188
1580814000000|2020-02-04 11:00:00|1482|1479|1483.1|1480.1|1483.1|1480.1|1482|1479|92
1580814300000|2020-02-04 11:05:00|1482.1|1479.1|1482.1|1479.1|1482.7|1479.7|1481.7|1478.7|171
1580814600000|2020-02-04 11:10:00|1482.2|1479.2|1483.1|1480.1|1483.1|1480.1|1482.1|1479.1|91
1580814900000|2020-02-04 11:15:00|1482.7|1479.7|1483.1|1480.1|1486|1483|1482.7|1479.7|483
1580815200000|2020-02-04 11:20:00|1482.1|1479.1|1482|1479|1482.1|1479.1|1480|1477|294
1580815500000|2020-02-04 11:25:00|1481.6|1478.6|1481.6|1478.6|1483|1480|1481.1|1478.1|61
1580815800000|2020-02-04 11:30:00|1482|1479|1480|1477|1482.1|1479.1|1480|1477|308
1580816100000|2020-02-04 11:35:00|1480.1|1477.1|1480|1477|1481|1478|1480|1477|76
1580816400000|2020-02-04 11:40:00|1480.4|1477.4|1480|1477|1481|1478|1479.6|1476.6|70
1580816700000|2020-02-04 11:45:00|1479|1476|1480|1477|1480|1477|1479|1476|64
1580817000000|2020-02-04 11:50:00|||||||||13
1580817300000|2020-02-04 11:55:00|1479.6|1476.6|1479.1|1476.1|1480|1477|1479|1476|115
1580817600000|2020-02-04 12:00:00|1479|1476|1479|1476|1480|1477|1478.6|1475.6|103
1580817900000|2020-02-04 12:05:00|1478.6|1475.6|1474.1|1471.1|1478.6|1475.6|1474.1|1471.1|236
1580818200000|2020-02-04 12:10:00|1475|1472|1475.1|1472.1|1476.1|1473.1|1474.1|1471.1|909
1580818500000|2020-02-04 12:15:00|1475|1472|1475.1|1472.1|1476.1|1473.1|1475|1472|135
1580818800000|2020-02-04 12:20:00|1475.6|1472.6|1475.1|1472.1|1475.6|1472.6|1475|1472|136
1580819100000|2020-02-04 12:25:00|1475|1472|1471.7|1468.7|1475|1472|1469.5|1466.5|1815
1580819400000|2020-02-04 12:30:00|1471.8|1468.8|1471.2|1468.2|1472.2|1469.2|1470.6|1467.6|582
1580819700000|2020-02-04 12:35:00|1471.7|1468.7|1472.8|1469.8|1473.2|1470.2|1470.7|1467.7|75
1580820000000|2020-02-04 12:40:00|1472.7|1469.7|1476.8|1473.8|1476.9|1473.9|1472.2|1469.2|395
1580820300000|2020-02-04 12:45:00|1476.9|1473.9|1477|1474|1477|1474|1473.9|1470.9|132
1580820600000|2020-02-04 12:50:00|1476.6|1473.6|1475.9|1472.9|1477|1474|1475.8|1472.8|345
1580820900000|2020-02-04 12:55:00|1475.8|1472.8|1481.9|1478.9|1481.9|1478.9|1475.4|1472.4|385
1580821200000|2020-02-04 13:00:00|1482|1479|1469.1|1466.1|1482.9|1479.9|1468.7|1465.7|1274
1580821500000|2020-02-04 13:05:00|1469.5|1466.5|1469.7|1466.7|1472.8|1469.8|1468.7|1465.7|480
1580821800000|2020-02-04 13:10:00|1469.8|1466.8|1469|1466|1470.2|1467.2|1463.4|1460.4|2896
1580822100000|2020-02-04 13:15:00|1468|1465|1467.5|1464.5|1469|1466|1465.8|1462.8|622
1580822400000|2020-02-04 13:20:00|1468|1465|1469.9|1466.9|1470.4|1467.4|1465.9|1462.9|834
1580822700000|2020-02-04 13:25:00|1469.8|1466.8|1472|1469|1474.1|1471.1|1469|1466|877
1580823000000|2020-02-04 13:30:00|1471|1468|1470|1467|1471|1468|1468|1465|282
1580823300000|2020-02-04 13:35:00|1469|1466|1471|1468|1472|1469|1469|1466|248
1580823600000|2020-02-04 13:40:00|1470.5|1467.5|1469|1466|1470.5|1467.5|1469|1466|122
1580823900000|2020-02-04 13:45:00|1469.1|1466.1|1470|1467|1470|1467|1469|1466|196
1580824200000|2020-02-04 13:50:00|1469.1|1466.1|1472|1469|1472|1469|1469|1466|188
1580824500000|2020-02-04 13:55:00|1471.5|1468.5|1472.1|1469.1|1473.1|1470.1|1471|1468|1673
1580824800000|2020-02-04 14:00:00|1472|1469|1470|1467|1472.1|1469.1|1468|1465|1252
1580825100000|2020-02-04 14:05:00|1469.1|1466.1|1470.1|1467.1|1471.1|1468.1|1469.1|1466.1|1110
1580825400000|2020-02-04 14:10:00|1471.1|1468.1|1474.3|1471.3|1474.3|1471.3|1471.1|1468.1|1730
1580825700000|2020-02-04 14:15:00|1473.7|1470.7|1476.7|1473.7|1476.7|1473.7|1473.3|1470.3|513
1580826000000|2020-02-04 14:20:00|1476.3|1473.3|1475|1472|1479.3|1476.3|1474.5|1471.5|1552
1580826300000|2020-02-04 14:25:00|1474|1471|1473|1470|1474|1471|1471.8|1468.8|1119
1580826600000|2020-02-04 14:30:00|1473.1|1470.1|1472|1469|1475|1472|1472|1469|496
1580826900000|2020-02-04 14:35:00|1473|1470|1474|1471|1476|1473|1473|1470|1601
1580827200000|2020-02-04 14:40:00|1473.8|1470.8|1471.8|1468.8|1474.8|1471.8|1469.8|1466.8|992
1580827500000|2020-02-04 14:45:00|1472.4|1469.4|1471.8|1468.8|1473|1470|1470.8|1467.8|1155
1580827800000|2020-02-04 14:50:00|1471.7|1468.7|1470.6|1467.6|1473.6|1470.6|1468.6|1465.6|732
1580828100000|2020-02-04 14:55:00|1469.8|1466.8|1465.8|1462.8|1471.6|1468.6|1464.2|1461.2|2460
1580828400000|2020-02-04 15:00:00|1466.2|1463.2|1460|1457|1469.5|1466.5|1459.9|1456.9|3301
1580828700000|2020-02-04 15:05:00|1460.5|1457.5|1463.1|1460.1|1464.2|1461.2|1458.9|1455.9|1455
1580829000000|2020-02-04 15:10:00|1463|1460|1462|1459|1464.2|1461.2|1461|1458|738
1580829300000|2020-02-04 15:15:00|1461.2|1458.2|1464|1461|1465|1462|1461|1458|581
1580829600000|2020-02-04 15:20:00|1463.2|1460.2|1462.1|1459.1|1464|1461|1460|1457|883
1580829900000|2020-02-04 15:25:00|1462|1459|1460|1457|1462.6|1459.6|1460|1457|385
1580830200000|2020-02-04 15:30:00|1460.6|1457.6|1461|1458|1461.2|1458.2|1460|1457|504
1580830500000|2020-02-04 15:35:00|1461.2|1458.2|1458.9|1455.9|1461.2|1458.2|1458.9|1455.9|690
1580830800000|2020-02-04 15:40:00|1457.9|1454.9|1455.7|1452.7|1457.9|1454.9|1454.7|1451.7|1668
1580831100000|2020-02-04 15:45:00|1455.8|1452.8|1455.9|1452.9|1457.9|1454.9|1454.9|1451.9|1594
1580831400000|2020-02-04 15:50:00|1456.7|1453.7|1456.7|1453.7|1457.9|1454.9|1455.9|1452.9|744
1580831700000|2020-02-04 15:55:00|1456.3|1453.3|1456.7|1453.7|1459.7|1456.7|1456.3|1453.3|873
1580832000000|2020-02-04 16:00:00|1456.9|1453.9|1454.7|1451.7|1458.9|1455.9|1454.7|1451.7|709
1580832300000|2020-02-04 16:05:00|1454.9|1451.9|1454.7|1451.7|1454.9|1451.9|1452.7|1449.7|646
1580832600000|2020-02-04 16:10:00|1454.9|1451.9|1456.7|1453.7|1456.7|1453.7|1454.9|1451.9|462
1580832900000|2020-02-04 16:15:00|1455.9|1452.9|1459.2|1456.2|1462.2|1459.2|1455.9|1452.9|1188
1580833200000|2020-02-04 16:20:00|1460|1457|1455.9|1452.9|1460.6|1457.6|1455.9|1452.9|447
1580833500000|2020-02-04 16:25:00|1455.4|1452.4|1452.9|1449.9|1455.4|1452.4|1452.9|1449.9|531
1580833800000|2020-02-04 16:30:00|1453|1450|1449.9|1446.9|1454.4|1451.4|1448.9|1445.9|859
1580834100000|2020-02-04 16:35:00|1450|1447|1454.9|1451.9|1455.9|1452.9|1450|1447|568
1580834400000|2020-02-04 16:40:00|1454.7|1451.7|1452.7|1449.7|1454.9|1451.9|1452.7|1449.7|402
1580834700000|2020-02-04 16:45:00|1452.8|1449.8|1452.3|1449.3|1453.9|1450.9|1450.9|1447.9|267
1580835000000|2020-02-04 16:50:00|1451.9|1448.9|1449.7|1446.7|1452.9|1449.9|1449.7|1446.7|337
1580835300000|2020-02-04 16:55:00|1450.7|1447.7|1451.7|1448.7|1453.7|1450.7|1450.7|1447.7|664
1580835600000|2020-02-04 17:00:00|1451.6|1448.6|1449.6|1446.6|1451.7|1448.7|1447.6|1444.6|871
1580835900000|2020-02-04 17:05:00|1449.7|1446.7|1450.7|1447.7|1450.7|1447.7|1448.6|1445.6|485
1580836200000|2020-02-04 17:10:00|1451.7|1448.7|1447.6|1444.6|1451.8|1448.8|1447.6|1444.6|812
1580836500000|2020-02-04 17:15:00|1446.6|1443.6|1449.5|1446.5|1449.7|1446.7|1446.5|1443.5|940
1580836800000|2020-02-04 17:20:00|1449.7|1446.7|1451|1448|1451.1|1448.1|1447.4|1444.4|961
1580837100000|2020-02-04 17:25:00|1450.5|1447.5|1451.4|1448.4|1452.5|1449.5|1448.4|1445.4|549
1580837400000|2020-02-04 17:30:00|1452|1449|1448.4|1445.4|1452.5|1449.5|1448.4|1445.4|778
1580837700000|2020-02-04 17:35:00|1449.4|1446.4|1450.5|1447.5|1452|1449|1447.4|1444.4|456
1580838000000|2020-02-04 17:40:00|1451.4|1448.4|1449.4|1446.4|1451.4|1448.4|1449.4|1446.4|317
1580838300000|2020-02-04 17:45:00|1450.4|1447.4|1455.5|1452.5|1461.7|1458.7|1450.4|1447.4|2374
1580838600000|2020-02-04 17:50:00|1455.4|1452.4|1452.4|1449.4|1459.5|1456.5|1452.4|1449.4|3837
1580838900000|2020-02-04 17:55:00|1451.5|1448.5|1445.7|1442.7|1451.5|1448.5|1445.7|1442.7|2290
1580891400000|2020-02-05 08:30:00|1454|1451|1453.5|1450.5|1454|1451|1449.3|1446.3|958
1580891700000|2020-02-05 08:35:00|1454.5|1451.5|1456.5|1453.5|1456.6|1453.6|1454.3|1451.3|987
1580892000000|2020-02-05 08:40:00|1456|1453|1458.8|1455.8|1461.7|1458.7|1455.6|1452.6|1341
1580892300000|2020-02-05 08:45:00|1458.7|1455.7|1461.6|1458.6|1461.8|1458.8|1458.6|1455.6|169
1580892600000|2020-02-05 08:50:00|1461.5|1458.5|1458.6|1455.6|1461.5|1458.5|1458.5|1455.5|78
1580892900000|2020-02-05 08:55:00|1458.5|1455.5|1459|1456|1459.5|1456.5|1458|1455|41
1580893200000|2020-02-05 09:00:00|1458.1|1455.1|1456|1453|1458.6|1455.6|1455.5|1452.5|293
1580893500000|2020-02-05 09:05:00|1456.4|1453.4|1458.5|1455.5|1459|1456|1455.4|1452.4|234
1580893800000|2020-02-05 09:10:00|1458.4|1455.4|1454.9|1451.9|1458.4|1455.4|1454.5|1451.5|192
1580894100000|2020-02-05 09:15:00|1455.4|1452.4|1455.4|1452.4|1456.4|1453.4|1454.4|1451.4|86
1580894400000|2020-02-05 09:20:00|1455.3|1452.3|1455.4|1452.4|1455.4|1452.4|1454.4|1451.4|43
1580894700000|2020-02-05 09:25:00|1455.9|1452.9|1457.4|1454.4|1457.6|1454.6|1455.9|1452.9|222
1580895000000|2020-02-05 09:30:00|1456.6|1453.6|1461|1458|1461|1458|1456.6|1453.6|207
1580895300000|2020-02-05 09:35:00|1461.6|1458.6|1460.7|1457.7|1462.7|1459.7|1460.7|1457.7|563
1580895600000|2020-02-05 09:40:00|1461.2|1458.2|1461.6|1458.6|1461.7|1458.7|1461.2|1458.2|35
1580895900000|2020-02-05 09:45:00|1461.2|1458.2|1463.6|1460.6|1463.6|1460.6|1460.6|1457.6|185
1580896200000|2020-02-05 09:50:00|1464.6|1461.6|1463.6|1460.6|1464.6|1461.6|1462.6|1459.6|184
1580896500000|2020-02-05 09:55:00|1462.6|1459.6|1461.6|1458.6|1462.6|1459.6|1460.6|1457.6|238
1580896800000|2020-02-05 10:00:00|1462|1459|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|63
1580897100000|2020-02-05 10:05:00|1460.6|1457.6|1459.6|1456.6|1461|1458|1459.6|1456.6|197
1580897400000|2020-02-05 10:10:00|1458.7|1455.7|1460.7|1457.7|1460.7|1457.7|1458.6|1455.6|214
1580897700000|2020-02-05 10:15:00|1460.6|1457.6|1460.4|1457.4|1462.6|1459.6|1460.1|1457.1|167
1580898000000|2020-02-05 10:20:00|1460|1457|1460.4|1457.4|1461.5|1458.5|1459.4|1456.4|177
1580898300000|2020-02-05 10:25:00|1460|1457|1459.6|1456.6|1460.6|1457.6|1459.1|1456.1|230
1580898600000|2020-02-05 10:30:00|1458.6|1455.6|1458.2|1455.2|1458.7|1455.7|1457.7|1454.7|116
1580898900000|2020-02-05 10:35:00|1458.6|1455.6|1460.6|1457.6|1460.6|1457.6|1458.6|1455.6|86
1580899200000|2020-02-05 10:40:00|1460.7|1457.7|1461.7|1458.7|1462.2|1459.2|1460.7|1457.7|343
1580899500000|2020-02-05 10:45:00|1462.7|1459.7|1460.8|1457.8|1462.7|1459.7|1460.8|1457.8|459
1580899800000|2020-02-05 10:50:00|1460.7|1457.7|1458.6|1455.6|1460.7|1457.7|1458.6|1455.6|46
1580900100000|2020-02-05 10:55:00|1458.1|1455.1|1459.7|1456.7|1459.7|1456.7|1458.1|1455.1|293
1580900400000|2020-02-05 11:00:00|1460.2|1457.2|1460.8|1457.8|1460.9|1457.9|1459.8|1456.8|56
1580900700000|2020-02-05 11:05:00|1460.9|1457.9|1462.9|1459.9|1462.9|1459.9|1460.9|1457.9|482
1580901000000|2020-02-05 11:10:00|1463.9|1460.9|1464.9|1461.9|1464.9|1461.9|1463.4|1460.4|96
1580901300000|2020-02-05 11:15:00|1464|1461|1462.7|1459.7|1464|1461|1461.7|1458.7|427
1580901600000|2020-02-05 11:20:00|1462.2|1459.2|1463.7|1460.7|1463.7|1460.7|1461.7|1458.7|111
1580901900000|2020-02-05 11:25:00|1463.3|1460.3|1463.7|1460.7|1463.9|1460.9|1462.9|1459.9|71
1580902200000|2020-02-05 11:30:00|1463.8|1460.8|1463.2|1460.2|1464.3|1461.3|1462.7|1459.7|107
1580902500000|2020-02-05 11:35:00|1463.7|1460.7|1461.8|1458.8|1463.7|1460.7|1460.7|1457.7|582
1580902800000|2020-02-05 11:40:00|1462.2|1459.2|1461.7|1458.7|1462.3|1459.3|1461.7|1458.7|18
1580903100000|2020-02-05 11:45:00|1460.2|1457.2|1457.7|1454.7|1460.2|1457.2|1456.6|1453.6|143
1580903400000|2020-02-05 11:50:00|1458.2|1455.2|1458.7|1455.7|1458.7|1455.7|1457.6|1454.6|35
1580903700000|2020-02-05 11:55:00|1458.6|1455.6|1457.2|1454.2|1458.6|1455.6|1457.2|1454.2|16
1580904000000|2020-02-05 12:00:00|1457.6|1454.6|1456.7|1453.7|1458.6|1455.6|1456.7|1453.7|57
1580904300000|2020-02-05 12:05:00|1457.6|1454.6|1457.6|1454.6|1457.6|1454.6|1457.2|1454.2|7
1580904600000|2020-02-05 12:10:00|1457.4|1454.4|1459.2|1456.2|1459.7|1456.7|1455.6|1452.6|362
1580904900000|2020-02-05 12:15:00|1458.7|1455.7|1459.7|1456.7|1460.2|1457.2|1457.7|1454.7|155
1580905200000|2020-02-05 12:20:00|1459.2|1456.2|1459.7|1456.7|1459.7|1456.7|1459.2|1456.2|30
1580905500000|2020-02-05 12:25:00|1458.7|1455.7|1458.7|1455.7|1459.6|1456.6|1457.2|1454.2|163
1580905800000|2020-02-05 12:30:00|1458.9|1455.9|1459.7|1456.7|1460.2|1457.2|1458.9|1455.9|52
1580906100000|2020-02-05 12:35:00|1459.9|1456.9|1456.7|1453.7|1460.7|1457.7|1456.6|1453.6|156
1580906400000|2020-02-05 12:40:00|1457.2|1454.2|1455.2|1452.2|1457.7|1454.7|1454.6|1451.6|173
1580906700000|2020-02-05 12:45:00|1455.3|1452.3|1459.6|1456.6|1459.6|1456.6|1455.3|1452.3|124
1580907000000|2020-02-05 12:50:00|1459.2|1456.2|1456.7|1453.7|1459.7|1456.7|1455.2|1452.2|102
1580907300000|2020-02-05 12:55:00|1457.7|1454.7|1462.9|1459.9|1462.9|1459.9|1457.7|1454.7|459
1580907600000|2020-02-05 13:00:00|1462.8|1459.8|1461.9|1458.9|1462.9|1459.9|1461.9|1458.9|351
1580907900000|2020-02-05 13:05:00|1462.9|1459.9|1463.3|1460.3|1463.9|1460.9|1461.7|1458.7|728
1580908200000|2020-02-05 13:10:00|1462.9|1459.9|1461.9|1458.9|1463.7|1460.7|1461.8|1458.8|229
1580908500000|2020-02-05 13:15:00|1461.7|1458.7|1462.9|1459.9|1463.9|1460.9|1461.7|1458.7|542
1580908800000|2020-02-05 13:20:00|1461.9|1458.9|1459.6|1456.6|1461.9|1458.9|1458.7|1455.7|361
1580909100000|2020-02-05 13:25:00|1458.7|1455.7|1456.5|1453.5|1459.5|1456.5|1455.4|1452.4|835
1580909400000|2020-02-05 13:30:00|1457.4|1454.4|1457.7|1454.7|1458.7|1455.7|1455.4|1452.4|1114
1580909700000|2020-02-05 13:35:00|1457.6|1454.6|1450.6|1447.6|1457.7|1454.7|1449.5|1446.5|462
1580910000000|2020-02-05 13:40:00|1451.4|1448.4|1449.4|1446.4|1451.5|1448.5|1449.3|1446.3|515
1580910300000|2020-02-05 13:45:00|1449.3|1446.3|1450.5|1447.5|1451.6|1448.6|1448.6|1445.6|1115
1580910600000|2020-02-05 13:50:00|1450.6|1447.6|1451.6|1448.6|1451.6|1448.6|1450.4|1447.4|215
1580910900000|2020-02-05 13:55:00|1452.4|1449.4|1450.5|1447.5|1452.6|1449.6|1450.4|1447.4|149
1580911200000|2020-02-05 14:00:00|1450.6|1447.6|1450.5|1447.5|1452|1449|1449.6|1446.6|277
1580911500000|2020-02-05 14:05:00|1450.6|1447.6|1451.6|1448.6|1452.4|1449.4|1450.5|1447.5|170
1580911800000|2020-02-05 14:10:00|1452.4|1449.4|1451.4|1448.4|1453|1450|1450.4|1447.4|195
1580912100000|2020-02-05 14:15:00|1451.5|1448.5|1453.5|1450.5|1453.6|1450.6|1450.4|1447.4|280
1580912400000|2020-02-05 14:20:00|1453.6|1450.6|1455.4|1452.4|1455.4|1452.4|1453.5|1450.5|156
1580912700000|2020-02-05 14:25:00|1456.4|1453.4|1455.6|1452.6|1456.6|1453.6|1453.7|1450.7|316
1580913000000|2020-02-05 14:30:00|1456.6|1453.6|1455.6|1452.6|1457.6|1454.6|1455.6|1452.6|215
1580913300000|2020-02-05 14:35:00|1455.4|1452.4|1452.4|1449.4|1456.6|1453.6|1451.4|1448.4|352
1580913600000|2020-02-05 14:40:00|1451.4|1448.4|1454.6|1451.6|1454.6|1451.6|1450.4|1447.4|420
1580913900000|2020-02-05 14:45:00|1454.4|1451.4|1452|1449|1455.4|1452.4|1451.6|1448.6|352
1580914200000|2020-02-05 14:50:00|1451.6|1448.6|1452|1449|1454.6|1451.6|1451.5|1448.5|318
1580914500000|2020-02-05 14:55:00|1452.4|1449.4|1452.7|1449.7|1454.2|1451.2|1451.4|1448.4|1652
1580914800000|2020-02-05 15:00:00|1452.8|1449.8|1453.7|1450.7|1454.7|1451.7|1452.6|1449.6|229
1580915100000|2020-02-05 15:05:00|1453.6|1450.6|1451.6|1448.6|1453.6|1450.6|1450.6|1447.6|205
1580915400000|2020-02-05 15:10:00|1451.4|1448.4|1444.7|1441.7|1451.4|1448.4|1444.7|1441.7|939
1580915700000|2020-02-05 15:15:00|1445.6|1442.6|1446.6|1443.6|1446.7|1443.7|1444.7|1441.7|675
1580916000000|2020-02-05 15:20:00|1446.7|1443.7|1449.6|1446.6|1449.7|1446.7|1446.7|1443.7|314
1580916300000|2020-02-05 15:25:00|1448.7|1445.7|1448.7|1445.7|1449.6|1446.6|1447.6|1444.6|538
1580916600000|2020-02-05 15:30:00|1449.6|1446.6|1450.7|1447.7|1451.7|1448.7|1448.1|1445.1|600
1580916900000|2020-02-05 15:35:00|1451.6|1448.6|1452.6|1449.6|1452.6|1449.6|1450.1|1447.1|235
1580917200000|2020-02-05 15:40:00|1451.7|1448.7|1453.6|1450.6|1453.7|1450.7|1451.6|1448.6|289
1580917500000|2020-02-05 15:45:00|1453.7|1450.7|1452.6|1449.6|1454.6|1451.6|1451.6|1448.6|264
1580917800000|2020-02-05 15:50:00|1453.1|1450.1|1454.6|1451.6|1454.7|1451.7|1451.6|1448.6|391
1580918100000|2020-02-05 15:55:00|1455.6|1452.6|1452.7|1449.7|1455.6|1452.6|1452.1|1449.1|368
1580918400000|2020-02-05 16:00:00|1453.6|1450.6|1451.6|1448.6|1453.7|1450.7|1450.1|1447.1|462
1580918700000|2020-02-05 16:05:00|1451.7|1448.7|1448.6|1445.6|1451.7|1448.7|1448.6|1445.6|330
1580919000000|2020-02-05 16:10:00|1449.6|1446.6|1449.6|1446.6|1450.7|1447.7|1448.6|1445.6|683
1580919300000|2020-02-05 16:15:00|1448.6|1445.6|1447.6|1444.6|1448.6|1445.6|1446.1|1443.1|567
1580919600000|2020-02-05 16:20:00|1448|1445|1447.6|1444.6|1448.7|1445.7|1446.1|1443.1|454
1580919900000|2020-02-05 16:25:00|1447.7|1444.7|1448.7|1445.7|1449.3|1446.3|1445.6|1442.6|1068
1580920200000|2020-02-05 16:30:00|1448.8|1445.8|1447.5|1444.5|1449.3|1446.3|1446.5|1443.5|431
1580920500000|2020-02-05 16:35:00|1447.4|1444.4|1447.1|1444.1|1448.1|1445.1|1446.5|1443.5|216
1580920800000|2020-02-05 16:40:00|1447.5|1444.5|1447.5|1444.5|1449.5|1446.5|1447.5|1444.5|282
1580921100000|2020-02-05 16:45:00|1447.7|1444.7|1449.6|1446.6|1449.7|1446.7|1447.7|1444.7|240
1580921400000|2020-02-05 16:50:00|1449.5|1446.5|1449.5|1446.5|1450|1447|1448.5|1445.5|232
1580921700000|2020-02-05 16:55:00|1449.7|1446.7|1449.1|1446.1|1450.7|1447.7|1448.5|1445.5|403
1580922000000|2020-02-05 17:00:00|1449|1446|1450.7|1447.7|1451.5|1448.5|1447.5|1444.5|515
1580922300000|2020-02-05 17:05:00|1451.1|1448.1|1451.7|1448.7|1452.5|1449.5|1450.7|1447.7|331
1580922600000|2020-02-05 17:10:00|1451.5|1448.5|1452.5|1449.5|1452.5|1449.5|1450.5|1447.5|228
1580922900000|2020-02-05 17:15:00|1452.7|1449.7|1450.5|1447.5|1453.7|1450.7|1450.5|1447.5|383
1580923200000|2020-02-05 17:20:00|1449.6|1446.6|1449.5|1446.5|1450.1|1447.1|1449.1|1446.1|219
1580923500000|2020-02-05 17:25:00|1448.6|1445.6|1447.4|1444.4|1448.6|1445.6|1447.4|1444.4|654
1580923800000|2020-02-05 17:30:00|1448|1445|1448.4|1445.4|1449.4|1446.4|1448|1445|345
1580924100000|2020-02-05 17:35:00|1448.2|1445.2|1444.1|1441.1|1448.2|1445.2|1443.7|1440.7|1685
1580924400000|2020-02-05 17:40:00|1443.7|1440.7|1443.1|1440.1|1444.1|1441.1|1442.2|1439.2|639
1580924700000|2020-02-05 17:45:00|1442.7|1439.7|1450.2|1447.2|1454.2|1451.2|1442.2|1439.2|1131
1580925000000|2020-02-05 17:50:00|1452.2|1449.2|1456.4|1453.4|1456.4|1453.4|1450.4|1447.4|2016
1580925300000|2020-02-05 17:55:00|1456.2|1453.2|1456.5|1453.5|1457.4|1454.4|1453.4|1450.4|1835
1580977800000|2020-02-06 08:30:00|1460.9|1457.9|1456.2|1453.2|1460.9|1457.9|1455.7|1452.7|426
1580978100000|2020-02-06 08:35:00|1456.3|1453.3|1454|1451|1456.3|1453.3|1454|1451|642
1580978400000|2020-02-06 08:40:00|1454.1|1451.1|1452|1449|1455|1452|1452|1449|275
1580978700000|2020-02-06 08:45:00|1452.2|1449.2|1449|1446|1455|1452|1449|1446|385
1580979000000|2020-02-06 08:50:00|1449.4|1446.4|1447|1444|1450|1447|1445|1442|307
1580979300000|2020-02-06 08:55:00|1447.1|1444.1|1450|1447|1451.2|1448.2|1446.2|1443.2|222
1580979600000|2020-02-06 09:00:00|1449.5|1446.5|1440.9|1437.9|1450|1447|1439.9|1436.9|656
1580979900000|2020-02-06 09:05:00|1441.9|1438.9|1443|1440|1444|1441|1440.9|1437.9|484
1580980200000|2020-02-06 09:10:00|1443.9|1440.9|1445.2|1442.2|1446|1443|1443.9|1440.9|409
1580980500000|2020-02-06 09:15:00|1445.6|1442.6|1446|1443|1446|1443|1445|1442|100
1580980800000|2020-02-06 09:20:00|1445.9|1442.9|1446|1443|1446|1443|1444|1441|257
1580981100000|2020-02-06 09:25:00|1447|1444|1446|1443|1447|1444|1445|1442|87
1580981400000|2020-02-06 09:30:00|1446.1|1443.1|1446|1443|1446.1|1443.1|1445|1442|198
1580981700000|2020-02-06 09:35:00|1446.9|1443.9|1445.9|1442.9|1446.9|1443.9|1444.4|1441.4|54
1580982000000|2020-02-06 09:40:00|1446|1443|1447.9|1444.9|1447.9|1444.9|1446|1443|57
1580982300000|2020-02-06 09:45:00|1446.9|1443.9|1445.9|1442.9|1447.9|1444.9|1445.9|1442.9|134
1580982600000|2020-02-06 09:50:00|1447|1444|1447|1444|1447|1444|1446|1443|109
1580982900000|2020-02-06 09:55:00|1447.1|1444.1|1446|1443|1447.6|1444.6|1446|1443|73
1580983200000|2020-02-06 10:00:00|1445|1442|1444|1441|1445|1442|1444|1441|96
1580983500000|2020-02-06 10:05:00|1444.4|1441.4|1442.9|1439.9|1444.5|1441.5|1442.4|1439.4|524
1580983800000|2020-02-06 10:10:00|1442.4|1439.4|1443.4|1440.4|1444|1441|1442.4|1439.4|180
1580984100000|2020-02-06 10:15:00|1443.9|1440.9|1445.9|1442.9|1446|1443|1443.9|1440.9|312
1580984400000|2020-02-06 10:20:00|1446|1443|1444.4|1441.4|1446.9|1443.9|1444.4|1441.4|67
1580984700000|2020-02-06 10:25:00|1444.9|1441.9|1446.6|1443.6|1447.9|1444.9|1444.4|1441.4|502
1580985000000|2020-02-06 10:30:00|1447|1444|1446|1443|1448|1445|1445|1442|212
1580985300000|2020-02-06 10:35:00|1445.4|1442.4|1448|1445|1448.1|1445.1|1444.9|1441.9|364
1580985600000|2020-02-06 10:40:00|1449|1446|1450|1447|1450|1447|1448.6|1445.6|175
1580985900000|2020-02-06 10:45:00|1449.5|1446.5|1450|1447|1450.1|1447.1|1449.5|1446.5|11
1580986200000|2020-02-06 10:50:00|1449.6|1446.6|1448.1|1445.1|1450|1447|1448|1445|185
1580986500000|2020-02-06 10:55:00|1448|1445|1448.6|1445.6|1449|1446|1448|1445|52
1580986800000|2020-02-06 11:00:00|1449|1446|1452.6|1449.6|1453.1|1450.1|1449|1446|159
1580987100000|2020-02-06 11:05:00|1452.1|1449.1|1454|1451|1455.1|1452.1|1452.1|1449.1|125
1580987400000|2020-02-06 11:10:00|1454.1|1451.1|1452.1|1449.1|1454.1|1451.1|1452|1449|53
1580987700000|2020-02-06 11:15:00|1452|1449|1451.1|1448.1|1452|1449|1451|1448|148
1580988000000|2020-02-06 11:20:00|1451|1448|1451.1|1448.1|1452.1|1449.1|1451|1448|87
1580988300000|2020-02-06 11:25:00|1451|1448|1451.1|1448.1|1453|1450|1451|1448|240
1580988600000|2020-02-06 11:30:00|1451.6|1448.6|1455.1|1452.1|1455.1|1452.1|1451.6|1448.6|90
1580988900000|2020-02-06 11:35:00|1455|1452|1456|1453|1456|1453|1455|1452|22
1580989200000|2020-02-06 11:40:00|1455.1|1452.1|1455|1452|1456.1|1453.1|1454|1451|180
1580989500000|2020-02-06 11:45:00|1455.1|1452.1|1455.1|1452.1|1456|1453|1455.1|1452.1|13
1580989800000|2020-02-06 11:50:00|1455.6|1452.6|1457|1454|1458.1|1455.1|1455.1|1452.1|699
1580990100000|2020-02-06 11:55:00|1457.1|1454.1|1459.1|1456.1|1459.1|1456.1|1457|1454|40
1580990400000|2020-02-06 12:00:00|1459.5|1456.5|1457|1454|1460|1457|1457|1454|100
1580990700000|2020-02-06 12:05:00|1456|1453|1456.5|1453.5|1457.1|1454.1|1456|1453|49
1580991000000|2020-02-06 12:10:00|1456.1|1453.1|1457|1454|1457.1|1454.1|1456.1|1453.1|20
1580991300000|2020-02-06 12:15:00|1457.1|1454.1|1455.6|1452.6|1457.1|1454.1|1455.6|1452.6|142
1580991600000|2020-02-06 12:20:00|1456|1453|1456.1|1453.1|1457|1454|1456|1453|26
1580991900000|2020-02-06 12:25:00|1456|1453|1455.1|1452.1|1456|1453|1455.1|1452.1|62
1580992200000|2020-02-06 12:30:00|1456|1453|1457.6|1454.6|1458|1455|1456|1453|93
1580992500000|2020-02-06 12:35:00|1457.1|1454.1|1456|1453|1458.6|1455.6|1455|1452|261
1580992800000|2020-02-06 12:40:00|1455.6|1452.6|1456.1|1453.1|1457.6|1454.6|1455.6|1452.6|64
1580993100000|2020-02-06 12:45:00|1456|1453|1456.1|1453.1|1456.1|1453.1|1455.1|1452.1|19
1580993400000|2020-02-06 12:50:00|1457.1|1454.1|1456.1|1453.1|1457.1|1454.1|1455.6|1452.6|67
1580993700000|2020-02-06 12:55:00|1455.6|1452.6|1455.1|1452.1|1456.1|1453.1|1454.1|1451.1|259
1580994000000|2020-02-06 13:00:00|1455|1452|1456.1|1453.1|1456.1|1453.1|1455|1452|263
1580994300000|2020-02-06 13:05:00|1456.3|1453.3|1455|1452|1459.7|1456.7|1455|1452|809
1580994600000|2020-02-06 13:10:00|1455.1|1452.1|1455|1452|1457.1|1454.1|1453|1450|1265
1580994900000|2020-02-06 13:15:00|1454|1451|1455|1452|1455|1452|1453|1450|379
1580995200000|2020-02-06 13:20:00|1454.6|1451.6|1455.1|1452.1|1456|1453|1454|1451|191
1580995500000|2020-02-06 13:25:00|1455.6|1452.6|1456|1453|1458.1|1455.1|1455.1|1452.1|335
1580995800000|2020-02-06 13:30:00|1456.1|1453.1|1456|1453|1457|1454|1455|1452|312
1580996100000|2020-02-06 13:35:00|1456.1|1453.1|1454.6|1451.6|1457.6|1454.6|1454|1451|329
1580996400000|2020-02-06 13:40:00|1454.1|1451.1|1454.1|1451.1|1455.1|1452.1|1453.1|1450.1|342
1580996700000|2020-02-06 13:45:00|1454.2|1451.2|1456.1|1453.1|1457.1|1454.1|1454.2|1451.2|244
1580997000000|2020-02-06 13:50:00|1455.6|1452.6|1456.1|1453.1|1456.1|1453.1|1455.6|1452.6|290
1580997300000|2020-02-06 13:55:00|1455.1|1452.1|1450.1|1447.1|1455.1|1452.1|1450|1447|630
1580997600000|2020-02-06 14:00:00|1450.5|1447.5|1452|1449|1452|1449|1449.5|1446.5|318
1580997900000|2020-02-06 14:05:00|1451.1|1448.1|1448.8|1445.8|1451.1|1448.1|1447.9|1444.9|766
1580998200000|2020-02-06 14:10:00|1448.4|1445.4|1449.9|1446.9|1450|1447|1448|1445|373
1580998500000|2020-02-06 14:15:00|1449.8|1446.8|1447.8|1444.8|1450|1447|1446|1443|699
1580998800000|2020-02-06 14:20:00|1448.3|1445.3|1446.5|1443.5|1449.8|1446.8|1445.5|1442.5|3222
1580999100000|2020-02-06 14:25:00|1446.4|1443.4|1445.5|1442.5|1446.6|1443.6|1445.4|1442.4|370
1580999400000|2020-02-06 14:30:00|1445.6|1442.6|1444.4|1441.4|1446.4|1443.4|1443.6|1440.6|427
1580999700000|2020-02-06 14:35:00|1443.6|1440.6|1445.6|1442.6|1446.4|1443.4|1443.6|1440.6|328
1581000000000|2020-02-06 14:40:00|1445.5|1442.5|1448.6|1445.6|1448.6|1445.6|1445.5|1442.5|2546
1581000300000|2020-02-06 14:45:00|1448.1|1445.1|1445.6|1442.6|1448.1|1445.1|1445.6|1442.6|237
1581000600000|2020-02-06 14:50:00|1445.7|1442.7|1444.3|1441.3|1446.6|1443.6|1444.3|1441.3|2346
1581000900000|2020-02-06 14:55:00|1443.4|1440.4|1444.3|1441.3|1444.4|1441.4|1443.3|1440.3|1239
1581001200000|2020-02-06 15:00:00|1443.4|1440.4|1444.4|1441.4|1444.4|1441.4|1441.4|1438.4|906
1581001500000|2020-02-06 15:05:00|1444.6|1441.6|1444.6|1441.6|1445.6|1442.6|1442.4|1439.4|697
1581001800000|2020-02-06 15:10:00|1444.4|1441.4|1445.4|1442.4|1446.4|1443.4|1443.9|1440.9|533
1581002100000|2020-02-06 15:15:00|1446|1443|1445.4|1442.4|1446.3|1443.3|1444|1441|238
1581002400000|2020-02-06 15:20:00|1445.3|1442.3|1447.5|1444.5|1447.5|1444.5|1444.4|1441.4|1274
1581002700000|2020-02-06 15:25:00|1447.9|1444.9|1449.5|1446.5|1449.5|1446.5|1447.4|1444.4|1045
1581003000000|2020-02-06 15:30:00|1449.7|1446.7|1453.8|1450.8|1454.8|1451.8|1449.7|1446.7|786
1581003300000|2020-02-06 15:35:00|1453.3|1450.3|1449.1|1446.1|1453.8|1450.8|1449.1|1446.1|1212
1581003600000|2020-02-06 15:40:00|1449.5|1446.5|1448.1|1445.1|1449.7|1446.7|1447|1444|382
1581003900000|2020-02-06 15:45:00|1448.5|1445.5|1446.5|1443.5|1448.6|1445.6|1446.5|1443.5|120
1581004200000|2020-02-06 15:50:00|1446.7|1443.7|1446.5|1443.5|1448.2|1445.2|1445.5|1442.5|379
1581004500000|2020-02-06 15:55:00|1446.7|1443.7|1446.5|1443.5|1447.1|1444.1|1445.5|1442.5|587
1581004800000|2020-02-06 16:00:00|1446.7|1443.7|1446.5|1443.5|1447.6|1444.6|1443.5|1440.5|639
1581005100000|2020-02-06 16:05:00|1446.6|1443.6|1444.4|1441.4|1447.1|1444.1|1444.4|1441.4|263
1581005400000|2020-02-06 16:10:00|1444|1441|1444.5|1441.5|1446.4|1443.4|1443.4|1440.4|342
1581005700000|2020-02-06 16:15:00|1445.4|1442.4|1443.4|1440.4|1445.5|1442.5|1443.4|1440.4|922
1581006000000|2020-02-06 16:20:00|1443.5|1440.5|1445.5|1442.5|1445.5|1442.5|1443.5|1440.5|438
1581006300000|2020-02-06 16:25:00|1444.7|1441.7|1445.7|1442.7|1447.5|1444.5|1444.1|1441.1|354
1581006600000|2020-02-06 16:30:00|1446.5|1443.5|1443.5|1440.5|1446.5|1443.5|1442.5|1439.5|226
1581006900000|2020-02-06 16:35:00|1443.1|1440.1|1443.5|1440.5|1443.5|1440.5|1443.1|1440.1|331
1581007200000|2020-02-06 16:40:00|1444.1|1441.1|1444.5|1441.5|1444.5|1441.5|1442.5|1439.5|476
1581007500000|2020-02-06 16:45:00|1444.7|1441.7|1445.6|1442.6|1447.5|1444.5|1444.7|1441.7|343
1581007800000|2020-02-06 16:50:00|1445.5|1442.5|1447.7|1444.7|1448.5|1445.5|1445.5|1442.5|999
1581008100000|2020-02-06 16:55:00|1448.1|1445.1|1448.5|1445.5|1449.7|1446.7|1447.1|1444.1|467
1581008400000|2020-02-06 17:00:00|1447.6|1444.6|1447.5|1444.5|1448.5|1445.5|1445.7|1442.7|458
1581008700000|2020-02-06 17:05:00|1447|1444|1449.5|1446.5|1450.1|1447.1|1446.5|1443.5|656
1581009000000|2020-02-06 17:10:00|1449.7|1446.7|1449.7|1446.7|1450.6|1447.6|1449.1|1446.1|254
1581009300000|2020-02-06 17:15:00|1449.6|1446.6|1449.7|1446.7|1450.1|1447.1|1448|1445|683
1581009600000|2020-02-06 17:20:00|1449.6|1446.6|1451.7|1448.7|1452.2|1449.2|1448.7|1445.7|1308
1581009900000|2020-02-06 17:25:00|1451.8|1448.8|1456.2|1453.2|1457.2|1454.2|1450.7|1447.7|702
1581010200000|2020-02-06 17:30:00|1456.7|1453.7|1456.8|1453.8|1457.8|1454.8|1454.7|1451.7|2098
1581010500000|2020-02-06 17:35:00|1456.7|1453.7|1456.8|1453.8|1457.8|1454.8|1455.8|1452.8|748
1581010800000|2020-02-06 17:40:00|1457.4|1454.4|1461|1458|1462.5|1459.5|1456.8|1453.8|2322
1581011100000|2020-02-06 17:45:00|1460.5|1457.5|1453|1450|1460.5|1457.5|1452.8|1449.8|953
1581011400000|2020-02-06 17:50:00|1453.8|1450.8|1458.8|1455.8|1459|1456|1453.8|1450.8|2418
1581011700000|2020-02-06 17:55:00|1459.8|1456.8|1459.1|1456.1|1462|1459|1458|1455|2921
1581064200000|2020-02-07 08:30:00|1455.9|1452.9|1456.7|1453.7|1456.9|1453.9|1453.7|1450.7|626
1581064500000|2020-02-07 08:35:00|1456.3|1453.3|1455.2|1452.2|1456.7|1453.7|1454.7|1451.7|166
1581064800000|2020-02-07 08:40:00|1454.7|1451.7|1454.7|1451.7|1455.7|1452.7|1454.7|1451.7|45
1581065100000|2020-02-07 08:45:00|1454.9|1451.9|1455.7|1452.7|1456.9|1453.9|1454.9|1451.9|318
1581065400000|2020-02-07 08:50:00|1456.2|1453.2|1456.7|1453.7|1456.7|1453.7|1455.2|1452.2|284
1581065700000|2020-02-07 08:55:00|1456.6|1453.6|1455.7|1452.7|1456.7|1453.7|1455.6|1452.6|108
1581066000000|2020-02-07 09:00:00|1456.6|1453.6|1458.2|1455.2|1458.7|1455.7|1455.7|1452.7|134
1581066300000|2020-02-07 09:05:00|1458.6|1455.6|1461.9|1458.9|1462.9|1459.9|1458.6|1455.6|217
1581066600000|2020-02-07 09:10:00|1462.3|1459.3|1462.9|1459.9|1462.9|1459.9|1460.8|1457.8|666
1581066900000|2020-02-07 09:15:00|1463.7|1460.7|1464.9|1461.9|1465.9|1462.9|1463.7|1460.7|208
1581067200000|2020-02-07 09:20:00|1465|1462|1464.9|1461.9|1465.9|1462.9|1463.9|1460.9|32
1581067500000|2020-02-07 09:25:00|1465.7|1462.7|1464.9|1461.9|1465.9|1462.9|1463.9|1460.9|331
1581067800000|2020-02-07 09:30:00|1465|1462|1466.4|1463.4|1466.9|1463.9|1464.9|1461.9|309
1581068100000|2020-02-07 09:35:00|1466|1463|1467|1464|1471|1468|1465.9|1462.9|416
1581068400000|2020-02-07 09:40:00|1467.9|1464.9|1468.4|1465.4|1470|1467|1467.9|1464.9|453
1581068700000|2020-02-07 09:45:00|1467.9|1464.9|1468|1465|1468.9|1465.9|1466.9|1463.9|308
1581069000000|2020-02-07 09:50:00|1468.1|1465.1|1468.1|1465.1|1470.1|1467.1|1468|1465|472
1581069300000|2020-02-07 09:55:00|1468.6|1465.6|1470|1467|1470.1|1467.1|1468|1465|217
1581069600000|2020-02-07 10:00:00|1470.1|1467.1|1472.1|1469.1|1474.3|1471.3|1470|1467|1151
1581069900000|2020-02-07 10:05:00|1471.1|1468.1|1472.3|1469.3|1473.3|1470.3|1471.1|1468.1|360
1581070200000|2020-02-07 10:10:00|1472.2|1469.2|1471.3|1468.3|1472.3|1469.3|1471.3|1468.3|114
1581070500000|2020-02-07 10:15:00|1471.2|1468.2|1471.3|1468.3|1472.2|1469.2|1470.7|1467.7|108
1581070800000|2020-02-07 10:20:00|1471.1|1468.1|1471.1|1468.1|1471.1|1468.1|1469.1|1466.1|451
1581071100000|2020-02-07 10:25:00|1471.2|1468.2|1473.3|1470.3|1473.4|1470.4|1471.1|1468.1|340
1581071400000|2020-02-07 10:30:00|1472.8|1469.8|1473.8|1470.8|1473.8|1470.8|1472.3|1469.3|341
1581071700000|2020-02-07 10:35:00|1473.3|1470.3|1474.1|1471.1|1474.1|1471.1|1472.3|1469.3|263
1581072000000|2020-02-07 10:40:00|1474.2|1471.2|1473.1|1470.1|1474.2|1471.2|1472.7|1469.7|257
1581072300000|2020-02-07 10:45:00|1472.1|1469.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|185
1581072600000|2020-02-07 10:50:00|1472.3|1469.3|1472.3|1469.3|1473.1|1470.1|1472.1|1469.1|77
1581072900000|2020-02-07 10:55:00|1472.7|1469.7|1472.1|1469.1|1473.1|1470.1|1472.1|1469.1|156
1581073200000|2020-02-07 11:00:00|||||||||108
1581073500000|2020-02-07 11:05:00|1471.7|1468.7|1470.2|1467.2|1472.1|1469.1|1470.1|1467.1|256
1581073800000|2020-02-07 11:10:00|1470.6|1467.6|1472.1|1469.1|1472.3|1469.3|1470.6|1467.6|68
1581074100000|2020-02-07 11:15:00|1471.1|1468.1|1471.1|1468.1|1472.1|1469.1|1470.1|1467.1|402
1581074400000|2020-02-07 11:20:00|1470.6|1467.6|1471|1468|1471.1|1468.1|1470.1|1467.1|179
1581074700000|2020-02-07 11:25:00|1471.1|1468.1|1472|1469|1473|1470|1471.1|1468.1|134
1581075000000|2020-02-07 11:30:00|1471|1468|1470|1467|1472|1469|1469.6|1466.6|188
1581075300000|2020-02-07 11:35:00|1470.1|1467.1|1469|1466|1470.5|1467.5|1469|1466|51
1581075600000|2020-02-07 11:40:00|||||||||116
1581075900000|2020-02-07 11:45:00|1470|1467|1466|1463|1470.5|1467.5|1466|1463|277
1581076200000|2020-02-07 11:50:00|1466.6|1463.6|1470.6|1467.6|1471.1|1468.1|1466|1463|503
1581076500000|2020-02-07 11:55:00|1471.1|1468.1|1470.6|1467.6|1472.1|1469.1|1470.6|1467.6|197
1581076800000|2020-02-07 12:00:00|1471.1|1468.1|1471.6|1468.6|1472.3|1469.3|1471.1|1468.1|72
1581077100000|2020-02-07 12:05:00|1471.2|1468.2|1471.3|1468.3|1472.1|1469.1|1470.7|1467.7|106
1581077400000|2020-02-07 12:10:00|1471.2|1468.2|1471.1|1468.1|1472.1|1469.1|1470.7|1467.7|41
1581077700000|2020-02-07 12:15:00|1470.3|1467.3|1470.7|1467.7|1471.1|1468.1|1470.2|1467.2|37
1581078000000|2020-02-07 12:20:00|1469.1|1466.1|1467.6|1464.6|1469.6|1466.6|1467|1464|174
1581078300000|2020-02-07 12:25:00|1467.1|1464.1|1469.6|1466.6|1469.6|1466.6|1466.6|1463.6|180
1581078600000|2020-02-07 12:30:00|1469.1|1466.1|1470.2|1467.2|1471.1|1468.1|1469.1|1466.1|166
1581078900000|2020-02-07 12:35:00|1470.3|1467.3|1472.4|1469.4|1472.4|1469.4|1469.7|1466.7|1108
1581079200000|2020-02-07 12:40:00|1473.4|1470.4|1473.9|1470.9|1474.4|1471.4|1473.4|1470.4|221
1581079500000|2020-02-07 12:45:00|1474|1471|1473.4|1470.4|1474.4|1471.4|1473.4|1470.4|80
1581079800000|2020-02-07 12:50:00|1473|1470|1473.4|1470.4|1473.4|1470.4|1472.4|1469.4|42
1581080100000|2020-02-07 12:55:00|1473.3|1470.3|1474.3|1471.3|1474.8|1471.8|1473.3|1470.3|925
1581080400000|2020-02-07 13:00:00|1474.2|1471.2|1475.1|1472.1|1476.1|1473.1|1473.1|1470.1|719
1581080700000|2020-02-07 13:05:00|1475|1472|1475.1|1472.1|1475.1|1472.1|1474.1|1471.1|249
1581081000000|2020-02-07 13:10:00|1475|1472|1479.1|1476.1|1479.2|1476.2|1473.1|1470.1|1579
1581081300000|2020-02-07 13:15:00|1479|1476|1479.7|1476.7|1480.1|1477.1|1478|1475|338
1581081600000|2020-02-07 13:20:00|1480.1|1477.1|1478|1475|1480.3|1477.3|1475|1472|1131
1581081900000|2020-02-07 13:25:00|1477.5|1474.5|1475.3|1472.3|1478.4|1475.4|1474.9|1471.9|379
1581082200000|2020-02-07 13:30:00|1474.9|1471.9|1473.9|1470.9|1477|1474|1473.8|1470.8|762
1581082500000|2020-02-07 13:35:00|1474|1471|1470.2|1467.2|1474.4|1471.4|1469.8|1466.8|694
1581082800000|2020-02-07 13:40:00|1469.8|1466.8|1471.8|1468.8|1472.8|1469.8|1468.3|1465.3|1001
1581083100000|2020-02-07 13:45:00|1471.7|1468.7|1467.8|1464.8|1472.3|1469.3|1467.8|1464.8|655
1581083400000|2020-02-07 13:50:00|1467.3|1464.3|1465.7|1462.7|1468.8|1465.8|1465.7|1462.7|386
1581083700000|2020-02-07 13:55:00|1464.7|1461.7|1464.7|1461.7|1466.8|1463.8|1462.7|1459.7|1272
1581084000000|2020-02-07 14:00:00|1464.8|1461.8|1464.7|1461.7|1465.8|1462.8|1463.7|1460.7|280
1581084300000|2020-02-07 14:05:00|1463.8|1460.8|1462.7|1459.7|1464.7|1461.7|1461.7|1458.7|586
1581084600000|2020-02-07 14:10:00|1463.7|1460.7|1462.7|1459.7|1463.7|1460.7|1461.8|1458.8|368
1581084900000|2020-02-07 14:15:00|1462.3|1459.3|1467.3|1464.3|1467.7|1464.7|1461.8|1458.8|746
1581085200000|2020-02-07 14:20:00|1466.8|1463.8|1466.8|1463.8|1468.8|1465.8|1465.8|1462.8|308
1581085500000|2020-02-07 14:25:00|1467.8|1464.8|1467.8|1464.8|1469.8|1466.8|1467.7|1464.7|688
1581085800000|2020-02-07 14:30:00|1468.3|1465.3|1467.7|1464.7|1468.8|1465.8|1467.7|1464.7|315
1581086100000|2020-02-07 14:35:00|1466.8|1463.8|1467.8|1464.8|1469|1466|1466.7|1463.7|514
1581086400000|2020-02-07 14:40:00|1468.4|1465.4|1470.8|1467.8|1470.8|1467.8|1468.4|1465.4|514
1581086700000|2020-02-07 14:45:00|1470.4|1467.4|1470.8|1467.8|1472|1469|1469.8|1466.8|764
1581087000000|2020-02-07 14:50:00|1470|1467|1465.3|1462.3|1470|1467|1464.8|1461.8|934
1581087300000|2020-02-07 14:55:00|1465.7|1462.7|1462.6|1459.6|1466.7|1463.7|1462.6|1459.6|947
1581087600000|2020-02-07 15:00:00|1462.7|1459.7|1462.8|1459.8|1463.7|1460.7|1462.1|1459.1|1135
1581087900000|2020-02-07 15:05:00|1463.2|1460.2|1464.7|1461.7|1464.7|1461.7|1462.3|1459.3|608
1581088200000|2020-02-07 15:10:00|1463.7|1460.7|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|642
1581088500000|2020-02-07 15:15:00|1464.6|1461.6|1461.6|1458.6|1464.6|1461.6|1460.6|1457.6|1322
1581088800000|2020-02-07 15:20:00|1461.7|1458.7|1464.7|1461.7|1464.7|1461.7|1461.7|1458.7|537
1581089100000|2020-02-07 15:25:00|1465.8|1462.8|1467.7|1464.7|1467.8|1464.8|1463.3|1460.3|935
1581089400000|2020-02-07 15:30:00|1467.8|1464.8|1466.7|1463.7|1468.8|1465.8|1465.7|1462.7|558
1581089700000|2020-02-07 15:35:00|1466.3|1463.3|1467.8|1464.8|1468.8|1465.8|1466.3|1463.3|509
1581090000000|2020-02-07 15:40:00|1467|1464|1468|1465|1468.8|1465.8|1466.8|1463.8|583
1581090300000|2020-02-07 15:45:00|1467.9|1464.9|1467.8|1464.8|1468.4|1465.4|1466|1463|248
1581090600000|2020-02-07 15:50:00|1467.9|1464.9|1470|1467|1471|1468|1467.9|1464.9|928
1581090900000|2020-02-07 15:55:00|1470.4|1467.4|1467.8|1464.8|1471.8|1468.8|1467.7|1464.7|460
1581091200000|2020-02-07 16:00:00|1467.7|1464.7|1464.8|1461.8|1468.3|1465.3|1463.7|1460.7|652
1581091500000|2020-02-07 16:05:00|1464.7|1461.7|1466.8|1463.8|1467.7|1464.7|1464.7|1461.7|1007
1581091800000|2020-02-07 16:10:00|1466.7|1463.7|1466.8|1463.8|1467.8|1464.8|1465.8|1462.8|366
1581092100000|2020-02-07 16:15:00|1466.7|1463.7|1466.8|1463.8|1467.8|1464.8|1466.7|1463.7|287
1581092400000|2020-02-07 16:20:00|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|1464.7|1461.7|825
1581092700000|2020-02-07 16:25:00|1465.8|1462.8|1464.8|1461.8|1466.7|1463.7|1464.8|1461.8|242
1581093000000|2020-02-07 16:30:00|1463.8|1460.8|1465.8|1462.8|1465.8|1462.8|1463.8|1460.8|1659
1581093300000|2020-02-07 16:35:00|1464.8|1461.8|1464.8|1461.8|1465.4|1462.4|1464.4|1461.4|369
1581093600000|2020-02-07 16:40:00|1464.4|1461.4|1464.8|1461.8|1465.8|1462.8|1464|1461|294
1581093900000|2020-02-07 16:45:00|1463.8|1460.8|1465.8|1462.8|1465.8|1462.8|1463.8|1460.8|547
1581094200000|2020-02-07 16:50:00|1466.8|1463.8|1469|1466|1469.1|1466.1|1466.8|1463.8|402
1581094500000|2020-02-07 16:55:00|1468|1465|1467|1464|1468|1465|1466|1463|457
1581094800000|2020-02-07 17:00:00|1467.1|1464.1|1470.1|1467.1|1470.1|1467.1|1467|1464|710
1581095100000|2020-02-07 17:05:00|1470|1467|1469|1466|1470|1467|1468|1465|428
1581095400000|2020-02-07 17:10:00|1469.8|1466.8|1469.1|1466.1|1470|1467|1469|1466|237
1581095700000|2020-02-07 17:15:00|1469|1466|1468|1465|1469|1466|1468|1465|622
1581096000000|2020-02-07 17:20:00|1467|1464|1470|1467|1470|1467|1467|1464|270
1581096300000|2020-02-07 17:25:00|1469.1|1466.1|1468.5|1465.5|1470|1467|1468.1|1465.1|446
1581096600000|2020-02-07 17:30:00|1469|1466|1470.5|1467.5|1472|1469|1469|1466|749
1581096900000|2020-02-07 17:35:00|1471|1468|1475.7|1472.7|1476.1|1473.1|1470|1467|875
1581097200000|2020-02-07 17:40:00|1476.1|1473.1|1476.7|1473.7|1477.1|1474.1|1475|1472|932
1581097500000|2020-02-07 17:45:00|1476.1|1473.1|1470|1467|1477.1|1474.1|1469|1466|2251
1581097800000|2020-02-07 17:50:00|1469.5|1466.5|1473|1470|1475.7|1472.7|1469|1466|7826
1581098100000|2020-02-07 17:55:00|1473.1|1470.1|1477.6|1474.6|1477.6|1474.6|1473|1470|2333
1581323400000|2020-02-10 08:30:00|1475.9|1472.9|1477.8|1474.8|1477.9|1474.9|1475.3|1472.3|1070
1581323700000|2020-02-10 08:35:00|1477.9|1474.9|1478.9|1475.9|1478.9|1475.9|1477.9|1474.9|879
1581324000000|2020-02-10 08:40:00|1479.9|1476.9|1480.9|1477.9|1481|1478|1479.9|1476.9|504
1581324300000|2020-02-10 08:45:00|1480.4|1477.4|1481.9|1478.9|1482.9|1479.9|1479.9|1476.9|504
1581324600000|2020-02-10 08:50:00|1480.9|1477.9|1481.9|1478.9|1481.9|1478.9|1480.9|1477.9|167
1581324900000|2020-02-10 08:55:00|1481|1478|1483.8|1480.8|1483.8|1480.8|1480.8|1477.8|905
1581325200000|2020-02-10 09:00:00|1483.3|1480.3|1482.9|1479.9|1483.3|1480.3|1481.8|1478.8|284
1581325500000|2020-02-10 09:05:00|1483.9|1480.9|1483|1480|1484.9|1481.9|1483|1480|526
1581325800000|2020-02-10 09:10:00|1482.9|1479.9|1480.9|1477.9|1482.9|1479.9|1480.9|1477.9|160
1581326100000|2020-02-10 09:15:00|1481.8|1478.8|1481.4|1478.4|1482.4|1479.4|1480.8|1477.8|161
1581326400000|2020-02-10 09:20:00|1480.9|1477.9|1480.9|1477.9|1480.9|1477.9|1479.9|1476.9|128
1581326700000|2020-02-10 09:25:00|1481|1478|1481.5|1478.5|1481.9|1478.9|1480.9|1477.9|119
1581327000000|2020-02-10 09:30:00|1480.9|1477.9|1480.9|1477.9|1481.9|1478.9|1480.9|1477.9|553
1581327300000|2020-02-10 09:35:00|1481|1478|1483|1480|1483.5|1480.5|1481|1478|444
1581327600000|2020-02-10 09:40:00|1483.9|1480.9|1484|1481|1484|1481|1483.9|1480.9|134
1581327900000|2020-02-10 09:45:00|1485|1482|1484|1481|1485|1482|1484|1481|286
1581328200000|2020-02-10 09:50:00|1484.5|1481.5|1485|1482|1485.9|1482.9|1484|1481|307
1581328500000|2020-02-10 09:55:00|1484.9|1481.9|1484|1481|1485|1482|1484|1481|170
1581328800000|2020-02-10 10:00:00|1483.9|1480.9|1484|1481|1484|1481|1483.9|1480.9|124
1581329100000|2020-02-10 10:05:00|1483.9|1480.9|1484.9|1481.9|1484.9|1481.9|1483.9|1480.9|179
1581329400000|2020-02-10 10:10:00|1485|1482|1484.9|1481.9|1485|1482|1484.9|1481.9|94
1581329700000|2020-02-10 10:15:00|1485|1482|1485|1482|1485|1482|1485|1482|93
1581330000000|2020-02-10 10:20:00|1484.9|1481.9|1486|1483|1486|1483|1484.9|1481.9|159
1581330300000|2020-02-10 10:25:00|1485.9|1482.9|1485.9|1482.9|1486|1483|1485.9|1482.9|193
1581330600000|2020-02-10 10:30:00|||||||||75
1581330900000|2020-02-10 10:35:00|1486|1483|1486|1483|1486.9|1483.9|1485.9|1482.9|89
1581331200000|2020-02-10 10:40:00|1485.9|1482.9|1485.9|1482.9|1485.9|1482.9|1485.9|1482.9|103
1581331500000|2020-02-10 10:45:00|1484.9|1481.9|1483.9|1480.9|1484.9|1481.9|1483.9|1480.9|213
1581331800000|2020-02-10 10:50:00|1482.9|1479.9|1483.4|1480.4|1483.9|1480.9|1482.9|1479.9|66
1581332100000|2020-02-10 10:55:00|1483.9|1480.9|1479.7|1476.7|1483.9|1480.9|1479.7|1476.7|988
1581332400000|2020-02-10 11:00:00|1479.8|1476.8|1480.8|1477.8|1481.8|1478.8|1479.2|1476.2|831
1581332700000|2020-02-10 11:05:00|1481.3|1478.3|1481.8|1478.8|1482.3|1479.3|1480.8|1477.8|31
1581333000000|2020-02-10 11:10:00|1482.8|1479.8|1481.8|1478.8|1482.8|1479.8|1481.8|1478.8|80
1581333300000|2020-02-10 11:15:00|1482.3|1479.3|1482.8|1479.8|1482.8|1479.8|1481.9|1478.9|21
1581333600000|2020-02-10 11:20:00|1482.3|1479.3|1481.8|1478.8|1482.8|1479.8|1481.7|1478.7|233
1581333900000|2020-02-10 11:25:00|1481.7|1478.7|1477.8|1474.8|1481.8|1478.8|1477.7|1474.7|827
1581334200000|2020-02-10 11:30:00|1478.3|1475.3|1478.9|1475.9|1479.8|1476.8|1478.3|1475.3|226
1581334500000|2020-02-10 11:35:00|1478.8|1475.8|1478.8|1475.8|1478.9|1475.9|1478.8|1475.8|32
1581334800000|2020-02-10 11:40:00|||||||||58
1581335100000|2020-02-10 11:45:00|1478.7|1475.7|1477.8|1474.8|1478.7|1475.7|1477.8|1474.8|381
1581335400000|2020-02-10 11:50:00|1478.2|1475.2|1477.7|1474.7|1478.2|1475.2|1477.7|1474.7|59
1581335700000|2020-02-10 11:55:00|1477.8|1474.8|1480.8|1477.8|1481.8|1478.8|1477.8|1474.8|146
1581336000000|2020-02-10 12:00:00|1481.8|1478.8|1481.3|1478.3|1481.8|1478.8|1480.8|1477.8|49
1581336300000|2020-02-10 12:05:00|1480.9|1477.9|1481.7|1478.7|1481.8|1478.8|1480.7|1477.7|209
1581336600000|2020-02-10 12:10:00|1481.2|1478.2|1480.8|1477.8|1481.9|1478.9|1479.8|1476.8|98
1581336900000|2020-02-10 12:15:00|1480.9|1477.9|1480.8|1477.8|1480.9|1477.9|1480.8|1477.8|15
1581337200000|2020-02-10 12:20:00|1480.9|1477.9|1480.3|1477.3|1480.9|1477.9|1479.9|1476.9|282
1581337500000|2020-02-10 12:25:00|1479.9|1476.9|1480.8|1477.8|1480.8|1477.8|1479.9|1476.9|5
1581337800000|2020-02-10 12:30:00|1479.8|1476.8|1479.8|1476.8|1480.8|1477.8|1479.8|1476.8|62
1581338100000|2020-02-10 12:35:00|1479.9|1476.9|1479.8|1476.8|1479.9|1476.9|1478.9|1475.9|83
1581338400000|2020-02-10 12:40:00|1479.9|1476.9|1479.3|1476.3|1479.9|1476.9|1478.9|1475.9|45
1581338700000|2020-02-10 12:45:00|1478.9|1475.9|1478.9|1475.9|1479.9|1476.9|1478.9|1475.9|39
1581339000000|2020-02-10 12:50:00|1479.4|1476.4|1481.8|1478.8|1481.9|1478.9|1479.4|1476.4|301
1581339300000|2020-02-10 12:55:00|1481.9|1478.9|1482.9|1479.9|1482.9|1479.9|1481.4|1478.4|156
1581339600000|2020-02-10 13:00:00|1482.5|1479.5|1482.9|1479.9|1483|1480|1482.3|1479.3|294
1581339900000|2020-02-10 13:05:00|1483|1480|1482|1479|1483|1480|1480.9|1477.9|324
1581340200000|2020-02-10 13:10:00|1481.9|1478.9|1477.8|1474.8|1482|1479|1476.9|1473.9|550
1581340500000|2020-02-10 13:15:00|1477.7|1474.7|1477.8|1474.8|1478.7|1475.7|1476.7|1473.7|478
1581340800000|2020-02-10 13:20:00|1478.7|1475.7|1473.7|1470.7|1478.8|1475.8|1473.7|1470.7|697
1581341100000|2020-02-10 13:25:00|1474.2|1471.2|1475.8|1472.8|1475.8|1472.8|1473.7|1470.7|800
1581341400000|2020-02-10 13:30:00|1475.7|1472.7|1476.8|1473.8|1476.8|1473.8|1475.2|1472.2|657
1581341700000|2020-02-10 13:35:00|1477.7|1474.7|1478.8|1475.8|1479.8|1476.8|1477.7|1474.7|755
1581342000000|2020-02-10 13:40:00|1477.9|1474.9|1478.8|1475.8|1479.8|1476.8|1477.9|1474.9|338
1581342300000|2020-02-10 13:45:00|1478.9|1475.9|1479.9|1476.9|1480.8|1477.8|1478.8|1475.8|383
1581342600000|2020-02-10 13:50:00|1480.3|1477.3|1477.8|1474.8|1480.3|1477.3|1476.8|1473.8|410
1581342900000|2020-02-10 13:55:00|1477.9|1474.9|1476.8|1473.8|1478.8|1475.8|1476.8|1473.8|557
1581343200000|2020-02-10 14:00:00|1476.7|1473.7|1478.7|1475.7|1478.8|1475.8|1475.8|1472.8|313
1581343500000|2020-02-10 14:05:00|1477.8|1474.8|1479.7|1476.7|1479.7|1476.7|1477.2|1474.2|564
1581343800000|2020-02-10 14:10:00|1479.2|1476.2|1479.8|1476.8|1480.7|1477.7|1478.7|1475.7|515
1581344100000|2020-02-10 14:15:00|1479.2|1476.2|1478.2|1475.2|1479.7|1476.7|1477.8|1474.8|366
1581344400000|2020-02-10 14:20:00|1477.8|1474.8|1476.7|1473.7|1478.8|1475.8|1476.7|1473.7|186
1581344700000|2020-02-10 14:25:00|1475.7|1472.7|1475.7|1472.7|1475.7|1472.7|1474.7|1471.7|163
1581345000000|2020-02-10 14:30:00|1475.8|1472.8|1476.7|1473.7|1476.7|1473.7|1474.7|1471.7|505
1581345300000|2020-02-10 14:35:00|1476.2|1473.2|1474.7|1471.7|1476.7|1473.7|1474.7|1471.7|212
1581345600000|2020-02-10 14:40:00|1475.2|1472.2|1476.7|1473.7|1476.8|1473.8|1475.2|1472.2|556
1581345900000|2020-02-10 14:45:00|1477.7|1474.7|1478.3|1475.3|1479.9|1476.9|1477.7|1474.7|1050
1581346200000|2020-02-10 14:50:00|1477.8|1474.8|1477.8|1474.8|1478.8|1475.8|1476.8|1473.8|1471
1581346500000|2020-02-10 14:55:00|1478.7|1475.7|1479.8|1476.8|1479.8|1476.8|1478.3|1475.3|114
1581346800000|2020-02-10 15:00:00|1479.3|1476.3|1480.9|1477.9|1480.9|1477.9|1478.8|1475.8|1196
1581347100000|2020-02-10 15:05:00|1481|1478|1483.1|1480.1|1483.1|1480.1|1480.5|1477.5|1719
1581347400000|2020-02-10 15:10:00|1483.2|1480.2|1483.6|1480.6|1484.1|1481.1|1482.5|1479.5|425
1581347700000|2020-02-10 15:15:00|1483.5|1480.5|1485.1|1482.1|1485.2|1482.2|1483.1|1480.1|926
1581348000000|2020-02-10 15:20:00|1485.2|1482.2|1485.1|1482.1|1486.1|1483.1|1485.1|1482.1|350
1581348300000|2020-02-10 15:25:00|1485.2|1482.2|1486.1|1483.1|1486.1|1483.1|1485.1|1482.1|1526
1581348600000|2020-02-10 15:30:00|1485.1|1482.1|1483|1480|1485.2|1482.2|1482.5|1479.5|415
1581348900000|2020-02-10 15:35:00|1482.5|1479.5|1485.1|1482.1|1485.7|1482.7|1482.5|1479.5|979
1581349200000|2020-02-10 15:40:00|1485.2|1482.2|1485.2|1482.2|1485.2|1482.2|1485.1|1482.1|163
1581349500000|2020-02-10 15:45:00|1485.1|1482.1|1485.1|1482.1|1485.2|1482.2|1484.1|1481.1|976
1581349800000|2020-02-10 15:50:00|1486.1|1483.1|1486.1|1483.1|1486.2|1483.2|1486|1483|562
1581350100000|2020-02-10 15:55:00|1485.2|1482.2|1485|1482|1485.2|1482.2|1484|1481|993
1581350400000|2020-02-10 16:00:00|1485.1|1482.1|1483.1|1480.1|1486.1|1483.1|1483|1480|535
1581350700000|2020-02-10 16:05:00|1483.5|1480.5|1484|1481|1485|1482|1483.1|1480.1|280
1581351000000|2020-02-10 16:10:00|1485|1482|1483|1480|1485|1482|1482|1479|252
1581351300000|2020-02-10 16:15:00|1482|1479|1480|1477|1482|1479|1479.9|1476.9|844
1581351600000|2020-02-10 16:20:00|1480.1|1477.1|1481|1478|1481.1|1478.1|1480.1|1477.1|213
1581351900000|2020-02-10 16:25:00|1480.5|1477.5|1480.5|1477.5|1482|1479|1480|1477|298
1581352200000|2020-02-10 16:30:00|1480|1477|1484.1|1481.1|1484.1|1481.1|1480|1477|868
1581352500000|2020-02-10 16:35:00|1484.5|1481.5|1483.5|1480.5|1484.5|1481.5|1483|1480|141
1581352800000|2020-02-10 16:40:00|1484|1481|1484|1481|1484|1481|1483|1480|184
1581353100000|2020-02-10 16:45:00|1484.1|1481.1|1485.5|1482.5|1486.1|1483.1|1484.1|1481.1|1046
1581353400000|2020-02-10 16:50:00|1485.1|1482.1|1483|1480|1486|1483|1483|1480|422
1581353700000|2020-02-10 16:55:00|1482|1479|1483|1480|1483|1480|1479.9|1476.9|1482
1581354000000|2020-02-10 17:00:00|1482.5|1479.5|1484.1|1481.1|1484.1|1481.1|1482.5|1479.5|614
1581354300000|2020-02-10 17:05:00|1484.7|1481.7|1484.1|1481.1|1485.1|1482.1|1484.1|1481.1|464
1581354600000|2020-02-10 17:10:00|1483.2|1480.2|1484.2|1481.2|1486.2|1483.2|1483.2|1480.2|2748
1581354900000|2020-02-10 17:15:00|1484.1|1481.1|1483.2|1480.2|1484.2|1481.2|1482.7|1479.7|1075
1581355200000|2020-02-10 17:20:00|1483.7|1480.7|1483.7|1480.7|1484.2|1481.2|1483.1|1480.1|498
1581355500000|2020-02-10 17:25:00|1483.2|1480.2|1482.2|1479.2|1484.6|1481.6|1482.2|1479.2|668
1581355800000|2020-02-10 17:30:00|1483.2|1480.2|1485.2|1482.2|1485.2|1482.2|1483.2|1480.2|602
1581356100000|2020-02-10 17:35:00|1484.3|1481.3|1480.1|1477.1|1485.2|1482.2|1479.1|1476.1|1951
1581356400000|2020-02-10 17:40:00|1479.6|1476.6|1481.2|1478.2|1482.2|1479.2|1479.1|1476.1|700
1581356700000|2020-02-10 17:45:00|1480.2|1477.2|1478.2|1475.2|1480.3|1477.3|1477.8|1474.8|1265
1581357000000|2020-02-10 17:50:00|1478.3|1475.3|1478.4|1475.4|1481.4|1478.4|1476.2|1473.2|7595
1581357300000|2020-02-10 17:55:00|1478.5|1475.5|1476.5|1473.5|1479.4|1476.4|1476.5|1473.5|1542
1581357600000|2020-02-10 18:00:00|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|0
1581409800000|2020-02-11 08:30:00|1477.3|1474.3|1478.3|1475.3|1480.9|1477.9|1477.3|1474.3|799
1581410100000|2020-02-11 08:35:00|1478.2|1475.2|1478.2|1475.2|1479.3|1476.3|1477.2|1474.2|490
1581410400000|2020-02-11 08:40:00|1478.3|1475.3|1477.3|1474.3|1478.3|1475.3|1477.2|1474.2|55
1581410700000|2020-02-11 08:45:00|1476.2|1473.2|1477.1|1474.1|1478.1|1475.1|1476.1|1473.1|1032
1581411000000|2020-02-11 08:50:00|1477.2|1474.2|1478.1|1475.1|1478.2|1475.2|1477.2|1474.2|46
1581411300000|2020-02-11 08:55:00|1478.2|1475.2|1478.1|1475.1|1479.1|1476.1|1477.6|1474.6|42
1581411600000|2020-02-11 09:00:00|1478.2|1475.2|1476.2|1473.2|1478.2|1475.2|1476.2|1473.2|18
1581411900000|2020-02-11 09:05:00|1476.6|1473.6|1476.2|1473.2|1476.6|1473.6|1476.2|1473.2|37
1581412200000|2020-02-11 09:10:00|1476.1|1473.1|1477.1|1474.1|1477.1|1474.1|1476.1|1473.1|268
1581412500000|2020-02-11 09:15:00|1478.1|1475.1|1479.1|1476.1|1479.1|1476.1|1478.1|1475.1|89
1581412800000|2020-02-11 09:20:00|1479.2|1476.2|1479.2|1476.2|1479.7|1476.7|1479.1|1476.1|256
1581413100000|2020-02-11 09:25:00|1479.3|1476.3|1479.2|1476.2|1480.2|1477.2|1479.2|1476.2|113
1581413400000|2020-02-11 09:30:00|1479.3|1476.3|1480.2|1477.2|1480.2|1477.2|1479.3|1476.3|91
1581413700000|2020-02-11 09:35:00|1480.1|1477.1|1480.2|1477.2|1480.2|1477.2|1479.2|1476.2|345
1581414000000|2020-02-11 09:40:00|1479.7|1476.7|1479.6|1476.6|1480.2|1477.2|1479.2|1476.2|137
1581414300000|2020-02-11 09:45:00|1480.1|1477.1|1480.2|1477.2|1480.2|1477.2|1479.2|1476.2|49
1581414600000|2020-02-11 09:50:00|1481.2|1478.2|1481.2|1478.2|1481.3|1478.3|1481.2|1478.2|46
1581414900000|2020-02-11 09:55:00|1481.3|1478.3|1481.3|1478.3|1482.2|1479.2|1481.2|1478.2|93
1581415200000|2020-02-11 10:00:00|1482.2|1479.2|1482.2|1479.2|1482.2|1479.2|1482.2|1479.2|89
1581415500000|2020-02-11 10:05:00|1481.6|1478.6|1481.2|1478.2|1481.6|1478.6|1481.2|1478.2|9
1581415800000|2020-02-11 10:10:00|||||||||18
1581416100000|2020-02-11 10:15:00|1482.2|1479.2|1482.3|1479.3|1482.3|1479.3|1482.2|1479.2|481
1581416400000|2020-02-11 10:20:00|1482.9|1479.9|1483.3|1480.3|1483.3|1480.3|1482.9|1479.9|336
1581416700000|2020-02-11 10:25:00|1482.4|1479.4|1483.3|1480.3|1484.3|1481.3|1482.4|1479.4|156
1581417000000|2020-02-11 10:30:00|1482.3|1479.3|1483.3|1480.3|1483.3|1480.3|1482.3|1479.3|423
1581417300000|2020-02-11 10:35:00|1482.4|1479.4|1483.3|1480.3|1483.3|1480.3|1482.4|1479.4|52
1581417600000|2020-02-11 10:40:00|1483.4|1480.4|1483.3|1480.3|1483.8|1480.8|1483.3|1480.3|64
1581417900000|2020-02-11 10:45:00|||||||||24
1581418200000|2020-02-11 10:50:00|||||||||20
1581418500000|2020-02-11 10:55:00|1482.4|1479.4|1483.3|1480.3|1483.3|1480.3|1482.3|1479.3|62
1581418800000|2020-02-11 11:00:00|||||||||14
1581419100000|2020-02-11 11:05:00|1483.4|1480.4|1484.3|1481.3|1484.3|1481.3|1483.3|1480.3|156
1581419400000|2020-02-11 11:10:00|||||||||186
1581419700000|2020-02-11 11:15:00|||||||||59
1581420000000|2020-02-11 11:20:00|||||||||13
1581420300000|2020-02-11 11:25:00|1484.4|1481.4|1485.3|1482.3|1485.3|1482.3|1484.4|1481.4|390
1581420600000|2020-02-11 11:30:00|1484.8|1481.8|1483.7|1480.7|1486.4|1483.4|1483.2|1480.2|1206
1581420900000|2020-02-11 11:35:00|1484.2|1481.2|1484.2|1481.2|1484.3|1481.3|1483.7|1480.7|30
1581421200000|2020-02-11 11:40:00|1484.1|1481.1|1483.2|1480.2|1484.1|1481.1|1483.1|1480.1|535
1581421500000|2020-02-11 11:45:00|1483.1|1480.1|1482.6|1479.6|1483.1|1480.1|1482.1|1479.1|54
1581421800000|2020-02-11 11:50:00|1483.1|1480.1|1483.1|1480.1|1483.1|1480.1|1482.2|1479.2|13
1581422100000|2020-02-11 11:55:00|1482.6|1479.6|1482.1|1479.1|1483.1|1480.1|1482.1|1479.1|31
1581422400000|2020-02-11 12:00:00|1482.2|1479.2|1483.1|1480.1|1483.2|1480.2|1482.2|1479.2|43
1581422700000|2020-02-11 12:05:00|1483.2|1480.2|1483.1|1480.1|1483.2|1480.2|1482.2|1479.2|27
1581423000000|2020-02-11 12:10:00|||||||||7
1581423300000|2020-02-11 12:15:00|1482.6|1479.6|1483.1|1480.1|1483.1|1480.1|1482.1|1479.1|59
1581423600000|2020-02-11 12:20:00|1483.2|1480.2|1482.1|1479.1|1483.2|1480.2|1482.1|1479.1|114
1581423900000|2020-02-11 12:25:00|1482.2|1479.2|1483.6|1480.6|1483.6|1480.6|1482.1|1479.1|70
1581424200000|2020-02-11 12:30:00|1484.1|1481.1|1485.2|1482.2|1485.2|1482.2|1484.1|1481.1|74
1581424500000|2020-02-11 12:35:00|1486.1|1483.1|1486.1|1483.1|1486.1|1483.1|1485.1|1482.1|79
1581424800000|2020-02-11 12:40:00|1485.6|1482.6|1487.1|1484.1|1487.1|1484.1|1485.6|1482.6|356
1581425100000|2020-02-11 12:45:00|1487.2|1484.2|1488.2|1485.2|1488.2|1485.2|1487.1|1484.1|1024
1581425400000|2020-02-11 12:50:00|1489.4|1486.4|1491.2|1488.2|1492.2|1489.2|1489.4|1486.4|1930
1581425700000|2020-02-11 12:55:00|1490.3|1487.3|1487.1|1484.1|1491.2|1488.2|1487.1|1484.1|644
1581426000000|2020-02-11 13:00:00|1488.1|1485.1|1489.2|1486.2|1489.2|1486.2|1487|1484|616
1581426300000|2020-02-11 13:05:00|1489.1|1486.1|1491.6|1488.6|1492.2|1489.2|1489.1|1486.1|210
1581426600000|2020-02-11 13:10:00|1492.1|1489.1|1491.1|1488.1|1493.1|1490.1|1491.1|1488.1|345
1581426900000|2020-02-11 13:15:00|1491.2|1488.2|1493.1|1490.1|1494.1|1491.1|1491.2|1488.2|407
1581427200000|2020-02-11 13:20:00|1494|1491|1488.8|1485.8|1494.1|1491.1|1488.8|1485.8|1433
1581427500000|2020-02-11 13:25:00|1487.9|1484.9|1488.9|1485.9|1490.4|1487.4|1487.9|1484.9|949
1581427800000|2020-02-11 13:30:00|1489.8|1486.8|1486.3|1483.3|1490.8|1487.8|1486.3|1483.3|422
1581428100000|2020-02-11 13:35:00|1485.9|1482.9|1487.4|1484.4|1487.8|1484.8|1485.8|1482.8|636
1581428400000|2020-02-11 13:40:00|1487.8|1484.8|1488.8|1485.8|1488.9|1485.9|1486.8|1483.8|452
1581428700000|2020-02-11 13:45:00|1488.4|1485.4|1489.9|1486.9|1489.9|1486.9|1486.8|1483.8|861
1581429000000|2020-02-11 13:50:00|1490|1487|1490.9|1487.9|1491.4|1488.4|1489.9|1486.9|386
1581429300000|2020-02-11 13:55:00|1491|1488|1491.9|1488.9|1491.9|1488.9|1490.9|1487.9|813
1581429600000|2020-02-11 14:00:00|1492|1489|1493.9|1490.9|1493.9|1490.9|1491.9|1488.9|575
1581429900000|2020-02-11 14:05:00|1494|1491|1492|1489|1494|1491|1492|1489|1446
1581430200000|2020-02-11 14:10:00|1492.2|1489.2|1493.1|1490.1|1494|1491|1492.2|1489.2|531
1581430500000|2020-02-11 14:15:00|1493|1490|1494.2|1491.2|1495.2|1492.2|1493|1490|828
1581430800000|2020-02-11 14:20:00|1495.2|1492.2|1497.3|1494.3|1498.3|1495.3|1494.2|1491.2|1540
1581431100000|2020-02-11 14:25:00|1497.8|1494.8|1497.3|1494.3|1497.8|1494.8|1496.3|1493.3|567
1581431400000|2020-02-11 14:30:00|1497.4|1494.4|1495.7|1492.7|1499.3|1496.3|1495.3|1492.3|1314
1581431700000|2020-02-11 14:35:00|1496.2|1493.2|1495.3|1492.3|1497.3|1494.3|1493.3|1490.3|3968
1581432000000|2020-02-11 14:40:00|1495.4|1492.4|1495.4|1492.4|1496.4|1493.4|1495.3|1492.3|886
1581432300000|2020-02-11 14:45:00|1494.9|1491.9|1494.4|1491.4|1496.5|1493.5|1494.4|1491.4|1192
1581432600000|2020-02-11 14:50:00|1493.9|1490.9|1495.5|1492.5|1495.9|1492.9|1493.9|1490.9|1072
1581432900000|2020-02-11 14:55:00|1496.4|1493.4|1496.5|1493.5|1498.6|1495.6|1495.5|1492.5|2833
1581433200000|2020-02-11 15:00:00|1496.6|1493.6|1497.5|1494.5|1498.6|1495.6|1495|1492|1944
1581433500000|2020-02-11 15:05:00|1497.6|1494.6|1496.5|1493.5|1497.6|1494.6|1493.5|1490.5|1643
1581433800000|2020-02-11 15:10:00|1496.6|1493.6|1499.1|1496.1|1499.7|1496.7|1496.5|1493.5|2311
1581434100000|2020-02-11 15:15:00|1498.7|1495.7|1499.9|1496.9|1499.9|1496.9|1498.7|1495.7|3507
1581434400000|2020-02-11 15:20:00|1499.8|1496.8|1494.7|1491.7|1500.9|1497.9|1493.7|1490.7|3890
1581434700000|2020-02-11 15:25:00|1494.2|1491.2|1495.1|1492.1|1495.1|1492.1|1493.6|1490.6|1088
1581435000000|2020-02-11 15:30:00|1494.6|1491.6|1498.8|1495.8|1498.8|1495.8|1494.6|1491.6|717
1581435300000|2020-02-11 15:35:00|1497.8|1494.8|1496.7|1493.7|1498.8|1495.8|1495.8|1492.8|1002
1581435600000|2020-02-11 15:40:00|1496.8|1493.8|1498.8|1495.8|1499.3|1496.3|1496.8|1493.8|984
1581435900000|2020-02-11 15:45:00|1498.3|1495.3|1496.9|1493.9|1498.8|1495.8|1496.9|1493.9|676
1581436200000|2020-02-11 15:50:00|1497.3|1494.3|1500|1497|1500.5|1497.5|1497.3|1494.3|1456
1581436500000|2020-02-11 15:55:00|1500.5|1497.5|1498.9|1495.9|1500.5|1497.5|1498.9|1495.9|873
1581436800000|2020-02-11 16:00:00|1498.8|1495.8|1499.9|1496.9|1500.9|1497.9|1498.8|1495.8|1383
1581437100000|2020-02-11 16:05:00|1500|1497|1500.9|1497.9|1500.9|1497.9|1499|1496|582
1581437400000|2020-02-11 16:10:00|1501.9|1498.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|648
1581437700000|2020-02-11 16:15:00|1502|1499|1501.9|1498.9|1503|1500|1501.9|1498.9|902
1581438000000|2020-02-11 16:20:00|1502|1499|1501.7|1498.7|1503.9|1500.9|1501.7|1498.7|1813
1581438300000|2020-02-11 16:25:00|1501.8|1498.8|1500.7|1497.7|1501.8|1498.8|1500.7|1497.7|413
1581438600000|2020-02-11 16:30:00|1500.8|1497.8|1501.7|1498.7|1502.8|1499.8|1500.8|1497.8|419
1581438900000|2020-02-11 16:35:00|1501.8|1498.8|1501.8|1498.8|1502.2|1499.2|1501.7|1498.7|645
1581439200000|2020-02-11 16:40:00|1501.7|1498.7|1500.2|1497.2|1501.7|1498.7|1497.7|1494.7|938
1581439500000|2020-02-11 16:45:00|1500.7|1497.7|1499.7|1496.7|1500.7|1497.7|1498.7|1495.7|396
1581439800000|2020-02-11 16:50:00|1500.2|1497.2|1500.7|1497.7|1501.7|1498.7|1499.7|1496.7|702
1581440100000|2020-02-11 16:55:00|1500.2|1497.2|1499.8|1496.8|1500.7|1497.7|1497.7|1494.7|377
1581440400000|2020-02-11 17:00:00|1499.7|1496.7|1500.7|1497.7|1501.2|1498.2|1499.7|1496.7|412
1581440700000|2020-02-11 17:05:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.6|1497.6|409
1581441000000|2020-02-11 17:10:00|1500.8|1497.8|1500.7|1497.7|1502.7|1499.7|1500.7|1497.7|639
1581441300000|2020-02-11 17:15:00|1499.7|1496.7|1498.7|1495.7|1499.7|1496.7|1498.7|1495.7|464
1581441600000|2020-02-11 17:20:00|1499.1|1496.1|1502.8|1499.8|1502.9|1499.9|1498.7|1495.7|1065
1581441900000|2020-02-11 17:25:00|1502.9|1499.9|1504.4|1501.4|1504.9|1501.9|1502.4|1499.4|707
1581442200000|2020-02-11 17:30:00|1504.9|1501.9|1508.9|1505.9|1509|1506|1504.9|1501.9|1235
1581442500000|2020-02-11 17:35:00|1509|1506|1512.4|1509.4|1514.4|1511.4|1509|1506|1526
1581442800000|2020-02-11 17:40:00|1512.9|1509.9|1513|1510|1514.9|1511.9|1511.9|1508.9|862
1581443100000|2020-02-11 17:45:00|1512.5|1509.5|1510.1|1507.1|1512.9|1509.9|1508.1|1505.1|1295
1581443400000|2020-02-11 17:50:00|1510|1507|1508.9|1505.9|1510.1|1507.1|1505.1|1502.1|7473
1581443700000|2020-02-11 17:55:00|1507.4|1504.4|1504|1501|1508.9|1505.9|1504|1501|2618
1581496200000|2020-02-12 08:30:00|1507.8|1504.8|1510.8|1507.8|1512.8|1509.8|1507.8|1504.8|828
1581496500000|2020-02-12 08:35:00|1510.7|1507.7|1511.8|1508.8|1511.8|1508.8|1508.7|1505.7|178
1581496800000|2020-02-12 08:40:00|1511.7|1508.7|1512.9|1509.9|1513|1510|1510.8|1507.8|509
1581497100000|2020-02-12 08:45:00|1511.9|1508.9|1515.8|1512.8|1515.8|1512.8|1510.9|1507.9|286
1581497400000|2020-02-12 08:50:00|1515.9|1512.9|1516.1|1513.1|1520.2|1517.2|1515.5|1512.5|1618
1581497700000|2020-02-12 08:55:00|1516|1513|1514.1|1511.1|1516.6|1513.6|1513|1510|467
1581498000000|2020-02-12 09:00:00|1514|1511|1515.5|1512.5|1516.1|1513.1|1513.6|1510.6|177
1581498300000|2020-02-12 09:05:00|1515.1|1512.1|1517.7|1514.7|1518.1|1515.1|1515.1|1512.1|475
1581498600000|2020-02-12 09:10:00|1518.1|1515.1|1519.1|1516.1|1519.2|1516.2|1517.1|1514.1|793
1581498900000|2020-02-12 09:15:00|1518.7|1515.7|1519.1|1516.1|1519.1|1516.1|1518.1|1515.1|160
1581499200000|2020-02-12 09:20:00|1518.7|1515.7|1517.2|1514.2|1520.2|1517.2|1517.2|1514.2|230
1581499500000|2020-02-12 09:25:00|1517.1|1514.1|1516|1513|1517.1|1514.1|1516|1513|155
1581499800000|2020-02-12 09:30:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1516.1|1513.1|190
1581500100000|2020-02-12 09:35:00|1518.6|1515.6|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|152
1581500400000|2020-02-12 09:40:00|1518|1515|1515|1512|1518|1515|1515|1512|143
1581500700000|2020-02-12 09:45:00|1515.1|1512.1|1516|1513|1516|1513|1515.1|1512.1|60
1581501000000|2020-02-12 09:50:00|1517|1514|1517.1|1514.1|1518.1|1515.1|1516|1513|178
1581501300000|2020-02-12 09:55:00|1518.1|1515.1|1517.6|1514.6|1519.1|1516.1|1516|1513|273
1581501600000|2020-02-12 10:00:00|1517.1|1514.1|1517.1|1514.1|1518|1515|1517|1514|293
1581501900000|2020-02-12 10:05:00|1518.1|1515.1|1517|1514|1518.1|1515.1|1516.6|1513.6|116
1581502200000|2020-02-12 10:10:00|1516|1513|1514.1|1511.1|1516.5|1513.5|1513|1510|678
1581502500000|2020-02-12 10:15:00|1514|1511|1515.1|1512.1|1515.1|1512.1|1513.6|1510.6|163
1581502800000|2020-02-12 10:20:00|1516.1|1513.1|1516.6|1513.6|1516.6|1513.6|1515.1|1512.1|107
1581503100000|2020-02-12 10:25:00|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|1516|1513|44
1581503400000|2020-02-12 10:30:00|1516|1513|1514|1511|1516.1|1513.1|1514|1511|169
1581503700000|2020-02-12 10:35:00|1514.1|1511.1|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|1218
1581504000000|2020-02-12 10:40:00|1515.7|1512.7|1516.1|1513.1|1517.1|1514.1|1515.1|1512.1|95
1581504300000|2020-02-12 10:45:00|1516|1513|1516.1|1513.1|1516.1|1513.1|1515|1512|209
1581504600000|2020-02-12 10:50:00|1516.2|1513.2|1516.1|1513.1|1518.1|1515.1|1516.1|1513.1|389
1581504900000|2020-02-12 10:55:00|1515.5|1512.5|1517|1514|1517|1514|1515|1512|420
1581505200000|2020-02-12 11:00:00|1516.6|1513.6|1515|1512|1517|1514|1513.9|1510.9|485
1581505500000|2020-02-12 11:05:00|1515.5|1512.5|1516|1513|1516.6|1513.6|1515.5|1512.5|205
1581505800000|2020-02-12 11:10:00|1515.6|1512.6|1516.1|1513.1|1516.1|1513.1|1514|1511|150
1581506100000|2020-02-12 11:15:00|1516|1513|1514|1511|1516|1513|1514|1511|250
1581506400000|2020-02-12 11:20:00|1514.9|1511.9|1514|1511|1515|1512|1512.9|1509.9|158
1581506700000|2020-02-12 11:25:00|1514.5|1511.5|1516|1513|1516|1513|1514|1511|180
1581507000000|2020-02-12 11:30:00|1516.5|1513.5|1516|1513|1517|1514|1516|1513|82
1581507300000|2020-02-12 11:35:00|1516.1|1513.1|1518|1515|1519|1516|1516.1|1513.1|378
1581507600000|2020-02-12 11:40:00|1517.5|1514.5|1517|1514|1518|1515|1516.5|1513.5|245
1581507900000|2020-02-12 11:45:00|1516.9|1513.9|1515.9|1512.9|1516.9|1513.9|1515|1512|225
1581508200000|2020-02-12 11:50:00|1516|1513|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|89
1581508500000|2020-02-12 11:55:00|1516.8|1513.8|1515.9|1512.9|1516.9|1513.9|1515.9|1512.9|273
1581508800000|2020-02-12 12:00:00|1516.4|1513.4|1516.9|1513.9|1516.9|1513.9|1515.9|1512.9|169
1581509100000|2020-02-12 12:05:00|1516.4|1513.4|1512.7|1509.7|1516.9|1513.9|1512.7|1509.7|724
1581509400000|2020-02-12 12:10:00|1512.8|1509.8|1514.4|1511.4|1514.4|1511.4|1511.7|1508.7|561
1581509700000|2020-02-12 12:15:00|1514.5|1511.5|1513|1510|1514.5|1511.5|1512|1509|90
1581510000000|2020-02-12 12:20:00|1513.5|1510.5|1513|1510|1514|1511|1513|1510|87
1581510300000|2020-02-12 12:25:00|1512.9|1509.9|1513|1510|1513|1510|1512.5|1509.5|333
1581510600000|2020-02-12 12:30:00|1513.5|1510.5|1513|1510|1513.9|1510.9|1512.5|1509.5|46
1581510900000|2020-02-12 12:35:00|1514|1511|1516|1513|1516|1513|1513.9|1510.9|213
1581511200000|2020-02-12 12:40:00|1516.6|1513.6|1516|1513|1517|1514|1516|1513|158
1581511500000|2020-02-12 12:45:00|1516.1|1513.1|1514|1511|1517|1514|1514|1511|856
1581511800000|2020-02-12 12:50:00|1514.4|1511.4|1516|1513|1516.1|1513.1|1513|1510|522
1581512100000|2020-02-12 12:55:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1516.1|1513.1|336
1581512400000|2020-02-12 13:00:00|1518|1515|1518|1515|1518.1|1515.1|1517|1514|429
1581512700000|2020-02-12 13:05:00|1517|1514|1511.9|1508.9|1517|1514|1511.9|1508.9|852
1581513000000|2020-02-12 13:10:00|1512|1509|1517.9|1514.9|1517.9|1514.9|1511.9|1508.9|724
1581513300000|2020-02-12 13:15:00|1516.9|1513.9|1517.9|1514.9|1518|1515|1514.9|1511.9|1076
1581513600000|2020-02-12 13:20:00|1518|1515|1519|1516|1519|1516|1517.4|1514.4|670
1581513900000|2020-02-12 13:25:00|1520|1517|1519|1516|1520|1517|1518|1515|544
1581514200000|2020-02-12 13:30:00|1519.1|1516.1|1519.5|1516.5|1520.1|1517.1|1519.1|1516.1|717
1581514500000|2020-02-12 13:35:00|1519.1|1516.1|1519.1|1516.1|1520.1|1517.1|1519.1|1516.1|998
1581514800000|2020-02-12 13:40:00|1518.6|1515.6|1521.1|1518.1|1523.3|1520.3|1518.6|1515.6|3057
1581515100000|2020-02-12 13:45:00|1520.6|1517.6|1522.2|1519.2|1522.2|1519.2|1520.1|1517.1|709
1581515400000|2020-02-12 13:50:00|1521.2|1518.2|1518.1|1515.1|1521.7|1518.7|1518.1|1515.1|331
1581515700000|2020-02-12 13:55:00|1518.2|1515.2|1520.9|1517.9|1521.5|1518.5|1518.2|1515.2|2325
1581516000000|2020-02-12 14:00:00|1521.4|1518.4|1521.3|1518.3|1522.3|1519.3|1518.3|1515.3|856
1581516300000|2020-02-12 14:05:00|1520.8|1517.8|1523.9|1520.9|1523.9|1520.9|1520.8|1517.8|472
1581516600000|2020-02-12 14:10:00|1524.4|1521.4|1522.5|1519.5|1524.5|1521.5|1521.5|1518.5|1059
1581516900000|2020-02-12 14:15:00|1522.4|1519.4|1523.9|1520.9|1524.4|1521.4|1521.5|1518.5|1128
1581517200000|2020-02-12 14:20:00|1523.5|1520.5|1521.4|1518.4|1523.5|1520.5|1519.9|1516.9|949
1581517500000|2020-02-12 14:25:00|1521.5|1518.5|1522.5|1519.5|1523.4|1520.4|1521.4|1518.4|940
1581517800000|2020-02-12 14:30:00|1522.9|1519.9|1526|1523|1526|1523|1522.5|1519.5|3667
1581518100000|2020-02-12 14:35:00|1525.5|1522.5|1525.9|1522.9|1526|1523|1523.9|1520.9|1638
1581518400000|2020-02-12 14:40:00|1526|1523|1526.3|1523.3|1529.2|1526.2|1525.3|1522.3|4175
1581518700000|2020-02-12 14:45:00|1526.4|1523.4|1529.8|1526.8|1532.9|1529.9|1526.3|1523.3|2472
1581519000000|2020-02-12 14:50:00|1530.7|1527.7|1534.9|1531.9|1536|1533|1528.4|1525.4|2680
1581519300000|2020-02-12 14:55:00|1535|1532|1535|1532|1536|1533|1531.7|1528.7|1959
1581519600000|2020-02-12 15:00:00|1535.5|1532.5|1530|1527|1536.1|1533.1|1529|1526|2533
1581519900000|2020-02-12 15:05:00|1529.9|1526.9|1524.7|1521.7|1531|1528|1524.3|1521.3|2459
1581520200000|2020-02-12 15:10:00|1524.8|1521.8|1527.1|1524.1|1529|1526|1524.7|1521.7|1953
1581520500000|2020-02-12 15:15:00|1526.6|1523.6|1525.1|1522.1|1527|1524|1522.9|1519.9|1519
1581520800000|2020-02-12 15:20:00|1524.6|1521.6|1521.4|1518.4|1527.1|1524.1|1520.9|1517.9|2568
1581521100000|2020-02-12 15:25:00|1521|1518|1519.8|1516.8|1523.5|1520.5|1516.9|1513.9|1205
1581521400000|2020-02-12 15:30:00|1519.9|1516.9|1524|1521|1525|1522|1519.8|1516.8|1495
1581521700000|2020-02-12 15:35:00|1523.6|1520.6|1522.1|1519.1|1526.2|1523.2|1521.6|1518.6|2077
1581522000000|2020-02-12 15:40:00|1522|1519|1524.2|1521.2|1526.2|1523.2|1519.6|1516.6|1877
1581522300000|2020-02-12 15:45:00|1524.3|1521.3|1524.2|1521.2|1526.2|1523.2|1523.1|1520.1|1812
1581522600000|2020-02-12 15:50:00|1523.6|1520.6|1519.2|1516.2|1524.2|1521.2|1518.6|1515.6|1634
1581522900000|2020-02-12 15:55:00|1519.1|1516.1|1517.3|1514.3|1520.2|1517.2|1514.2|1511.2|1697
1581523200000|2020-02-12 16:00:00|1518.2|1515.2|1518.4|1515.4|1520.6|1517.6|1516.3|1513.3|2659
1581523500000|2020-02-12 16:05:00|1519.3|1516.3|1517.4|1514.4|1520.5|1517.5|1515.4|1512.4|1026
1581523800000|2020-02-12 16:10:00|1516.4|1513.4|1517.5|1514.5|1517.5|1514.5|1514.8|1511.8|1140
1581524100000|2020-02-12 16:15:00|1517.4|1514.4|1515.4|1512.4|1517.4|1514.4|1515.4|1512.4|790
1581524400000|2020-02-12 16:20:00|1515.5|1512.5|1511.6|1508.6|1516.4|1513.4|1511.6|1508.6|1807
1581524700000|2020-02-12 16:25:00|1512.5|1509.5|1506.5|1503.5|1512.5|1509.5|1504.5|1501.5|2074
1581525000000|2020-02-12 16:30:00|1506.6|1503.6|1509.6|1506.6|1509.6|1506.6|1506.5|1503.5|1444
1581525300000|2020-02-12 16:35:00|1510|1507|1510.6|1507.6|1511|1508|1507.5|1504.5|1007
1581525600000|2020-02-12 16:40:00|1510.7|1507.7|1509.6|1506.6|1512.1|1509.1|1508.6|1505.6|1008
1581525900000|2020-02-12 16:45:00|1509.7|1506.7|1508.6|1505.6|1509.7|1506.7|1507|1504|2133
1581526200000|2020-02-12 16:50:00|1508.7|1505.7|1511.2|1508.2|1512.8|1509.8|1508.6|1505.6|2056
1581526500000|2020-02-12 16:55:00|1510.8|1507.8|1514|1511|1514|1511|1509.6|1506.6|1284
1581526800000|2020-02-12 17:00:00|1514.9|1511.9|1514.5|1511.5|1515|1512|1512.8|1509.8|960
1581527100000|2020-02-12 17:05:00|1514.1|1511.1|1515.1|1512.1|1515.1|1512.1|1514|1511|432
1581527400000|2020-02-12 17:10:00|1514.5|1511.5|1516.1|1513.1|1516.2|1513.2|1514.5|1511.5|608
1581527700000|2020-02-12 17:15:00|1515.6|1512.6|1516.1|1513.1|1517.1|1514.1|1515.2|1512.2|259
1581528000000|2020-02-12 17:20:00|1516|1513|1519.2|1516.2|1520.2|1517.2|1514|1511|2372
1581528300000|2020-02-12 17:25:00|1519.3|1516.3|1521.8|1518.8|1521.8|1518.8|1518.2|1515.2|1642
1581528600000|2020-02-12 17:30:00|1521.7|1518.7|1519.4|1516.4|1522.5|1519.5|1518.2|1515.2|2057
1581528900000|2020-02-12 17:35:00|1519.3|1516.3|1522.6|1519.6|1522.6|1519.6|1518.3|1515.3|1456
1581529200000|2020-02-12 17:40:00|1522.7|1519.7|1518.6|1515.6|1522.7|1519.7|1517.4|1514.4|1399
1581529500000|2020-02-12 17:45:00|1518.1|1515.1|1515.1|1512.1|1518.1|1515.1|1513.8|1510.8|2498
1581529800000|2020-02-12 17:50:00|1515.6|1512.6|1518.1|1515.1|1518.5|1515.5|1512.2|1509.2|10117
1581530100000|2020-02-12 17:55:00|1518|1515|1511.8|1508.8|1518.1|1515.1|1511.2|1508.2|2320
1581582600000|2020-02-13 08:30:00|1510.2|1507.2|1511.1|1508.1|1512.7|1509.7|1507.4|1504.4|915
1581582900000|2020-02-13 08:35:00|1512.5|1509.5|1512.7|1509.7|1513.7|1510.7|1509.7|1506.7|208
1581583200000|2020-02-13 08:40:00|1511.8|1508.8|1516.5|1513.5|1518.4|1515.4|1511.7|1508.7|241
1581583500000|2020-02-13 08:45:00|1516.6|1513.6|1518.6|1515.6|1521.9|1518.9|1516.5|1513.5|416
1581583800000|2020-02-13 08:50:00|1519.5|1516.5|1518.6|1515.6|1520.5|1517.5|1518.5|1515.5|70
1581584100000|2020-02-13 08:55:00|1518.7|1515.7|1522.1|1519.1|1522.1|1519.1|1518.7|1515.7|81
1581584400000|2020-02-13 09:00:00|1522.6|1519.6|1522.6|1519.6|1522.6|1519.6|1520.6|1517.6|48
1581584700000|2020-02-13 09:05:00|1523|1520|1523.5|1520.5|1524.6|1521.6|1522.5|1519.5|154
1581585000000|2020-02-13 09:10:00|1524.5|1521.5|1522.5|1519.5|1524.5|1521.5|1522|1519|137
1581585300000|2020-02-13 09:15:00|1522|1519|1521.6|1518.6|1522|1519|1521.6|1518.6|72
1581585600000|2020-02-13 09:20:00|1521.5|1518.5|1520.6|1517.6|1522.3|1519.3|1520.3|1517.3|214
1581585900000|2020-02-13 09:25:00|1520.5|1517.5|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|109
1581586200000|2020-02-13 09:30:00|1521.5|1518.5|1520.9|1517.9|1522.5|1519.5|1520.4|1517.4|105
1581586500000|2020-02-13 09:35:00|1520.8|1517.8|1517.3|1514.3|1520.8|1517.8|1516.8|1513.8|191
1581586800000|2020-02-13 09:40:00|1517.7|1514.7|1516.3|1513.3|1517.7|1514.7|1516.3|1513.3|129
1581587100000|2020-02-13 09:45:00|1517.2|1514.2|1517.7|1514.7|1519.2|1516.2|1517.2|1514.2|95
1581587400000|2020-02-13 09:50:00|1518.2|1515.2|1518.2|1515.2|1519.2|1516.2|1517.2|1514.2|623
1581587700000|2020-02-13 09:55:00|1519.2|1516.2|1519.3|1516.3|1519.8|1516.8|1517.3|1514.3|397
1581588000000|2020-02-13 10:00:00|1519.7|1516.7|1518.3|1515.3|1520.3|1517.3|1517.8|1514.8|121
1581588300000|2020-02-13 10:05:00|1518.8|1515.8|1516.1|1513.1|1519.3|1516.3|1515.6|1512.6|235
1581588600000|2020-02-13 10:10:00|1515.6|1512.6|1515.3|1512.3|1517.6|1514.6|1515.3|1512.3|634
1581588900000|2020-02-13 10:15:00|1514.4|1511.4|1514.3|1511.3|1518.3|1515.3|1513.3|1510.3|1059
1581589200000|2020-02-13 10:20:00|1515.2|1512.2|1517.6|1514.6|1518.2|1515.2|1515.2|1512.2|846
1581589500000|2020-02-13 10:25:00|1517.2|1514.2|1516.4|1513.4|1518.8|1515.8|1516.1|1513.1|1027
1581589800000|2020-02-13 10:30:00|1516|1513|1516.8|1513.8|1517.3|1514.3|1514.9|1511.9|276
1581590100000|2020-02-13 10:35:00|1516.3|1513.3|1515.8|1512.8|1516.8|1513.8|1515.8|1512.8|445
1581590400000|2020-02-13 10:40:00|1516.2|1513.2|1514.7|1511.7|1516.7|1513.7|1513.8|1510.8|528
1581590700000|2020-02-13 10:45:00|1514.6|1511.6|1511.7|1508.7|1514.6|1511.6|1510.7|1507.7|315
1581591000000|2020-02-13 10:50:00|1511.2|1508.2|1510.1|1507.1|1511.2|1508.2|1508.6|1505.6|401
1581591300000|2020-02-13 10:55:00|1510.6|1507.6|1510.5|1507.5|1512.1|1509.1|1509.6|1506.6|175
1581591600000|2020-02-13 11:00:00|1510.6|1507.6|1511.8|1508.8|1512.6|1509.6|1510|1507|599
1581591900000|2020-02-13 11:05:00|1511.9|1508.9|1514.1|1511.1|1514.5|1511.5|1511.9|1508.9|702
1581592200000|2020-02-13 11:10:00|1514.6|1511.6|1514.2|1511.2|1515.1|1512.1|1513.2|1510.2|706
1581592500000|2020-02-13 11:15:00|1513.7|1510.7|1513|1510|1514.2|1511.2|1512.5|1509.5|275
1581592800000|2020-02-13 11:20:00|1512.6|1509.6|1511.8|1508.8|1513.1|1510.1|1510.8|1507.8|357
1581593100000|2020-02-13 11:25:00|1511.9|1508.9|1512|1509|1512.9|1509.9|1510.9|1507.9|51
1581593400000|2020-02-13 11:30:00|1512.4|1509.4|1513.5|1510.5|1513.9|1510.9|1512|1509|97
1581593700000|2020-02-13 11:35:00|1514.5|1511.5|1514|1511|1515|1512|1513|1510|70
1581594000000|2020-02-13 11:40:00|1513.5|1510.5|1511.7|1508.7|1513.5|1510.5|1511.7|1508.7|182
1581594300000|2020-02-13 11:45:00|1511.2|1508.2|1512.8|1509.8|1512.8|1509.8|1511.2|1508.2|114
1581594600000|2020-02-13 11:50:00|1512.9|1509.9|1512.9|1509.9|1513.9|1510.9|1512.8|1509.8|98
1581594900000|2020-02-13 11:55:00|1513.3|1510.3|1511.8|1508.8|1514.9|1511.9|1510.8|1507.8|160
1581595200000|2020-02-13 12:00:00|1512.2|1509.2|1505.1|1502.1|1512.3|1509.3|1504.7|1501.7|306
1581595500000|2020-02-13 12:05:00|1505.6|1502.6|1501.8|1498.8|1505.7|1502.7|1501.3|1498.3|524
1581595800000|2020-02-13 12:10:00|1502.3|1499.3|1504.2|1501.2|1505.8|1502.8|1502.3|1499.3|313
1581596100000|2020-02-13 12:15:00|1503.8|1500.8|1501.7|1498.7|1503.8|1500.8|1501.2|1498.2|462
1581596400000|2020-02-13 12:20:00|1501.6|1498.6|1501|1498|1502.5|1499.5|1500.6|1497.6|649
1581596700000|2020-02-13 12:25:00|1501.5|1498.5|1502.4|1499.4|1503|1500|1501.1|1498.1|550
1581597000000|2020-02-13 12:30:00|1501.5|1498.5|1501|1498|1501.9|1498.9|1500.5|1497.5|371
1581597300000|2020-02-13 12:35:00|1500.9|1497.9|1498.1|1495.1|1501.4|1498.4|1498.1|1495.1|621
1581597600000|2020-02-13 12:40:00|1498.6|1495.6|1500.4|1497.4|1500.5|1497.5|1498.1|1495.1|639
1581597900000|2020-02-13 12:45:00|1500|1497|1498.9|1495.9|1500.5|1497.5|1498.4|1495.4|291
1581598200000|2020-02-13 12:50:00|1498.4|1495.4|1499|1496|1500.4|1497.4|1498.4|1495.4|365
1581598500000|2020-02-13 12:55:00|1499.5|1496.5|1502.6|1499.6|1504.1|1501.1|1499.4|1496.4|387
1581598800000|2020-02-13 13:00:00|1503.1|1500.1|1509.7|1506.7|1510.7|1507.7|1502.6|1499.6|334
1581599100000|2020-02-13 13:05:00|1510.1|1507.1|1511|1508|1514.5|1511.5|1509.6|1506.6|486
1581599400000|2020-02-13 13:10:00|1511.1|1508.1|1511.5|1508.5|1512.6|1509.6|1507.8|1504.8|443
1581599700000|2020-02-13 13:15:00|1511.4|1508.4|1509.5|1506.5|1512.5|1509.5|1509.5|1506.5|397
1581600000000|2020-02-13 13:20:00|1509.9|1506.9|1504.3|1501.3|1510.5|1507.5|1503.4|1500.4|534
1581600300000|2020-02-13 13:25:00|1503.8|1500.8|1508.4|1505.4|1509.5|1506.5|1503.8|1500.8|434
1581600600000|2020-02-13 13:30:00|1508.5|1505.5|1509.5|1506.5|1510.5|1507.5|1508.4|1505.4|210
1581600900000|2020-02-13 13:35:00|1509.4|1506.4|1509.5|1506.5|1509.9|1506.9|1507.5|1504.5|259
1581601200000|2020-02-13 13:40:00|1510.5|1507.5|1512.1|1509.1|1512.7|1509.7|1510.2|1507.2|488
1581601500000|2020-02-13 13:45:00|1512.2|1509.2|1511.5|1508.5|1512.2|1509.2|1509.1|1506.1|558
1581601800000|2020-02-13 13:50:00|1511.6|1508.6|1514.7|1511.7|1517.6|1514.6|1511.6|1508.6|397
1581602100000|2020-02-13 13:55:00|1513.6|1510.6|1514.7|1511.7|1515.7|1512.7|1512.7|1509.7|378
1581602400000|2020-02-13 14:00:00|1515.6|1512.6|1517.7|1514.7|1518.6|1515.6|1515.2|1512.2|192
1581602700000|2020-02-13 14:05:00|1516.7|1513.7|1516.5|1513.5|1518.6|1515.6|1515.5|1512.5|399
1581603000000|2020-02-13 14:10:00|1516|1513|1515.5|1512.5|1517.6|1514.6|1515.5|1512.5|444
1581603300000|2020-02-13 14:15:00|1516.5|1513.5|1515.2|1512.2|1517.4|1514.4|1514.3|1511.3|536
1581603600000|2020-02-13 14:20:00|1514.2|1511.2|1515.7|1512.7|1517.2|1514.2|1514.2|1511.2|381
1581603900000|2020-02-13 14:25:00|1516.2|1513.2|1518.3|1515.3|1518.9|1515.9|1515.6|1512.6|1266
1581604200000|2020-02-13 14:30:00|1518.8|1515.8|1519|1516|1520.4|1517.4|1517.2|1514.2|1151
1581604500000|2020-02-13 14:35:00|1518.9|1515.9|1519.4|1516.4|1520.5|1517.5|1518|1515|1154
1581604800000|2020-02-13 14:40:00|1519.5|1516.5|1521.2|1518.2|1522.3|1519.3|1519.5|1516.5|1011
1581605100000|2020-02-13 14:45:00|1521.3|1518.3|1522.2|1519.2|1525.7|1522.7|1520.2|1517.2|1025
1581605400000|2020-02-13 14:50:00|1522.1|1519.1|1528.2|1525.2|1529.1|1526.1|1521.1|1518.1|663
1581605700000|2020-02-13 14:55:00|1528.7|1525.7|1527|1524|1530.3|1527.3|1527|1524|869
1581606000000|2020-02-13 15:00:00|1526.6|1523.6|1524|1521|1527.9|1524.9|1523|1520|731
1581606300000|2020-02-13 15:05:00|1523.6|1520.6|1523.1|1520.1|1524.2|1521.2|1523|1520|1321
1581606600000|2020-02-13 15:10:00|1523.2|1520.2|1525.1|1522.1|1526.1|1523.1|1523.2|1520.2|363
1581606900000|2020-02-13 15:15:00|1524.1|1521.1|1526.1|1523.1|1526.1|1523.1|1524.1|1521.1|647
1581607200000|2020-02-13 15:20:00|1526.2|1523.2|1526.3|1523.3|1527.2|1524.2|1524.1|1521.1|547
1581607500000|2020-02-13 15:25:00|1526.8|1523.8|1523.4|1520.4|1528.3|1525.3|1523.4|1520.4|510
1581607800000|2020-02-13 15:30:00|1522.4|1519.4|1521.8|1518.8|1524.3|1521.3|1521.3|1518.3|965
1581608100000|2020-02-13 15:35:00|1522.2|1519.2|1524.2|1521.2|1524.2|1521.2|1521.2|1518.2|344
1581608400000|2020-02-13 15:40:00|1524.3|1521.3|1518.2|1515.2|1524.3|1521.3|1516.2|1513.2|508
1581608700000|2020-02-13 15:45:00|1518.3|1515.3|1525.3|1522.3|1525.4|1522.4|1518.3|1515.3|460
1581609000000|2020-02-13 15:50:00|1525.4|1522.4|1526.1|1523.1|1526.1|1523.1|1524.2|1521.2|594
1581609300000|2020-02-13 15:55:00|1526.2|1523.2|1519.7|1516.7|1526.2|1523.2|1519.7|1516.7|2192
1581609600000|2020-02-13 16:00:00|1520.1|1517.1|1518.4|1515.4|1521.5|1518.5|1516.2|1513.2|2503
1581609900000|2020-02-13 16:05:00|1518.8|1515.8|1517.8|1514.8|1518.9|1515.9|1516.7|1513.7|1092
1581610200000|2020-02-13 16:10:00|1518.3|1515.3|1519.6|1516.6|1519.6|1516.6|1515|1512|2129
1581610500000|2020-02-13 16:15:00|1519.1|1516.1|1519.9|1516.9|1521.6|1518.6|1516.7|1513.7|887
1581610800000|2020-02-13 16:20:00|1519.8|1516.8|1520.2|1517.2|1521.9|1518.9|1518.7|1515.7|260
1581611100000|2020-02-13 16:25:00|1520.7|1517.7|1520.7|1517.7|1522.2|1519.2|1519.7|1516.7|466
1581611400000|2020-02-13 16:30:00|1521.2|1518.2|1523.2|1520.2|1523.2|1520.2|1521.2|1518.2|246
1581611700000|2020-02-13 16:35:00|1522.7|1519.7|1524.6|1521.6|1525.7|1522.7|1521.7|1518.7|419
1581612000000|2020-02-13 16:40:00|1524.2|1521.2|1524.8|1521.8|1525.7|1522.7|1523.7|1520.7|526
1581612300000|2020-02-13 16:45:00|1525.3|1522.3|1523.6|1520.6|1525.3|1522.3|1522.6|1519.6|886
1581612600000|2020-02-13 16:50:00|1523.7|1520.7|1525.2|1522.2|1526.2|1523.2|1523.7|1520.7|471
1581612900000|2020-02-13 16:55:00|1524.7|1521.7|1522.6|1519.6|1524.7|1521.7|1521.6|1518.6|485
1581613200000|2020-02-13 17:00:00|1522.7|1519.7|1521.7|1518.7|1523.7|1520.7|1521.7|1518.7|377
1581613500000|2020-02-13 17:05:00|1522.6|1519.6|1522.6|1519.6|1523.8|1520.8|1521.1|1518.1|816
1581613800000|2020-02-13 17:10:00|1522.5|1519.5|1518.1|1515.1|1522.5|1519.5|1517.4|1514.4|852
1581614100000|2020-02-13 17:15:00|1518.5|1515.5|1512.5|1509.5|1519.1|1516.1|1512.5|1509.5|999
1581614400000|2020-02-13 17:20:00|1512.4|1509.4|1510.5|1507.5|1513.5|1510.5|1509.5|1506.5|865
1581614700000|2020-02-13 17:25:00|1510.6|1507.6|1509.6|1506.6|1510.7|1507.7|1509.6|1506.6|796
1581615000000|2020-02-13 17:30:00|1509.7|1506.7|1504.8|1501.8|1509.7|1506.7|1504.7|1501.7|1111
1581615300000|2020-02-13 17:35:00|1504.7|1501.7|1503.3|1500.3|1505.8|1502.8|1502.7|1499.7|814
1581615600000|2020-02-13 17:40:00|1503.7|1500.7|1498.8|1495.8|1503.7|1500.7|1497.8|1494.8|1418
1581615900000|2020-02-13 17:45:00|1497.8|1494.8|1492.8|1489.8|1499.7|1496.7|1492.7|1489.7|1388
1581616200000|2020-02-13 17:50:00|1491.9|1488.9|1480.5|1477.5|1493.6|1490.6|1480.5|1477.5|11520
1581616500000|2020-02-13 17:55:00|1480.6|1477.6|1479.9|1476.9|1483.7|1480.7|1478.9|1475.9|3337
1581669000000|2020-02-14 08:30:00|1484.3|1481.3|1479.9|1476.9|1489.3|1486.3|1479.9|1476.9|1299
1581669300000|2020-02-14 08:35:00|1479.4|1476.4|1475.8|1472.8|1479.4|1476.4|1474.4|1471.4|576
1581669600000|2020-02-14 08:40:00|1476.3|1473.3|1480.9|1477.9|1481.4|1478.4|1476.3|1473.3|109
1581669900000|2020-02-14 08:45:00|1481.9|1478.9|1480.5|1477.5|1481.9|1478.9|1480|1477|244
1581670200000|2020-02-14 08:50:00|1480.4|1477.4|1488.5|1485.5|1489|1486|1480.4|1477.4|366
1581670500000|2020-02-14 08:55:00|1488.1|1485.1|1484.5|1481.5|1488.5|1485.5|1484|1481|101
1581670800000|2020-02-14 09:00:00|1485|1482|1478.8|1475.8|1485|1482|1478.8|1475.8|263
1581671100000|2020-02-14 09:05:00|1478.9|1475.9|1479.3|1476.3|1479.4|1476.4|1477.4|1474.4|55
1581671400000|2020-02-14 09:10:00|1480.3|1477.3|1479.3|1476.3|1480.3|1477.3|1478.3|1475.3|63
1581671700000|2020-02-14 09:15:00|1479.2|1476.2|1478.8|1475.8|1479.2|1476.2|1475.8|1472.8|103
1581672000000|2020-02-14 09:20:00|1479.3|1476.3|1479.3|1476.3|1480.3|1477.3|1478.3|1475.3|121
1581672300000|2020-02-14 09:25:00|1478.8|1475.8|1479.3|1476.3|1479.8|1476.8|1478.8|1475.8|408
1581672600000|2020-02-14 09:30:00|1480.2|1477.2|1478.3|1475.3|1480.3|1477.3|1478.3|1475.3|114
1581672900000|2020-02-14 09:35:00|1477.3|1474.3|1473.4|1470.4|1477.3|1474.3|1472.5|1469.5|199
1581673200000|2020-02-14 09:40:00|1472.5|1469.5|1476.1|1473.1|1476.6|1473.6|1471.5|1468.5|220
1581673500000|2020-02-14 09:45:00|1475.6|1472.6|1475.1|1472.1|1477.6|1474.6|1474.6|1471.6|42
1581673800000|2020-02-14 09:50:00|1474.6|1471.6|1473.6|1470.6|1475.6|1472.6|1473.6|1470.6|43
1581674100000|2020-02-14 09:55:00|1474.1|1471.1|1474.5|1471.5|1475.5|1472.5|1473.5|1470.5|102
1581674400000|2020-02-14 10:00:00|1475|1472|1473.5|1470.5|1475|1472|1473.5|1470.5|60
1581674700000|2020-02-14 10:05:00|1473.4|1470.4|1473.9|1470.9|1474.3|1471.3|1473.4|1470.4|54
1581675000000|2020-02-14 10:10:00|1473.4|1470.4|1476.5|1473.5|1478.4|1475.4|1473.4|1470.4|223
1581675300000|2020-02-14 10:15:00|1477.5|1474.5|1479.6|1476.6|1480.6|1477.6|1477.5|1474.5|141
1581675600000|2020-02-14 10:20:00|1479.1|1476.1|1479.7|1476.7|1480.6|1477.6|1479.1|1476.1|291
1581675900000|2020-02-14 10:25:00|1480.6|1477.6|1480.1|1477.1|1481.6|1478.6|1478.6|1475.6|60
1581676200000|2020-02-14 10:30:00|1480.6|1477.6|1481.3|1478.3|1481.8|1478.8|1480.6|1477.6|220
1581676500000|2020-02-14 10:35:00|1481.8|1478.8|1483|1480|1483.8|1480.8|1481.3|1478.3|169
1581676800000|2020-02-14 10:40:00|1483.9|1480.9|1486.4|1483.4|1486.9|1483.9|1483.9|1480.9|122
1581677100000|2020-02-14 10:45:00|1485.9|1482.9|1487.9|1484.9|1488.9|1485.9|1485.9|1482.9|176
1581677400000|2020-02-14 10:50:00|1488.4|1485.4|1489.9|1486.9|1489.9|1486.9|1487.9|1484.9|57
1581677700000|2020-02-14 10:55:00|1489.4|1486.4|1489.9|1486.9|1489.9|1486.9|1488.9|1485.9|90
1581678000000|2020-02-14 11:00:00|1490.8|1487.8|1489.2|1486.2|1493.1|1490.1|1488.8|1485.8|308
1581678300000|2020-02-14 11:05:00|1489.7|1486.7|1487.5|1484.5|1490.6|1487.6|1487.5|1484.5|80
1581678600000|2020-02-14 11:10:00|1488|1485|1489|1486|1489.5|1486.5|1487.5|1484.5|43
1581678900000|2020-02-14 11:15:00|1488.5|1485.5|1486.6|1483.6|1489|1486|1486.6|1483.6|131
1581679200000|2020-02-14 11:20:00|1487|1484|1485.5|1482.5|1487|1484|1484.6|1481.6|47
1581679500000|2020-02-14 11:25:00|1485.1|1482.1|1484.6|1481.6|1485.1|1482.1|1484.6|1481.6|12
1581679800000|2020-02-14 11:30:00|1484.7|1481.7|1486|1483|1486.6|1483.6|1484.7|1481.7|39
1581680100000|2020-02-14 11:35:00|1485.6|1482.6|1486.5|1483.5|1486.6|1483.6|1485|1482|29
1581680400000|2020-02-14 11:40:00|1486.9|1483.9|1484.5|1481.5|1489|1486|1484.5|1481.5|66
1581680700000|2020-02-14 11:45:00|1483.9|1480.9|1484.7|1481.7|1484.7|1481.7|1483.5|1480.5|162
1581681000000|2020-02-14 11:50:00|1485.1|1482.1|1486.3|1483.3|1486.7|1483.7|1484.6|1481.6|85
1581681300000|2020-02-14 11:55:00|1486.2|1483.2|1487.2|1484.2|1487.7|1484.7|1485.8|1482.8|15
1581681600000|2020-02-14 12:00:00|1487.7|1484.7|1491.7|1488.7|1491.8|1488.8|1487.7|1484.7|135
1581681900000|2020-02-14 12:05:00|1490.7|1487.7|1489.7|1486.7|1490.7|1487.7|1489.2|1486.2|27
1581682200000|2020-02-14 12:10:00|1488.7|1485.7|1487.7|1484.7|1488.7|1485.7|1486.2|1483.2|161
1581682500000|2020-02-14 12:15:00|1487.8|1484.8|1490.7|1487.7|1490.7|1487.7|1487.2|1484.2|59
1581682800000|2020-02-14 12:20:00|1491.2|1488.2|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|46
1581683100000|2020-02-14 12:25:00|1489.7|1486.7|1487.2|1484.2|1491.7|1488.7|1486.8|1483.8|34
1581683400000|2020-02-14 12:30:00|1487.7|1484.7|1490.9|1487.9|1491.8|1488.8|1486.7|1483.7|192
1581683700000|2020-02-14 12:35:00|1492.4|1489.4|1493|1490|1493.5|1490.5|1489.5|1486.5|279
1581684000000|2020-02-14 12:40:00|1492.9|1489.9|1492.7|1489.7|1494.6|1491.6|1492.5|1489.5|282
1581684300000|2020-02-14 12:45:00|1492.2|1489.2|1491.1|1488.1|1492.7|1489.7|1489.6|1486.6|532
1581684600000|2020-02-14 12:50:00|1491.6|1488.6|1486.4|1483.4|1491.6|1488.6|1486.3|1483.3|255
1581684900000|2020-02-14 12:55:00|1485.9|1482.9|1483.4|1480.4|1485.9|1482.9|1482.5|1479.5|177
1581685200000|2020-02-14 13:00:00|1483.5|1480.5|1478.6|1475.6|1484.5|1481.5|1476.6|1473.6|633
1581685500000|2020-02-14 13:05:00|1479.6|1476.6|1482.4|1479.4|1484.3|1481.3|1479|1476|360
1581685800000|2020-02-14 13:10:00|1482.8|1479.8|1485.2|1482.2|1486.3|1483.3|1482.8|1479.8|178
1581686100000|2020-02-14 13:15:00|1486.2|1483.2|1488.3|1485.3|1488.8|1485.8|1485.4|1482.4|84
1581686400000|2020-02-14 13:20:00|1488.4|1485.4|1486.5|1483.5|1488.4|1485.4|1485.4|1482.4|434
1581686700000|2020-02-14 13:25:00|1486.4|1483.4|1481|1478|1486.4|1483.4|1479.5|1476.5|273
1581687000000|2020-02-14 13:30:00|1481.4|1478.4|1479.1|1476.1|1481.8|1478.8|1479.1|1476.1|815
1581687300000|2020-02-14 13:35:00|1478.1|1475.1|1478.9|1475.9|1480|1477|1477.9|1474.9|498
1581687600000|2020-02-14 13:40:00|1478.8|1475.8|1481.3|1478.3|1482.3|1479.3|1478.4|1475.4|400
1581687900000|2020-02-14 13:45:00|1480.8|1477.8|1478.4|1475.4|1481.8|1478.8|1478.3|1475.3|189
1581688200000|2020-02-14 13:50:00|1478.8|1475.8|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|245
1581688500000|2020-02-14 13:55:00|1479.3|1476.3|1481.4|1478.4|1481.8|1478.8|1478.8|1475.8|201
1581688800000|2020-02-14 14:00:00|1481.8|1478.8|1485.4|1482.4|1485.8|1482.8|1481.8|1478.8|409
1581689100000|2020-02-14 14:05:00|1485.8|1482.8|1482.7|1479.7|1485.8|1482.8|1482.3|1479.3|269
1581689400000|2020-02-14 14:10:00|1482.8|1479.8|1480.8|1477.8|1483.7|1480.7|1480.8|1477.8|76
1581689700000|2020-02-14 14:15:00|1481.2|1478.2|1482.2|1479.2|1482.7|1479.7|1481.2|1478.2|204
1581690000000|2020-02-14 14:20:00|1482.7|1479.7|1482.6|1479.6|1483.6|1480.6|1481.6|1478.6|193
1581690300000|2020-02-14 14:25:00|1481.7|1478.7|1482.7|1479.7|1483.7|1480.7|1480.7|1477.7|282
1581690600000|2020-02-14 14:30:00|1483.7|1480.7|1480.8|1477.8|1484.9|1481.9|1480.8|1477.8|419
1581690900000|2020-02-14 14:35:00|1479.9|1476.9|1477.8|1474.8|1479.9|1476.9|1477.8|1474.8|233
1581691200000|2020-02-14 14:40:00|1476.8|1473.8|1477.7|1474.7|1478.7|1475.7|1476.8|1473.8|251
1581691500000|2020-02-14 14:45:00|1476.8|1473.8|1476.6|1473.6|1478.7|1475.7|1476.6|1473.6|185
1581691800000|2020-02-14 14:50:00|1477.6|1474.6|1478.6|1475.6|1479.6|1476.6|1476.6|1473.6|386
1581692100000|2020-02-14 14:55:00|1479.5|1476.5|1478.5|1475.5|1479.5|1476.5|1478.1|1475.1|200
1581692400000|2020-02-14 15:00:00|1478.6|1475.6|1480.7|1477.7|1482.7|1479.7|1478.6|1475.6|323
1581692700000|2020-02-14 15:05:00|1481.6|1478.6|1479.7|1476.7|1481.7|1478.7|1479.7|1476.7|574
1581693000000|2020-02-14 15:10:00|1479.8|1476.8|1479.9|1476.9|1481.7|1478.7|1479.8|1476.8|289
1581693300000|2020-02-14 15:15:00|1479.8|1476.8|1480.7|1477.7|1480.9|1477.9|1479.8|1476.8|177
1581693600000|2020-02-14 15:20:00|1481.7|1478.7|1479.7|1476.7|1481.7|1478.7|1478.8|1475.8|210
1581693900000|2020-02-14 15:25:00|1478.7|1475.7|1475.7|1472.7|1478.7|1475.7|1475.7|1472.7|179
1581694200000|2020-02-14 15:30:00|1476.2|1473.2|1474.8|1471.8|1477.2|1474.2|1473.7|1470.7|198
1581694500000|2020-02-14 15:35:00|1475.3|1472.3|1465.7|1462.7|1475.8|1472.8|1465.7|1462.7|935
1581694800000|2020-02-14 15:40:00|1465.2|1462.2|1462.6|1459.6|1465.2|1462.2|1461.6|1458.6|1165
1581695100000|2020-02-14 15:45:00|1462.5|1459.5|1462.4|1459.4|1465.4|1462.4|1462.4|1459.4|1175
1581695400000|2020-02-14 15:50:00|1462.2|1459.2|1463.5|1460.5|1466.5|1463.5|1456.4|1453.4|980
1581695700000|2020-02-14 15:55:00|1464.4|1461.4|1469.7|1466.7|1471.7|1468.7|1464.4|1461.4|787
1581696000000|2020-02-14 16:00:00|1469.8|1466.8|1469.3|1466.3|1471.7|1468.7|1467.2|1464.2|377
1581696300000|2020-02-14 16:05:00|1468.8|1465.8|1471.7|1468.7|1472.8|1469.8|1468.8|1465.8|289
1581696600000|2020-02-14 16:10:00|1471.8|1468.8|1473.8|1470.8|1474.8|1471.8|1470.8|1467.8|245
1581696900000|2020-02-14 16:15:00|1474.8|1471.8|1474.8|1471.8|1474.8|1471.8|1473.3|1470.3|251
1581697200000|2020-02-14 16:20:00|1473.9|1470.9|1473.7|1470.7|1474.8|1471.8|1471.8|1468.8|522
1581697500000|2020-02-14 16:25:00|1473.8|1470.8|1474.7|1471.7|1475.7|1472.7|1473.8|1470.8|220
1581697800000|2020-02-14 16:30:00|1474.8|1471.8|1473.1|1470.1|1476.8|1473.8|1469.9|1466.9|428
1581698100000|2020-02-14 16:35:00|1473.6|1470.6|1473.2|1470.2|1475.6|1472.6|1472.1|1469.1|359
1581698400000|2020-02-14 16:40:00|1473.7|1470.7|1475.1|1472.1|1476.6|1473.6|1473.2|1470.2|441
1581698700000|2020-02-14 16:45:00|1476|1473|1472.2|1469.2|1476.1|1473.1|1472.1|1469.1|362
1581699000000|2020-02-14 16:50:00|1473.1|1470.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|338
1581699300000|2020-02-14 16:55:00|1472.1|1469.1|1473.1|1470.1|1473.1|1470.1|1472.1|1469.1|577
1581699600000|2020-02-14 17:00:00|1474.1|1471.1|1471.2|1468.2|1474.1|1471.1|1471.2|1468.2|215
1581699900000|2020-02-14 17:05:00|1472.2|1469.2|1472.2|1469.2|1472.7|1469.7|1471.2|1468.2|156
1581700200000|2020-02-14 17:10:00|1471.8|1468.8|1471.5|1468.5|1474.2|1471.2|1469.9|1466.9|393
1581700500000|2020-02-14 17:15:00|1471|1468|1472.9|1469.9|1472.9|1469.9|1471|1468|130
1581700800000|2020-02-14 17:20:00|1472.8|1469.8|1472|1469|1473|1470|1471.9|1468.9|418
1581701100000|2020-02-14 17:25:00|1471|1468|1466|1463|1471|1468|1465|1462|492
1581701400000|2020-02-14 17:30:00|1466.1|1463.1|1467.1|1464.1|1467.1|1464.1|1464.1|1461.1|308
1581701700000|2020-02-14 17:35:00|1467.6|1464.6|1466.1|1463.1|1468.1|1465.1|1464.1|1461.1|570
1581702000000|2020-02-14 17:40:00|1466.6|1463.6|1466.2|1463.2|1467.3|1464.3|1462.2|1459.2|665
1581702300000|2020-02-14 17:45:00|1466.3|1463.3|1468.4|1465.4|1475.4|1472.4|1466.3|1463.3|1685
1581702600000|2020-02-14 17:50:00|1468.3|1465.3|1459.4|1456.4|1468.3|1465.3|1459.3|1456.3|2770
1581702900000|2020-02-14 17:55:00|1460.4|1457.4|1461|1458|1463.2|1460.2|1460.4|1457.4|1493
1581928200000|2020-02-17 08:30:00|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|0
1581935700000|2020-02-17 10:35:00|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|0
1582014600000|2020-02-18 08:30:00|1465.1|1462.1|1465.3|1462.3|1467.9|1464.9|1461.3|1458.3|2410
1582014900000|2020-02-18 08:35:00|1465.8|1462.8|1466|1463|1467|1464|1463.2|1460.2|193
1582015200000|2020-02-18 08:40:00|1465.9|1462.9|1466.1|1463.1|1466.9|1463.9|1464.9|1461.9|458
1582015500000|2020-02-18 08:45:00|1466.6|1463.6|1470.2|1467.2|1470.2|1467.2|1466.6|1463.6|216
1582015800000|2020-02-18 08:50:00|1469.7|1466.7|1473.1|1470.1|1474.1|1471.1|1469.7|1466.7|247
1582016100000|2020-02-18 08:55:00|1472.7|1469.7|1474.3|1471.3|1474.3|1471.3|1469.7|1466.7|510
1582016400000|2020-02-18 09:00:00|1473.3|1470.3|1473.8|1470.8|1474.3|1471.3|1471.3|1468.3|206
1582016700000|2020-02-18 09:05:00|1474.3|1471.3|1473.7|1470.7|1476.2|1473.2|1473.2|1470.2|251
1582017000000|2020-02-18 09:10:00|1473.2|1470.2|1473.3|1470.3|1475.2|1472.2|1473.2|1470.2|44
1582017300000|2020-02-18 09:15:00|1473.7|1470.7|1476.3|1473.3|1476.3|1473.3|1473.7|1470.7|60
1582017600000|2020-02-18 09:20:00|1477.2|1474.2|1477.7|1474.7|1478.1|1475.1|1476.7|1473.7|65
1582017900000|2020-02-18 09:25:00|1477.2|1474.2|1477.7|1474.7|1478.1|1475.1|1477.2|1474.2|11
1582018200000|2020-02-18 09:30:00|1477.2|1474.2|1478.1|1475.1|1478.1|1475.1|1477.1|1474.1|166
1582018500000|2020-02-18 09:35:00|1478.6|1475.6|1476.2|1473.2|1478.6|1475.6|1475.7|1472.7|52
1582018800000|2020-02-18 09:40:00|1475.2|1472.2|1476.2|1473.2|1476.2|1473.2|1475.2|1472.2|32
1582019100000|2020-02-18 09:45:00|1477.1|1474.1|1476.7|1473.7|1477.1|1474.1|1476.6|1473.6|28
1582019400000|2020-02-18 09:50:00|1476.6|1473.6|1477.2|1474.2|1477.2|1474.2|1476.6|1473.6|26
1582019700000|2020-02-18 09:55:00|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|70
1582020000000|2020-02-18 10:00:00|1475.2|1472.2|1475.2|1472.2|1476.2|1473.2|1475.2|1472.2|72
1582020300000|2020-02-18 10:05:00|1475.7|1472.7|1476.2|1473.2|1476.2|1473.2|1475.2|1472.2|20
1582020600000|2020-02-18 10:10:00|1475.8|1472.8|1476.2|1473.2|1476.2|1473.2|1475.3|1472.3|86
1582020900000|2020-02-18 10:15:00|||||||||6
1582021200000|2020-02-18 10:20:00|||||||||13
1582021500000|2020-02-18 10:25:00|1475.8|1472.8|1475.3|1472.3|1475.8|1472.8|1475.3|1472.3|8
1582021800000|2020-02-18 10:30:00|1475.8|1472.8|1475.3|1472.3|1476.2|1473.2|1475.3|1472.3|79
1582022100000|2020-02-18 10:35:00|1475.8|1472.8|1476.2|1473.2|1476.2|1473.2|1475.8|1472.8|4
1582022400000|2020-02-18 10:40:00|1475.8|1472.8|1475.3|1472.3|1475.8|1472.8|1475.3|1472.3|50
1582022700000|2020-02-18 10:45:00|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|1476.2|1473.2|11
1582023000000|2020-02-18 10:50:00|1477.2|1474.2|1476.2|1473.2|1477.2|1474.2|1476.2|1473.2|181
1582023300000|2020-02-18 10:55:00|1477.2|1474.2|1476.2|1473.2|1477.2|1474.2|1476.2|1473.2|117
1582023600000|2020-02-18 11:00:00|1475.2|1472.2|1477.6|1474.6|1477.6|1474.6|1475.2|1472.2|36
1582023900000|2020-02-18 11:05:00|1477.2|1474.2|1476.2|1473.2|1478.2|1475.2|1476.2|1473.2|62
1582024200000|2020-02-18 11:10:00|||||||||11
1582024500000|2020-02-18 11:15:00|1477.2|1474.2|1477.2|1474.2|1477.2|1474.2|1477.2|1474.2|9
1582024800000|2020-02-18 11:20:00|1476.2|1473.2|1477.2|1474.2|1477.2|1474.2|1476.2|1473.2|11
1582025100000|2020-02-18 11:25:00|1475.2|1472.2|1474.2|1471.2|1475.2|1472.2|1473.3|1470.3|46
1582025400000|2020-02-18 11:30:00|1473.7|1470.7|1472.1|1469.1|1473.7|1470.7|1472.1|1469.1|214
1582025700000|2020-02-18 11:35:00|1471.6|1468.6|1472.1|1469.1|1472.1|1469.1|1471.6|1468.6|170
1582026000000|2020-02-18 11:40:00|||||||||38
1582026300000|2020-02-18 11:45:00|1472.6|1469.6|1470.1|1467.1|1473.1|1470.1|1470|1467|192
1582026600000|2020-02-18 11:50:00|1470.6|1467.6|1471.6|1468.6|1472|1469|1470.1|1467.1|19
1582026900000|2020-02-18 11:55:00|1472|1469|1470.6|1467.6|1472|1469|1470.6|1467.6|22
1582027200000|2020-02-18 12:00:00|1470|1467|1471.1|1468.1|1472|1469|1468|1465|67
1582027500000|2020-02-18 12:05:00|1471|1468|1472|1469|1472|1469|1470.5|1467.5|43
1582027800000|2020-02-18 12:10:00|1472.1|1469.1|1472|1469|1472.1|1469.1|1471|1468|56
1582028100000|2020-02-18 12:15:00|1471|1468|1471|1468|1472|1469|1471|1468|47
1582028400000|2020-02-18 12:20:00|1470.5|1467.5|1468.5|1465.5|1470.5|1467.5|1468|1465|82
1582028700000|2020-02-18 12:25:00|1469|1466|1469|1466|1469.1|1466.1|1468.1|1465.1|141
1582029000000|2020-02-18 12:30:00|1468.5|1465.5|1468.6|1465.6|1469|1466|1468.1|1465.1|17
1582029300000|2020-02-18 12:35:00|1469|1466|1468|1465|1469.1|1466.1|1467.1|1464.1|238
1582029600000|2020-02-18 12:40:00|1467.1|1464.1|1469|1466|1469|1466|1467.1|1464.1|28
1582029900000|2020-02-18 12:45:00|1469.1|1466.1|1469.5|1466.5|1470|1467|1468.1|1465.1|69
1582030200000|2020-02-18 12:50:00|1470|1467|1471|1468|1471|1468|1469.5|1466.5|46
1582030500000|2020-02-18 12:55:00|1470.5|1467.5|1471|1468|1471|1468|1470.1|1467.1|39
1582030800000|2020-02-18 13:00:00|1471.1|1468.1|1475|1472|1475|1472|1469.1|1466.1|198
1582031100000|2020-02-18 13:05:00|1476|1473|1476|1473|1477|1474|1475|1472|246
1582031400000|2020-02-18 13:10:00|1477|1474|1475.9|1472.9|1481.9|1478.9|1475.9|1472.9|418
1582031700000|2020-02-18 13:15:00|1476.4|1473.4|1480.4|1477.4|1481.9|1478.9|1475.9|1472.9|322
1582032000000|2020-02-18 13:20:00|1479.9|1476.9|1481.9|1478.9|1482.8|1479.8|1479.9|1476.9|312
1582032300000|2020-02-18 13:25:00|1480.9|1477.9|1480.3|1477.3|1484.8|1481.8|1479.8|1476.8|293
1582032600000|2020-02-18 13:30:00|1479.8|1476.8|1478.8|1475.8|1480.8|1477.8|1476.8|1473.8|225
1582032900000|2020-02-18 13:35:00|1479.3|1476.3|1480.9|1477.9|1481.9|1478.9|1478.8|1475.8|111
1582033200000|2020-02-18 13:40:00|1481.9|1478.9|1482.8|1479.8|1482.8|1479.8|1480.8|1477.8|212
1582033500000|2020-02-18 13:45:00|1481.8|1478.8|1478.3|1475.3|1481.9|1478.9|1477.8|1474.8|197
1582033800000|2020-02-18 13:50:00|1478.8|1475.8|1479.9|1476.9|1479.9|1476.9|1477.8|1474.8|221
1582034100000|2020-02-18 13:55:00|1480.8|1477.8|1483.8|1480.8|1484.3|1481.3|1480.8|1477.8|285
1582034400000|2020-02-18 14:00:00|1484.7|1481.7|1480.9|1477.9|1484.7|1481.7|1480.8|1477.8|165
1582034700000|2020-02-18 14:05:00|1481.8|1478.8|1479.8|1476.8|1481.8|1478.8|1478.3|1475.3|204
1582035000000|2020-02-18 14:10:00|1479.9|1476.9|1479.9|1476.9|1480.8|1477.8|1477.4|1474.4|192
1582035300000|2020-02-18 14:15:00|1480.4|1477.4|1481.9|1478.9|1482|1479|1479.6|1476.6|613
1582035600000|2020-02-18 14:20:00|1482|1479|1484.9|1481.9|1485.5|1482.5|1482|1479|179
1582035900000|2020-02-18 14:25:00|1485|1482|1479.9|1476.9|1485|1482|1479.9|1476.9|225
1582036200000|2020-02-18 14:30:00|1480.9|1477.9|1483.9|1480.9|1483.9|1480.9|1479.9|1476.9|242
1582036500000|2020-02-18 14:35:00|1484.9|1481.9|1484.9|1481.9|1486.9|1483.9|1482.9|1479.9|569
1582036800000|2020-02-18 14:40:00|1485.9|1482.9|1484|1481|1485.9|1482.9|1483.9|1480.9|101
1582037100000|2020-02-18 14:45:00|1483.9|1480.9|1483.9|1480.9|1483.9|1480.9|1481.5|1478.5|202
1582037400000|2020-02-18 14:50:00|1483|1480|1483.9|1480.9|1483.9|1480.9|1482|1479|157
1582037700000|2020-02-18 14:55:00|1481.9|1478.9|1483.9|1480.9|1483.9|1480.9|1480.9|1477.9|136
1582038000000|2020-02-18 15:00:00|1483.4|1480.4|1482.9|1479.9|1485.9|1482.9|1482.9|1479.9|295
1582038300000|2020-02-18 15:05:00|1483|1480|1484.9|1481.9|1484.9|1481.9|1481.9|1478.9|152
1582038600000|2020-02-18 15:10:00|1483.9|1480.9|1483.9|1480.9|1484.9|1481.9|1481.9|1478.9|143
1582038900000|2020-02-18 15:15:00|1483.4|1480.4|1484.7|1481.7|1484.7|1481.7|1482.9|1479.9|658
1582039200000|2020-02-18 15:20:00|1485.2|1482.2|1484.7|1481.7|1486.7|1483.7|1484.7|1481.7|415
1582039500000|2020-02-18 15:25:00|1485.2|1482.2|1484.7|1481.7|1485.7|1482.7|1483.6|1480.6|272
1582039800000|2020-02-18 15:30:00|1482.7|1479.7|1479.7|1476.7|1484.1|1481.1|1479.6|1476.6|604
1582040100000|2020-02-18 15:35:00|1478.7|1475.7|1479.6|1476.6|1480.6|1477.6|1477.7|1474.7|177
1582040400000|2020-02-18 15:40:00|1479.1|1476.1|1482.1|1479.1|1482.6|1479.6|1478.6|1475.6|124
1582040700000|2020-02-18 15:45:00|1481.6|1478.6|1482.6|1479.6|1482.7|1479.7|1481.6|1478.6|124
1582041000000|2020-02-18 15:50:00|1481.5|1478.5|1485.1|1482.1|1485.6|1482.6|1480.5|1477.5|469
1582041300000|2020-02-18 15:55:00|1485.6|1482.6|1485|1482|1487.5|1484.5|1483.5|1480.5|701
1582041600000|2020-02-18 16:00:00|1485.4|1482.4|1482.3|1479.3|1485.5|1482.5|1481.3|1478.3|697
1582041900000|2020-02-18 16:05:00|1482.4|1479.4|1483.4|1480.4|1483.5|1480.5|1482.4|1479.4|331
1582042200000|2020-02-18 16:10:00|1482.9|1479.9|1479.5|1476.5|1483.4|1480.4|1479.5|1476.5|147
1582042500000|2020-02-18 16:15:00|1480.5|1477.5|1480.4|1477.4|1481.3|1478.3|1475.6|1472.6|735
1582042800000|2020-02-18 16:20:00|1480.9|1477.9|1485.3|1482.3|1485.3|1482.3|1480.4|1477.4|235
1582043100000|2020-02-18 16:25:00|1484.9|1481.9|1486.4|1483.4|1486.4|1483.4|1483.4|1480.4|289
1582043400000|2020-02-18 16:30:00|1485.5|1482.5|1485|1482|1487|1484|1484.4|1481.4|185
1582043700000|2020-02-18 16:35:00|1485.4|1482.4|1480.4|1477.4|1485.5|1482.5|1480.4|1477.4|299
1582044000000|2020-02-18 16:40:00|1481.3|1478.3|1484.4|1481.4|1484.5|1481.5|1481.3|1478.3|174
1582044300000|2020-02-18 16:45:00|1484.5|1481.5|1483.4|1480.4|1485.4|1482.4|1483.4|1480.4|101
1582044600000|2020-02-18 16:50:00|1484.4|1481.4|1484.4|1481.4|1484.4|1481.4|1483.4|1480.4|146
1582044900000|2020-02-18 16:55:00|1485.4|1482.4|1489.4|1486.4|1489.4|1486.4|1485.4|1482.4|338
1582045200000|2020-02-18 17:00:00|1488.4|1485.4|1488.4|1485.4|1489.4|1486.4|1486|1483|562
1582045500000|2020-02-18 17:05:00|1488.5|1485.5|1486.6|1483.6|1489.5|1486.5|1485.6|1482.6|1202
1582045800000|2020-02-18 17:10:00|1487.6|1484.6|1487.5|1484.5|1488.5|1485.5|1487.5|1484.5|170
1582046100000|2020-02-18 17:15:00|1487.6|1484.6|1488.5|1485.5|1488.5|1485.5|1487.5|1484.5|428
1582046400000|2020-02-18 17:20:00|1488.4|1485.4|1484.5|1481.5|1488.4|1485.4|1484|1481|321
1582046700000|2020-02-18 17:25:00|1483.5|1480.5|1484|1481|1486|1483|1481.5|1478.5|138
1582047000000|2020-02-18 17:30:00|1484.5|1481.5|1486.1|1483.1|1486.6|1483.6|1483.1|1480.1|844
1582047300000|2020-02-18 17:35:00|1486.6|1483.6|1485.6|1482.6|1488.6|1485.6|1485.1|1482.1|370
1582047600000|2020-02-18 17:40:00|1486.6|1483.6|1486.6|1483.6|1488.1|1485.1|1485.6|1482.6|218
1582047900000|2020-02-18 17:45:00|1485.7|1482.7|1486.5|1483.5|1487.6|1484.6|1484.5|1481.5|734
1582048200000|2020-02-18 17:50:00|1486.6|1483.6|1493.6|1490.6|1493.6|1490.6|1486.5|1483.5|2478
1582048500000|2020-02-18 17:55:00|1492.6|1489.6|1491.8|1488.8|1493.6|1490.6|1491.7|1488.7|1166
1582048800000|2020-02-18 18:00:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|0
1582101000000|2020-02-19 08:30:00|1492.5|1489.5|1499.6|1496.6|1502.5|1499.5|1492.5|1489.5|785
1582101300000|2020-02-19 08:35:00|1501|1498|1501.5|1498.5|1501.6|1498.6|1497.6|1494.6|39
1582101600000|2020-02-19 08:40:00|1501.6|1498.6|1500|1497|1501.6|1498.6|1500|1497|62
1582101900000|2020-02-19 08:45:00|1499.6|1496.6|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|25
1582102200000|2020-02-19 08:50:00|1499.1|1496.1|1497.6|1494.6|1499.1|1496.1|1496.6|1493.6|91
1582102500000|2020-02-19 08:55:00|1498.5|1495.5|1500.6|1497.6|1500.6|1497.6|1497.6|1494.6|988
1582102800000|2020-02-19 09:00:00|1499.6|1496.6|1499.6|1496.6|1499.6|1496.6|1498.6|1495.6|18
1582103100000|2020-02-19 09:05:00|1499.1|1496.1|1499.6|1496.6|1500.6|1497.6|1497.6|1494.6|34
1582103400000|2020-02-19 09:10:00|1499.1|1496.1|1501.6|1498.6|1502.6|1499.6|1498.6|1495.6|126
1582103700000|2020-02-19 09:15:00|1502.1|1499.1|1500.6|1497.6|1502.1|1499.1|1500.6|1497.6|53
1582104000000|2020-02-19 09:20:00|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|1501.6|1498.6|31
1582104300000|2020-02-19 09:25:00|1502.6|1499.6|1501.6|1498.6|1502.6|1499.6|1501.6|1498.6|33
1582104600000|2020-02-19 09:30:00|1502.1|1499.1|1502.6|1499.6|1502.6|1499.6|1501.6|1498.6|64
1582104900000|2020-02-19 09:35:00|1503.6|1500.6|1507.6|1504.6|1509.1|1506.1|1503.6|1500.6|95
1582105200000|2020-02-19 09:40:00|1507.1|1504.1|1506.1|1503.1|1507.1|1504.1|1505.6|1502.6|81
1582105500000|2020-02-19 09:45:00|1505.6|1502.6|1504.6|1501.6|1507.1|1504.1|1503.6|1500.6|133
1582105800000|2020-02-19 09:50:00|1503.6|1500.6|1504.6|1501.6|1504.6|1501.6|1502.6|1499.6|30
1582106100000|2020-02-19 09:55:00|1503.6|1500.6|1506.6|1503.6|1507.6|1504.6|1503.6|1500.6|28
1582106400000|2020-02-19 10:00:00|1507.1|1504.1|1506.6|1503.6|1507.6|1504.6|1506.6|1503.6|74
1582106700000|2020-02-19 10:05:00|1507.6|1504.6|1506.6|1503.6|1507.6|1504.6|1506.6|1503.6|18
1582107000000|2020-02-19 10:10:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|70
1582107300000|2020-02-19 10:15:00|1504.6|1501.6|1506.6|1503.6|1506.6|1503.6|1504.6|1501.6|342
1582107600000|2020-02-19 10:20:00|1507.5|1504.5|1506.1|1503.1|1507.5|1504.5|1504.6|1501.6|55
1582107900000|2020-02-19 10:25:00|1506.5|1503.5|1507.6|1504.6|1508.5|1505.5|1506.5|1503.5|25
1582108200000|2020-02-19 10:30:00|1506.6|1503.6|1506.6|1503.6|1507.6|1504.6|1505.6|1502.6|30
1582108500000|2020-02-19 10:35:00|||||||||20
1582108800000|2020-02-19 10:40:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|22
1582109100000|2020-02-19 10:45:00|1505.1|1502.1|1504.6|1501.6|1505.6|1502.6|1503.6|1500.6|1071
1582109400000|2020-02-19 10:50:00|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|1505.6|1502.6|74
1582109700000|2020-02-19 10:55:00|1505.1|1502.1|1506.6|1503.6|1506.6|1503.6|1505.1|1502.1|20
1582110000000|2020-02-19 11:00:00|1506.1|1503.1|1509.6|1506.6|1509.6|1506.6|1506.1|1503.1|37
1582110300000|2020-02-19 11:05:00|1509.5|1506.5|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|138
1582110600000|2020-02-19 11:10:00|1509.6|1506.6|1508.6|1505.6|1509.6|1506.6|1508.6|1505.6|29
1582110900000|2020-02-19 11:15:00|1509.5|1506.5|1507.6|1504.6|1509.5|1506.5|1507.6|1504.6|17
1582111200000|2020-02-19 11:20:00|1508.6|1505.6|1508.5|1505.5|1508.6|1505.6|1506.6|1503.6|280
1582111500000|2020-02-19 11:25:00|1508.6|1505.6|1509.6|1506.6|1509.6|1506.6|1508.6|1505.6|332
1582111800000|2020-02-19 11:30:00|1508.7|1505.7|1509.6|1506.6|1510.6|1507.6|1508.6|1505.6|85
1582112100000|2020-02-19 11:35:00|1509.7|1506.7|1512|1509|1512|1509|1509.6|1506.6|148
1582112400000|2020-02-19 11:40:00|1511.6|1508.6|1510.6|1507.6|1511.6|1508.6|1510.5|1507.5|160
1582112700000|2020-02-19 11:45:00|1510.5|1507.5|1515.7|1512.7|1516.6|1513.6|1510.5|1507.5|471
1582113000000|2020-02-19 11:50:00|1516.6|1513.6|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|466
1582113300000|2020-02-19 11:55:00|1518.5|1515.5|1516.6|1513.6|1518.5|1515.5|1516.6|1513.6|137
1582113600000|2020-02-19 12:00:00|1515.6|1512.6|1514.5|1511.5|1515.6|1512.6|1512.5|1509.5|204
1582113900000|2020-02-19 12:05:00|1514.6|1511.6|1515.6|1512.6|1515.6|1512.6|1513.6|1510.6|144
1582114200000|2020-02-19 12:10:00|1516.1|1513.1|1516.1|1513.1|1516.5|1513.5|1515.1|1512.1|13
1582114500000|2020-02-19 12:15:00|1515.6|1512.6|1513.6|1510.6|1515.6|1512.6|1512.6|1509.6|244
1582114800000|2020-02-19 12:20:00|1514.6|1511.6|1512.6|1509.6|1514.6|1511.6|1511.6|1508.6|217
1582115100000|2020-02-19 12:25:00|1513.1|1510.1|1512.6|1509.6|1513.6|1510.6|1511.7|1508.7|28
1582115400000|2020-02-19 12:30:00|1512.1|1509.1|1510.7|1507.7|1513.6|1510.6|1510.7|1507.7|284
1582115700000|2020-02-19 12:35:00|1511.7|1508.7|1510.7|1507.7|1511.7|1508.7|1509.7|1506.7|178
1582116000000|2020-02-19 12:40:00|1511.7|1508.7|1511.2|1508.2|1512.6|1509.6|1510.1|1507.1|333
1582116300000|2020-02-19 12:45:00|1511.7|1508.7|1511.2|1508.2|1511.7|1508.7|1510.7|1507.7|62
1582116600000|2020-02-19 12:50:00|1511.7|1508.7|1510.7|1507.7|1511.7|1508.7|1510.7|1507.7|155
1582116900000|2020-02-19 12:55:00|1510.3|1507.3|1506.7|1503.7|1510.7|1507.7|1505.7|1502.7|860
1582117200000|2020-02-19 13:00:00|1507.2|1504.2|1509.7|1506.7|1509.7|1506.7|1507.2|1504.2|242
1582117500000|2020-02-19 13:05:00|1509.6|1506.6|1510.7|1507.7|1513.7|1510.7|1509.6|1506.6|164
1582117800000|2020-02-19 13:10:00|1510.2|1507.2|1509.2|1506.2|1512.7|1509.7|1508.7|1505.7|108
1582118100000|2020-02-19 13:15:00|1508.7|1505.7|1504.7|1501.7|1508.7|1505.7|1504.7|1501.7|88
1582118400000|2020-02-19 13:20:00|1503.7|1500.7|1503.2|1500.2|1504.7|1501.7|1502.7|1499.7|97
1582118700000|2020-02-19 13:25:00|1503.7|1500.7|1503.8|1500.8|1504.7|1501.7|1501.7|1498.7|98
1582119000000|2020-02-19 13:30:00|1504.7|1501.7|1506.7|1503.7|1506.7|1503.7|1504.7|1501.7|91
1582119300000|2020-02-19 13:35:00|1506.2|1503.2|1505.7|1502.7|1506.2|1503.2|1502.7|1499.7|307
1582119600000|2020-02-19 13:40:00|1504.7|1501.7|1504.7|1501.7|1505.7|1502.7|1502.7|1499.7|62
1582119900000|2020-02-19 13:45:00|1504.2|1501.2|1505.8|1502.8|1506.8|1503.8|1503.8|1500.8|228
1582120200000|2020-02-19 13:50:00|1504.8|1501.8|1501.8|1498.8|1504.8|1501.8|1500.7|1497.7|150
1582120500000|2020-02-19 13:55:00|1501.3|1498.3|1500.9|1497.9|1503.8|1500.8|1500.8|1497.8|466
1582120800000|2020-02-19 14:00:00|1501|1498|1504.1|1501.1|1504.1|1501.1|1501|1498|527
1582121100000|2020-02-19 14:05:00|1504|1501|1503|1500|1504|1501|1501.9|1498.9|251
1582121400000|2020-02-19 14:10:00|1502|1499|1503|1500|1503|1500|1502|1499|283
1582121700000|2020-02-19 14:15:00|1502|1499|1501|1498|1503|1500|1501|1498|50
1582122000000|2020-02-19 14:20:00|1499.9|1496.9|1497.9|1494.9|1499.9|1496.9|1497|1494|142
1582122300000|2020-02-19 14:25:00|1498|1495|1497.9|1494.9|1498.9|1495.9|1497|1494|79
1582122600000|2020-02-19 14:30:00|1498|1495|1496.9|1493.9|1498.9|1495.9|1496.9|1493.9|298
1582122900000|2020-02-19 14:35:00|1495.9|1492.9|1494.9|1491.9|1495.9|1492.9|1492.9|1489.9|233
1582123200000|2020-02-19 14:40:00|1494|1491|1495|1492|1496.9|1493.9|1492.5|1489.5|76
1582123500000|2020-02-19 14:45:00|1494.9|1491.9|1494|1491|1496|1493|1493.9|1490.9|137
1582123800000|2020-02-19 14:50:00|1494.9|1491.9|1496.4|1493.4|1496.4|1493.4|1494.4|1491.4|290
1582124100000|2020-02-19 14:55:00|1495.9|1492.9|1496.9|1493.9|1496.9|1493.9|1495.8|1492.8|336
1582124400000|2020-02-19 15:00:00|1497.9|1494.9|1498.9|1495.9|1499.9|1496.9|1496.9|1493.9|188
1582124700000|2020-02-19 15:05:00|1499|1496|1498.9|1495.9|1499.9|1496.9|1497.9|1494.9|219
1582125000000|2020-02-19 15:10:00|1499.9|1496.9|1500|1497|1501|1498|1499.1|1496.1|357
1582125300000|2020-02-19 15:15:00|1500.1|1497.1|1500|1497|1501|1498|1499|1496|110
1582125600000|2020-02-19 15:20:00|1501|1498|1506|1503|1506|1503|1501|1498|330
1582125900000|2020-02-19 15:25:00|1506.5|1503.5|1505.9|1502.9|1508.5|1505.5|1505|1502|192
1582126200000|2020-02-19 15:30:00|1504.9|1501.9|1506|1503|1506.5|1503.5|1503.9|1500.9|130
1582126500000|2020-02-19 15:35:00|1505.9|1502.9|1505.4|1502.4|1508.4|1505.4|1504.9|1501.9|95
1582126800000|2020-02-19 15:40:00|1505.9|1502.9|1506.9|1503.9|1506.9|1503.9|1503.9|1500.9|138
1582127100000|2020-02-19 15:45:00|1506.8|1503.8|1505.9|1502.9|1506.9|1503.9|1505.9|1502.9|59
1582127400000|2020-02-19 15:50:00|1504.9|1501.9|1505.9|1502.9|1505.9|1502.9|1504.9|1501.9|49
1582127700000|2020-02-19 15:55:00|1506.9|1503.9|1506.9|1503.9|1508.9|1505.9|1506.9|1503.9|67
1582128000000|2020-02-19 16:00:00|1507.9|1504.9|1514|1511|1514|1511|1507.9|1504.9|775
1582128300000|2020-02-19 16:05:00|1513.1|1510.1|1513.1|1510.1|1516|1513|1513|1510|678
1582128600000|2020-02-19 16:10:00|1513|1510|1516.5|1513.5|1516.9|1513.9|1512.5|1509.5|417
1582128900000|2020-02-19 16:15:00|1517|1514|1520|1517|1520|1517|1516.5|1513.5|525
1582129200000|2020-02-19 16:20:00|1519.5|1516.5|1523|1520|1524.1|1521.1|1519|1516|442
1582129500000|2020-02-19 16:25:00|1524|1521|1518.9|1515.9|1524|1521|1518.9|1515.9|214
1582129800000|2020-02-19 16:30:00|1518|1515|1519|1516|1519|1516|1516.9|1513.9|168
1582130100000|2020-02-19 16:35:00|1518|1515|1519|1516|1520|1517|1517|1514|33
1582130400000|2020-02-19 16:40:00|1519.1|1516.1|1516.5|1513.5|1520|1517|1516|1513|155
1582130700000|2020-02-19 16:45:00|1517|1514|1516.5|1513.5|1519.1|1516.1|1515.5|1512.5|115
1582131000000|2020-02-19 16:50:00|1516|1513|1516|1513|1517|1514|1515.5|1512.5|149
1582131300000|2020-02-19 16:55:00|1516.1|1513.1|1518.1|1515.1|1518.1|1515.1|1515.6|1512.6|64
1582131600000|2020-02-19 17:00:00|1517.1|1514.1|1518|1515|1518.1|1515.1|1517|1514|176
1582131900000|2020-02-19 17:05:00|1519|1516|1518|1515|1519|1516|1518|1515|202
1582132200000|2020-02-19 17:10:00|1518.1|1515.1|1517.1|1514.1|1518.1|1515.1|1516|1513|200
1582132500000|2020-02-19 17:15:00|1517.6|1514.6|1516.1|1513.1|1519.1|1516.1|1516.1|1513.1|35
1582132800000|2020-02-19 17:20:00|1516.2|1513.2|1516.6|1513.6|1517.1|1514.1|1516.1|1513.1|29
1582133100000|2020-02-19 17:25:00|1517.1|1514.1|1515.1|1512.1|1518.1|1515.1|1515.1|1512.1|136
1582133400000|2020-02-19 17:30:00|1515|1512|1509.4|1506.4|1516.1|1513.1|1509|1506|736
1582133700000|2020-02-19 17:35:00|1508.9|1505.9|1513.9|1510.9|1513.9|1510.9|1506.9|1503.9|280
1582134000000|2020-02-19 17:40:00|1515|1512|1513|1510|1515.1|1512.1|1511.9|1508.9|100
1582134300000|2020-02-19 17:45:00|1512.1|1509.1|1515.9|1512.9|1516.9|1513.9|1509|1506|422
1582134600000|2020-02-19 17:50:00|1514.9|1511.9|1512.7|1509.7|1515.9|1512.9|1508.3|1505.3|1439
1582134900000|2020-02-19 17:55:00|1511.8|1508.8|1507.8|1504.8|1511.8|1508.8|1506.8|1503.8|908
1582187400000|2020-02-20 08:30:00|1516.6|1513.6|1509.5|1506.5|1516.6|1513.6|1509.5|1506.5|306
1582187700000|2020-02-20 08:35:00|1509|1506|1517.1|1514.1|1517.6|1514.6|1509|1506|504
1582188000000|2020-02-20 08:40:00|1516.6|1513.6|1516.6|1513.6|1517.6|1514.6|1516.6|1513.6|69
1582188300000|2020-02-20 08:45:00|1516.5|1513.5|1517|1514|1517|1514|1515.6|1512.6|45
1582188600000|2020-02-20 08:50:00|1517.6|1514.6|1518.1|1515.1|1518.1|1515.1|1516.6|1513.6|6
1582188900000|2020-02-20 08:55:00|1517.6|1514.6|1517.1|1514.1|1518.1|1515.1|1515.6|1512.6|98
1582189200000|2020-02-20 09:00:00|1517.6|1514.6|1518.1|1515.1|1518.1|1515.1|1517.1|1514.1|37
1582189500000|2020-02-20 09:05:00|1517.6|1514.6|1517.6|1514.6|1518.6|1515.6|1517.6|1514.6|12
1582189800000|2020-02-20 09:10:00|||||||||8
1582190100000|2020-02-20 09:15:00|1517.1|1514.1|1516.6|1513.6|1517.6|1514.6|1516.6|1513.6|11
1582190400000|2020-02-20 09:20:00|1516.5|1513.5|1514.6|1511.6|1516.5|1513.5|1514.6|1511.6|57
1582190700000|2020-02-20 09:25:00|1514.1|1511.1|1512.6|1509.6|1514.6|1511.6|1512.6|1509.6|251
1582191000000|2020-02-20 09:30:00|1513.5|1510.5|1514.5|1511.5|1514.6|1511.6|1513.5|1510.5|20
1582191300000|2020-02-20 09:35:00|1514.6|1511.6|1511|1508|1514.6|1511.6|1511|1508|166
1582191600000|2020-02-20 09:40:00|1511.5|1508.5|1512.5|1509.5|1512.5|1509.5|1510.6|1507.6|167
1582191900000|2020-02-20 09:45:00|1511.5|1508.5|1512.4|1509.4|1512.5|1509.5|1511.5|1508.5|39
1582192200000|2020-02-20 09:50:00|1512|1509|1510.5|1507.5|1512|1509|1510.5|1507.5|35
1582192500000|2020-02-20 09:55:00|1511|1508|1511.5|1508.5|1511.5|1508.5|1510.5|1507.5|5
1582192800000|2020-02-20 10:00:00|1512|1509|1512.5|1509.5|1513.5|1510.5|1512|1509|8
1582193100000|2020-02-20 10:05:00|1513|1510|1511.5|1508.5|1513.5|1510.5|1511.5|1508.5|47
1582193400000|2020-02-20 10:10:00|1512|1509|1511.5|1508.5|1512.4|1509.4|1511.5|1508.5|29
1582193700000|2020-02-20 10:15:00|1512|1509|1512|1509|1512|1509|1512|1509|4
1582194000000|2020-02-20 10:20:00|1511.5|1508.5|1511.5|1508.5|1512.5|1509.5|1511.5|1508.5|18
1582194300000|2020-02-20 10:25:00|1511.6|1508.6|1513.5|1510.5|1513.5|1510.5|1511.6|1508.6|111
1582194600000|2020-02-20 10:30:00|1513.1|1510.1|1513.6|1510.6|1513.6|1510.6|1512.6|1509.6|3
1582194900000|2020-02-20 10:35:00|1513.5|1510.5|1512.6|1509.6|1513.5|1510.5|1512.6|1509.6|2
1582195200000|2020-02-20 10:40:00|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|1511.6|1508.6|8
1582195500000|2020-02-20 10:45:00|1512.5|1509.5|1512.6|1509.6|1513.5|1510.5|1511.6|1508.6|40
1582195800000|2020-02-20 10:50:00|1512.1|1509.1|1511.6|1508.6|1512.1|1509.1|1511.6|1508.6|5
1582196100000|2020-02-20 10:55:00|1512.6|1509.6|1511.6|1508.6|1512.6|1509.6|1511.6|1508.6|2
1582196400000|2020-02-20 11:00:00|1512.5|1509.5|1512.6|1509.6|1512.6|1509.6|1511.6|1508.6|13
1582196700000|2020-02-20 11:05:00|1512.5|1509.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|2
1582197000000|2020-02-20 11:10:00|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|1514.5|1511.5|8
1582197300000|2020-02-20 11:15:00|1513.5|1510.5|1513.5|1510.5|1513.5|1510.5|1512.5|1509.5|9
1582197600000|2020-02-20 11:20:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1513.5|1510.5|5
1582197900000|2020-02-20 11:25:00|1513|1510|1509.5|1506.5|1513|1510|1508.5|1505.5|50
1582198200000|2020-02-20 11:30:00|1509|1506|1510.5|1507.5|1510.5|1507.5|1508.5|1505.5|17
1582198500000|2020-02-20 11:35:00|1509.5|1506.5|1510.5|1507.5|1511.5|1508.5|1509.5|1506.5|55
1582198800000|2020-02-20 11:40:00|1511|1508|1510.5|1507.5|1511|1508|1510.5|1507.5|6
1582199100000|2020-02-20 11:45:00|1510.4|1507.4|1508|1505|1510.4|1507.4|1507.5|1504.5|144
1582199400000|2020-02-20 11:50:00|1507.5|1504.5|1506.1|1503.1|1507.5|1504.5|1506.1|1503.1|49
1582199700000|2020-02-20 11:55:00|1506.5|1503.5|1508.5|1505.5|1508.5|1505.5|1505.5|1502.5|108
1582200000000|2020-02-20 12:00:00|1509|1506|1508.5|1505.5|1509.5|1506.5|1508.5|1505.5|17
1582200300000|2020-02-20 12:05:00|1509|1506|1509.5|1506.5|1510.5|1507.5|1509|1506|9
1582200600000|2020-02-20 12:10:00|1510.5|1507.5|1508.5|1505.5|1511.5|1508.5|1508.5|1505.5|25
1582200900000|2020-02-20 12:15:00|1507.5|1504.5|1508.4|1505.4|1509|1506|1507.5|1504.5|118
1582201200000|2020-02-20 12:20:00|1507.4|1504.4|1507.4|1504.4|1508.4|1505.4|1506.9|1503.9|120
1582201500000|2020-02-20 12:25:00|1506.9|1503.9|1503.3|1500.3|1507.3|1504.3|1502.3|1499.3|162
1582201800000|2020-02-20 12:30:00|1502.3|1499.3|1504.4|1501.4|1506.3|1503.3|1502.3|1499.3|224
1582202100000|2020-02-20 12:35:00|1505.4|1502.4|1505.3|1502.3|1505.4|1502.4|1503.9|1500.9|171
1582202400000|2020-02-20 12:40:00|1506.3|1503.3|1506.4|1503.4|1507.9|1504.9|1504.9|1501.9|53
1582202700000|2020-02-20 12:45:00|1505.9|1502.9|1506.5|1503.5|1506.5|1503.5|1505.4|1502.4|12
1582203000000|2020-02-20 12:50:00|1507.5|1504.5|1499.4|1496.4|1507.5|1504.5|1499.4|1496.4|157
1582203300000|2020-02-20 12:55:00|1498.4|1495.4|1498.4|1495.4|1501.8|1498.8|1497.4|1494.4|166
1582203600000|2020-02-20 13:00:00|1498.3|1495.3|1496.5|1493.5|1500.4|1497.4|1496.5|1493.5|125
1582203900000|2020-02-20 13:05:00|1496.9|1493.9|1500.4|1497.4|1500.9|1497.9|1496.9|1493.9|27
1582204200000|2020-02-20 13:10:00|1501.3|1498.3|1502.9|1499.9|1503.4|1500.4|1500.9|1497.9|118
1582204500000|2020-02-20 13:15:00|1502.4|1499.4|1502.4|1499.4|1503.4|1500.4|1500.5|1497.5|64
1582204800000|2020-02-20 13:20:00|1502.5|1499.5|1499.4|1496.4|1503.4|1500.4|1497.5|1494.5|34
1582205100000|2020-02-20 13:25:00|1498.5|1495.5|1500.5|1497.5|1500.5|1497.5|1498.5|1495.5|23
1582205400000|2020-02-20 13:30:00|1501|1498|1500.5|1497.5|1501.5|1498.5|1498.5|1495.5|43
1582205700000|2020-02-20 13:35:00|1500|1497|1498.5|1495.5|1500.5|1497.5|1497.5|1494.5|88
1582206000000|2020-02-20 13:40:00|1499.5|1496.5|1498.5|1495.5|1499.5|1496.5|1497.5|1494.5|42
1582206300000|2020-02-20 13:45:00|1499|1496|1497.5|1494.5|1499.5|1496.5|1497.5|1494.5|61
1582206600000|2020-02-20 13:50:00|1496.5|1493.5|1495.5|1492.5|1496.5|1493.5|1494.5|1491.5|450
1582206900000|2020-02-20 13:55:00|1496|1493|1498.4|1495.4|1498.5|1495.5|1495.5|1492.5|131
1582207200000|2020-02-20 14:00:00|1499.4|1496.4|1498.5|1495.5|1499.5|1496.5|1497.5|1494.5|83
1582207500000|2020-02-20 14:05:00|1498.4|1495.4|1502|1499|1502.4|1499.4|1497.5|1494.5|86
1582207800000|2020-02-20 14:10:00|1502.4|1499.4|1498.5|1495.5|1502.5|1499.5|1498.5|1495.5|109
1582208100000|2020-02-20 14:15:00|1498.4|1495.4|1492.4|1489.4|1499|1496|1492.4|1489.4|435
1582208400000|2020-02-20 14:20:00|1492.8|1489.8|1495.3|1492.3|1495.3|1492.3|1492.4|1489.4|97
1582208700000|2020-02-20 14:25:00|1494.4|1491.4|1496.9|1493.9|1497.4|1494.4|1494.4|1491.4|107
1582209000000|2020-02-20 14:30:00|1496.4|1493.4|1500.4|1497.4|1500.4|1497.4|1495.4|1492.4|50
1582209300000|2020-02-20 14:35:00|1499.4|1496.4|1500.4|1497.4|1501.4|1498.4|1499.4|1496.4|62
1582209600000|2020-02-20 14:40:00|1499.5|1496.5|1501.4|1498.4|1501.5|1498.5|1498.9|1495.9|64
1582209900000|2020-02-20 14:45:00|1502.4|1499.4|1503.4|1500.4|1505.4|1502.4|1501.4|1498.4|184
1582210200000|2020-02-20 14:50:00|1502.4|1499.4|1503.4|1500.4|1505.4|1502.4|1502.4|1499.4|241
1582210500000|2020-02-20 14:55:00|1504.4|1501.4|1504.3|1501.3|1507.4|1504.4|1503.3|1500.3|312
1582210800000|2020-02-20 15:00:00|1505.8|1502.8|1506.3|1503.3|1507.3|1504.3|1504.3|1501.3|44
1582211100000|2020-02-20 15:05:00|1507.3|1504.3|1500.3|1497.3|1507.3|1504.3|1499.2|1496.2|142
1582211400000|2020-02-20 15:10:00|1501.2|1498.2|1499.2|1496.2|1501.2|1498.2|1497.2|1494.2|433
1582211700000|2020-02-20 15:15:00|1499.7|1496.7|1499.2|1496.2|1500.2|1497.2|1497.1|1494.1|189
1582212000000|2020-02-20 15:20:00|1499.7|1496.7|1498.7|1495.7|1501.2|1498.2|1498.2|1495.2|69
1582212300000|2020-02-20 15:25:00|1498.2|1495.2|1502.2|1499.2|1502.2|1499.2|1498.2|1495.2|78
1582212600000|2020-02-20 15:30:00|1502.3|1499.3|1504.2|1501.2|1504.3|1501.3|1502.2|1499.2|113
1582212900000|2020-02-20 15:35:00|1503.3|1500.3|1502.3|1499.3|1503.3|1500.3|1502.3|1499.3|53
1582213200000|2020-02-20 15:40:00|1502.2|1499.2|1497.3|1494.3|1502.2|1499.2|1497.3|1494.3|152
1582213500000|2020-02-20 15:45:00|1498.3|1495.3|1498.3|1495.3|1499.3|1496.3|1496.8|1493.8|42
1582213800000|2020-02-20 15:50:00|1499.3|1496.3|1497.3|1494.3|1499.8|1496.8|1497.3|1494.3|64
1582214100000|2020-02-20 15:55:00|1496.4|1493.4|1497.3|1494.3|1498.3|1495.3|1496.3|1493.3|39
1582214400000|2020-02-20 16:00:00|1498.3|1495.3|1501.3|1498.3|1502.2|1499.2|1497.3|1494.3|216
1582214700000|2020-02-20 16:05:00|1500.3|1497.3|1501.2|1498.2|1501.7|1498.7|1500.3|1497.3|159
1582215000000|2020-02-20 16:10:00|1500.2|1497.2|1502.2|1499.2|1502.2|1499.2|1500.2|1497.2|79
1582215300000|2020-02-20 16:15:00|1502.3|1499.3|1504.3|1501.3|1504.3|1501.3|1502.3|1499.3|56
1582215600000|2020-02-20 16:20:00|1503.3|1500.3|1502.3|1499.3|1504.3|1501.3|1502.3|1499.3|99
1582215900000|2020-02-20 16:25:00|1501.3|1498.3|1503.3|1500.3|1503.3|1500.3|1501.3|1498.3|36
1582216200000|2020-02-20 16:30:00|1503.4|1500.4|1506.4|1503.4|1506.4|1503.4|1503.4|1500.4|144
1582216500000|2020-02-20 16:35:00|1505.9|1502.9|1505.9|1502.9|1506.4|1503.4|1505.3|1502.3|28
1582216800000|2020-02-20 16:40:00|1506.3|1503.3|1504.3|1501.3|1506.4|1503.4|1504.3|1501.3|122
1582217100000|2020-02-20 16:45:00|1504.4|1501.4|1501.3|1498.3|1504.4|1501.4|1501.3|1498.3|105
1582217400000|2020-02-20 16:50:00|1500.4|1497.4|1500.3|1497.3|1502.8|1499.8|1500.2|1497.2|227
1582217700000|2020-02-20 16:55:00|1501.3|1498.3|1502.3|1499.3|1502.3|1499.3|1500.3|1497.3|58
1582218000000|2020-02-20 17:00:00|1501.3|1498.3|1501.4|1498.4|1502.3|1499.3|1501.3|1498.3|96
1582218300000|2020-02-20 17:05:00|1502.4|1499.4|1503.4|1500.4|1503.4|1500.4|1501.9|1498.9|276
1582218600000|2020-02-20 17:10:00|1502.4|1499.4|1506.5|1503.5|1507|1504|1501.5|1498.5|288
1582218900000|2020-02-20 17:15:00|1505.5|1502.5|1506.4|1503.4|1507.4|1504.4|1503.5|1500.5|473
1582219200000|2020-02-20 17:20:00|1507.4|1504.4|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|234
1582219500000|2020-02-20 17:25:00|1505.9|1502.9|1501.8|1498.8|1507.4|1504.4|1501.3|1498.3|387
1582219800000|2020-02-20 17:30:00|1502.3|1499.3|1502.8|1499.8|1502.9|1499.9|1501.3|1498.3|268
1582220100000|2020-02-20 17:35:00|1502.9|1499.9|1503.3|1500.3|1503.4|1500.4|1502.3|1499.3|159
1582220400000|2020-02-20 17:40:00|1502.3|1499.3|1500.3|1497.3|1502.3|1499.3|1499.2|1496.2|224
1582220700000|2020-02-20 17:45:00|1499.3|1496.3|1495.3|1492.3|1500.3|1497.3|1495.3|1492.3|987
1582221000000|2020-02-20 17:50:00|1496.3|1493.3|1499.3|1496.3|1499.3|1496.3|1495.2|1492.2|1367
1582221300000|2020-02-20 17:55:00|1499.2|1496.2|1497.3|1494.3|1499.3|1496.3|1497.3|1494.3|844
1582273800000|2020-02-21 08:30:00|1501.7|1498.7|1493|1490|1502.1|1499.1|1492.1|1489.1|224
1582274100000|2020-02-21 08:35:00|1492.6|1489.6|1492|1489|1494|1491|1491.1|1488.1|122
1582274400000|2020-02-21 08:40:00|1492.5|1489.5|1499|1496|1499.5|1496.5|1491.6|1488.6|34
1582274700000|2020-02-21 08:45:00|1498.5|1495.5|1498|1495|1499|1496|1498|1495|68
1582275000000|2020-02-21 08:50:00|1498.5|1495.5|1497|1494|1499|1496|1497|1494|76
1582275300000|2020-02-21 08:55:00|||||||||49
1582275600000|2020-02-21 09:00:00|1498|1495|1500|1497|1500|1497|1498|1495|31
1582275900000|2020-02-21 09:05:00|1499|1496|1499|1496|1499|1496|1498|1495|50
1582276200000|2020-02-21 09:10:00|1498.5|1495.5|1498|1495|1499|1496|1498|1495|19
1582276500000|2020-02-21 09:15:00|1499.1|1496.1|1499|1496|1499.1|1496.1|1499|1496|109
1582276800000|2020-02-21 09:20:00|1498.5|1495.5|1499|1496|1499|1496|1498.5|1495.5|32
1582277100000|2020-02-21 09:25:00|||||||||4
1582277400000|2020-02-21 09:30:00|1499.5|1496.5|1500|1497|1500|1497|1499|1496|30
1582277700000|2020-02-21 09:35:00|1501|1498|1500|1497|1501|1498|1500|1497|143
1582278000000|2020-02-21 09:40:00|1499|1496|1497|1494|1499|1496|1497|1494|49
1582278300000|2020-02-21 09:45:00|1498|1495|1500|1497|1500|1497|1498|1495|50
1582278600000|2020-02-21 09:50:00|1500.5|1497.5|1499|1496|1501|1498|1499|1496|147
1582278900000|2020-02-21 09:55:00|1499.1|1496.1|1501.1|1498.1|1502.1|1499.1|1499.1|1496.1|62
1582279200000|2020-02-21 10:00:00|1501.5|1498.5|1502|1499|1502|1499|1499.1|1496.1|161
1582279500000|2020-02-21 10:05:00|1501.5|1498.5|1501|1498|1502|1499|1500.1|1497.1|10
1582279800000|2020-02-21 10:10:00|1501.1|1498.1|1501.5|1498.5|1502.5|1499.5|1501.1|1498.1|40
1582280100000|2020-02-21 10:15:00|1502|1499|1501|1498|1502|1499|1501|1498|4
1582280400000|2020-02-21 10:20:00|1502|1499|1499|1496|1502|1499|1499|1496|13
1582280700000|2020-02-21 10:25:00|1499.1|1496.1|1500|1497|1501|1498|1499.1|1496.1|366
1582281000000|2020-02-21 10:30:00|1501|1498|1501|1498|1501|1498|1501|1498|80
1582281300000|2020-02-21 10:35:00|||||||||2
1582281600000|2020-02-21 10:40:00|1500|1497|1500|1497|1500|1497|1500|1497|66
1582282200000|2020-02-21 10:50:00|1499|1496|1499|1496|1499|1496|1499|1496|19
1582282500000|2020-02-21 10:55:00|1499.1|1496.1|1499|1496|1500|1497|1499|1496|2
1582282800000|2020-02-21 11:00:00|1500|1497|1500|1497|1500|1497|1500|1497|80
1582283100000|2020-02-21 11:05:00|||||||||56
1582283400000|2020-02-21 11:10:00|||||||||27
1582283700000|2020-02-21 11:15:00|1499|1496|1499|1496|1499|1496|1499|1496|84
1582284000000|2020-02-21 11:20:00|1500|1497|1500|1497|1500|1497|1499|1496|30
1582284300000|2020-02-21 11:25:00|||||||||18
1582284600000|2020-02-21 11:30:00|1501|1498|1500|1497|1501|1498|1500|1497|68
1582284900000|2020-02-21 11:35:00|1501|1498|1501|1498|1501|1498|1501|1498|18
1582285200000|2020-02-21 11:40:00|1502|1499|1501|1498|1502|1499|1501|1498|64
1582285500000|2020-02-21 11:45:00|1502.5|1499.5|1501|1498|1502.9|1499.9|1500.9|1497.9|350
1582285800000|2020-02-21 11:50:00|1501.5|1498.5|1502|1499|1502.9|1499.9|1501.5|1498.5|61
1582286100000|2020-02-21 11:55:00|1501|1498|1500.9|1497.9|1502|1499|1500|1497|154
1582286400000|2020-02-21 12:00:00|1499.9|1496.9|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|74
1582286700000|2020-02-21 12:05:00|1499.4|1496.4|1497.9|1494.9|1499.4|1496.4|1496.9|1493.9|890
1582287000000|2020-02-21 12:10:00|1498.9|1495.9|1500|1497|1501.9|1498.9|1497.9|1494.9|232
1582287300000|2020-02-21 12:15:00|1500.4|1497.4|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|171
1582287600000|2020-02-21 12:20:00|1500|1497|1499.9|1496.9|1501|1498|1499.4|1496.4|56
1582287900000|2020-02-21 12:25:00|1498.9|1495.9|1498|1495|1498.9|1495.9|1498|1495|47
1582288200000|2020-02-21 12:30:00|1497|1494|1498|1495|1498|1495|1497|1494|23
1582288500000|2020-02-21 12:35:00|1497|1494|1497|1494|1497|1494|1496.1|1493.1|239
1582288800000|2020-02-21 12:40:00|1497.1|1494.1|1498|1495|1499|1496|1497|1494|89
1582289100000|2020-02-21 12:45:00|1498.5|1495.5|1500|1497|1500|1497|1498.5|1495.5|91
1582289400000|2020-02-21 12:50:00|1499.5|1496.5|1501|1498|1504|1501|1499|1496|239
1582289700000|2020-02-21 12:55:00|1499.5|1496.5|1500|1497|1502|1499|1499.5|1496.5|63
1582290000000|2020-02-21 13:00:00|1501|1498|1502|1499|1503|1500|1500|1497|365
1582290300000|2020-02-21 13:05:00|1502.5|1499.5|1503.1|1500.1|1506|1503|1502|1499|269
1582290600000|2020-02-21 13:10:00|1504|1501|1505|1502|1506|1503|1501.1|1498.1|323
1582290900000|2020-02-21 13:15:00|1506|1503|1509.1|1506.1|1509.1|1506.1|1505|1502|255
1582291200000|2020-02-21 13:20:00|1510.1|1507.1|1510.1|1507.1|1511.6|1508.6|1508.1|1505.1|208
1582291500000|2020-02-21 13:25:00|1511.1|1508.1|1506.1|1503.1|1511.1|1508.1|1506.1|1503.1|261
1582291800000|2020-02-21 13:30:00|1507|1504|1511.5|1508.5|1511.5|1508.5|1506.1|1503.1|36
1582292100000|2020-02-21 13:35:00|1511.1|1508.1|1512|1509|1512.1|1509.1|1511|1508|20
1582292400000|2020-02-21 13:40:00|1512.1|1509.1|1511.1|1508.1|1513.1|1510.1|1511.1|1508.1|454
1582292700000|2020-02-21 13:45:00|1511.2|1508.2|1510.1|1507.1|1512.2|1509.2|1509.1|1506.1|72
1582293000000|2020-02-21 13:50:00|1510.6|1507.6|1511.1|1508.1|1511.1|1508.1|1510.5|1507.5|84
1582293300000|2020-02-21 13:55:00|1512|1509|1512.1|1509.1|1513|1510|1511.5|1508.5|22
1582293600000|2020-02-21 14:00:00|1511.1|1508.1|1509|1506|1511.1|1508.1|1508.6|1505.6|66
1582293900000|2020-02-21 14:05:00|1509.1|1506.1|1508|1505|1511|1508|1508|1505|55
1582294200000|2020-02-21 14:10:00|1507|1504|1508|1505|1508|1505|1507|1504|174
1582294500000|2020-02-21 14:15:00|1507|1504|1510.6|1507.6|1511.1|1508.1|1506|1503|1821
1582294800000|2020-02-21 14:20:00|1510.2|1507.2|1512.2|1509.2|1514.1|1511.1|1510.1|1507.1|602
1582295100000|2020-02-21 14:25:00|1513.2|1510.2|1514.1|1511.1|1515.2|1512.2|1512.2|1509.2|694
1582295400000|2020-02-21 14:30:00|1515.1|1512.1|1515.6|1512.6|1516.1|1513.1|1514.1|1511.1|143
1582295700000|2020-02-21 14:35:00|1515.1|1512.1|1517.1|1514.1|1518.1|1515.1|1515.1|1512.1|162
1582296000000|2020-02-21 14:40:00|1516.6|1513.6|1515.1|1512.1|1516.6|1513.6|1514.1|1511.1|188
1582296300000|2020-02-21 14:45:00|1514.2|1511.2|1515.1|1512.1|1516.1|1513.1|1513.2|1510.2|157
1582296600000|2020-02-21 14:50:00|1515.2|1512.2|1516.1|1513.1|1517.2|1514.2|1515.2|1512.2|325
1582296900000|2020-02-21 14:55:00|1516.2|1513.2|1517.1|1514.1|1517.1|1514.1|1515.1|1512.1|86
1582297200000|2020-02-21 15:00:00|1518.1|1515.1|1515.1|1512.1|1518.1|1515.1|1515.1|1512.1|150
1582297500000|2020-02-21 15:05:00|1515.6|1512.6|1515|1512|1517|1514|1514.1|1511.1|335
1582297800000|2020-02-21 15:10:00|1515.5|1512.5|1514|1511|1516|1513|1513.5|1510.5|158
1582298100000|2020-02-21 15:15:00|1513|1510|1514.5|1511.5|1515|1512|1513|1510|179
1582298400000|2020-02-21 15:20:00|1514|1511|1515.1|1512.1|1517|1514|1514|1511|146
1582298700000|2020-02-21 15:25:00|1515.5|1512.5|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|179
1582299000000|2020-02-21 15:30:00|1515.6|1512.6|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|216
1582299300000|2020-02-21 15:35:00|1514.1|1511.1|1514.1|1511.1|1515.1|1512.1|1514.1|1511.1|170
1582299600000|2020-02-21 15:40:00|1513.1|1510.1|1514.2|1511.2|1514.2|1511.2|1513.1|1510.1|152
1582299900000|2020-02-21 15:45:00|1514.1|1511.1|1512.2|1509.2|1514.1|1511.1|1512.2|1509.2|123
1582300200000|2020-02-21 15:50:00|1511.2|1508.2|1513.2|1510.2|1513.2|1510.2|1511.2|1508.2|347
1582300500000|2020-02-21 15:55:00|1513.1|1510.1|1514.1|1511.1|1514.1|1511.1|1513.1|1510.1|212
1582300800000|2020-02-21 16:00:00|1515.1|1512.1|1513.1|1510.1|1515.1|1512.1|1513.1|1510.1|197
1582301100000|2020-02-21 16:05:00|1513.6|1510.6|1514.1|1511.1|1514.1|1511.1|1513.1|1510.1|200
1582301400000|2020-02-21 16:10:00|1515.1|1512.1|1516.2|1513.2|1516.2|1513.2|1514.1|1511.1|671
1582301700000|2020-02-21 16:15:00|1517.1|1514.1|1514.1|1511.1|1517.1|1514.1|1513.1|1510.1|234
1582302000000|2020-02-21 16:20:00|1515.1|1512.1|1515.2|1512.2|1516.2|1513.2|1515.1|1512.1|86
1582302300000|2020-02-21 16:25:00|1516.1|1513.1|1513.1|1510.1|1516.1|1513.1|1513.1|1510.1|260
1582302600000|2020-02-21 16:30:00|1513.6|1510.6|1514.6|1511.6|1515.1|1512.1|1513.6|1510.6|162
1582302900000|2020-02-21 16:35:00|1515.1|1512.1|1516.1|1513.1|1517.1|1514.1|1515.1|1512.1|81
1582303200000|2020-02-21 16:40:00|1517.1|1514.1|1513.1|1510.1|1517.1|1514.1|1513.1|1510.1|249
1582303500000|2020-02-21 16:45:00|1513.2|1510.2|1513.1|1510.1|1515.1|1512.1|1512.6|1509.6|139
1582303800000|2020-02-21 16:50:00|1514|1511|1513.1|1510.1|1514|1511|1513.1|1510.1|63
1582304100000|2020-02-21 16:55:00|1513|1510|1513.1|1510.1|1513.1|1510.1|1513|1510|95
1582304400000|2020-02-21 17:00:00|1512.6|1509.6|1513|1510|1513.1|1510.1|1512|1509|380
1582304700000|2020-02-21 17:05:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1512|1509|398
1582305000000|2020-02-21 17:10:00|1513|1510|1512.6|1509.6|1513|1510|1512|1509|282
1582305300000|2020-02-21 17:15:00|1513|1510|1512.1|1509.1|1513.1|1510.1|1512.1|1509.1|304
1582305600000|2020-02-21 17:20:00|1513|1510|1513|1510|1514|1511|1513|1510|450
1582305900000|2020-02-21 17:25:00|1512.1|1509.1|1513.5|1510.5|1514|1511|1512|1509|81
1582306200000|2020-02-21 17:30:00|1513|1510|1513|1510|1514|1511|1513|1510|152
1582306500000|2020-02-21 17:35:00|1512.1|1509.1|1512.5|1509.5|1514|1511|1512.1|1509.1|108
1582306800000|2020-02-21 17:40:00|1513|1510|1514|1511|1514|1511|1511|1508|154
1582307100000|2020-02-21 17:45:00|1513|1510|1514|1511|1514.5|1511.5|1511|1508|169
1582307400000|2020-02-21 17:50:00|1515|1512|1516|1513|1516|1513|1514|1511|2167
1582307700000|2020-02-21 17:55:00|1515.9|1512.9|1514.9|1511.9|1516|1513|1514|1511|1083
1582533000000|2020-02-24 08:30:00|1510.2|1507.2|1509.2|1506.2|1511.2|1508.2|1507.1|1504.1|935
1582533300000|2020-02-24 08:35:00|1508.2|1505.2|1505.2|1502.2|1508.2|1505.2|1503.2|1500.2|176
1582533600000|2020-02-24 08:40:00|1505.7|1502.7|1507.2|1504.2|1508.2|1505.2|1504.2|1501.2|561
1582533900000|2020-02-24 08:45:00|1506.2|1503.2|1504.7|1501.7|1507.2|1504.2|1504.2|1501.2|196
1582534200000|2020-02-24 08:50:00|1505.2|1502.2|1499.7|1496.7|1505.2|1502.2|1498.2|1495.2|86
1582534500000|2020-02-24 08:55:00|1500.1|1497.1|1499.1|1496.1|1502.1|1499.1|1499.1|1496.1|167
1582534800000|2020-02-24 09:00:00|1500.1|1497.1|1503.2|1500.2|1503.2|1500.2|1498.1|1495.1|129
1582535100000|2020-02-24 09:05:00|1503.1|1500.1|1501.2|1498.2|1503.2|1500.2|1501.2|1498.2|21
1582535400000|2020-02-24 09:10:00|1500.2|1497.2|1500.2|1497.2|1501.2|1498.2|1500.2|1497.2|6
1582535700000|2020-02-24 09:15:00|1498.1|1495.1|1496.1|1493.1|1499.1|1496.1|1496.1|1493.1|924
1582536000000|2020-02-24 09:20:00|1496.6|1493.6|1492.1|1489.1|1496.6|1493.6|1492.1|1489.1|585
1582536300000|2020-02-24 09:25:00|1493.1|1490.1|1496.2|1493.2|1496.7|1493.7|1491.1|1488.1|228
1582536600000|2020-02-24 09:30:00|1497.2|1494.2|1495.1|1492.1|1497.2|1494.2|1495.1|1492.1|88
1582536900000|2020-02-24 09:35:00|1496.1|1493.1|1494.1|1491.1|1496.1|1493.1|1494.1|1491.1|28
1582537200000|2020-02-24 09:40:00|1495.1|1492.1|1496.1|1493.1|1496.2|1493.2|1494.6|1491.6|117
1582537500000|2020-02-24 09:45:00|1496.2|1493.2|1496.2|1493.2|1496.7|1493.7|1495.2|1492.2|18
1582537800000|2020-02-24 09:50:00|1496.1|1493.1|1496.2|1493.2|1497.2|1494.2|1495.2|1492.2|66
1582538100000|2020-02-24 09:55:00|1495.2|1492.2|1495.2|1492.2|1496.2|1493.2|1494.2|1491.2|86
1582538400000|2020-02-24 10:00:00|1495.1|1492.1|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|14
1582538700000|2020-02-24 10:05:00|1494.7|1491.7|1494.2|1491.2|1495.2|1492.2|1494.2|1491.2|5
1582539000000|2020-02-24 10:10:00|1493.2|1490.2|1492.7|1489.7|1493.2|1490.2|1492.2|1489.2|15
1582539300000|2020-02-24 10:15:00|1493.2|1490.2|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|7
1582539600000|2020-02-24 10:20:00|1492.2|1489.2|1493.2|1490.2|1493.2|1490.2|1492.2|1489.2|15
1582539900000|2020-02-24 10:25:00|1494.1|1491.1|1493.2|1490.2|1494.1|1491.1|1493.1|1490.1|5
1582540200000|2020-02-24 10:30:00|1493.6|1490.6|1491.2|1488.2|1494.1|1491.1|1491.2|1488.2|113
1582540500000|2020-02-24 10:35:00|1491.7|1488.7|1492.1|1489.1|1492.1|1489.1|1491.2|1488.2|89
1582540800000|2020-02-24 10:40:00|1491.2|1488.2|1486.2|1483.2|1491.2|1488.2|1486.2|1483.2|264
1582541100000|2020-02-24 10:45:00|1487.1|1484.1|1488.1|1485.1|1489.1|1486.1|1486.6|1483.6|53
1582541400000|2020-02-24 10:50:00|1489.2|1486.2|1487.1|1484.1|1489.2|1486.2|1487.1|1484.1|76
1582541700000|2020-02-24 10:55:00|1486.2|1483.2|1488.7|1485.7|1489.1|1486.1|1486.2|1483.2|8
1582542000000|2020-02-24 11:00:00|1488.6|1485.6|1491.1|1488.1|1491.2|1488.2|1488.2|1485.2|69
1582542300000|2020-02-24 11:05:00|1491.2|1488.2|1490.1|1487.1|1491.7|1488.7|1489.2|1486.2|48
1582542600000|2020-02-24 11:10:00|1489.6|1486.6|1488.6|1485.6|1489.6|1486.6|1488.1|1485.1|23
1582542900000|2020-02-24 11:15:00|1488.1|1485.1|1488.2|1485.2|1489.1|1486.1|1488.1|1485.1|5
1582543200000|2020-02-24 11:20:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|258
1582543500000|2020-02-24 11:25:00|1489.6|1486.6|1487.1|1484.1|1489.6|1486.6|1487.1|1484.1|9
1582543800000|2020-02-24 11:30:00|1486.6|1483.6|1487.1|1484.1|1488.1|1485.1|1486.1|1483.1|132
1582544100000|2020-02-24 11:35:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.1|1484.1|28
1582544400000|2020-02-24 11:40:00|1489.1|1486.1|1488.1|1485.1|1489.1|1486.1|1487.1|1484.1|12
1582544700000|2020-02-24 11:45:00|1487.1|1484.1|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|113
1582545000000|2020-02-24 11:50:00|||||||||67
1582545300000|2020-02-24 11:55:00|1487.1|1484.1|1487.1|1484.1|1488.1|1485.1|1486.1|1483.1|24
1582545600000|2020-02-24 12:00:00|1486.6|1483.6|1487.1|1484.1|1488.1|1485.1|1486.6|1483.6|7
1582545900000|2020-02-24 12:05:00|1487.6|1484.6|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|27
1582546200000|2020-02-24 12:10:00|1486.1|1483.1|1486.1|1483.1|1487.1|1484.1|1486.1|1483.1|239
1582546500000|2020-02-24 12:15:00|1486.6|1483.6|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|22
1582546800000|2020-02-24 12:20:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|30
1582547100000|2020-02-24 12:25:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1488.1|1485.1|117
1582547400000|2020-02-24 12:30:00|1491.1|1488.1|1492.1|1489.1|1493.1|1490.1|1490.6|1487.6|204
1582547700000|2020-02-24 12:35:00|1490.1|1487.1|1491.1|1488.1|1492.1|1489.1|1490.1|1487.1|8
1582548000000|2020-02-24 12:40:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|25
1582548300000|2020-02-24 12:45:00|1489.1|1486.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|7
1582548600000|2020-02-24 12:50:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1490.1|1487.1|38
1582548900000|2020-02-24 12:55:00|1489.1|1486.1|1489.6|1486.6|1490.1|1487.1|1489.1|1486.1|60
1582549200000|2020-02-24 13:00:00|1489.1|1486.1|1487.1|1484.1|1490.6|1487.6|1487.1|1484.1|634
1582549500000|2020-02-24 13:05:00|1486.1|1483.1|1486.6|1483.6|1487.1|1484.1|1486.1|1483.1|100
1582549800000|2020-02-24 13:10:00|1486.1|1483.1|1490.1|1487.1|1490.1|1487.1|1486.1|1483.1|79
1582550100000|2020-02-24 13:15:00|1490.6|1487.6|1490.1|1487.1|1490.6|1487.6|1489.1|1486.1|25
1582550400000|2020-02-24 13:20:00|1489.6|1486.6|1487.1|1484.1|1490.1|1487.1|1486.2|1483.2|49
1582550700000|2020-02-24 13:25:00|1488.1|1485.1|1486.1|1483.1|1488.1|1485.1|1484.1|1481.1|98
1582551000000|2020-02-24 13:30:00|1486.2|1483.2|1485.1|1482.1|1487.1|1484.1|1485.1|1482.1|260
1582551300000|2020-02-24 13:35:00|1486.1|1483.1|1487.1|1484.1|1487.1|1484.1|1485.1|1482.1|36
1582551600000|2020-02-24 13:40:00|1486.1|1483.1|1482.1|1479.1|1487.1|1484.1|1480.1|1477.1|193
1582551900000|2020-02-24 13:45:00|1482.6|1479.6|1483.1|1480.1|1483.1|1480.1|1481.2|1478.2|17
1582552200000|2020-02-24 13:50:00|1484.1|1481.1|1485.1|1482.1|1486.6|1483.6|1484.1|1481.1|26
1582552500000|2020-02-24 13:55:00|1484.6|1481.6|1483.1|1480.1|1485.1|1482.1|1482.1|1479.1|14
1582552800000|2020-02-24 14:00:00|1482.1|1479.1|1482.1|1479.1|1483.1|1480.1|1481.1|1478.1|36
1582553100000|2020-02-24 14:05:00|1481.6|1478.6|1478.6|1475.6|1482.6|1479.6|1478.6|1475.6|512
1582553400000|2020-02-24 14:10:00|1478.2|1475.2|1476.6|1473.6|1481.1|1478.1|1475.7|1472.7|377
1582553700000|2020-02-24 14:15:00|1477.1|1474.1|1479.1|1476.1|1479.1|1476.1|1477.1|1474.1|87
1582554000000|2020-02-24 14:20:00|1478.1|1475.1|1478.1|1475.1|1479.1|1476.1|1478.1|1475.1|69
1582554300000|2020-02-24 14:25:00|1477.6|1474.6|1478.1|1475.1|1479.1|1476.1|1477.1|1474.1|33
1582554600000|2020-02-24 14:30:00|1477.1|1474.1|1480.1|1477.1|1480.1|1477.1|1476.1|1473.1|24
1582554900000|2020-02-24 14:35:00|1479.1|1476.1|1481.1|1478.1|1481.1|1478.1|1479.1|1476.1|17
1582555200000|2020-02-24 14:40:00|1480.1|1477.1|1479.1|1476.1|1480.1|1477.1|1478.1|1475.1|18
1582555500000|2020-02-24 14:45:00|1480.1|1477.1|1481.1|1478.1|1482.1|1479.1|1480.1|1477.1|233
1582555800000|2020-02-24 14:50:00|1480.6|1477.6|1481.1|1478.1|1481.1|1478.1|1479.1|1476.1|46
1582556100000|2020-02-24 14:55:00|1481.6|1478.6|1481.6|1478.6|1483.1|1480.1|1481.1|1478.1|280
1582556400000|2020-02-24 15:00:00|1481.1|1478.1|1482.1|1479.1|1482.1|1479.1|1480.1|1477.1|24
1582556700000|2020-02-24 15:05:00|1480.6|1477.6|1482.1|1479.1|1482.1|1479.1|1480.1|1477.1|28
1582557000000|2020-02-24 15:10:00|1481.6|1478.6|1482.1|1479.1|1482.1|1479.1|1481.1|1478.1|19
1582557300000|2020-02-24 15:15:00|1482.6|1479.6|1486.1|1483.1|1486.6|1483.6|1482.1|1479.1|248
1582557600000|2020-02-24 15:20:00|1486.6|1483.6|1490.1|1487.1|1490.1|1487.1|1486.1|1483.1|29
1582557900000|2020-02-24 15:25:00|1489.6|1486.6|1491.1|1488.1|1491.1|1488.1|1489.1|1486.1|196
1582558200000|2020-02-24 15:30:00|1490.6|1487.6|1487.1|1484.1|1491.1|1488.1|1487.1|1484.1|97
1582558500000|2020-02-24 15:35:00|1488.1|1485.1|1488.1|1485.1|1489.1|1486.1|1488.1|1485.1|31
1582558800000|2020-02-24 15:40:00|1488.6|1485.6|1487.1|1484.1|1489.1|1486.1|1486.1|1483.1|36
1582559100000|2020-02-24 15:45:00|1486.1|1483.1|1485.1|1482.1|1486.1|1483.1|1485.1|1482.1|202
1582559400000|2020-02-24 15:50:00|1484.1|1481.1|1484.1|1481.1|1485.1|1482.1|1483.1|1480.1|262
1582559700000|2020-02-24 15:55:00|1484.6|1481.6|1485.1|1482.1|1486|1483|1484.6|1481.6|41
1582560000000|2020-02-24 16:00:00|1485.6|1482.6|1487.1|1484.1|1487.6|1484.6|1485.1|1482.1|46
1582560300000|2020-02-24 16:05:00|||||||||17
1582560600000|2020-02-24 16:10:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|28
1582560900000|2020-02-24 16:15:00|1488|1485|1489.1|1486.1|1489.1|1486.1|1488|1485|303
1582561200000|2020-02-24 16:20:00|1490.1|1487.1|1490.1|1487.1|1490.1|1487.1|1489.1|1486.1|30
1582561500000|2020-02-24 16:25:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|172
1582561800000|2020-02-24 16:30:00|1488.1|1485.1|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|71
1582562100000|2020-02-24 16:35:00|1485.6|1482.6|1488.1|1485.1|1488.1|1485.1|1485.6|1482.6|1100
1582562400000|2020-02-24 16:40:00|1489.1|1486.1|1488.1|1485.1|1489.1|1486.1|1487.1|1484.1|199
1582562700000|2020-02-24 16:45:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.6|1484.6|47
1582563000000|2020-02-24 16:50:00|1487.1|1484.1|1487.1|1484.1|1487.1|1484.1|1486.1|1483.1|60
1582563300000|2020-02-24 16:55:00|1487.6|1484.6|1488.1|1485.1|1488.1|1485.1|1487.1|1484.1|30
1582563600000|2020-02-24 17:00:00|1487.1|1484.1|1490.1|1487.1|1490.1|1487.1|1487.1|1484.1|89
1582563900000|2020-02-24 17:05:00|1489.1|1486.1|1489.1|1486.1|1489.1|1486.1|1487.1|1484.1|60
1582564200000|2020-02-24 17:10:00|1488.1|1485.1|1488.6|1485.6|1488.6|1485.6|1487.1|1484.1|22
1582564500000|2020-02-24 17:15:00|1488.1|1485.1|1489.1|1486.1|1489.1|1486.1|1488.1|1485.1|59
1582564800000|2020-02-24 17:20:00|1490.1|1487.1|1490.1|1487.1|1490.6|1487.6|1489.6|1486.6|82
1582565100000|2020-02-24 17:25:00|1489.1|1486.1|1481.1|1478.1|1489.1|1486.1|1478.1|1475.1|1158
1582565400000|2020-02-24 17:30:00|1481.2|1478.2|1481.2|1478.2|1481.6|1478.6|1480.1|1477.1|112
1582565700000|2020-02-24 17:35:00|1480.2|1477.2|1477.2|1474.2|1480.2|1477.2|1477.2|1474.2|148
1582566000000|2020-02-24 17:40:00|1478.2|1475.2|1478.1|1475.1|1479.1|1476.1|1477.1|1474.1|248
1582566300000|2020-02-24 17:45:00|1477.1|1474.1|1476.2|1473.2|1479.1|1476.1|1476.1|1473.1|426
1582566600000|2020-02-24 17:50:00|1477.1|1474.1|1476.2|1473.2|1477.2|1474.2|1474.2|1471.2|1739
1582566900000|2020-02-24 17:55:00|1475.2|1472.2|1478.2|1475.2|1478.2|1475.2|1475.2|1472.2|961
1582619400000|2020-02-25 08:30:00|1482|1479|1491|1488|1492|1489|1482|1479|683
1582619700000|2020-02-25 08:35:00|1492|1489|1492|1489|1494.5|1491.5|1491|1488|157
1582620000000|2020-02-25 08:40:00|1492.5|1489.5|1492|1489|1493|1490|1492|1489|29
1582620300000|2020-02-25 08:45:00|1491.5|1488.5|1491|1488|1493|1490|1491|1488|21
1582620600000|2020-02-25 08:50:00|1490|1487|1491|1488|1491|1488|1490|1487|32
1582620900000|2020-02-25 08:55:00|1491.5|1488.5|1490|1487|1491.5|1488.5|1490|1487|130
1582621200000|2020-02-25 09:00:00|1491|1488|1492|1489|1492|1489|1491|1488|20
1582621500000|2020-02-25 09:05:00|1491|1488|1490|1487|1492|1489|1490|1487|44
1582621800000|2020-02-25 09:10:00|1490.5|1487.5|1491|1488|1491|1488|1490.5|1487.5|58
1582622100000|2020-02-25 09:15:00|1490.5|1487.5|1490.5|1487.5|1490.5|1487.5|1490|1487|35
1582622400000|2020-02-25 09:20:00|1491|1488|1489|1486|1491|1488|1488|1485|433
1582622700000|2020-02-25 09:25:00|||||||||82
1582623000000|2020-02-25 09:30:00|1488|1485|1487|1484|1488|1485|1486|1483|72
1582623300000|2020-02-25 09:35:00|1486|1483|1486|1483|1487|1484|1485|1482|116
1582623600000|2020-02-25 09:40:00|1485|1482|1483.5|1480.5|1485|1482|1483|1480|32
1582623900000|2020-02-25 09:45:00|1484|1481|1483|1480|1484|1481|1483|1480|6
1582624200000|2020-02-25 09:50:00|1482|1479|1482|1479|1482|1479|1482|1479|46
1582624500000|2020-02-25 09:55:00|1482.5|1479.5|1484|1481|1485|1482|1482|1479|316
1582624800000|2020-02-25 10:00:00|1483.5|1480.5|1483|1480|1484|1481|1483|1480|5
1582625100000|2020-02-25 10:05:00|1482|1479|1482|1479|1482|1479|1482|1479|202
1582625400000|2020-02-25 10:10:00|||||||||10
1582625700000|2020-02-25 10:15:00|1481|1478|1481|1478|1482|1479|1481|1478|138
1582626000000|2020-02-25 10:20:00|||||||||9
1582626300000|2020-02-25 10:25:00|1480.5|1477.5|1480.5|1477.5|1480.5|1477.5|1479|1476|9
1582626600000|2020-02-25 10:30:00|1480|1477|1481|1478|1481|1478|1480|1477|9
1582626900000|2020-02-25 10:35:00|1481.5|1478.5|1481|1478|1482|1479|1481|1478|22
1582627200000|2020-02-25 10:40:00|1481.5|1478.5|1481|1478|1482|1479|1481|1478|9
1582627500000|2020-02-25 10:45:00|1480|1477|1480|1477|1481|1478|1478|1475|59
1582627800000|2020-02-25 10:50:00|1479.5|1476.5|1480|1477|1480.5|1477.5|1479.5|1476.5|55
1582628100000|2020-02-25 10:55:00|1480.5|1477.5|1479|1476|1481|1478|1479|1476|5
1582628400000|2020-02-25 11:00:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1479|1476|210
1582628700000|2020-02-25 11:05:00|||||||||101
1582629000000|2020-02-25 11:10:00|||||||||6
1582629300000|2020-02-25 11:15:00|1478|1475|1478|1475|1479|1476|1478|1475|7
1582629600000|2020-02-25 11:20:00|1478.5|1475.5|1478|1475|1479|1476|1478|1475|6
1582629900000|2020-02-25 11:25:00|1479|1476|1481|1478|1481|1478|1479|1476|67
1582630200000|2020-02-25 11:30:00|1480|1477|1480|1477|1481|1478|1479.5|1476.5|10
1582630500000|2020-02-25 11:35:00|1479.5|1476.5|1479|1476|1479.5|1476.5|1478|1475|67
1582630800000|2020-02-25 11:40:00|1478|1475|1478|1475|1478|1475|1478|1475|219
1582631100000|2020-02-25 11:45:00|1477|1474|1477|1474|1478|1475|1477|1474|93
1582631400000|2020-02-25 11:50:00|1476|1473|1476|1473|1477|1474|1476|1473|14
1582631700000|2020-02-25 11:55:00|1475|1472|1471.5|1468.5|1475|1472|1471|1468|196
1582632000000|2020-02-25 12:00:00|1471|1468|1471|1468|1472|1469|1470|1467|159
1582632300000|2020-02-25 12:05:00|1470|1467|1473|1470|1473.1|1470.1|1470|1467|114
1582632600000|2020-02-25 12:10:00|1473.1|1470.1|1472.5|1469.5|1473.1|1470.1|1471.1|1468.1|41
1582632900000|2020-02-25 12:15:00|1472.1|1469.1|1472.1|1469.1|1473|1470|1471.1|1468.1|512
1582633200000|2020-02-25 12:20:00|1472|1469|1472|1469|1472.1|1469.1|1471.1|1468.1|25
1582633500000|2020-02-25 12:25:00|1471|1468|1472|1469|1472|1469|1471|1468|48
1582633800000|2020-02-25 12:30:00|1473|1470|1473|1470|1473.1|1470.1|1473|1470|9
1582634100000|2020-02-25 12:35:00|1473.1|1470.1|1474.1|1471.1|1474.1|1471.1|1473|1470|20
1582634400000|2020-02-25 12:40:00|1473.1|1470.1|1473.1|1470.1|1473.6|1470.6|1473.1|1470.1|114
1582634700000|2020-02-25 12:45:00|1474.1|1471.1|1474.1|1471.1|1474.1|1471.1|1474.1|1471.1|8
1582635000000|2020-02-25 12:50:00|1473.1|1470.1|1474|1471|1474|1471|1473.1|1470.1|91
1582635300000|2020-02-25 12:55:00|1475|1472|1475|1472|1475|1472|1475|1472|47
1582635600000|2020-02-25 13:00:00|1474|1471|1475|1472|1476|1473|1474|1471|517
1582635900000|2020-02-25 13:05:00|1474|1471|1476|1473|1477|1474|1473|1470|68
1582636200000|2020-02-25 13:10:00|1475.5|1472.5|1479|1476|1480|1477|1475.5|1472.5|113
1582636500000|2020-02-25 13:15:00|1479.5|1476.5|1484|1481|1484|1481|1479.5|1476.5|232
1582636800000|2020-02-25 13:20:00|1485|1482|1481|1478|1485|1482|1481|1478|43
1582637100000|2020-02-25 13:25:00|1481.5|1478.5|1483|1480|1484.1|1481.1|1479|1476|526
1582637400000|2020-02-25 13:30:00|1482|1479|1479|1476|1482|1479|1479|1476|46
1582637700000|2020-02-25 13:35:00|1478|1475|1479.5|1476.5|1480|1477|1477.5|1474.5|83
1582638000000|2020-02-25 13:40:00|1478|1475|1476|1473|1479|1476|1476|1473|65
1582638300000|2020-02-25 13:45:00|1476.5|1473.5|1474|1471|1477|1474|1474|1471|84
1582638600000|2020-02-25 13:50:00|1474.5|1471.5|1474|1471|1475|1472|1473|1470|577
1582638900000|2020-02-25 13:55:00|1474.5|1471.5|1476.5|1473.5|1477|1474|1473|1470|140
1582639200000|2020-02-25 14:00:00|1476|1473|1475|1472|1477.5|1474.5|1475|1472|23
1582639500000|2020-02-25 14:05:00|1476|1473|1476|1473|1476|1473|1475.5|1472.5|46
1582639800000|2020-02-25 14:10:00|1475|1472|1474.9|1471.9|1476|1473|1474.9|1471.9|546
1582640100000|2020-02-25 14:15:00|1473.9|1470.9|1478|1475|1478|1475|1473.9|1470.9|198
1582640400000|2020-02-25 14:20:00|1478.5|1475.5|1479|1476|1481|1478|1478|1475|311
1582640700000|2020-02-25 14:25:00|1480|1477|1482.9|1479.9|1483.9|1480.9|1479.9|1476.9|121
1582641000000|2020-02-25 14:30:00|1482.4|1479.4|1483|1480|1484.9|1481.9|1481.9|1478.9|24
1582641300000|2020-02-25 14:35:00|1483.9|1480.9|1483|1480|1484.9|1481.9|1482|1479|198
1582641600000|2020-02-25 14:40:00|1482.5|1479.5|1485|1482|1486|1483|1482|1479|442
1582641900000|2020-02-25 14:45:00|1486|1483|1484|1481|1487|1484|1482|1479|433
1582642200000|2020-02-25 14:50:00|1483.5|1480.5|1483|1480|1484|1481|1483|1480|125
1582642500000|2020-02-25 14:55:00|1484|1481|1484|1481|1486|1483|1484|1481|91
1582642800000|2020-02-25 15:00:00|1484.5|1481.5|1483|1480|1486|1483|1483|1480|148
1582643100000|2020-02-25 15:05:00|1483.5|1480.5|1484|1481|1484.5|1481.5|1483.5|1480.5|88
1582643400000|2020-02-25 15:10:00|1484.9|1481.9|1485.4|1482.4|1486.9|1483.9|1484.9|1481.9|90
1582643700000|2020-02-25 15:15:00|1484.9|1481.9|1484.9|1481.9|1486.9|1483.9|1483.9|1480.9|267
1582644000000|2020-02-25 15:20:00|1483.9|1480.9|1483.9|1480.9|1485.9|1482.9|1483.9|1480.9|498
1582644300000|2020-02-25 15:25:00|1484.9|1481.9|1479.9|1476.9|1485.4|1482.4|1479.9|1476.9|434
1582644600000|2020-02-25 15:30:00|1480.4|1477.4|1480.9|1477.9|1481.9|1478.9|1479.9|1476.9|797
1582644900000|2020-02-25 15:35:00|1479.9|1476.9|1478.9|1475.9|1479.9|1476.9|1477.9|1474.9|118
1582645200000|2020-02-25 15:40:00|1477.9|1474.9|1479.4|1476.4|1479.4|1476.4|1477.9|1474.9|177
1582645500000|2020-02-25 15:45:00|1478.9|1475.9|1481.4|1478.4|1481.4|1478.4|1477.9|1474.9|311
1582645800000|2020-02-25 15:50:00|1480.9|1477.9|1481.9|1478.9|1482.9|1479.9|1480.9|1477.9|177
1582646100000|2020-02-25 15:55:00|1480.9|1477.9|1484.9|1481.9|1484.9|1481.9|1480.9|1477.9|23
1582646400000|2020-02-25 16:00:00|1485.9|1482.9|1487.9|1484.9|1488.9|1485.9|1485.9|1482.9|363
1582646700000|2020-02-25 16:05:00|1487.4|1484.4|1483.9|1480.9|1487.9|1484.9|1483.9|1480.9|30
1582647000000|2020-02-25 16:10:00|1483.4|1480.4|1483.9|1480.9|1484.9|1481.9|1483.4|1480.4|38
1582647300000|2020-02-25 16:15:00|1484.4|1481.4|1480.8|1477.8|1484.9|1481.9|1479.8|1476.8|271
1582647600000|2020-02-25 16:20:00|1480.4|1477.4|1477.9|1474.9|1480.9|1477.9|1477.9|1474.9|605
1582647900000|2020-02-25 16:25:00|1476.9|1473.9|1477.9|1474.9|1477.9|1474.9|1476.9|1473.9|288
1582648200000|2020-02-25 16:30:00|1478.4|1475.4|1476.9|1473.9|1479.4|1476.4|1476.9|1473.9|79
1582648500000|2020-02-25 16:35:00|1475.9|1472.9|1475.9|1472.9|1477.9|1474.9|1475.9|1472.9|503
1582648800000|2020-02-25 16:40:00|1476.4|1473.4|1476.4|1473.4|1476.9|1473.9|1475.9|1472.9|195
1582649100000|2020-02-25 16:45:00|1476.9|1473.9|1475.8|1472.8|1476.9|1473.9|1475.8|1472.8|196
1582649400000|2020-02-25 16:50:00|1476.8|1473.8|1474.3|1471.3|1476.8|1473.8|1473.8|1470.8|1337
1582649700000|2020-02-25 16:55:00|1473.8|1470.8|1473.8|1470.8|1474.8|1471.8|1473.8|1470.8|50
1582650000000|2020-02-25 17:00:00|1472.8|1469.8|1470.8|1467.8|1473.8|1470.8|1470.8|1467.8|997
1582650300000|2020-02-25 17:05:00|1471.3|1468.3|1472.8|1469.8|1472.8|1469.8|1470.3|1467.3|365
1582650600000|2020-02-25 17:10:00|1471.8|1468.8|1471.8|1468.8|1472.8|1469.8|1470.8|1467.8|109
1582650900000|2020-02-25 17:15:00|1470.8|1467.8|1472.8|1469.8|1473.3|1470.3|1470.8|1467.8|80
1582651200000|2020-02-25 17:20:00|1473.3|1470.3|1473.8|1470.8|1475.3|1472.3|1472.8|1469.8|231
1582651500000|2020-02-25 17:25:00|1472.8|1469.8|1473.7|1470.7|1473.8|1470.8|1471.8|1468.8|98
1582651800000|2020-02-25 17:30:00|1472.7|1469.7|1473.7|1470.7|1473.8|1470.8|1471.7|1468.7|229
1582652100000|2020-02-25 17:35:00|1473.8|1470.8|1471.8|1468.8|1474.2|1471.2|1471.8|1468.8|51
1582652400000|2020-02-25 17:40:00|1472.7|1469.7|1473.7|1470.7|1473.7|1470.7|1472.7|1469.7|533
1582652700000|2020-02-25 17:45:00|1474.7|1471.7|1477.6|1474.6|1477.7|1474.7|1473.7|1470.7|1354
1582653000000|2020-02-25 17:50:00|1478.6|1475.6|1476.6|1473.6|1479.6|1476.6|1474.6|1471.6|1661
1582653300000|2020-02-25 17:55:00|1475.7|1472.7|1475.6|1472.6|1476.6|1473.6|1474.6|1471.6|613
1582705800000|2020-02-26 08:30:00|1471.4|1468.4|1466.4|1463.4|1472.4|1469.4|1466.4|1463.4|304
1582706100000|2020-02-26 08:35:00|1465.4|1462.4|1463.9|1460.9|1465.4|1462.4|1463.4|1460.4|123
1582706400000|2020-02-26 08:40:00|1464.4|1461.4|1462.4|1459.4|1464.4|1461.4|1462.4|1459.4|213
1582706700000|2020-02-26 08:45:00|1461.4|1458.4|1460.4|1457.4|1462.4|1459.4|1459.4|1456.4|317
1582707000000|2020-02-26 08:50:00|1458.9|1455.9|1458.4|1455.4|1459.4|1456.4|1457.4|1454.4|269
1582707300000|2020-02-26 08:55:00|1457.4|1454.4|1459.4|1456.4|1459.4|1456.4|1456.4|1453.4|88
1582707600000|2020-02-26 09:00:00|1460.4|1457.4|1457.4|1454.4|1460.4|1457.4|1457.4|1454.4|43
1582707900000|2020-02-26 09:05:00|1456.4|1453.4|1457.4|1454.4|1457.4|1454.4|1456.4|1453.4|8
1582708200000|2020-02-26 09:10:00|1456.4|1453.4|1455.4|1452.4|1457.4|1454.4|1455.4|1452.4|48
1582708500000|2020-02-26 09:15:00|1454.9|1451.9|1454.4|1451.4|1455.9|1452.9|1454.4|1451.4|17
1582708800000|2020-02-26 09:20:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|31
1582709100000|2020-02-26 09:25:00|1454.9|1451.9|1456.4|1453.4|1456.4|1453.4|1454.9|1451.9|83
1582709400000|2020-02-26 09:30:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|20
1582709700000|2020-02-26 09:35:00|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|4
1582710000000|2020-02-26 09:40:00|1457.4|1454.4|1457.4|1454.4|1458.4|1455.4|1456.4|1453.4|95
1582710300000|2020-02-26 09:45:00|1458.4|1455.4|1456.4|1453.4|1458.4|1455.4|1456.4|1453.4|5
1582710600000|2020-02-26 09:50:00|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|1455.4|1452.4|41
1582710900000|2020-02-26 09:55:00|1454.4|1451.4|1455.4|1452.4|1455.4|1452.4|1453.4|1450.4|59
1582711200000|2020-02-26 10:00:00|1455.9|1452.9|1454.4|1451.4|1457.4|1454.4|1454.4|1451.4|34
1582711500000|2020-02-26 10:05:00|1455.4|1452.4|1453.4|1450.4|1455.4|1452.4|1453.4|1450.4|178
1582711800000|2020-02-26 10:10:00|1453.9|1450.9|1453.4|1450.4|1454.4|1451.4|1453.4|1450.4|27
1582712100000|2020-02-26 10:15:00|1454.4|1451.4|1454.4|1451.4|1454.4|1451.4|1453.4|1450.4|8
1582712400000|2020-02-26 10:20:00|||||||||14
1582712700000|2020-02-26 10:25:00|1455.4|1452.4|1454.4|1451.4|1455.4|1452.4|1454.4|1451.4|13
1582713000000|2020-02-26 10:30:00|1453.4|1450.4|1454.4|1451.4|1454.4|1451.4|1453.4|1450.4|37
1582713300000|2020-02-26 10:35:00|1453.4|1450.4|1453.4|1450.4|1453.4|1450.4|1453.4|1450.4|71
1582713600000|2020-02-26 10:40:00|1452.4|1449.4|1450.4|1447.4|1453.4|1450.4|1450.4|1447.4|266
1582713900000|2020-02-26 10:45:00|1451.4|1448.4|1451.4|1448.4|1452.9|1449.9|1450.4|1447.4|41
1582714200000|2020-02-26 10:50:00|1451.9|1448.9|1449.4|1446.4|1452.4|1449.4|1449.4|1446.4|26
1582714500000|2020-02-26 10:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|148
1582714800000|2020-02-26 11:00:00|1446.4|1443.4|1445.4|1442.4|1447.4|1444.4|1444.4|1441.4|725
1582715100000|2020-02-26 11:05:00|1444.9|1441.9|1446.4|1443.4|1446.4|1443.4|1444.4|1441.4|64
1582715400000|2020-02-26 11:10:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1445.4|1442.4|4
1582715700000|2020-02-26 11:15:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1444.4|1441.4|128
1582716000000|2020-02-26 11:20:00|1446.9|1443.9|1448.4|1445.4|1448.4|1445.4|1446.9|1443.9|32
1582716300000|2020-02-26 11:25:00|1448.9|1445.9|1449.4|1446.4|1450.4|1447.4|1448.4|1445.4|7
1582716600000|2020-02-26 11:30:00|1449.9|1446.9|1448.4|1445.4|1449.9|1446.9|1447.4|1444.4|37
1582716900000|2020-02-26 11:35:00|1447.9|1444.9|1448.4|1445.4|1448.9|1445.9|1446.4|1443.4|92
1582717200000|2020-02-26 11:40:00|1449.4|1446.4|1448.4|1445.4|1449.9|1446.9|1448.4|1445.4|61
1582717500000|2020-02-26 11:45:00|1447.4|1444.4|1447.4|1444.4|1449.4|1446.4|1447.4|1444.4|60
1582717800000|2020-02-26 11:50:00|1446.9|1443.9|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|32
1582718100000|2020-02-26 11:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|26
1582718400000|2020-02-26 12:00:00|1446.4|1443.4|1447.4|1444.4|1447.4|1444.4|1446.4|1443.4|58
1582718700000|2020-02-26 12:05:00|1447.9|1444.9|1449.4|1446.4|1449.4|1446.4|1447.9|1444.9|46
1582719000000|2020-02-26 12:10:00|1448.4|1445.4|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|7
1582719300000|2020-02-26 12:15:00|1450.4|1447.4|1452.4|1449.4|1452.4|1449.4|1449.4|1446.4|69
1582719600000|2020-02-26 12:20:00|1451.9|1448.9|1451.4|1448.4|1451.9|1448.9|1450.4|1447.4|12
1582719900000|2020-02-26 12:25:00|1450.9|1447.9|1450.4|1447.4|1450.9|1447.9|1450.4|1447.4|28
1582720200000|2020-02-26 12:30:00|1449.9|1446.9|1448.4|1445.4|1449.9|1446.9|1447.9|1444.9|33
1582720500000|2020-02-26 12:35:00|1449.4|1446.4|1446.9|1443.9|1449.4|1446.4|1446.4|1443.4|28
1582720800000|2020-02-26 12:40:00|1447.4|1444.4|1447.4|1444.4|1448.4|1445.4|1446.4|1443.4|8
1582721100000|2020-02-26 12:45:00|1446.9|1443.9|1448.4|1445.4|1448.4|1445.4|1446.4|1443.4|22
1582721400000|2020-02-26 12:50:00|1447.9|1444.9|1447.4|1444.4|1447.9|1444.9|1447.4|1444.4|139
1582721700000|2020-02-26 12:55:00|1448.4|1445.4|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|6
1582722000000|2020-02-26 13:00:00|1448.4|1445.4|1446.4|1443.4|1448.4|1445.4|1445.4|1442.4|80
1582722300000|2020-02-26 13:05:00|1445.4|1442.4|1444.4|1441.4|1445.4|1442.4|1444.4|1441.4|71
1582722600000|2020-02-26 13:10:00|1445.4|1442.4|1446.4|1443.4|1446.4|1443.4|1444.9|1441.9|269
1582722900000|2020-02-26 13:15:00|1447.4|1444.4|1444.3|1441.3|1447.9|1444.9|1444.3|1441.3|401
1582723200000|2020-02-26 13:20:00|1444.4|1441.4|1447.3|1444.3|1447.3|1444.3|1444.4|1441.4|933
1582723500000|2020-02-26 13:25:00|1448.3|1445.3|1447.3|1444.3|1450.3|1447.3|1447.3|1444.3|197
1582723800000|2020-02-26 13:30:00|1447.8|1444.8|1446.3|1443.3|1447.8|1444.8|1445.8|1442.8|324
1582724100000|2020-02-26 13:35:00|1446.4|1443.4|1445.3|1442.3|1446.4|1443.4|1444.3|1441.3|129
1582724400000|2020-02-26 13:40:00|1444.8|1441.8|1446.3|1443.3|1446.3|1443.3|1444.8|1441.8|49
1582724700000|2020-02-26 13:45:00|1445.8|1442.8|1446.3|1443.3|1446.3|1443.3|1445.8|1442.8|95
1582725000000|2020-02-26 13:50:00|1447.3|1444.3|1448.3|1445.3|1450.3|1447.3|1447.3|1444.3|158
1582725300000|2020-02-26 13:55:00|1447.8|1444.8|1448.3|1445.3|1449.3|1446.3|1447.3|1444.3|308
1582725600000|2020-02-26 14:00:00|1447.3|1444.3|1447.3|1444.3|1448.3|1445.3|1447.3|1444.3|202
1582725900000|2020-02-26 14:05:00|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|1445.8|1442.8|266
1582726200000|2020-02-26 14:10:00|1447.3|1444.3|1446.3|1443.3|1447.3|1444.3|1445.8|1442.8|41
1582726500000|2020-02-26 14:15:00|1445.3|1442.3|1445.3|1442.3|1445.3|1442.3|1445.3|1442.3|18
1582726800000|2020-02-26 14:20:00|1444.3|1441.3|1444.3|1441.3|1447.3|1444.3|1444.3|1441.3|255
1582727100000|2020-02-26 14:25:00|1444.8|1441.8|1444.3|1441.3|1445.3|1442.3|1444.3|1441.3|222
1582727400000|2020-02-26 14:30:00|1443.8|1440.8|1443.3|1440.3|1444.3|1441.3|1442.3|1439.3|328
1582727700000|2020-02-26 14:35:00|1444.3|1441.3|1446.8|1443.8|1447.3|1444.3|1442.3|1439.3|110
1582728000000|2020-02-26 14:40:00|1447.3|1444.3|1451.3|1448.3|1451.3|1448.3|1446.3|1443.3|85
1582728300000|2020-02-26 14:45:00|1449.8|1446.8|1449.3|1446.3|1451.3|1448.3|1449.3|1446.3|35
1582728600000|2020-02-26 14:50:00|1449.8|1446.8|1450.3|1447.3|1451.3|1448.3|1449.8|1446.8|53
1582728900000|2020-02-26 14:55:00|1451.3|1448.3|1450.3|1447.3|1451.3|1448.3|1450.3|1447.3|344
1582729200000|2020-02-26 15:00:00|1450.2|1447.2|1449.3|1446.3|1450.3|1447.3|1448.3|1445.3|96
1582729500000|2020-02-26 15:05:00|1448.8|1445.8|1446.7|1443.7|1448.8|1445.8|1445.3|1442.3|23
1582729800000|2020-02-26 15:10:00|1446.3|1443.3|1447.3|1444.3|1447.3|1444.3|1446.3|1443.3|19
1582730100000|2020-02-26 15:15:00|1448.3|1445.3|1448.3|1445.3|1449.2|1446.2|1447.3|1444.3|22
1582730400000|2020-02-26 15:20:00|1448.8|1445.8|1447.3|1444.3|1450.3|1447.3|1447.3|1444.3|132
1582730700000|2020-02-26 15:25:00|1448.3|1445.3|1452.3|1449.3|1452.3|1449.3|1448.3|1445.3|149
1582731000000|2020-02-26 15:30:00|1451.8|1448.8|1451.3|1448.3|1452.3|1449.3|1451.3|1448.3|133
1582731300000|2020-02-26 15:35:00|1451.8|1448.8|1453.3|1450.3|1453.3|1450.3|1451.3|1448.3|260
1582731600000|2020-02-26 15:40:00|1454.3|1451.3|1456.3|1453.3|1456.3|1453.3|1452.3|1449.3|59
1582731900000|2020-02-26 15:45:00|1455.3|1452.3|1455.3|1452.3|1456.3|1453.3|1453.3|1450.3|104
1582732200000|2020-02-26 15:50:00|1454.8|1451.8|1454.3|1451.3|1456.3|1453.3|1454.3|1451.3|101
1582732500000|2020-02-26 15:55:00|1455.3|1452.3|1454.3|1451.3|1457.3|1454.3|1454.3|1451.3|47
1582732800000|2020-02-26 16:00:00|1453.3|1450.3|1455.7|1452.7|1456.3|1453.3|1452.3|1449.3|236
1582733100000|2020-02-26 16:05:00|1455.2|1452.2|1454.2|1451.2|1457.2|1454.2|1454.2|1451.2|173
1582733400000|2020-02-26 16:10:00|1453.7|1450.7|1452.3|1449.3|1453.7|1450.7|1452.2|1449.2|26
1582733700000|2020-02-26 16:15:00|1452.2|1449.2|1451.2|1448.2|1452.2|1449.2|1450.2|1447.2|473
1582734000000|2020-02-26 16:20:00|1450.2|1447.2|1450.2|1447.2|1450.7|1447.7|1449.2|1446.2|69
1582734300000|2020-02-26 16:25:00|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|225
1582734600000|2020-02-26 16:30:00|1450.2|1447.2|1452.2|1449.2|1452.7|1449.7|1450.2|1447.2|175
1582734900000|2020-02-26 16:35:00|1451.2|1448.2|1451.2|1448.2|1451.2|1448.2|1450.2|1447.2|105
1582735200000|2020-02-26 16:40:00|1452.2|1449.2|1450.7|1447.7|1452.2|1449.2|1450.2|1447.2|73
1582735500000|2020-02-26 16:45:00|1451.2|1448.2|1449.2|1446.2|1451.2|1448.2|1449.2|1446.2|158
1582735800000|2020-02-26 16:50:00|1449.7|1446.7|1449.2|1446.2|1450.2|1447.2|1449.2|1446.2|17
1582736100000|2020-02-26 16:55:00|1449.7|1446.7|1451.2|1448.2|1451.2|1448.2|1449.2|1446.2|21
1582736400000|2020-02-26 17:00:00|1450.7|1447.7|1449.7|1446.7|1453.3|1450.3|1449.2|1446.2|224
1582736700000|2020-02-26 17:05:00|1449.2|1446.2|1452.3|1449.3|1452.3|1449.3|1449.2|1446.2|32
1582737000000|2020-02-26 17:10:00|1452.2|1449.2|1453.2|1450.2|1454.3|1451.3|1451.3|1448.3|168
1582737300000|2020-02-26 17:15:00|1452.2|1449.2|1452.8|1449.8|1452.8|1449.8|1451.2|1448.2|192
1582737600000|2020-02-26 17:20:00|1453.3|1450.3|1452.2|1449.2|1453.8|1450.8|1451.2|1448.2|778
1582737900000|2020-02-26 17:25:00|1452.7|1449.7|1453.2|1450.2|1453.2|1450.2|1452.7|1449.7|119
1582738200000|2020-02-26 17:30:00|1454.2|1451.2|1454.2|1451.2|1455.2|1452.2|1453.7|1450.7|174
1582738500000|2020-02-26 17:35:00|1455.2|1452.2|1456.2|1453.2|1457.2|1454.2|1454.2|1451.2|118
1582738800000|2020-02-26 17:40:00|1455.2|1452.2|1455.2|1452.2|1456.2|1453.2|1454.2|1451.2|74
1582739100000|2020-02-26 17:45:00|1454.7|1451.7|1455.2|1452.2|1455.2|1452.2|1454.2|1451.2|358
1582739400000|2020-02-26 17:50:00|1454.2|1451.2|1456.2|1453.2|1458.2|1455.2|1454.2|1451.2|1383
1582739700000|2020-02-26 17:55:00|1457.2|1454.2|1459.2|1456.2|1459.7|1456.7|1457.2|1454.2|624
1582792200000|2020-02-27 08:30:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1444.1|1441.1|416
1582792500000|2020-02-27 08:35:00|1445.1|1442.1|1448.1|1445.1|1449.1|1446.1|1445.1|1442.1|283
1582792800000|2020-02-27 08:40:00|||||||||7
1582793100000|2020-02-27 08:45:00|1448.6|1445.6|1447.1|1444.1|1449.1|1446.1|1447.1|1444.1|551
1582793400000|2020-02-27 08:50:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1446.1|1443.1|51
1582793700000|2020-02-27 08:55:00|1446.1|1443.1|1449.1|1446.1|1450.6|1447.1|1446.1|1443.1|5
1582794000000|2020-02-27 09:00:00|1449.6|1446.6|1448.1|1445.1|1449.6|1446.6|1448.1|1445.1|1
1582794300000|2020-02-27 09:05:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1446.1|1443.1|13
1582794600000|2020-02-27 09:10:00|1445.6|1442.6|1445.1|1442.1|1445.6|1442.6|1445.1|1442.1|15
1582794900000|2020-02-27 09:15:00|1446.1|1443.1|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|13
1582795200000|2020-02-27 09:20:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1446.1|1443.1|90
1582795500000|2020-02-27 09:25:00|1446.1|1443.1|1446.1|1443.1|1446.1|1443.1|1445.1|1442.1|10
1582795800000|2020-02-27 09:30:00|1445.6|1442.6|1446.1|1443.1|1446.1|1443.1|1445.1|1442.1|19
1582796100000|2020-02-27 09:35:00|1445.6|1442.6|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|35
1582796400000|2020-02-27 09:40:00|1444.1|1441.1|1444.1|1441.1|1445.1|1442.1|1444.1|1441.1|20
1582796700000|2020-02-27 09:45:00|1445.1|1442.1|1444.6|1441.6|1445.1|1442.1|1444.1|1441.1|0
1582797000000|2020-02-27 09:50:00|1444.1|1441.1|1444.1|1441.1|1446.1|1443.1|1443.6|1440.6|12
1582797300000|2020-02-27 09:55:00|||||||||2
1582797600000|2020-02-27 10:00:00|1443.6|1440.6|1443.6|1440.6|1444.1|1441.1|1443.6|1440.6|2
1582797900000|2020-02-27 10:05:00|1443.1|1440.1|1443.1|1440.1|1443.1|1440.1|1443.1|1440.1|0
1582798200000|2020-02-27 10:10:00|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|0
1582798500000|2020-02-27 10:15:00|1443.1|1440.1|1442.1|1439.1|1443.1|1440.1|1442.1|1439.1|0
1582798800000|2020-02-27 10:20:00|1441.1|1438.1|1441.1|1438.1|1441.6|1438.6|1441.1|1438.1|6
1582799100000|2020-02-27 10:25:00|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|1442.1|1439.1|51
1582799400000|2020-02-27 10:30:00|1441.1|1438.1|1441.6|1438.6|1441.6|1438.6|1441.1|1438.1|10
1582799700000|2020-02-27 10:35:00|1441.1|1438.1|1442.1|1439.1|1442.1|1439.1|1441.1|1438.1|82
1582800000000|2020-02-27 10:40:00|1443.1|1440.1|1441.1|1438.1|1443.1|1440.1|1441.1|1438.1|267
1582800300000|2020-02-27 10:45:00|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|61
1582800600000|2020-02-27 10:50:00|1441.1|1438.1|1440.6|1437.6|1441.1|1438.1|1440.6|1437.6|153
1582800900000|2020-02-27 10:55:00|1441.1|1438.1|1441.1|1438.1|1442.1|1439.1|1440.1|1437.1|42
1582801200000|2020-02-27 11:00:00|1441.6|1438.6|1441.1|1438.1|1441.6|1438.6|1440.1|1437.1|66
1582801500000|2020-02-27 11:05:00|1440.6|1437.6|1440.1|1437.1|1441.1|1438.1|1440.1|1437.1|5
1582801800000|2020-02-27 11:10:00|1441.1|1438.1|1441.1|1438.1|1441.1|1438.1|1441.1|1438.1|108
1582802100000|2020-02-27 11:15:00|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1440.1|1437.1|1
1582802400000|2020-02-27 11:20:00|1440.6|1437.6|1441.1|1438.1|1441.1|1438.1|1440.6|1437.6|76
1582802700000|2020-02-27 11:25:00|1441.6|1438.6|1442.1|1439.1|1443.1|1440.1|1441.6|1438.6|9
1582803000000|2020-02-27 11:30:00|1441.6|1438.6|1441.1|1438.1|1441.6|1438.6|1440.1|1437.1|47
1582803300000|2020-02-27 11:35:00|1440.1|1437.1|1440.1|1437.1|1441.1|1438.1|1440.1|1437.1|0
1582803600000|2020-02-27 11:40:00|1439.1|1436.1|1440.1|1437.1|1441.1|1438.1|1439.1|1436.1|40
1582803900000|2020-02-27 11:45:00|1439.1|1436.1|1438.1|1435.1|1439.1|1436.1|1438.1|1435.1|238
1582804200000|2020-02-27 11:50:00|1437.1|1434.1|1438.6|1435.6|1439.1|1436.1|1437.1|1434.1|42
1582804500000|2020-02-27 11:55:00|1438.1|1435.1|1433.1|1430.1|1439.1|1436.1|1433.1|1430.1|105
1582804800000|2020-02-27 12:00:00|1433.6|1430.6|1433.1|1430.1|1433.6|1430.6|1432.1|1429.1|46
1582805100000|2020-02-27 12:05:00|1432.1|1429.1|1432.6|1429.6|1434.1|1431.1|1431.6|1428.6|76
1582805400000|2020-02-27 12:10:00|1432.1|1429.1|1431.1|1428.1|1433.1|1430.1|1431.1|1428.1|252
1582805700000|2020-02-27 12:15:00|1430.1|1427.1|1430.1|1427.1|1431.1|1428.1|1430.1|1427.1|55
1582806000000|2020-02-27 12:20:00|1431.1|1428.1|1430.1|1427.1|1431.1|1428.1|1430.1|1427.1|46
1582806300000|2020-02-27 12:25:00|1429.1|1426.1|1429.1|1426.1|1430.1|1427.1|1429.1|1426.1|174
1582806600000|2020-02-27 12:30:00|1428.1|1425.1|1428.1|1425.1|1429.1|1426.1|1428.1|1425.1|118
1582806900000|2020-02-27 12:35:00|1427.1|1424.1|1429.1|1426.1|1429.1|1426.1|1427.1|1424.1|716
1582807200000|2020-02-27 12:40:00|1428.1|1425.1|1427.1|1424.1|1429.1|1426.1|1427.1|1424.1|164
1582807500000|2020-02-27 12:45:00|1426.1|1423.1|1426.1|1423.1|1429.1|1426.1|1426.1|1423.1|39
1582807800000|2020-02-27 12:50:00|1425.1|1422.1|1428.1|1425.1|1428.1|1425.1|1425.1|1422.1|3
1582808100000|2020-02-27 12:55:00|1428.6|1425.6|1431.1|1428.1|1431.1|1428.1|1428.6|1425.6|0
1582808400000|2020-02-27 13:00:00|1430.1|1427.1|1427.1|1424.1|1430.1|1427.1|1427.1|1424.1|274
1582808700000|2020-02-27 13:05:00|1426.1|1423.1|1426.1|1423.1|1428.1|1425.1|1425.1|1422.1|181
1582809000000|2020-02-27 13:10:00|1427.1|1424.1|1424.1|1421.1|1428.1|1425.1|1424.1|1421.1|43
1582809300000|2020-02-27 13:15:00|1425.1|1422.1|1425.1|1422.1|1425.1|1422.1|1424.1|1421.1|41
1582809600000|2020-02-27 13:20:00|1426.1|1423.1|1425.1|1422.1|1426.1|1423.1|1425.1|1422.1|142
1582809900000|2020-02-27 13:25:00|1425.6|1422.6|1426.1|1423.1|1427.1|1424.1|1425.1|1422.1|4
1582810200000|2020-02-27 13:30:00|1426.6|1423.6|1429.1|1426.1|1429.1|1426.1|1425.1|1422.1|156
1582810500000|2020-02-27 13:35:00|1428.1|1425.1|1428.1|1425.1|1431.1|1427.1|1428.1|1425.1|60
1582810800000|2020-02-27 13:40:00|1429.1|1426.1|1429.1|1426.1|1429.1|1426.1|1428.1|1425.1|52
1582811100000|2020-02-27 13:45:00|1428.1|1425.1|1431.1|1428.1|1431.1|1428.1|1428.1|1425.1|96
1582811400000|2020-02-27 13:50:00|1430.1|1427.1|1427.1|1424.1|1431.1|1428.1|1427.1|1424.1|195
1582811700000|2020-02-27 13:55:00|1426.1|1423.1|1426.1|1423.1|1428.1|1425.1|1426.1|1422.6|50
1582812000000|2020-02-27 14:00:00|1425.1|1422.1|1418.1|1415.1|1425.1|1422.1|1417.6|1414.6|100
1582812300000|2020-02-27 14:05:00|1419.1|1416.1|1419.1|1416.1|1421.1|1418.1|1418.6|1415.6|85
1582812600000|2020-02-27 14:10:00|1419.6|1416.6|1416.1|1413.1|1420.1|1417.1|1415.1|1412.1|25
1582812900000|2020-02-27 14:15:00|1415.1|1412.1|1413.1|1410.1|1416.1|1413.1|1413.1|1410.1|93
1582813200000|2020-02-27 14:20:00|1412.1|1409.1|1411.1|1408.1|1412.1|1409.1|1411.1|1408.1|131
1582813500000|2020-02-27 14:25:00|1410.1|1407.1|1409.1|1406.1|1411.1|1408.1|1409.1|1406.1|39
1582813800000|2020-02-27 14:30:00|1408.1|1405.1|1405.1|1402.1|1409.1|1406.1|1405.1|1402.1|43
1582814100000|2020-02-27 14:35:00|1404.1|1401.1|1410.1|1407.1|1410.1|1407.1|1404.1|1401.1|71
1582814400000|2020-02-27 14:40:00|1411.1|1408.1|1408.6|1405.6|1411.1|1408.1|1406.1|1403.1|260
1582814700000|2020-02-27 14:45:00|1408.1|1405.1|1405.1|1402.1|1408.1|1405.1|1405.1|1402.1|12
1582815000000|2020-02-27 14:50:00|||||||||1379
1582815300000|2020-02-27 14:55:00|1406.1|1403.1|1406.1|1403.1|1408.1|1405.1|1405.1|1402.1|137
1582815600000|2020-02-27 15:00:00|1405.6|1402.6|1404.1|1401.1|1405.6|1402.6|1404.1|1401.1|19
1582815900000|2020-02-27 15:05:00|1405.1|1402.1|1404.1|1401.1|1405.1|1402.1|1404.1|1401.1|127
1582816200000|2020-02-27 15:10:00|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|79
1582816500000|2020-02-27 15:15:00|1406.1|1403.1|1407.1|1404.1|1408.1|1405.1|1406.1|1403.1|114
1582816800000|2020-02-27 15:20:00|1408.1|1405.1|1406.1|1403.1|1408.1|1405.1|1406.1|1403.1|13
1582817100000|2020-02-27 15:25:00|1406.6|1403.6|1405.1|1402.1|1407.1|1404.1|1404.1|1401.1|48
1582817400000|2020-02-27 15:30:00|1404.1|1401.1|1404.6|1401.6|1405.6|1402.1|1404.1|1400.1|164
1582817700000|2020-02-27 15:35:00|1405.1|1402.1|1407.1|1404.1|1407.1|1404.1|1404.1|1401.1|141
1582818000000|2020-02-27 15:40:00|1408.1|1405.1|1408.1|1405.1|1408.1|1405.1|1407.1|1404.1|20
1582818300000|2020-02-27 15:45:00|1409.1|1406.1|1411.1|1408.1|1411.1|1408.1|1409.1|1406.1|36
1582818600000|2020-02-27 15:50:00|1411.6|1408.6|1412|1409|1412.5|1409.1|1410|1407|328
1582818900000|2020-02-27 15:55:00|1412.1|1409.1|1414|1411|1414|1411|1411.1|1408.1|67
1582819200000|2020-02-27 16:00:00|1413|1410|1412|1409|1414|1411|1411|1408|61
1582819500000|2020-02-27 16:05:00|1413|1410|1412|1409|1413|1410|1412|1409|39
1582819800000|2020-02-27 16:10:00|1413|1410|1414|1411|1414|1411|1412|1409|124
1582820100000|2020-02-27 16:15:00|1415|1412|1417|1414|1418|1415|1415|1412|208
1582820400000|2020-02-27 16:20:00|1418|1415|1420|1417|1422|1419|1417.5|1414.5|40
1582820700000|2020-02-27 16:25:00|1420.5|1417.5|1419|1416|1421|1418|1418|1415|82
1582821000000|2020-02-27 16:30:00|1419.5|1416.5|1416|1413|1420|1417|1415|1412|142
1582821300000|2020-02-27 16:35:00|1417.5|1414.5|1414|1411|1418|1415|1412|1409|266
1582821600000|2020-02-27 16:40:00|1413|1410|1417.5|1414.5|1419|1416|1413|1410|88
1582821900000|2020-02-27 16:45:00|1417|1414|1419.5|1416.5|1420.5|1417.5|1416.5|1413.5|66
1582822200000|2020-02-27 16:50:00|1419|1416|1416|1413|1420|1417|1416|1413|128
1582822500000|2020-02-27 16:55:00|1415.5|1412.5|1420|1417|1422|1418|1415.5|1412.5|148
1582822800000|2020-02-27 17:00:00|1421|1418|1418|1415|1422.8|1418|1418|1415|108
1582823100000|2020-02-27 17:05:00|1417.5|1414.5|1418|1415|1418|1415|1417|1414|63
1582823400000|2020-02-27 17:10:00|1417|1414|1421|1418|1421|1418|1417|1414|161
1582823700000|2020-02-27 17:15:00|1421.5|1418.5|1419|1416|1421.5|1418.5|1419|1416|56
1582824000000|2020-02-27 17:20:00|1420|1417|1419|1416|1420|1417|1419|1416|27
1582824300000|2020-02-27 17:25:00|1419.5|1416.5|1419|1416|1420.5|1417.5|1418.5|1414.5|97
1582824600000|2020-02-27 17:30:00|||||||||359
1582824900000|2020-02-27 17:35:00|1420|1417|1420|1417|1420|1417|1420|1417|145
1582825200000|2020-02-27 17:40:00|1419.5|1416.5|1419|1416|1422.3|1418|1419|1414.8|66
1582825500000|2020-02-27 17:45:00|1420.5|1415.5|1420|1417|1420.5|1417|1419|1415|78
1582825800000|2020-02-27 17:50:00|1419.5|1416.5|1424|1421|1424|1421|1419|1415|1191
1582826100000|2020-02-27 17:55:00|1423|1420|1425|1420|1426.3|1422|1422|1417.8|346
1582878600000|2020-02-28 08:30:00|1403|1400|1401|1398|1405.7|1400|1393|1386.8|588
1582878900000|2020-02-28 08:35:00|1401.5|1398.5|1401.2|1393.7|1405.2|1400|1398|1393.7|178
1582879200000|2020-02-28 08:40:00|1402.2|1394.7|1395|1390|1402.7|1395.5|1394.5|1387.2|0
1582879500000|2020-02-28 08:45:00|1394|1389|1396.7|1389.2|1400.2|1394|1394|1388.7|82
1582879800000|2020-02-28 08:50:00|1396.2|1388.7|1395.2|1387.7|1396.2|1388.7|1394.2|1386.7|0
1582880100000|2020-02-28 08:55:00|1394.2|1386.7|1392.2|1384.7|1398.2|1390.7|1391.7|1384.2|10
1582880400000|2020-02-28 09:00:00|1392.7|1385.2|1394|1391|1397.2|1392|1392.7|1385.2|9
1582880700000|2020-02-28 09:05:00|1394.5|1391.5|1396.2|1388.7|1396.2|1392|1394|1388.7|7
1582881000000|2020-02-28 09:10:00|1397.2|1389.7|1395|1392|1397.2|1392|1395|1389.7|9
1582881300000|2020-02-28 09:15:00|1394|1391|1397|1392|1397.2|1392|1394|1388.7|4
1582881600000|2020-02-28 09:20:00|1398|1394|1398.2|1390.7|1398.2|1394|1394.5|1389.7|28
1582881900000|2020-02-28 09:25:00|1399.2|1391.7|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|12
1582882200000|2020-02-28 09:30:00|1399.7|1392.2|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|0
1582882500000|2020-02-28 09:35:00|1399.7|1392.2|1400.2|1392.7|1400.2|1392.7|1398.2|1390.7|7
1582882800000|2020-02-28 09:40:00|1401.2|1393.7|1402|1397|1402.5|1399.5|1400|1393.7|1
1582883100000|2020-02-28 09:45:00|1401|1398|1403|1400|1403|1400|1401|1397|0
1582883400000|2020-02-28 09:50:00|1402.5|1399.5|1402.2|1394.7|1403.2|1400|1401.5|1394.7|0
1582883700000|2020-02-28 09:55:00|1401|1396|1403|1400|1403.2|1400|1401|1393.7|0
1582884000000|2020-02-28 10:00:00|1402|1399|1402|1399|1402.5|1399|1401|1397|0
1582884300000|2020-02-28 10:05:00|1403|1398|1400|1397|1403|1398|1400|1397|12
1582884600000|2020-02-28 10:10:00|1400.5|1397.5|1401|1398|1401|1398|1400|1397|4
1582884900000|2020-02-28 10:15:00|1400|1397|1404|1401|1404|1401|1400|1397|20
1582885200000|2020-02-28 10:20:00|1403.5|1400.5|1405|1402|1405|1402|1403.5|1400.5|5
1582885500000|2020-02-28 10:25:00|1406|1403|1403|1398|1406|1403|1403|1396.7|10
1582885800000|2020-02-28 10:30:00|1403.5|1398.5|1403.2|1395.7|1404.2|1400|1402|1394.7|0
1582886100000|2020-02-28 10:35:00|1402.2|1394.7|1403.2|1395.7|1403.2|1395.7|1402.2|1394.7|0
1582886400000|2020-02-28 10:40:00|1402.2|1394.7|1401|1398|1403.2|1398.5|1400|1394.7|50
1582886700000|2020-02-28 10:45:00|1401.5|1398.5|1406.2|1398.7|1406.2|1400|1401.5|1396.7|30
1582887000000|2020-02-28 10:50:00|1405.7|1398.2|1404.2|1396.7|1405.7|1398.2|1404.2|1396.7|0
1582887300000|2020-02-28 10:55:00|1404.7|1397.2|1401|1396|1405.2|1398|1400|1395.7|4
1582887600000|2020-02-28 11:00:00|1400|1397|1400|1397|1400|1397|1400|1397|2
1582887900000|2020-02-28 11:05:00|1399|1396|1401.2|1393.7|1401.2|1396|1399|1393.7|8
1582888200000|2020-02-28 11:10:00|1399|1396|1398|1395|1401.2|1396|1398|1393.7|10
1582888500000|2020-02-28 11:15:00|1397.5|1394.5|1399|1394|1399.2|1395|1397|1391.7|82
1582888800000|2020-02-28 11:20:00|||||||||2
1582889100000|2020-02-28 11:25:00|1400.7|1393.2|1399|1394|1400.7|1395|1399|1392.7|1
1582889400000|2020-02-28 11:30:00|1399.5|1394.5|1399|1394|1401.2|1395|1399|1392.7|1
1582890000000|2020-02-28 11:40:00|1398|1395|1399|1394|1399|1395|1398|1393|2
1582890600000|2020-02-28 11:50:00|1400.2|1392.7|1403|1398|1403|1398|1399|1392.7|0
1582890900000|2020-02-28 11:55:00|1402|1397|1403|1398|1403|1398|1400|1394.7|0
1582891200000|2020-02-28 12:00:00|1404.7|1397.2|1404|1399|1405.2|1399|1403|1396.7|79
1582891500000|2020-02-28 12:05:00|1403|1398|1403|1398|1405.2|1399|1403|1397.7|0
1582891800000|2020-02-28 12:10:00|1403.7|1396.2|1407|1402|1408.2|1402.5|1402|1396.2|0
1582892100000|2020-02-28 12:15:00|1407.7|1400.2|1408|1405|1408|1405|1406|1400.2|0
1582892400000|2020-02-28 12:20:00|1407.5|1404.5|1410|1405|1411.7|1406|1406.5|1402.5|10
1582892700000|2020-02-28 12:25:00|1409|1404|1408|1403|1410.7|1404.5|1408|1401.7|0
1582893000000|2020-02-28 12:30:00|1407|1402|1412.2|1404.7|1412.2|1407|1407|1400.7|50
1582893300000|2020-02-28 12:35:00|1411.7|1404.2|1411.2|1403.7|1412.2|1404.7|1410.2|1402.7|0
1582893600000|2020-02-28 12:40:00|1410.7|1403.2|1410.2|1402.7|1411.2|1403.7|1408.2|1400.7|0
1582893900000|2020-02-28 12:45:00|1411.2|1403.7|1412|1407|1413|1409|1411.2|1403.7|0
1582894200000|2020-02-28 12:50:00|1412.7|1405.2|1412.7|1405.2|1413.2|1408.5|1411|1404.7|20
1582894500000|2020-02-28 12:55:00|1413.2|1405.7|1412.2|1404.7|1414.2|1406.7|1412.2|1404.7|0
1582894800000|2020-02-28 13:00:00|1412.7|1405.2|1412.2|1404.7|1412.7|1405.2|1409.2|1401.7|0
1582895100000|2020-02-28 13:05:00|1411.7|1404.2|1407|1402|1412.2|1404.7|1407|1400.7|0
1582895400000|2020-02-28 13:10:00|1407.7|1400.2|1409|1404|1410.2|1404|1404|1399|0
1582895700000|2020-02-28 13:15:00|1410.2|1402.7|1405.2|1397.7|1410.2|1403.5|1405.2|1397.7|20
1582896000000|2020-02-28 13:20:00|1406.2|1398.7|1406.2|1398.7|1408.2|1400.7|1405.2|1397.7|0
1582896300000|2020-02-28 13:25:00|1405.7|1398.2|1405|1400|1406.2|1401|1404|1397.7|1
1582896600000|2020-02-28 13:30:00|1404|1399|1402|1399|1405|1400|1401|1397.5|14
1582896900000|2020-02-28 13:35:00|1401|1398|1403|1400|1404.7|1400|1401|1396.2|55
1582897200000|2020-02-28 13:40:00|1404|1401|1407.7|1400.2|1408.2|1402|1402|1397.7|50
1582897500000|2020-02-28 13:45:00|1408.2|1400.7|1405.2|1397.7|1408.2|1400.7|1403|1396.7|111
1582897800000|2020-02-28 13:50:00|1404.2|1396.7|1405.2|1397.7|1407.2|1399.7|1403.2|1395.7|0
1582898100000|2020-02-28 13:55:00|1403|1400|1409.2|1401.7|1409.2|1401.7|1403|1397.7|5
1582898400000|2020-02-28 14:00:00|1408.2|1400.7|1406.2|1398.7|1408.2|1400.7|1406.2|1398.7|2
1582898700000|2020-02-28 14:05:00|1405.2|1397.7|1403.2|1395.7|1405.2|1397.7|1401|1394.7|0
1582899000000|2020-02-28 14:10:00|1402|1397|1404.2|1396.7|1405.7|1398.2|1401.5|1395.2|0
1582899300000|2020-02-28 14:15:00|1403.7|1396.2|1403.2|1395.7|1406.2|1399|1402|1395.7|166
1582899600000|2020-02-28 14:20:00|1403.7|1396.2|1405.2|1397.7|1405.2|1397.7|1403.2|1395.7|0
1582899900000|2020-02-28 14:25:00|1404.7|1397.2|1405.2|1397.7|1406.2|1398.7|1404.2|1396.7|0
1582900200000|2020-02-28 14:30:00|1406.2|1398.7|1405.2|1397.7|1407.2|1399.7|1405.2|1397.7|0
1582900500000|2020-02-28 14:35:00|1406.2|1398.7|1405.2|1397.7|1407.2|1400|1403|1396.7|200
1582900800000|2020-02-28 14:40:00|1404.7|1397.2|1408.2|1400.7|1408.2|1400.7|1404.7|1397.2|20
1582901100000|2020-02-28 14:45:00|1407.7|1400.2|1407.2|1399.7|1408.2|1400.7|1406.2|1398.7|0
1582901400000|2020-02-28 14:50:00|1406.2|1398.7|1403.2|1395.7|1406.2|1398.7|1402.2|1394.7|0
1582901700000|2020-02-28 14:55:00|1402.2|1394.7|1405.2|1397.7|1406.2|1398.7|1402.2|1394.7|0
1582902000000|2020-02-28 15:00:00|1404.2|1396.7|1399.2|1391.7|1404.2|1396.7|1399.2|1391.7|0
1582902300000|2020-02-28 15:05:00|1399.7|1392.2|1399.2|1391.7|1401.2|1393.7|1398.2|1390.7|81
1582902600000|2020-02-28 15:10:00|1398.2|1390.7|1399.2|1391.7|1399.2|1391.7|1398.2|1390.7|0
1582902900000|2020-02-28 15:15:00|1398.2|1390.7|1400|1397|1401.2|1398|1398.2|1390.7|0
1582903200000|2020-02-28 15:20:00|1399.5|1396.5|1401.7|1394.2|1403.2|1398|1399.5|1393.7|42
1582903500000|2020-02-28 15:25:00|1401.2|1393.7|1398.2|1390.7|1402.2|1394.7|1398.2|1390.7|0
1582903800000|2020-02-28 15:30:00|1398.7|1391.2|1396.2|1388.7|1398.7|1391.2|1395.2|1387.7|1
1582904100000|2020-02-28 15:35:00|1397.2|1389.7|1396.2|1388.7|1397.7|1390.2|1395.2|1387.7|0
1582904400000|2020-02-28 15:40:00|1397.2|1389.7|1396.2|1388.7|1397.2|1389.7|1396.2|1388.7|0
1582904700000|2020-02-28 15:45:00|1394|1391|1396.2|1388.7|1396.2|1391|1394|1388.7|93
1582905000000|2020-02-28 15:50:00|1395.7|1388.2|1397.2|1389.7|1399.2|1391.7|1395.2|1387.7|0
1582905300000|2020-02-28 15:55:00|1396.2|1388.7|1394.2|1386.7|1396.2|1388.7|1393.2|1385.7|1
1582905600000|2020-02-28 16:00:00|1394.7|1387.2|1394.2|1386.7|1395.2|1387.7|1393.2|1385.7|0
1582905900000|2020-02-28 16:05:00|1393.7|1386.2|1393.2|1385.7|1394.2|1386.7|1393.2|1385.7|47
1582906200000|2020-02-28 16:10:00|1392.2|1384.7|1393.2|1385.7|1393.2|1385.7|1392.2|1384.7|0
1582906500000|2020-02-28 16:15:00|1392.2|1384.7|1391.2|1383.7|1392.2|1384.7|1390.7|1383.2|0
1582906800000|2020-02-28 16:20:00|1390.7|1383.2|1391.2|1383.7|1392.2|1385|1390|1383.2|0
1582907100000|2020-02-28 16:25:00|1390.7|1383.2|1388|1385|1391.2|1386|1388|1383.2|0
1582907400000|2020-02-28 16:30:00|1389|1386|1392.2|1384.7|1393.2|1386|1389|1383.7|80
1582907700000|2020-02-28 16:35:00|1393.2|1385.7|1398.2|1390.7|1398.2|1390.7|1393.2|1385.7|0
1582908000000|2020-02-28 16:40:00|1397.7|1390.2|1403.7|1396.2|1404.2|1396.7|1397.7|1390.2|0
1582908300000|2020-02-28 16:45:00|1404.2|1396.7|1401.2|1393.7|1405.2|1397.7|1400.2|1392.7|0
1582908600000|2020-02-28 16:50:00|1402.2|1394.7|1404.2|1396.7|1404.2|1396.7|1401.7|1394.2|0
1582908900000|2020-02-28 16:55:00|1403.2|1395.7|1406.2|1398.7|1406.2|1398.7|1399.2|1391.7|0
1582909200000|2020-02-28 17:00:00|1407.2|1399.7|1408.2|1400.7|1409.7|1402.2|1405.2|1397.7|1
1582909500000|2020-02-28 17:05:00|1409.2|1401.7|1412.7|1405.2|1415.2|1407.7|1409.2|1401.7|16
1582909800000|2020-02-28 17:10:00|1412.2|1404.7|1413.2|1405.7|1413.2|1405.7|1411.2|1403.7|0
1582910100000|2020-02-28 17:15:00|1413.7|1406.2|1413.2|1405.7|1415.2|1407.7|1410.7|1403.2|0
1582910400000|2020-02-28 17:20:00|1413.7|1406.2|1412.2|1404.7|1418.2|1410.7|1412.2|1404.7|0
1582910700000|2020-02-28 17:25:00|1411.7|1404.2|1409.2|1401.7|1412.2|1404.7|1408.2|1400.7|0
1582911000000|2020-02-28 17:30:00|1409.7|1402.2|1409.2|1401.7|1412.2|1404.7|1409.2|1401.7|0
1582911300000|2020-02-28 17:35:00|1408.2|1400.7|1406.2|1398.7|1408.2|1400.7|1402.2|1394.7|0
1582911600000|2020-02-28 17:40:00|1405.2|1397.7|1408.2|1400.7|1408.2|1400.7|1405.2|1397.7|0
1582911900000|2020-02-28 17:45:00|1407.2|1399.7|1413.2|1405.7|1413.2|1405.7|1406.2|1398.7|0
1582912200000|2020-02-28 17:50:00|1414.2|1406.7|1419.2|1411.7|1419.2|1411.7|1413.2|1405.7|92
1582912500000|2020-02-28 17:55:00|1418.2|1410.7|1423.2|1415.7|1423.2|1415.7|1417.2|1409.7|0
1583137800000|2020-03-02 08:30:00|1433.5|1430.5|1433.5|1430.5|1438.5|1435.5|1429.5|1426.5|1546
1583138100000|2020-03-02 08:35:00|1434.5|1431.5|1438.5|1435.5|1440.5|1437.5|1431.5|1428.5|839
1583138400000|2020-03-02 08:40:00|1437.5|1434.5|1430.6|1427.6|1438.5|1435.5|1429.6|1426.6|1098
1583138700000|2020-03-02 08:45:00|1431.6|1428.6|1427.6|1424.6|1435.6|1432.6|1427.6|1424.6|1209
1583139000000|2020-03-02 08:50:00|1427.7|1424.7|1428.2|1425.2|1429.6|1426.6|1426.7|1423.7|517
1583139300000|2020-03-02 08:55:00|1427.7|1424.7|1428.2|1425.2|1428.6|1425.6|1425.7|1422.7|284
1583139600000|2020-03-02 09:00:00|1426.7|1423.7|1420.7|1417.7|1426.7|1423.7|1420.7|1417.7|589
1583139900000|2020-03-02 09:05:00|1421.7|1418.7|1418.7|1415.7|1421.7|1418.7|1418.7|1415.7|172
1583140200000|2020-03-02 09:10:00|1419.7|1416.7|1421.6|1418.6|1421.7|1418.7|1417.7|1414.7|514
1583140500000|2020-03-02 09:15:00|1421.7|1418.7|1421.7|1418.7|1422.7|1419.7|1419.7|1416.7|141
1583140800000|2020-03-02 09:20:00|1422.1|1419.1|1427.6|1424.6|1427.6|1424.6|1422.1|1419.1|347
1583141100000|2020-03-02 09:25:00|1426.6|1423.6|1422.7|1419.7|1426.7|1423.7|1422.7|1419.7|232
1583141400000|2020-03-02 09:30:00|1421.7|1418.7|1422.6|1419.6|1422.7|1419.7|1420.7|1417.7|205
1583141700000|2020-03-02 09:35:00|1422.7|1419.7|1421.6|1418.6|1422.7|1419.7|1420.7|1417.7|89
1583142000000|2020-03-02 09:40:00|1422.6|1419.6|1421.6|1418.6|1424.1|1421.1|1421.6|1418.6|87
1583142300000|2020-03-02 09:45:00|1420.7|1417.7|1422.7|1419.7|1425.1|1422.1|1420.7|1417.7|142
1583142600000|2020-03-02 09:50:00|1422.6|1419.6|1422.6|1419.6|1422.6|1419.6|1421.7|1418.7|17
1583142900000|2020-03-02 09:55:00|1423.1|1420.1|1424.6|1421.6|1424.6|1421.6|1423.1|1420.1|39
1583143200000|2020-03-02 10:00:00|1424.1|1421.1|1421.6|1418.6|1425.6|1422.6|1421.6|1418.6|250
1583143500000|2020-03-02 10:05:00|1421.1|1418.1|1422.1|1419.1|1423.6|1420.6|1421.1|1418.1|93
1583143800000|2020-03-02 10:10:00|1421.6|1418.6|1420.6|1417.6|1421.6|1418.6|1420.6|1417.6|19
1583144100000|2020-03-02 10:15:00|1419.7|1416.7|1419.6|1416.6|1420.6|1417.6|1419.6|1416.6|60
1583144400000|2020-03-02 10:20:00|1419.7|1416.7|1419.6|1416.6|1420.1|1417.1|1419.6|1416.6|28
1583144700000|2020-03-02 10:25:00|||||||||31
1583145000000|2020-03-02 10:30:00|1418.6|1415.6|1417.6|1414.6|1418.6|1415.6|1415.6|1412.6|210
1583145300000|2020-03-02 10:35:00|1416.6|1413.6|1417.6|1414.6|1417.6|1414.6|1416.6|1413.6|233
1583145600000|2020-03-02 10:40:00|1417.1|1414.1|1417.6|1414.6|1417.6|1414.6|1412.7|1409.7|457
1583145900000|2020-03-02 10:45:00|1418.1|1415.1|1420.6|1417.6|1420.6|1417.6|1418.1|1415.1|212
1583146200000|2020-03-02 10:50:00|1419.6|1416.6|1418.6|1415.6|1419.6|1416.6|1417.6|1414.6|73
1583146500000|2020-03-02 10:55:00|1417.7|1414.7|1417.7|1414.7|1417.7|1414.7|1416.7|1413.7|72
1583146800000|2020-03-02 11:00:00|1417.6|1414.6|1413.1|1410.1|1417.6|1414.6|1413.1|1410.1|107
1583147100000|2020-03-02 11:05:00|1413.6|1410.6|1411.7|1408.7|1413.7|1410.7|1409.7|1406.7|414
1583147400000|2020-03-02 11:10:00|1411.2|1408.2|1408.7|1405.7|1411.7|1408.7|1407.7|1404.7|326
1583147700000|2020-03-02 11:15:00|1407.7|1404.7|1410.2|1407.2|1410.7|1407.7|1407.7|1404.7|235
1583148000000|2020-03-02 11:20:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|190
1583148300000|2020-03-02 11:25:00|1410.7|1407.7|1410.7|1407.7|1412.7|1409.7|1409.7|1406.7|236
1583148600000|2020-03-02 11:30:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|91
1583148900000|2020-03-02 11:35:00|1410.7|1407.7|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|44
1583149200000|2020-03-02 11:40:00|1411.6|1408.6|1410.2|1407.2|1411.7|1408.7|1408.7|1405.7|179
1583149500000|2020-03-02 11:45:00|1410.6|1407.6|1413.7|1410.7|1414.7|1411.7|1409.7|1406.7|382
1583149800000|2020-03-02 11:50:00|1413.6|1410.6|1413.1|1410.1|1413.7|1410.7|1412.1|1409.1|159
1583150100000|2020-03-02 11:55:00|1413.6|1410.6|1412.7|1409.7|1413.6|1410.6|1411.7|1408.7|47
1583150400000|2020-03-02 12:00:00|1412.6|1409.6|1413.6|1410.6|1414.6|1411.6|1412.6|1409.6|167
1583150700000|2020-03-02 12:05:00|1412.7|1409.7|1414.7|1411.7|1415.7|1412.7|1412.7|1409.7|134
1583151000000|2020-03-02 12:10:00|1414.6|1411.6|1412.7|1409.7|1414.7|1411.7|1412.7|1409.7|124
1583151300000|2020-03-02 12:15:00|1411.7|1408.7|1411.7|1408.7|1412.2|1409.2|1410.7|1407.7|335
1583151600000|2020-03-02 12:20:00|1411.6|1408.6|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|118
1583151900000|2020-03-02 12:25:00|1410.7|1407.7|1411.7|1408.7|1411.7|1408.7|1410.7|1407.7|219
1583152200000|2020-03-02 12:30:00|1411.1|1408.1|1410.7|1407.7|1412.6|1409.6|1410.7|1407.7|964
1583152500000|2020-03-02 12:35:00|1411.6|1408.6|1409.7|1406.7|1411.6|1408.6|1409.6|1406.6|196
1583152800000|2020-03-02 12:40:00|1410.6|1407.6|1411.7|1408.7|1412.6|1409.6|1409.7|1406.7|483
1583153100000|2020-03-02 12:45:00|1411.6|1408.6|1413.6|1410.6|1413.7|1410.7|1410.7|1407.7|196
1583153400000|2020-03-02 12:50:00|1412.7|1409.7|1411.2|1408.2|1412.7|1409.7|1411.2|1408.2|86
1583153700000|2020-03-02 12:55:00|1411.7|1408.7|1414.7|1411.7|1414.7|1411.7|1411.7|1408.7|192
1583154000000|2020-03-02 13:00:00|1414.2|1411.2|1410.6|1407.6|1414.2|1411.2|1409.6|1406.6|466
1583154300000|2020-03-02 13:05:00|1410.1|1407.1|1408.7|1405.7|1412.1|1409.1|1408.7|1405.7|131
1583154600000|2020-03-02 13:10:00|1408.6|1405.6|1395.7|1392.7|1408.7|1405.7|1393.8|1390.8|1394
1583154900000|2020-03-02 13:15:00|1395.8|1392.8|1394.8|1391.8|1398.7|1395.7|1393.8|1390.8|959
1583155200000|2020-03-02 13:20:00|1393.8|1390.8|1393.8|1390.8|1394.8|1391.8|1390.8|1387.8|1446
1583155500000|2020-03-02 13:25:00|1392.8|1389.8|1392.8|1389.8|1394.8|1391.8|1392.8|1389.8|1719
1583155800000|2020-03-02 13:30:00|1391.8|1388.8|1394.3|1391.3|1394.8|1391.8|1391.8|1388.8|519
1583156100000|2020-03-02 13:35:00|1393.8|1390.8|1391.8|1388.8|1394.8|1391.8|1391.8|1388.8|333
1583156400000|2020-03-02 13:40:00|1389.9|1386.9|1389.8|1386.8|1391.8|1388.8|1387.8|1384.8|2020
1583156700000|2020-03-02 13:45:00|1390.8|1387.8|1390.8|1387.8|1390.8|1387.8|1389.8|1386.8|500
1583157000000|2020-03-02 13:50:00|1390.9|1387.9|1389.8|1386.8|1390.9|1387.9|1389.8|1386.8|332
1583157300000|2020-03-02 13:55:00|1390.8|1387.8|1394.8|1391.8|1394.8|1391.8|1389.9|1386.9|832
1583157600000|2020-03-02 14:00:00|1394.3|1391.3|1388.8|1385.8|1394.3|1391.3|1388.8|1385.8|440
1583157900000|2020-03-02 14:05:00|1388.4|1385.4|1388.9|1385.9|1388.9|1385.9|1387.8|1384.8|550
1583158200000|2020-03-02 14:10:00|1388.4|1385.4|1387.9|1384.9|1388.8|1385.8|1387.8|1384.8|304
1583158500000|2020-03-02 14:15:00|1388.8|1385.8|1388.9|1385.9|1390.8|1387.8|1388.8|1385.8|507
1583158800000|2020-03-02 14:20:00|1387.9|1384.9|1387.9|1384.9|1387.9|1384.9|1387.9|1384.9|295
1583159100000|2020-03-02 14:25:00|1386.9|1383.9|1386.9|1383.9|1387.8|1384.8|1384.9|1381.9|749
1583159400000|2020-03-02 14:30:00|1385.9|1382.9|1385.9|1382.9|1389.9|1386.9|1385.9|1382.9|769
1583159700000|2020-03-02 14:35:00|1385.8|1382.8|1385.8|1382.8|1385.8|1382.8|1384.8|1381.8|587
1583160000000|2020-03-02 14:40:00|1385.4|1382.4|1385.8|1382.8|1385.8|1382.8|1384.9|1381.9|403
1583160300000|2020-03-02 14:45:00|1385.4|1382.4|1385.8|1382.8|1387.8|1384.8|1385.4|1382.4|605
1583160600000|2020-03-02 14:50:00|1384.9|1381.9|1384.8|1381.8|1384.9|1381.9|1383.9|1380.9|522
1583160900000|2020-03-02 14:55:00|1383.9|1380.9|1381.9|1378.9|1383.9|1380.9|1381.9|1378.9|1511
1583161200000|2020-03-02 15:00:00|1382.9|1379.9|1383.8|1380.8|1385.9|1382.9|1382.9|1379.9|980
1583161500000|2020-03-02 15:05:00|1383.9|1380.9|1383.8|1380.8|1385.8|1382.8|1382.9|1379.9|579
1583161800000|2020-03-02 15:10:00|1382.9|1379.9|1381.9|1378.9|1383.9|1380.9|1381.9|1378.9|2642
1583162100000|2020-03-02 15:15:00|1382.4|1379.4|1380.9|1377.9|1382.4|1379.4|1380.9|1377.9|488
1583162400000|2020-03-02 15:20:00|1379.9|1376.9|1380.9|1377.9|1380.9|1377.9|1378.9|1375.9|776
1583162700000|2020-03-02 15:25:00|1380|1377|1379|1376|1382.9|1379.9|1379|1376|1162
1583163000000|2020-03-02 15:30:00|1380|1377|1381.9|1378.9|1382.9|1379.9|1379|1376|900
1583163300000|2020-03-02 15:35:00|1382|1379|1386.9|1383.9|1387.9|1384.9|1382|1379|1227
1583163600000|2020-03-02 15:40:00|1386.4|1383.4|1385.9|1382.9|1386.4|1383.4|1384.9|1381.9|276
1583163900000|2020-03-02 15:45:00|1385|1382|1386.9|1383.9|1386.9|1383.9|1384.9|1381.9|209
1583164200000|2020-03-02 15:50:00|1385.9|1382.9|1389.9|1386.9|1390.9|1387.9|1385.9|1382.9|577
1583164500000|2020-03-02 15:55:00|1390.9|1387.9|1388.9|1385.9|1390.9|1387.9|1388.9|1385.9|274
1583164800000|2020-03-02 16:00:00|1388.4|1385.4|1390.9|1387.9|1390.9|1387.9|1387.9|1384.9|550
1583165100000|2020-03-02 16:05:00|1389.9|1386.9|1387.9|1384.9|1389.9|1386.9|1387.9|1384.9|269
1583165400000|2020-03-02 16:10:00|1388.9|1385.9|1390.9|1387.9|1392.9|1389.9|1388.9|1385.9|1112
1583165700000|2020-03-02 16:15:00|1389.9|1386.9|1389.9|1386.9|1392.9|1389.9|1389.9|1386.9|655
1583166000000|2020-03-02 16:20:00|1388.9|1385.9|1392.9|1389.9|1392.9|1389.9|1386.9|1383.9|545
1583166300000|2020-03-02 16:25:00|1391.9|1388.9|1387.9|1384.9|1391.9|1388.9|1387.9|1384.9|525
1583166600000|2020-03-02 16:30:00|1386.9|1383.9|1386.9|1383.9|1387.9|1384.9|1386.9|1383.9|368
1583166900000|2020-03-02 16:35:00|1387.9|1384.9|1394.9|1391.9|1394.9|1391.9|1387.9|1384.9|1617
1583167200000|2020-03-02 16:40:00|1393.9|1390.9|1392.9|1389.9|1394.9|1391.9|1392.9|1389.9|473
1583167500000|2020-03-02 16:45:00|1392.5|1389.5|1390.9|1387.9|1393.9|1390.9|1390.9|1387.9|586
1583167800000|2020-03-02 16:50:00|1391.4|1388.4|1391.9|1388.9|1392.4|1389.4|1389.9|1386.9|276
1583168100000|2020-03-02 16:55:00|1390.9|1387.9|1391.9|1388.9|1392.9|1389.9|1390.9|1387.9|552
1583168400000|2020-03-02 17:00:00|1392.9|1389.9|1390.9|1387.9|1392.9|1389.9|1389.9|1386.9|405
1583168700000|2020-03-02 17:05:00|1391.9|1388.9|1389.9|1386.9|1391.9|1388.9|1389.9|1386.9|288
1583169000000|2020-03-02 17:10:00|1388.9|1385.9|1390.9|1387.9|1390.9|1387.9|1388.9|1385.9|363
1583169300000|2020-03-02 17:15:00|1391.4|1388.4|1394.8|1391.8|1395.8|1392.8|1390.9|1387.9|1469
1583169600000|2020-03-02 17:20:00|1394.9|1391.9|1395.4|1392.4|1395.4|1392.4|1392.9|1389.9|838
1583169900000|2020-03-02 17:25:00|1394.9|1391.9|1392.4|1389.4|1396.9|1393.9|1391.9|1388.9|469
1583170200000|2020-03-02 17:30:00|1392.9|1389.9|1392.9|1389.9|1394.9|1391.9|1391.9|1388.9|489
1583170500000|2020-03-02 17:35:00|1391.9|1388.9|1389.9|1386.9|1392.4|1389.4|1389.9|1386.9|1288
1583170800000|2020-03-02 17:40:00|1390.4|1387.4|1388.9|1385.9|1390.9|1387.9|1388|1385|711
1583171100000|2020-03-02 17:45:00|1389.9|1386.9|1387|1384|1394.9|1391.9|1387|1384|1531
1583171400000|2020-03-02 17:50:00|1388|1385|1383.1|1380.1|1388|1385|1382|1379|4938
1583171700000|2020-03-02 17:55:00|1384|1381|1385|1382|1385.1|1382.1|1382.1|1379.1|2631
1583172000000|2020-03-02 18:00:00|||||||||2
1583224200000|2020-03-03 08:30:00|1388|1385|1389|1386|1390|1387|1384.5|1381.5|1161
1583224500000|2020-03-03 08:35:00|1388.9|1385.9|1387|1384|1388.9|1385.9|1386|1383|173
1583224800000|2020-03-03 08:40:00|1387.9|1384.9|1387|1384|1390|1387|1387|1384|506
1583225100000|2020-03-03 08:45:00|1386.9|1383.9|1385.9|1382.9|1390.9|1387.9|1385.9|1382.9|1100
1583225400000|2020-03-03 08:50:00|1386.4|1383.4|1384.9|1381.9|1386.4|1383.4|1383|1380|750
1583225700000|2020-03-03 08:55:00|1385.9|1382.9|1384.9|1381.9|1385.9|1382.9|1384.9|1381.9|39
1583226000000|2020-03-03 09:00:00|1384.4|1381.4|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|30
1583226300000|2020-03-03 09:05:00|1382.9|1379.9|1382.9|1379.9|1382.9|1379.9|1382.9|1379.9|93
1583226600000|2020-03-03 09:10:00|1383.9|1380.9|1383.9|1380.9|1383.9|1380.9|1383.9|1380.9|152
1583226900000|2020-03-03 09:15:00|||||||||66
1583227200000|2020-03-03 09:20:00|1383.4|1380.4|1383.9|1380.9|1384.9|1381.9|1382.9|1379.9|177
1583227500000|2020-03-03 09:25:00|1382.9|1379.9|1381.9|1378.9|1382.9|1379.9|1380.9|1377.9|502
1583227800000|2020-03-03 09:30:00|1380.9|1377.9|1380.8|1377.8|1380.9|1377.9|1379.9|1376.9|474
1583228100000|2020-03-03 09:35:00|1379.9|1376.9|1380.8|1377.8|1380.9|1377.9|1379.9|1376.9|180
1583228400000|2020-03-03 09:40:00|1380.9|1377.9|1380.9|1377.9|1380.9|1377.9|1380.9|1377.9|31
1583228700000|2020-03-03 09:45:00|||||||||245
1583229000000|2020-03-03 09:50:00|||||||||31
1583229300000|2020-03-03 09:55:00|1381.8|1378.8|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|60
1583229600000|2020-03-03 10:00:00|1381.8|1378.8|1381.8|1378.8|1381.8|1378.8|1381.8|1378.8|41
1583229900000|2020-03-03 10:05:00|1381.9|1378.9|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|87
1583230200000|2020-03-03 10:10:00|1381.8|1378.8|1381.9|1378.9|1381.9|1378.9|1381.8|1378.8|57
1583230500000|2020-03-03 10:15:00|1382.8|1379.8|1382.9|1379.9|1382.9|1379.9|1382.8|1379.8|136
1583230800000|2020-03-03 10:20:00|||||||||42
1583231100000|2020-03-03 10:25:00|1383.8|1380.8|1384.3|1381.3|1384.3|1381.3|1383.8|1380.8|168
1583231400000|2020-03-03 10:30:00|1383.9|1380.9|1384.9|1381.9|1384.9|1381.9|1383.9|1380.9|156
1583231700000|2020-03-03 10:35:00|1384.8|1381.8|1386.8|1383.8|1386.8|1383.8|1383.9|1380.9|99
1583232000000|2020-03-03 10:40:00|||||||||107
1583232300000|2020-03-03 10:45:00|1386.3|1383.3|1385.8|1382.8|1386.8|1383.8|1385.8|1382.8|182
1583232600000|2020-03-03 10:50:00|1385.9|1382.9|1385.9|1382.9|1385.9|1382.9|1385.8|1382.8|38
1583232900000|2020-03-03 10:55:00|1387.8|1384.8|1387.8|1384.8|1387.9|1384.9|1386.9|1383.9|71
1583233200000|2020-03-03 11:00:00|1386.9|1383.9|1386.8|1383.8|1386.9|1383.9|1385.8|1382.8|134
1583233500000|2020-03-03 11:05:00|1386.9|1383.9|1386.8|1383.8|1387.8|1384.8|1386.8|1383.8|160
1583233800000|2020-03-03 11:10:00|1386.9|1383.9|1385.9|1382.9|1386.9|1383.9|1385.9|1382.9|48
1583234100000|2020-03-03 11:15:00|1385.8|1382.8|1385.8|1382.8|1385.9|1382.9|1384.9|1381.9|145
1583234400000|2020-03-03 11:20:00|1385.9|1382.9|1384.8|1381.8|1385.9|1382.9|1384.8|1381.8|35
1583234700000|2020-03-03 11:25:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|130
1583235000000|2020-03-03 11:30:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|90
1583235300000|2020-03-03 11:35:00|||||||||16
1583235600000|2020-03-03 11:40:00|||||||||82
1583235900000|2020-03-03 11:45:00|||||||||32
1583236200000|2020-03-03 11:50:00|1384.9|1381.9|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|307
1583236500000|2020-03-03 11:55:00|1384.8|1381.8|1383.9|1380.9|1384.9|1381.9|1383.9|1380.9|148
1583236800000|2020-03-03 12:00:00|1382.9|1379.9|1381.4|1378.4|1382.9|1379.9|1380.4|1377.4|563
1583237100000|2020-03-03 12:05:00|1380.9|1377.9|1381.9|1378.9|1382.9|1379.9|1380.9|1377.9|266
1583237400000|2020-03-03 12:10:00|1380.9|1377.9|1380.4|1377.4|1380.9|1377.9|1380.4|1377.4|62
1583237700000|2020-03-03 12:15:00|1380.9|1377.9|1379.9|1376.9|1380.9|1377.9|1379.4|1376.4|119
1583238000000|2020-03-03 12:20:00|||||||||74
1583238300000|2020-03-03 12:25:00|1379.4|1376.4|1378.9|1375.9|1379.4|1376.4|1377.9|1374.9|428
1583238600000|2020-03-03 12:30:00|1379.9|1376.9|1380.9|1377.9|1380.9|1377.9|1379.9|1376.9|249
1583238900000|2020-03-03 12:35:00|1379.9|1376.9|1382.9|1379.9|1382.9|1379.9|1379.9|1376.9|825
1583239200000|2020-03-03 12:40:00|1382.8|1379.8|1382.9|1379.9|1383.8|1380.8|1382.8|1379.8|74
1583239500000|2020-03-03 12:45:00|1382.8|1379.8|1380.9|1377.9|1382.9|1379.9|1380.9|1377.9|176
1583239800000|2020-03-03 12:50:00|1380.8|1377.8|1381.8|1378.8|1381.8|1378.8|1380.3|1377.3|139
1583240100000|2020-03-03 12:55:00|1380.9|1377.9|1377.9|1374.9|1381.8|1378.8|1377.4|1374.4|771
1583240400000|2020-03-03 13:00:00|1377.4|1374.4|1376.9|1373.9|1377.9|1374.9|1376.9|1373.9|361
1583240700000|2020-03-03 13:05:00|1374.9|1371.9|1373.9|1370.9|1374.9|1371.9|1373.9|1370.9|601
1583241000000|2020-03-03 13:10:00|1372.9|1369.9|1371.9|1368.9|1372.9|1369.9|1371.9|1368.9|713
1583241300000|2020-03-03 13:15:00|1370|1367|1368.9|1365.9|1370.9|1367.9|1368.9|1365.9|848
1583241600000|2020-03-03 13:20:00|1367.9|1364.9|1370.9|1367.9|1370.9|1367.9|1367.9|1364.9|1459
1583241900000|2020-03-03 13:25:00|1371.9|1368.9|1370.9|1367.9|1372.9|1369.9|1368.9|1365.9|838
1583242200000|2020-03-03 13:30:00|1371.9|1368.9|1371.9|1368.9|1373.9|1370.9|1371.9|1368.9|321
1583242500000|2020-03-03 13:35:00|1371|1368|1371.9|1368.9|1371.9|1368.9|1369.9|1366.9|585
1583242800000|2020-03-03 13:40:00|||||||||550
1583243100000|2020-03-03 13:45:00|1372.4|1369.4|1370.9|1367.9|1372.4|1369.4|1369.9|1366.9|237
1583243400000|2020-03-03 13:50:00|1369.9|1366.9|1369|1366|1369.9|1366.9|1368.9|1365.9|712
1583243700000|2020-03-03 13:55:00|1369.9|1366.9|1367|1364|1369.9|1366.9|1366|1363|271
1583244000000|2020-03-03 14:00:00|1366|1363|1367|1364|1367|1364|1365|1362|1154
1583244300000|2020-03-03 14:05:00|1366|1363|1366|1363|1366|1363|1366|1363|227
1583244600000|2020-03-03 14:10:00|1365.9|1362.9|1365|1362|1365.9|1362.9|1365|1362|171
1583244900000|2020-03-03 14:15:00|1364.5|1361.5|1366|1363|1366.9|1363.9|1364.5|1361.5|408
1583245200000|2020-03-03 14:20:00|1366.9|1363.9|1368|1365|1368|1365|1366.9|1363.9|741
1583245500000|2020-03-03 14:25:00|1368.9|1365.9|1367|1364|1369.9|1366.9|1367|1364|359
1583245800000|2020-03-03 14:30:00|1367.5|1364.5|1365|1362|1367.9|1364.9|1364|1361|523
1583246100000|2020-03-03 14:35:00|1365.9|1362.9|1365.9|1362.9|1365.9|1362.9|1365|1362|1019
1583246400000|2020-03-03 14:40:00|1365.5|1362.5|1365.9|1362.9|1366.9|1363.9|1365.5|1362.5|306
1583246700000|2020-03-03 14:45:00|1365|1362|1365.9|1362.9|1365.9|1362.9|1365|1362|406
1583247000000|2020-03-03 14:50:00|1366|1363|1364|1361|1366.9|1363.9|1364|1361|394
1583247300000|2020-03-03 14:55:00|1364.9|1361.9|1364|1361|1364.9|1361.9|1364|1361|360
1583247600000|2020-03-03 15:00:00|1364.1|1361.1|1373.9|1370.9|1375.9|1372.9|1364.1|1361.1|2783
1583247900000|2020-03-03 15:05:00|1374.9|1371.9|1370.9|1367.9|1375.9|1372.9|1369.9|1366.9|1235
1583248200000|2020-03-03 15:10:00|1371.8|1368.8|1368.9|1365.9|1371.9|1368.9|1368.9|1365.9|410
1583248500000|2020-03-03 15:15:00|1369.4|1366.4|1369.9|1366.9|1369.9|1366.9|1365.5|1362.5|1064
1583248800000|2020-03-03 15:20:00|1368.9|1365.9|1369.9|1366.9|1371.9|1368.9|1367.9|1364.9|557
1583249100000|2020-03-03 15:25:00|1368.9|1365.9|1373.9|1370.9|1374.9|1371.9|1367.9|1364.9|801
1583249400000|2020-03-03 15:30:00|1373.8|1370.8|1377.8|1374.8|1377.8|1374.8|1373.4|1370.4|902
1583249700000|2020-03-03 15:35:00|1376.8|1373.8|1382.8|1379.8|1382.8|1379.8|1376.3|1373.3|940
1583250000000|2020-03-03 15:40:00|1383.3|1380.3|1384.8|1381.8|1385.8|1382.8|1381.8|1378.8|2187
1583250300000|2020-03-03 15:45:00|1385.7|1382.7|1382.8|1379.8|1385.8|1382.8|1382.8|1379.8|679
1583250600000|2020-03-03 15:50:00|1382.7|1379.7|1382.8|1379.8|1383.7|1380.7|1380.8|1377.8|729
1583250900000|2020-03-03 15:55:00|1382.7|1379.7|1385.7|1382.7|1387.6|1384.6|1381.7|1378.7|1923
1583251200000|2020-03-03 16:00:00|1385.8|1382.8|1384.2|1381.2|1386.7|1383.7|1382.7|1379.7|766
1583251500000|2020-03-03 16:05:00|1384.6|1381.6|1381.7|1378.7|1385.6|1382.6|1381.7|1378.7|668
1583251800000|2020-03-03 16:10:00|1380.7|1377.7|1379.7|1376.7|1380.7|1377.7|1377.8|1374.8|486
1583252100000|2020-03-03 16:15:00|1378.8|1375.8|1377.7|1374.7|1378.8|1375.8|1376.7|1373.7|590
1583252400000|2020-03-03 16:20:00|1376.8|1373.8|1372.8|1369.8|1377.7|1374.7|1372.8|1369.8|2921
1583252700000|2020-03-03 16:25:00|1372.7|1369.7|1372.8|1369.8|1374.7|1371.7|1372.7|1369.7|478
1583253000000|2020-03-03 16:30:00|1373.7|1370.7|1372.8|1369.8|1374.7|1371.7|1372.8|1369.8|206
1583253300000|2020-03-03 16:35:00|1371.8|1368.8|1371.8|1368.8|1373.2|1370.2|1370.9|1367.9|658
1583253600000|2020-03-03 16:40:00|1370.9|1367.9|1369.9|1366.9|1371.8|1368.8|1369.9|1366.9|406
1583253900000|2020-03-03 16:45:00|1370.8|1367.8|1371.8|1368.8|1372.8|1369.8|1370.8|1367.8|426
1583254200000|2020-03-03 16:50:00|1371.9|1368.9|1375.8|1372.8|1377.2|1374.2|1371.8|1368.8|422
1583254500000|2020-03-03 16:55:00|1376.7|1373.7|1378.8|1375.8|1378.8|1375.8|1376.7|1373.7|458
1583254800000|2020-03-03 17:00:00|1377.9|1374.9|1375.8|1372.8|1378.7|1375.7|1375.8|1372.8|319
1583255100000|2020-03-03 17:05:00|1376.8|1373.8|1376.8|1373.8|1378.7|1375.7|1375.8|1372.8|232
1583255400000|2020-03-03 17:10:00|1376.7|1373.7|1375.8|1372.8|1376.8|1373.8|1374.8|1371.8|148
1583255700000|2020-03-03 17:15:00|1376.8|1373.8|1376.8|1373.8|1377.8|1374.8|1375.8|1372.8|379
1583256000000|2020-03-03 17:20:00|1375.8|1372.8|1375.8|1372.8|1377.2|1374.2|1375.8|1372.8|182
1583256300000|2020-03-03 17:25:00|1376.8|1373.8|1375.8|1372.8|1376.8|1373.8|1374.8|1371.8|504
1583256600000|2020-03-03 17:30:00|1376.8|1373.8|1374.8|1371.8|1376.8|1373.8|1374.8|1371.8|222
1583256900000|2020-03-03 17:35:00|1374.7|1371.7|1375.8|1372.8|1375.8|1372.8|1374.7|1371.7|235
1583257200000|2020-03-03 17:40:00|1377.7|1374.7|1382.7|1379.7|1384.7|1381.7|1377.7|1374.7|1480
1583257500000|2020-03-03 17:45:00|1382.6|1379.6|1381.8|1378.8|1383.7|1380.7|1380.7|1377.7|1560
1583257800000|2020-03-03 17:50:00|1382.2|1379.2|1376.9|1373.9|1382.2|1379.2|1374.9|1371.9|3837
1583258100000|2020-03-03 17:55:00|1375.9|1372.9|1380.9|1377.9|1381.8|1378.8|1375.9|1372.9|1429
1583258400000|2020-03-03 18:00:00|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|0
1583310600000|2020-03-04 08:30:00|1370.8|1367.8|1372.7|1369.7|1372.7|1369.7|1369.7|1366.7|1179
1583310900000|2020-03-04 08:35:00|1371.7|1368.7|1369.7|1366.7|1373.7|1370.7|1369.7|1366.7|317
1583311200000|2020-03-04 08:40:00|1370.7|1367.7|1368.8|1365.8|1370.7|1367.7|1367.8|1364.8|652
1583311500000|2020-03-04 08:45:00|1368.7|1365.7|1364.8|1361.8|1368.7|1365.7|1364.8|1361.8|337
1583311800000|2020-03-04 08:50:00|1365.8|1362.8|1365.8|1362.8|1365.8|1362.8|1365.3|1362.3|106
1583312100000|2020-03-04 08:55:00|1365.9|1362.9|1366.8|1363.8|1366.8|1363.8|1365.9|1362.9|31
1583312400000|2020-03-04 09:00:00|1367.7|1364.7|1367.7|1364.7|1367.8|1364.8|1367.7|1364.7|130
1583312700000|2020-03-04 09:05:00|1367.8|1364.8|1365.7|1362.7|1367.8|1364.8|1365.7|1362.7|338
1583313000000|2020-03-04 09:10:00|1365.8|1362.8|1366.8|1363.8|1366.8|1363.8|1365.8|1362.8|174
1583313300000|2020-03-04 09:15:00|1367.7|1364.7|1369.7|1366.7|1370.7|1367.7|1366.8|1363.8|584
1583313600000|2020-03-04 09:20:00|||||||||21
1583313900000|2020-03-04 09:25:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|314
1583314200000|2020-03-04 09:30:00|1369.7|1366.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|94
1583314500000|2020-03-04 09:35:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|17
1583314800000|2020-03-04 09:40:00|1369.7|1366.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|103
1583315100000|2020-03-04 09:45:00|1369.7|1366.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|47
1583315400000|2020-03-04 09:50:00|||||||||35
1583315700000|2020-03-04 09:55:00|1369.7|1366.7|1372.7|1369.7|1372.7|1369.7|1369.7|1366.7|120
1583316000000|2020-03-04 10:00:00|1372.2|1369.2|1371.7|1368.7|1372.2|1369.2|1370.7|1367.7|90
1583316300000|2020-03-04 10:05:00|1371.2|1368.2|1370.7|1367.7|1371.2|1368.2|1369.7|1366.7|77
1583316600000|2020-03-04 10:10:00|1371.7|1368.7|1372.7|1369.7|1374.7|1371.7|1371.7|1368.7|214
1583316900000|2020-03-04 10:15:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1371.7|1368.7|114
1583317200000|2020-03-04 10:20:00|1372.7|1369.7|1372.7|1369.7|1372.7|1369.7|1371.7|1368.7|43
1583317500000|2020-03-04 10:25:00|1371.7|1368.7|1371.7|1368.7|1372.7|1369.7|1371.7|1368.7|77
1583317800000|2020-03-04 10:30:00|1371.2|1368.2|1369.7|1366.7|1371.7|1368.7|1369.7|1366.7|40
1583318100000|2020-03-04 10:35:00|1370.2|1367.2|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|11
1583318400000|2020-03-04 10:40:00|1370.2|1367.2|1368.7|1365.7|1370.2|1367.2|1368.7|1365.7|87
1583318700000|2020-03-04 10:45:00|||||||||28
1583319000000|2020-03-04 10:50:00|1369.7|1366.7|1368.7|1365.7|1369.7|1366.7|1368.7|1365.7|19
1583319300000|2020-03-04 10:55:00|1367.7|1364.7|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|43
1583319600000|2020-03-04 11:00:00|1368.2|1365.2|1366.7|1363.7|1368.2|1365.2|1366.7|1363.7|174
1583319900000|2020-03-04 11:05:00|||||||||20
1583320200000|2020-03-04 11:10:00|||||||||36
1583320500000|2020-03-04 11:15:00|||||||||61
1583320800000|2020-03-04 11:20:00|||||||||34
1583321100000|2020-03-04 11:25:00|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|148
1583321400000|2020-03-04 11:30:00|1365.3|1362.3|1365.7|1362.7|1365.7|1362.7|1364.8|1361.8|546
1583321700000|2020-03-04 11:35:00|1365.3|1362.3|1364.8|1361.8|1365.7|1362.7|1364.8|1361.8|77
1583322000000|2020-03-04 11:40:00|1363.9|1360.9|1362.9|1359.9|1363.9|1360.9|1362.9|1359.9|623
1583322300000|2020-03-04 11:45:00|1362|1359|1363.8|1360.8|1363.9|1360.9|1362|1359|1828
1583322600000|2020-03-04 11:50:00|1363.9|1360.9|1363.8|1360.8|1363.9|1360.9|1363.8|1360.8|323
1583322900000|2020-03-04 11:55:00|1363.9|1360.9|1363.8|1360.8|1363.9|1360.9|1363.8|1360.8|50
1583323200000|2020-03-04 12:00:00|1363.3|1360.3|1362.8|1359.8|1363.3|1360.3|1362.8|1359.8|211
1583323500000|2020-03-04 12:05:00|1363.7|1360.7|1369.6|1366.6|1369.7|1366.7|1363.7|1360.7|620
1583323800000|2020-03-04 12:10:00|1369.7|1366.7|1368.7|1365.7|1371.6|1368.6|1368.3|1365.3|369
1583324100000|2020-03-04 12:15:00|1369.7|1366.7|1371.7|1368.7|1372.2|1369.2|1369.7|1366.7|344
1583324400000|2020-03-04 12:20:00|1372.2|1369.2|1375.6|1372.6|1376.6|1373.6|1370.7|1367.7|349
1583324700000|2020-03-04 12:25:00|1375.7|1372.7|1374.6|1371.6|1375.7|1372.7|1372.7|1369.7|205
1583325000000|2020-03-04 12:30:00|1374.2|1371.2|1375.7|1372.7|1376.6|1373.6|1372.7|1369.7|252
1583325300000|2020-03-04 12:35:00|1376.7|1373.7|1376.6|1373.6|1377.7|1374.7|1374.7|1371.7|369
1583325600000|2020-03-04 12:40:00|1375.7|1372.7|1373.7|1370.7|1375.7|1372.7|1372.7|1369.7|315
1583325900000|2020-03-04 12:45:00|1373.8|1370.8|1376.2|1373.2|1377.7|1374.7|1373.8|1370.8|271
1583326200000|2020-03-04 12:50:00|1375.7|1372.7|1375.7|1372.7|1377.6|1374.6|1375.7|1372.7|192
1583326500000|2020-03-04 12:55:00|1375.8|1372.8|1371.8|1368.8|1380.6|1377.6|1371.8|1368.8|613
1583326800000|2020-03-04 13:00:00|1372.3|1369.3|1369.8|1366.8|1372.8|1369.8|1367.8|1364.8|773
1583327100000|2020-03-04 13:05:00|1368.8|1365.8|1366.9|1363.9|1368.8|1365.8|1366.8|1363.8|386
1583327400000|2020-03-04 13:10:00|1366.8|1363.8|1367.9|1364.9|1367.9|1364.9|1366.8|1363.8|486
1583327700000|2020-03-04 13:15:00|1366.9|1363.9|1367.9|1364.9|1367.9|1364.9|1366.9|1363.9|341
1583328000000|2020-03-04 13:20:00|1367.8|1364.8|1367.9|1364.9|1367.9|1364.9|1367.8|1364.8|199
1583328300000|2020-03-04 13:25:00|1368.9|1365.9|1369.8|1366.8|1371.3|1368.3|1368.8|1365.8|825
1583328600000|2020-03-04 13:30:00|1368.8|1365.8|1367.8|1364.8|1369.7|1366.7|1367.8|1364.8|146
1583328900000|2020-03-04 13:35:00|1366.8|1363.8|1366.8|1363.8|1367.8|1364.8|1366.8|1363.8|151
1583329200000|2020-03-04 13:40:00|1367.8|1364.8|1369.7|1366.7|1369.7|1366.7|1367.8|1364.8|229
1583329500000|2020-03-04 13:45:00|1368.8|1365.8|1367.7|1364.7|1368.8|1365.8|1367.7|1364.7|276
1583329800000|2020-03-04 13:50:00|1366.8|1363.8|1366.3|1363.3|1366.8|1363.8|1365.7|1362.7|166
1583330100000|2020-03-04 13:55:00|1366.7|1363.7|1365.7|1362.7|1366.7|1363.7|1365.7|1362.7|249
1583330400000|2020-03-04 14:00:00|1364.8|1361.8|1361.8|1358.8|1364.8|1361.8|1359.9|1356.9|1265
1583330700000|2020-03-04 14:05:00|1361.4|1358.4|1363.8|1360.8|1363.8|1360.8|1361.4|1358.4|398
1583331000000|2020-03-04 14:10:00|1363.4|1360.4|1361.8|1358.8|1363.8|1360.8|1361.8|1358.8|174
1583331300000|2020-03-04 14:15:00|1360.9|1357.9|1361.8|1358.8|1362.8|1359.8|1360.8|1357.8|256
1583331600000|2020-03-04 14:20:00|1361.9|1358.9|1362.4|1359.4|1363.9|1360.9|1361.9|1358.9|187
1583331900000|2020-03-04 14:25:00|1362.8|1359.8|1363.8|1360.8|1363.8|1360.8|1361.8|1358.8|149
1583332200000|2020-03-04 14:30:00|1362.9|1359.9|1361.8|1358.8|1363.8|1360.8|1361.8|1358.8|468
1583332500000|2020-03-04 14:35:00|1360.9|1357.9|1361.8|1358.8|1361.8|1358.8|1359.9|1356.9|568
1583332800000|2020-03-04 14:40:00|1361.3|1358.3|1361.8|1358.8|1361.8|1358.8|1360.8|1357.8|249
1583333100000|2020-03-04 14:45:00|1361.4|1358.4|1360.8|1357.8|1361.4|1358.4|1360.8|1357.8|153
1583333400000|2020-03-04 14:50:00|||||||||190
1583333700000|2020-03-04 14:55:00|1359.9|1356.9|1358.4|1355.4|1359.9|1356.9|1357.9|1354.9|1111
1583334000000|2020-03-04 15:00:00|1358.8|1355.8|1359.8|1356.8|1360.8|1357.8|1357.9|1354.9|535
1583334300000|2020-03-04 15:05:00|1358.9|1355.9|1358.8|1355.8|1359.8|1356.8|1357.9|1354.9|340
1583334600000|2020-03-04 15:10:00|1358.9|1355.9|1355|1352|1358.9|1355.9|1354.1|1351.1|3222
1583334900000|2020-03-04 15:15:00|1354.1|1351.1|1354.6|1351.6|1355.1|1352.1|1354.1|1351.1|762
1583335200000|2020-03-04 15:20:00|1355|1352|1356.1|1353.1|1356.1|1353.1|1354.6|1351.6|698
1583335500000|2020-03-04 15:25:00|1356|1353|1356|1353|1357|1354|1355.6|1352.6|1884
1583335800000|2020-03-04 15:30:00|1357|1354|1356|1353|1357|1354|1356|1353|375
1583336100000|2020-03-04 15:35:00|1356.9|1353.9|1356.9|1353.9|1356.9|1353.9|1356.9|1353.9|398
1583336400000|2020-03-04 15:40:00|1356|1353|1356|1353|1356.9|1353.9|1355.9|1352.9|665
1583336700000|2020-03-04 15:45:00|1355.1|1352.1|1355|1352|1356|1353|1355|1352|341
1583337000000|2020-03-04 15:50:00|1356|1353|1356|1353|1356|1353|1356|1353|299
1583337300000|2020-03-04 15:55:00|||||||||302
1583337600000|2020-03-04 16:00:00|1355.9|1352.9|1355|1352|1356|1353|1355|1352|299
1583337900000|2020-03-04 16:05:00|||||||||348
1583338200000|2020-03-04 16:10:00|1354.9|1351.9|1355|1352|1355|1352|1353.1|1350.1|2231
1583338500000|2020-03-04 16:15:00|1354.9|1351.9|1353.9|1350.9|1354.9|1351.9|1353|1350|969
1583338800000|2020-03-04 16:20:00|1353.5|1350.5|1352.9|1349.9|1353.9|1350.9|1352.9|1349.9|774
1583339100000|2020-03-04 16:25:00|1353|1350|1352|1349|1353|1350|1350|1347|1897
1583339400000|2020-03-04 16:30:00|1352.9|1349.9|1351.9|1348.9|1352.9|1349.9|1350.5|1347.5|489
1583339700000|2020-03-04 16:35:00|1351|1348|1353|1350|1355.9|1352.9|1351|1348|724
1583340000000|2020-03-04 16:40:00|1352.9|1349.9|1354.9|1351.9|1355.9|1352.9|1352|1349|469
1583340300000|2020-03-04 16:45:00|1354.5|1351.5|1354.8|1351.8|1354.9|1351.9|1352.9|1349.9|819
1583340600000|2020-03-04 16:50:00|1354.4|1351.4|1353.8|1350.8|1354.9|1351.9|1352.9|1349.9|696
1583340900000|2020-03-04 16:55:00|1353.4|1350.4|1353.9|1350.9|1354.8|1351.8|1352.9|1349.9|577
1583341200000|2020-03-04 17:00:00|1352.9|1349.9|1352.8|1349.8|1352.9|1349.9|1351.9|1348.9|274
1583341500000|2020-03-04 17:05:00|1352.9|1349.9|1350.9|1347.9|1352.9|1349.9|1350.9|1347.9|514
1583341800000|2020-03-04 17:10:00|1351.9|1348.9|1350|1347|1352.4|1349.4|1350|1347|731
1583342100000|2020-03-04 17:15:00|1349|1346|1350|1347|1351|1348|1349|1346|833
1583342400000|2020-03-04 17:20:00|1349.1|1346.1|1350.5|1347.5|1351|1348|1349|1346|441
1583342700000|2020-03-04 17:25:00|1350|1347|1351.9|1348.9|1352.9|1349.9|1350|1347|548
1583343000000|2020-03-04 17:30:00|1352|1349|1352.9|1349.9|1352.9|1349.9|1351.5|1348.5|192
1583343300000|2020-03-04 17:35:00|1352.5|1349.5|1351|1348|1352.9|1349.9|1350.9|1347.9|626
1583343600000|2020-03-04 17:40:00|1350.9|1347.9|1350.9|1347.9|1351.9|1348.9|1350|1347|470
1583343900000|2020-03-04 17:45:00|1351|1348|1349|1346|1351|1348|1348.1|1345.1|2503
1583344200000|2020-03-04 17:50:00|1348.6|1345.6|1347.9|1344.9|1350.9|1347.9|1347.9|1344.9|5077
1583344500000|2020-03-04 17:55:00|1347.5|1344.5|1348|1345|1348|1345|1345|1342|2321
1583397000000|2020-03-05 08:30:00|1350.9|1347.9|1352.8|1349.8|1353.7|1350.7|1350.8|1347.8|1137
1583397300000|2020-03-05 08:35:00|1352.7|1349.7|1352.8|1349.8|1352.8|1349.8|1352.7|1349.7|109
1583397600000|2020-03-05 08:40:00|1354.8|1351.8|1354.8|1351.8|1355.8|1352.8|1353.9|1350.9|250
1583397900000|2020-03-05 08:45:00|1353.8|1350.8|1353.8|1350.8|1354.8|1351.8|1353.8|1350.8|56
1583398200000|2020-03-05 08:50:00|1353.2|1350.2|1350.8|1347.8|1353.3|1350.3|1350.8|1347.8|369
1583398500000|2020-03-05 08:55:00|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|83
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|58
1583399100000|2020-03-05 09:05:00|1350.2|1347.2|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|88
1583399400000|2020-03-05 09:10:00|1348.9|1345.9|1347|1344|1348.9|1345.9|1347|1344|290
1583399700000|2020-03-05 09:15:00|1346.9|1343.9|1347|1344|1347|1344|1346.9|1343.9|104
1583400000000|2020-03-05 09:20:00|||||||||30
1583400300000|2020-03-05 09:25:00|1347.9|1344.9|1348|1345|1349.8|1346.8|1347.9|1344.9|574
1583400600000|2020-03-05 09:30:00|1348.9|1345.9|1345|1342|1348.9|1345.9|1344.6|1341.6|1468
1583400900000|2020-03-05 09:35:00|1345.1|1342.1|1346|1343|1346|1343|1345.1|1342.1|95
1583401200000|2020-03-05 09:40:00|1346.1|1343.1|1349|1346|1349|1346|1346.1|1343.1|160
1583401500000|2020-03-05 09:45:00|1348|1345|1349.1|1346.1|1350|1347|1348|1345|141
1583401800000|2020-03-05 09:50:00|||||||||36
1583402100000|2020-03-05 09:55:00|1348.1|1345.1|1346.1|1343.1|1348.1|1345.1|1346.1|1343.1|137
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1346.6|1343.6|1346.1|1343.1|57
1583402700000|2020-03-05 10:05:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1345.1|1342.1|65
1583403000000|2020-03-05 10:10:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|160
1583403300000|2020-03-05 10:15:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|118
1583403600000|2020-03-05 10:20:00|1346|1343|1345.1|1342.1|1346|1343|1345.1|1342.1|208
1583403900000|2020-03-05 10:25:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|116
1583404200000|2020-03-05 10:30:00|||||||||155
1583404500000|2020-03-05 10:35:00|||||||||115
1583404800000|2020-03-05 10:40:00|||||||||90
1583405100000|2020-03-05 10:45:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|215
1583405400000|2020-03-05 10:50:00|1346.1|1343.1|1346.1|1343.1|1347|1344|1346.1|1343.1|261
1583405700000|2020-03-05 10:55:00|||||||||53
1583406000000|2020-03-05 11:00:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|118
1583406300000|2020-03-05 11:05:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|121
1583406600000|2020-03-05 11:10:00|1345.6|1342.6|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|48
1583406900000|2020-03-05 11:15:00|1347.1|1344.1|1348|1345|1348.1|1345.1|1347.1|1344.1|250
1583407200000|2020-03-05 11:20:00|||||||||58
1583407500000|2020-03-05 11:25:00|||||||||87
1583407800000|2020-03-05 11:30:00|||||||||113
1583408100000|2020-03-05 11:35:00|1348.1|1345.1|1348|1345|1348.1|1345.1|1348|1345|152
1583408400000|2020-03-05 11:40:00|||||||||13
1583408700000|2020-03-05 11:45:00|||||||||24
1583409000000|2020-03-05 11:50:00|1347.1|1344.1|1347|1344|1347.1|1344.1|1347|1344|384
1583409300000|2020-03-05 11:55:00|||||||||42
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1347|1344|1347.9|1344.9|1345|1342|191
1583409900000|2020-03-05 12:05:00|1346.9|1343.9|1347|1344|1347|1344|1346.5|1343.5|51
1583410200000|2020-03-05 12:10:00|1346.9|1343.9|1347|1344|1347|1344|1346|1343|26
1583410500000|2020-03-05 12:15:00|1346.9|1343.9|1346|1343|1346.9|1343.9|1346|1343|25
1583410800000|2020-03-05 12:20:00|1345.5|1342.5|1345|1342|1345.5|1342.5|1345|1342|28
1583411100000|2020-03-05 12:25:00|1344|1341|1344|1341|1345|1342|1344|1341|182
1583411400000|2020-03-05 12:30:00|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|324
1583411700000|2020-03-05 12:35:00|1342.1|1339.1|1340.1|1337.1|1343|1340|1339.1|1336.1|1325
1583412000000|2020-03-05 12:40:00|1341.1|1338.1|1341.1|1338.1|1341.1|1338.1|1340.1|1337.1|99
1583412300000|2020-03-05 12:45:00|1342|1339|1342.1|1339.1|1343|1340|1342|1339|158
1583412600000|2020-03-05 12:50:00|1342|1339|1342.1|1339.1|1344|1341|1342|1339|236
1583412900000|2020-03-05 12:55:00|1342|1339|1341.1|1338.1|1343|1340|1341.1|1338.1|93
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1340.1|1337.1|1342|1339|1340.1|1337.1|160
1583413500000|2020-03-05 13:05:00|1340|1337|1339.1|1336.1|1340|1337|1339|1336|111
1583413800000|2020-03-05 13:10:00|1338.1|1335.1|1338.1|1335.1|1339.1|1336.1|1337.1|1334.1|643
1583414100000|2020-03-05 13:15:00|1338|1335|1340|1337|1340|1337|1337.1|1334.1|390
1583414400000|2020-03-05 13:20:00|1339.1|1336.1|1339.1|1336.1|1340|1337|1338.1|1335.1|275
1583414700000|2020-03-05 13:25:00|1339|1336|1341.1|1338.1|1341.1|1338.1|1338.1|1335.1|264
1583415000000|2020-03-05 13:30:00|1340.6|1337.6|1342|1339|1342|1339|1340.1|1337.1|347
1583415300000|2020-03-05 13:35:00|1343|1340|1343|1340|1343|1340|1342|1339|652
1583415600000|2020-03-05 13:40:00|1344|1341|1345.9|1342.9|1347.9|1344.9|1344|1341|1252
1583415900000|2020-03-05 13:45:00|1346.9|1343.9|1350.8|1347.8|1351.8|1348.8|1346.9|1343.9|884
1583416200000|2020-03-05 13:50:00|1350.9|1347.9|1349.9|1346.9|1351.8|1348.8|1348.8|1345.8|252
1583416500000|2020-03-05 13:55:00|1349.3|1346.3|1344|1341|1349.8|1346.8|1344|1341|2180
1583416800000|2020-03-05 14:00:00|1345|1342|1342|1339|1345|1342|1342|1339|282
1583417100000|2020-03-05 14:05:00|1341.6|1338.6|1345|1342|1346|1343|1341.6|1338.6|999
1583417400000|2020-03-05 14:10:00|1344.1|1341.1|1344|1341|1345|1342|1344|1341|271
1583417700000|2020-03-05 14:15:00|1343.9|1340.9|1343.5|1340.5|1344|1341|1342.5|1339.5|158
1583418000000|2020-03-05 14:20:00|1343|1340|1342|1339|1343|1340|1341.5|1338.5|151
1583418300000|2020-03-05 14:25:00|1341.9|1338.9|1344.9|1341.9|1345.9|1342.9|1341|1338|215
1583418600000|2020-03-05 14:30:00|1344.5|1341.5|1342.9|1339.9|1345.9|1342.9|1342.9|1339.9|135
1583418900000|2020-03-05 14:35:00|1343|1340|1345.3|1342.3|1346.8|1343.8|1343|1340|678
1583419200000|2020-03-05 14:40:00|1345.8|1342.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|324
1583419500000|2020-03-05 14:45:00|1346.2|1343.2|1346.7|1343.7|1347.2|1344.2|1344.8|1341.8|346
1583419800000|2020-03-05 14:50:00|1346.6|1343.6|1344.7|1341.7|1346.7|1343.7|1344.7|1341.7|123
1583420100000|2020-03-05 14:55:00|1343.7|1340.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|262
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1345.7|1342.7|1345.7|1342.7|1342.7|1339.7|525
1583420700000|2020-03-05 15:05:00|1345.6|1342.6|1343.7|1340.7|1345.7|1342.7|1342.8|1339.8|693
1583421000000|2020-03-05 15:10:00|1344.7|1341.7|1346.6|1343.6|1346.6|1343.6|1344.7|1341.7|1188
1583421300000|2020-03-05 15:15:00|||||||||168
1583421600000|2020-03-05 15:20:00|1347.6|1344.6|1350.6|1347.6|1351.5|1348.5|1346.6|1343.6|1808
1583421900000|2020-03-05 15:25:00|1349.6|1346.6|1347.6|1344.6|1349.6|1346.6|1347.6|1344.6|270
1583422200000|2020-03-05 15:30:00|1346.6|1343.6|1346.6|1343.6|1347.6|1344.6|1345.6|1342.6|326
1583422500000|2020-03-05 15:35:00|1347.6|1344.6|1346.6|1343.6|1347.6|1344.6|1346.6|1343.6|225
1583422800000|2020-03-05 15:40:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1344.7|1341.7|261
1583423100000|2020-03-05 15:45:00|1345.6|1342.6|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|93
1583423400000|2020-03-05 15:50:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1343.7|1340.7|187
1583423700000|2020-03-05 15:55:00|1344.6|1341.6|1343.7|1340.7|1344.7|1341.7|1343.7|1340.7|582
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|210
1583424300000|2020-03-05 16:05:00|1343.2|1340.2|1343.7|1340.7|1344.7|1341.7|1343.2|1340.2|223
1583424600000|2020-03-05 16:10:00|1343.8|1340.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|239
1583424900000|2020-03-05 16:15:00|1346.6|1343.6|1344.7|1341.7|1346.6|1343.6|1344.7|1341.7|490
1583425200000|2020-03-05 16:20:00|1343.8|1340.8|1344.7|1341.7|1345.2|1342.2|1342.7|1339.7|261
1583425500000|2020-03-05 16:25:00|1344.8|1341.8|1346.7|1343.7|1346.7|1343.7|1344.8|1341.8|201
1583425800000|2020-03-05 16:30:00|1345.7|1342.7|1344.7|1341.7|1345.7|1342.7|1344.7|1341.7|135
1583426100000|2020-03-05 16:35:00|1344.2|1341.2|1341.8|1338.8|1344.2|1341.2|1340.8|1337.8|437
1583426400000|2020-03-05 16:40:00|1341.7|1338.7|1341.8|1338.8|1342.8|1339.8|1341.7|1338.7|163
1583426700000|2020-03-05 16:45:00|1342.7|1339.7|1341.7|1338.7|1342.7|1339.7|1340.8|1337.8|179
1583427000000|2020-03-05 16:50:00|1341.2|1338.2|1341.8|1338.8|1341.8|1338.8|1340.2|1337.2|260
1583427300000|2020-03-05 16:55:00|1341.7|1338.7|1340.8|1337.8|1341.8|1338.8|1340.8|1337.8|275
1583427600000|2020-03-05 17:00:00|||||||||151
1583427900000|2020-03-05 17:05:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|226
1583428200000|2020-03-05 17:10:00|1339.7|1336.7|1339.7|1336.7|1339.8|1336.8|1338.8|1335.8|175
1583428500000|2020-03-05 17:15:00|1339.2|1336.2|1339.7|1336.7|1340.7|1337.7|1338.8|1335.8|423
1583428800000|2020-03-05 17:20:00|1338.7|1335.7|1338.7|1335.7|1338.8|1335.8|1337.8|1334.8|255
1583429100000|2020-03-05 17:25:00|1338.8|1335.8|1340.7|1337.7|1340.7|1337.7|1338.8|1335.8|156
1583429400000|2020-03-05 17:30:00|1341.7|1338.7|1340.7|1337.7|1341.7|1338.7|1340.7|1337.7|649
1583429700000|2020-03-05 17:35:00|1339.7|1336.7|1336.9|1333.9|1339.8|1336.8|1336.9|1333.9|688
1583430000000|2020-03-05 17:40:00|1337.8|1334.8|1340.7|1337.7|1340.7|1337.7|1336.9|1333.9|609
1583430300000|2020-03-05 17:45:00|1339.8|1336.8|1340.7|1337.7|1342.7|1339.7|1339.8|1336.8|1548
1583430600000|2020-03-05 17:50:00|1339.8|1336.8|1342.7|1339.7|1344.6|1341.6|1339.7|1336.7|3542
1583430900000|2020-03-05 17:55:00|1342.8|1339.8|1346.6|1343.6|1347.6|1344.6|1342.7|1339.7|1814
1583397000000|2020-03-05 08:30:00|1350.9|1347.9|1352.8|1349.8|1353.7|1350.7|1350.8|1347.8|1137
1583397300000|2020-03-05 08:35:00|1352.7|1349.7|1352.8|1349.8|1352.8|1349.8|1352.7|1349.7|109
1583397600000|2020-03-05 08:40:00|1354.8|1351.8|1354.8|1351.8|1355.8|1352.8|1353.9|1350.9|250
1583397900000|2020-03-05 08:45:00|1353.8|1350.8|1353.8|1350.8|1354.8|1351.8|1353.8|1350.8|56
1583398200000|2020-03-05 08:50:00|1353.2|1350.2|1350.8|1347.8|1353.3|1350.3|1350.8|1347.8|369
1583398500000|2020-03-05 08:55:00|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|1349.8|1346.8|83
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|58
1583399100000|2020-03-05 09:05:00|1350.2|1347.2|1349.8|1346.8|1350.8|1347.8|1349.8|1346.8|88
1583399400000|2020-03-05 09:10:00|1348.9|1345.9|1347|1344|1348.9|1345.9|1347|1344|290
1583399700000|2020-03-05 09:15:00|1346.9|1343.9|1347|1344|1347|1344|1346.9|1343.9|104
1583400000000|2020-03-05 09:20:00|||||||||30
1583400300000|2020-03-05 09:25:00|1347.9|1344.9|1348|1345|1349.8|1346.8|1347.9|1344.9|574
1583400600000|2020-03-05 09:30:00|1348.9|1345.9|1345|1342|1348.9|1345.9|1344.6|1341.6|1468
1583400900000|2020-03-05 09:35:00|1345.1|1342.1|1346|1343|1346|1343|1345.1|1342.1|95
1583401200000|2020-03-05 09:40:00|1346.1|1343.1|1349|1346|1349|1346|1346.1|1343.1|160
1583401500000|2020-03-05 09:45:00|1348|1345|1349.1|1346.1|1350|1347|1348|1345|141
1583401800000|2020-03-05 09:50:00|||||||||36
1583402100000|2020-03-05 09:55:00|1348.1|1345.1|1346.1|1343.1|1348.1|1345.1|1346.1|1343.1|137
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1346.6|1343.6|1346.1|1343.1|57
1583402700000|2020-03-05 10:05:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1345.1|1342.1|65
1583403000000|2020-03-05 10:10:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|160
1583403300000|2020-03-05 10:15:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|118
1583403600000|2020-03-05 10:20:00|1346|1343|1345.1|1342.1|1346|1343|1345.1|1342.1|208
1583403900000|2020-03-05 10:25:00|1345|1342|1344.1|1341.1|1345.1|1342.1|1344.1|1341.1|116
1583404200000|2020-03-05 10:30:00|||||||||155
1583404500000|2020-03-05 10:35:00|||||||||115
1583404800000|2020-03-05 10:40:00|||||||||90
1583405100000|2020-03-05 10:45:00|1345|1342|1345.1|1342.1|1345.1|1342.1|1344.1|1341.1|215
1583405400000|2020-03-05 10:50:00|1346.1|1343.1|1346.1|1343.1|1347|1344|1346.1|1343.1|261
1583405700000|2020-03-05 10:55:00|||||||||53
1583406000000|2020-03-05 11:00:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|118
1583406300000|2020-03-05 11:05:00|1347|1344|1346.1|1343.1|1347.1|1344.1|1346.1|1343.1|121
1583406600000|2020-03-05 11:10:00|1345.6|1342.6|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|48
1583406900000|2020-03-05 11:15:00|1347.1|1344.1|1348|1345|1348.1|1345.1|1347.1|1344.1|250
1583407200000|2020-03-05 11:20:00|||||||||58
1583407500000|2020-03-05 11:25:00|||||||||87
1583407800000|2020-03-05 11:30:00|||||||||113
1583408100000|2020-03-05 11:35:00|1348.1|1345.1|1348|1345|1348.1|1345.1|1348|1345|152
1583408400000|2020-03-05 11:40:00|||||||||13
1583408700000|2020-03-05 11:45:00|||||||||24
1583409000000|2020-03-05 11:50:00|1347.1|1344.1|1347|1344|1347.1|1344.1|1347|1344|384
1583409300000|2020-03-05 11:55:00|||||||||42
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1347|1344|1347.9|1344.9|1345|1342|191
1583409900000|2020-03-05 12:05:00|1346.9|1343.9|1347|1344|1347|1344|1346.5|1343.5|51
1583410200000|2020-03-05 12:10:00|1346.9|1343.9|1347|1344|1347|1344|1346|1343|26
1583410500000|2020-03-05 12:15:00|1346.9|1343.9|1346|1343|1346.9|1343.9|1346|1343|25
1583410800000|2020-03-05 12:20:00|1345.5|1342.5|1345|1342|1345.5|1342.5|1345|1342|28
1583411100000|2020-03-05 12:25:00|1344|1341|1344|1341|1345|1342|1344|1341|182
1583411400000|2020-03-05 12:30:00|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|1343.1|1340.1|324
1583411700000|2020-03-05 12:35:00|1342.1|1339.1|1340.1|1337.1|1343|1340|1339.1|1336.1|1325
1583412000000|2020-03-05 12:40:00|1341.1|1338.1|1341.1|1338.1|1341.1|1338.1|1340.1|1337.1|99
1583412300000|2020-03-05 12:45:00|1342|1339|1342.1|1339.1|1343|1340|1342|1339|158
1583412600000|2020-03-05 12:50:00|1342|1339|1342.1|1339.1|1344|1341|1342|1339|236
1583412900000|2020-03-05 12:55:00|1342|1339|1341.1|1338.1|1343|1340|1341.1|1338.1|93
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1340.1|1337.1|1342|1339|1340.1|1337.1|160
1583413500000|2020-03-05 13:05:00|1340|1337|1339.1|1336.1|1340|1337|1339|1336|111
1583413800000|2020-03-05 13:10:00|1338.1|1335.1|1338.1|1335.1|1339.1|1336.1|1337.1|1334.1|643
1583414100000|2020-03-05 13:15:00|1338|1335|1340|1337|1340|1337|1337.1|1334.1|390
1583414400000|2020-03-05 13:20:00|1339.1|1336.1|1339.1|1336.1|1340|1337|1338.1|1335.1|275
1583414700000|2020-03-05 13:25:00|1339|1336|1341.1|1338.1|1341.1|1338.1|1338.1|1335.1|264
1583415000000|2020-03-05 13:30:00|1340.6|1337.6|1342|1339|1342|1339|1340.1|1337.1|347
1583415300000|2020-03-05 13:35:00|1343|1340|1343|1340|1343|1340|1342|1339|652
1583415600000|2020-03-05 13:40:00|1344|1341|1345.9|1342.9|1347.9|1344.9|1344|1341|1252
1583415900000|2020-03-05 13:45:00|1346.9|1343.9|1350.8|1347.8|1351.8|1348.8|1346.9|1343.9|884
1583416200000|2020-03-05 13:50:00|1350.9|1347.9|1349.9|1346.9|1351.8|1348.8|1348.8|1345.8|252
1583416500000|2020-03-05 13:55:00|1349.3|1346.3|1344|1341|1349.8|1346.8|1344|1341|2180
1583416800000|2020-03-05 14:00:00|1345|1342|1342|1339|1345|1342|1342|1339|282
1583417100000|2020-03-05 14:05:00|1341.6|1338.6|1345|1342|1346|1343|1341.6|1338.6|999
1583417400000|2020-03-05 14:10:00|1344.1|1341.1|1344|1341|1345|1342|1344|1341|271
1583417700000|2020-03-05 14:15:00|1343.9|1340.9|1343.5|1340.5|1344|1341|1342.5|1339.5|158
1583418000000|2020-03-05 14:20:00|1343|1340|1342|1339|1343|1340|1341.5|1338.5|151
1583418300000|2020-03-05 14:25:00|1341.9|1338.9|1344.9|1341.9|1345.9|1342.9|1341|1338|215
1583418600000|2020-03-05 14:30:00|1344.5|1341.5|1342.9|1339.9|1345.9|1342.9|1342.9|1339.9|135
1583418900000|2020-03-05 14:35:00|1343|1340|1345.3|1342.3|1346.8|1343.8|1343|1340|678
1583419200000|2020-03-05 14:40:00|1345.8|1342.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|324
1583419500000|2020-03-05 14:45:00|1346.2|1343.2|1346.7|1343.7|1347.2|1344.2|1344.8|1341.8|346
1583419800000|2020-03-05 14:50:00|1346.6|1343.6|1344.7|1341.7|1346.7|1343.7|1344.7|1341.7|123
1583420100000|2020-03-05 14:55:00|1343.7|1340.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|262
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1345.7|1342.7|1345.7|1342.7|1342.7|1339.7|525
1583420700000|2020-03-05 15:05:00|1345.6|1342.6|1343.7|1340.7|1345.7|1342.7|1342.8|1339.8|693
1583421000000|2020-03-05 15:10:00|1344.7|1341.7|1346.6|1343.6|1346.6|1343.6|1344.7|1341.7|1188
1583421300000|2020-03-05 15:15:00|||||||||168
1583421600000|2020-03-05 15:20:00|1347.6|1344.6|1350.6|1347.6|1351.5|1348.5|1346.6|1343.6|1808
1583421900000|2020-03-05 15:25:00|1349.6|1346.6|1347.6|1344.6|1349.6|1346.6|1347.6|1344.6|270
1583422200000|2020-03-05 15:30:00|1346.6|1343.6|1346.6|1343.6|1347.6|1344.6|1345.6|1342.6|326
1583422500000|2020-03-05 15:35:00|1347.6|1344.6|1346.6|1343.6|1347.6|1344.6|1346.6|1343.6|225
1583422800000|2020-03-05 15:40:00|1345.6|1342.6|1345.1|1342.1|1345.6|1342.6|1344.7|1341.7|261
1583423100000|2020-03-05 15:45:00|1345.6|1342.6|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|93
1583423400000|2020-03-05 15:50:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1343.7|1340.7|187
1583423700000|2020-03-05 15:55:00|1344.6|1341.6|1343.7|1340.7|1344.7|1341.7|1343.7|1340.7|582
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1343.7|1340.7|1343.7|1340.7|1342.7|1339.7|210
1583424300000|2020-03-05 16:05:00|1343.2|1340.2|1343.7|1340.7|1344.7|1341.7|1343.2|1340.2|223
1583424600000|2020-03-05 16:10:00|1343.8|1340.8|1346.7|1343.7|1346.7|1343.7|1343.8|1340.8|239
1583424900000|2020-03-05 16:15:00|1346.6|1343.6|1344.7|1341.7|1346.6|1343.6|1344.7|1341.7|490
1583425200000|2020-03-05 16:20:00|1343.8|1340.8|1344.7|1341.7|1345.2|1342.2|1342.7|1339.7|261
1583425500000|2020-03-05 16:25:00|1344.8|1341.8|1346.7|1343.7|1346.7|1343.7|1344.8|1341.8|201
1583425800000|2020-03-05 16:30:00|1345.7|1342.7|1344.7|1341.7|1345.7|1342.7|1344.7|1341.7|135
1583426100000|2020-03-05 16:35:00|1344.2|1341.2|1341.8|1338.8|1344.2|1341.2|1340.8|1337.8|437
1583426400000|2020-03-05 16:40:00|1341.7|1338.7|1341.8|1338.8|1342.8|1339.8|1341.7|1338.7|163
1583426700000|2020-03-05 16:45:00|1342.7|1339.7|1341.7|1338.7|1342.7|1339.7|1340.8|1337.8|179
1583427000000|2020-03-05 16:50:00|1341.2|1338.2|1341.8|1338.8|1341.8|1338.8|1340.2|1337.2|260
1583427300000|2020-03-05 16:55:00|1341.7|1338.7|1340.8|1337.8|1341.8|1338.8|1340.8|1337.8|275
1583427600000|2020-03-05 17:00:00|||||||||151
1583427900000|2020-03-05 17:05:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|226
1583428200000|2020-03-05 17:10:00|1339.7|1336.7|1339.7|1336.7|1339.8|1336.8|1338.8|1335.8|175
1583428500000|2020-03-05 17:15:00|1339.2|1336.2|1339.7|1336.7|1340.7|1337.7|1338.8|1335.8|423
1583428800000|2020-03-05 17:20:00|1338.7|1335.7|1338.7|1335.7|1338.8|1335.8|1337.8|1334.8|255
1583429100000|2020-03-05 17:25:00|1338.8|1335.8|1340.7|1337.7|1340.7|1337.7|1338.8|1335.8|156
1583429400000|2020-03-05 17:30:00|1341.7|1338.7|1340.7|1337.7|1341.7|1338.7|1340.7|1337.7|649
1583429700000|2020-03-05 17:35:00|1339.7|1336.7|1336.9|1333.9|1339.8|1336.8|1336.9|1333.9|688
1583430000000|2020-03-05 17:40:00|1337.8|1334.8|1340.7|1337.7|1340.7|1337.7|1336.9|1333.9|609
1583430300000|2020-03-05 17:45:00|1339.8|1336.8|1340.7|1337.7|1342.7|1339.7|1339.8|1336.8|1548
1583430600000|2020-03-05 17:50:00|1339.8|1336.8|1342.7|1339.7|1344.6|1341.6|1339.7|1336.7|3542
1583430900000|2020-03-05 17:55:00|1342.8|1339.8|1346.6|1343.6|1347.6|1344.6|1342.7|1339.7|1814
1583483400000|2020-03-06 08:30:00|1347.5|1344.5|1340.6|1337.6|1347.5|1344.5|1340.6|1337.6|939
1583483700000|2020-03-06 08:35:00|1341.5|1338.5|1338.6|1335.6|1341.6|1338.6|1338.6|1335.6|373
1583484000000|2020-03-06 08:40:00|1338.8|1335.8|1337.8|1334.8|1339.6|1336.6|1337.8|1334.8|1018
1583484300000|2020-03-06 08:45:00|1338.7|1335.7|1337.8|1334.8|1339.6|1336.6|1337.8|1334.8|205
1583484600000|2020-03-06 08:50:00|1336.8|1333.8|1337.6|1334.6|1337.6|1334.6|1336.6|1333.6|421
1583484900000|2020-03-06 08:55:00|1337.2|1334.2|1338.6|1335.6|1338.6|1335.6|1337.2|1334.2|129
1583485200000|2020-03-06 09:00:00|1337.8|1334.8|1337.6|1334.6|1338.6|1335.6|1337.6|1334.6|73
1583485500000|2020-03-06 09:05:00|1337.8|1334.8|1337.8|1334.8|1338.6|1335.6|1337.7|1334.7|71
1583485800000|2020-03-06 09:10:00|1338.6|1335.6|1339.2|1336.2|1339.6|1336.6|1338.6|1335.6|104
1583486100000|2020-03-06 09:15:00|1338.8|1335.8|1340.6|1337.6|1340.6|1337.6|1338.8|1335.8|87
1583486400000|2020-03-06 09:20:00|1340.8|1337.8|1340.6|1337.6|1341.6|1338.6|1340.6|1337.6|123
1583486700000|2020-03-06 09:25:00|1340.7|1337.7|1339.8|1336.8|1340.7|1337.7|1339.8|1336.8|36
1583487000000|2020-03-06 09:30:00|1339.6|1336.6|1338.8|1335.8|1339.8|1336.8|1338.8|1335.8|64
1583487300000|2020-03-06 09:35:00|1339.2|1336.2|1338.8|1335.8|1339.2|1336.2|1338.8|1335.8|13
1583487600000|2020-03-06 09:40:00|1337.8|1334.8|1336.8|1333.8|1337.8|1334.8|1336.8|1333.8|423
1583487900000|2020-03-06 09:45:00|1336.9|1333.9|1337.8|1334.8|1337.8|1334.8|1336.9|1333.9|463
1583488200000|2020-03-06 09:50:00|1338.6|1335.6|1338.8|1335.8|1339.2|1336.2|1338.2|1335.2|44
1583488500000|2020-03-06 09:55:00|1338.2|1335.2|1337.8|1334.8|1338.2|1335.2|1337.8|1334.8|24
1583488800000|2020-03-06 10:00:00|||||||||53
1583489100000|2020-03-06 10:05:00|1337.7|1334.7|1336.8|1333.8|1337.7|1334.7|1336.8|1333.8|57
1583489400000|2020-03-06 10:10:00|1336.7|1333.7|1336.8|1333.8|1336.8|1333.8|1336.7|1333.7|18
1583489700000|2020-03-06 10:15:00|||||||||11
1583490000000|2020-03-06 10:20:00|1336.7|1333.7|1334.8|1331.8|1336.7|1333.7|1334.8|1331.8|326
1583490300000|2020-03-06 10:25:00|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|312
1583490600000|2020-03-06 10:30:00|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|595
1583490900000|2020-03-06 10:35:00|||||||||60
1583491200000|2020-03-06 10:40:00|1331.9|1328.9|1330.9|1327.9|1332.8|1329.8|1330.9|1327.9|1322
1583491500000|2020-03-06 10:45:00|1330|1327|1327.9|1324.9|1330|1327|1327.9|1324.9|2590
1583491800000|2020-03-06 10:50:00|1328.3|1325.3|1328.9|1325.9|1328.9|1325.9|1327.9|1324.9|307
1583492100000|2020-03-06 10:55:00|1328.4|1325.4|1329.9|1326.9|1329.9|1326.9|1328.4|1325.4|125
1583492400000|2020-03-06 11:00:00|1329.8|1326.8|1328.9|1325.9|1329.8|1326.8|1328.9|1325.9|138
1583492700000|2020-03-06 11:05:00|1328|1325|1327.9|1324.9|1328.9|1325.9|1327.9|1324.9|241
1583493000000|2020-03-06 11:10:00|1326.9|1323.9|1325.9|1322.9|1326.9|1323.9|1324|1321|756
1583493300000|2020-03-06 11:15:00|1325|1322|1326.9|1323.9|1326.9|1323.9|1325|1322|640
1583493600000|2020-03-06 11:20:00|||||||||5
1583493900000|2020-03-06 11:25:00|||||||||243
1583494200000|2020-03-06 11:30:00|1325.9|1322.9|1328.3|1325.3|1328.3|1325.3|1325.9|1322.9|123
1583494500000|2020-03-06 11:35:00|1327.9|1324.9|1327.9|1324.9|1328.3|1325.3|1327.9|1324.9|15
1583494800000|2020-03-06 11:40:00|1327.8|1324.8|1331.8|1328.8|1331.8|1328.8|1327.8|1324.8|431
1583495100000|2020-03-06 11:45:00|1332.8|1329.8|1334.6|1331.6|1334.6|1331.6|1331.8|1328.8|254
1583495400000|2020-03-06 11:50:00|1335.6|1332.6|1335.6|1332.6|1336.6|1333.6|1335.6|1332.6|360
1583495700000|2020-03-06 11:55:00|||||||||113
1583496000000|2020-03-06 12:00:00|1336.1|1333.1|1335.6|1332.6|1336.6|1333.6|1335.6|1332.6|199
1583496300000|2020-03-06 12:05:00|1334.6|1331.6|1334.6|1331.6|1334.6|1331.6|1334.6|1331.6|365
1583496600000|2020-03-06 12:10:00|||||||||131
1583496900000|2020-03-06 12:15:00|1335.5|1332.5|1334.6|1331.6|1335.6|1332.6|1334.6|1331.6|282
1583497200000|2020-03-06 12:20:00|||||||||184
1583497500000|2020-03-06 12:25:00|1333.8|1330.8|1332.8|1329.8|1333.8|1330.8|1330.8|1327.8|9219
1583497800000|2020-03-06 12:30:00|1332.6|1329.6|1331.6|1328.6|1333.6|1330.6|1331.6|1328.6|143
1583498100000|2020-03-06 12:35:00|1331.8|1328.8|1332.8|1329.8|1332.8|1329.8|1331.8|1328.8|169
1583498400000|2020-03-06 12:40:00|1332.7|1329.7|1331.8|1328.8|1332.7|1329.7|1331.8|1328.8|40
1583498700000|2020-03-06 12:45:00|1331.6|1328.6|1331.6|1328.6|1331.6|1328.6|1331.6|1328.6|112
1583499000000|2020-03-06 12:50:00|1331.8|1328.8|1332.6|1329.6|1332.7|1329.7|1331.8|1328.8|86
1583499300000|2020-03-06 12:55:00|1331.8|1328.8|1327.9|1324.9|1331.8|1328.8|1327.9|1324.9|369
1583499600000|2020-03-06 13:00:00|1327.8|1324.8|1325.9|1322.9|1327.8|1324.8|1325.9|1322.9|341
1583499900000|2020-03-06 13:05:00|1325|1322|1327.8|1324.8|1328.8|1325.8|1324|1321|2419
1583500200000|2020-03-06 13:10:00|1326.9|1323.9|1325.8|1322.8|1327.8|1324.8|1325.8|1322.8|571
1583500500000|2020-03-06 13:15:00|1325.9|1322.9|1325.8|1322.8|1326.8|1323.8|1325.8|1322.8|311
1583500800000|2020-03-06 13:20:00|1325.9|1322.9|1323.8|1320.8|1325.9|1322.9|1323.8|1320.8|277
1583501100000|2020-03-06 13:25:00|1323.9|1320.9|1326.3|1323.3|1326.8|1323.8|1322.9|1319.9|451
1583501400000|2020-03-06 13:30:00|1325.9|1322.9|1326.9|1323.9|1327.8|1324.8|1325.8|1322.8|224
1583501700000|2020-03-06 13:35:00|1327.8|1324.8|1326.8|1323.8|1328.8|1325.8|1326.8|1323.8|236
1583502000000|2020-03-06 13:40:00|1326.3|1323.3|1325.9|1322.9|1326.8|1323.8|1324.8|1321.8|262
1583502300000|2020-03-06 13:45:00|1325.8|1322.8|1325.9|1322.9|1326.9|1323.9|1325.8|1322.8|325
1583502600000|2020-03-06 13:50:00|1326.3|1323.3|1325.8|1322.8|1326.3|1323.3|1325.8|1322.8|90
1583502900000|2020-03-06 13:55:00|1325.9|1322.9|1326.8|1323.8|1326.8|1323.8|1325.8|1322.8|281
1583503200000|2020-03-06 14:00:00|1325.9|1322.9|1324.9|1321.9|1325.9|1322.9|1324.9|1321.9|261
1583503500000|2020-03-06 14:05:00|1323.9|1320.9|1324.9|1321.9|1324.9|1321.9|1323.9|1320.9|508
1583503800000|2020-03-06 14:10:00|1324.8|1321.8|1324.8|1321.8|1324.9|1321.9|1323.9|1320.9|115
1583504100000|2020-03-06 14:15:00|1324.9|1321.9|1327.8|1324.8|1328.8|1325.8|1323.9|1320.9|670
1583504400000|2020-03-06 14:20:00|1326.9|1323.9|1327.8|1324.8|1327.8|1324.8|1325.8|1322.8|305
1583504700000|2020-03-06 14:25:00|1326.9|1323.9|1326.9|1323.9|1327.8|1324.8|1325.9|1322.9|229
1583505000000|2020-03-06 14:30:00|1326.8|1323.8|1322.9|1319.9|1326.8|1323.8|1322.9|1319.9|404
1583505300000|2020-03-06 14:35:00|1322|1319|1318|1315|1322|1319|1316.1|1313.1|3699
1583505600000|2020-03-06 14:40:00|1317|1314|1317|1314|1320.4|1317.4|1317|1314|1666
1583505900000|2020-03-06 14:45:00|1317.4|1314.4|1316|1313|1320.9|1317.9|1316|1313|568
1583506200000|2020-03-06 14:50:00|1316.4|1313.4|1312|1309|1320|1317|1311.1|1308.1|1979
1583506500000|2020-03-06 14:55:00|1312.1|1309.1|1314.1|1311.1|1314.1|1311.1|1311.1|1308.1|667
1583506800000|2020-03-06 15:00:00|1314|1311|1313.1|1310.1|1314.1|1311.1|1313|1310|384
1583507100000|2020-03-06 15:05:00|1313.6|1310.6|1313.1|1310.1|1314.1|1311.1|1312.1|1309.1|492
1583507400000|2020-03-06 15:10:00|1313|1310|1312.1|1309.1|1313.1|1310.1|1311.1|1308.1|707
1583507700000|2020-03-06 15:15:00|1312|1309|1310.1|1307.1|1312.1|1309.1|1310.1|1307.1|829
1583508000000|2020-03-06 15:20:00|1311|1308|1306.1|1303.1|1311|1308|1306.1|1303.1|2861
1583508300000|2020-03-06 15:25:00|1308|1305|1304.1|1301.1|1309.1|1306.1|1304.1|1301.1|1641
1583508600000|2020-03-06 15:30:00|1303.7|1300.7|1299.3|1296.3|1305|1302|1299.3|1296.3|1004
1583508900000|2020-03-06 15:35:00|1299.7|1296.7|1299.3|1296.3|1301.3|1298.3|1297.3|1294.3|1457
1583509200000|2020-03-06 15:40:00|1299.2|1296.2|1306|1303|1306.1|1303.1|1299.2|1296.2|1763
1583509500000|2020-03-06 15:45:00|1306.1|1303.1|1313.9|1310.9|1313.9|1310.9|1305|1302|2564
1583509800000|2020-03-06 15:50:00|1314.9|1311.9|1310|1307|1319.3|1316.3|1310|1307|1693
1583510100000|2020-03-06 15:55:00|1310.4|1307.4|1311.9|1308.9|1311.9|1308.9|1309|1306|623
1583510400000|2020-03-06 16:00:00|1311|1308|1310|1307|1313|1310|1309|1306|762
1583510700000|2020-03-06 16:05:00|1310.4|1307.4|1309|1306|1311|1308|1309|1306|590
1583511000000|2020-03-06 16:10:00|1308.9|1305.9|1307|1304|1309|1306|1306.9|1303.9|959
1583511300000|2020-03-06 16:15:00|1307.9|1304.9|1306|1303|1309|1306|1306|1303|723
1583511600000|2020-03-06 16:20:00|1305.9|1302.9|1304.3|1301.3|1307|1304|1304.1|1301.1|1790
1583511900000|2020-03-06 16:25:00|1304.1|1301.1|1303.1|1300.1|1305.1|1302.1|1302.1|1299.1|920
1583512200000|2020-03-06 16:30:00|1303.6|1300.6|1304.1|1301.1|1304.1|1301.1|1303.1|1300.1|620
1583512500000|2020-03-06 16:35:00|1304|1301|1303.1|1300.1|1306.1|1303.1|1303.1|1300.1|676
1583512800000|2020-03-06 16:40:00|1302.3|1299.3|1304.1|1301.1|1304.1|1301.1|1302.1|1299.1|481
1583513100000|2020-03-06 16:45:00|1304|1301|1301.2|1298.2|1304|1301|1300.3|1297.3|1384
1583513400000|2020-03-06 16:50:00|1301.3|1298.3|1300.3|1297.3|1302.1|1299.1|1300.3|1297.3|276
1583513700000|2020-03-06 16:55:00|1301.2|1298.2|1301.3|1298.3|1302.3|1299.3|1300.3|1297.3|1089
1583514000000|2020-03-06 17:00:00|1301.2|1298.2|1300.3|1297.3|1301.3|1298.3|1300.3|1297.3|415
1583514300000|2020-03-06 17:05:00|1300.7|1297.7|1302.1|1299.1|1302.1|1299.1|1299.3|1296.3|826
1583514600000|2020-03-06 17:10:00|1301.7|1298.7|1302.3|1299.3|1302.7|1299.7|1300.3|1297.3|634
1583514900000|2020-03-06 17:15:00|1303.1|1300.1|1304.3|1301.3|1305.2|1302.2|1301.7|1298.7|854
1583515200000|2020-03-06 17:20:00|1304.2|1301.2|1306.3|1303.3|1306.3|1303.3|1303.3|1300.3|617
1583515500000|2020-03-06 17:25:00|1306.2|1303.2|1309.1|1306.1|1310.1|1307.1|1306.1|1303.1|2781
1583515800000|2020-03-06 17:30:00|1309.2|1306.2|1307.6|1304.6|1310.1|1307.1|1307.1|1304.1|1158
1583516100000|2020-03-06 17:35:00|1308|1305|1307.6|1304.6|1308.6|1305.6|1305.7|1302.7|599
1583516400000|2020-03-06 17:40:00|1307.1|1304.1|1307|1304|1308.1|1305.1|1306.1|1303.1|515
1583516700000|2020-03-06 17:45:00|1307.9|1304.9|1307.1|1304.1|1309|1306|1307|1304|2154
1583517000000|2020-03-06 17:50:00|1309|1306|1302.1|1299.1|1312|1309|1299.1|1296.1|7255
1583517300000|2020-03-06 17:55:00|1302|1299|1312.1|1309.1|1313.1|1310.1|1302|1299|2105
1583517600000|2020-03-06 18:00:00|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1
1583742600000|2020-03-09 08:30:00|1248.7|1245.7|1236.6|1233.6|1248.7|1245.7|1222.1|1219.1|6744
1583742900000|2020-03-09 08:35:00|1235.7|1232.7|1260.8|1257.8|1263.3|1260.3|1234.2|1231.2|3041
1583743200000|2020-03-09 08:40:00|1260.9|1257.9|1253.8|1250.8|1263.7|1260.7|1251.4|1248.4|1169
1583743500000|2020-03-09 08:45:00|1254.8|1251.8|1252.7|1249.7|1256.8|1253.8|1250.2|1247.2|744
1583743800000|2020-03-09 08:50:00|1253|1250|1251.3|1248.3|1256.5|1253.5|1250.8|1247.8|1150
1583744100000|2020-03-09 08:55:00|1250.8|1247.8|1253.7|1250.7|1256.7|1253.7|1249.8|1246.8|498
1583744400000|2020-03-09 09:00:00|1252.7|1249.7|1251.7|1248.7|1254.6|1251.6|1251.7|1248.7|512
1583744700000|2020-03-09 09:05:00|1250.7|1247.7|1251.7|1248.7|1251.7|1248.7|1249.7|1246.7|613
1583745000000|2020-03-09 09:10:00|1251.8|1248.8|1252.8|1249.8|1253.8|1250.8|1250.8|1247.8|546
1583745300000|2020-03-09 09:15:00|1253.7|1250.7|1252.8|1249.8|1255.8|1252.8|1251.8|1248.8|314
1583745600000|2020-03-09 09:20:00|1254.5|1251.5|1250.8|1247.8|1256.7|1253.7|1250.8|1247.8|846
1583745900000|2020-03-09 09:25:00|1249.8|1246.8|1254.8|1251.8|1254.8|1251.8|1249.8|1246.8|314
1583746200000|2020-03-09 09:30:00|1253.8|1250.8|1253.3|1250.3|1255.8|1252.8|1251|1248|854
1583746500000|2020-03-09 09:35:00|1253.8|1250.8|1251.8|1248.8|1254.3|1251.3|1251.8|1248.8|100
1583746800000|2020-03-09 09:40:00|1251|1248|1250.8|1247.8|1251|1248|1249.8|1246.8|191
1583747100000|2020-03-09 09:45:00|1251.8|1248.8|1250.9|1247.9|1252|1249|1249|1246|702
1583747400000|2020-03-09 09:50:00|1251.8|1248.8|1251.4|1248.4|1251.8|1248.8|1249.9|1246.9|174
1583747700000|2020-03-09 09:55:00|1251|1248|1251|1248|1252|1249|1250|1247|126
1583748000000|2020-03-09 10:00:00|1251.9|1248.9|1249.9|1246.9|1252|1249|1249|1246|555
1583748300000|2020-03-09 10:05:00|1250.1|1247.1|1250.9|1247.9|1251.8|1248.8|1250|1247|184
1583748600000|2020-03-09 10:10:00|1250|1247|1250|1247|1250.9|1247.9|1249|1246|69
1583748900000|2020-03-09 10:15:00|1249.9|1246.9|1249.4|1246.4|1250.8|1247.8|1248.8|1245.8|379
1583749200000|2020-03-09 10:20:00|1248.9|1245.9|1249|1246|1250.8|1247.8|1248.5|1245.5|125
1583749500000|2020-03-09 10:25:00|1249.9|1246.9|1252|1249|1252|1249|1249|1246|586
1583749800000|2020-03-09 10:30:00|1251.9|1248.9|1251.9|1248.9|1252|1249|1250|1247|214
1583750100000|2020-03-09 10:35:00|1251.8|1248.8|1251.9|1248.9|1251.9|1248.9|1251|1248|134
1583750400000|2020-03-09 10:40:00|1251.8|1248.8|1249|1246|1252|1249|1249|1246|283
1583750700000|2020-03-09 10:45:00|1248.5|1245.5|1250.9|1247.9|1251|1248|1247|1244|514
1583751000000|2020-03-09 10:50:00|1250.5|1247.5|1248.9|1245.9|1250.5|1247.5|1248|1245|74
1583751300000|2020-03-09 10:55:00|1248.5|1245.5|1247|1244|1248.9|1245.9|1246|1243|688
1583751600000|2020-03-09 11:00:00|1247.9|1244.9|1246.4|1243.4|1247.9|1244.9|1245.2|1242.2|351
1583751900000|2020-03-09 11:05:00|1247|1244|1244|1241|1247|1244|1243.2|1240.2|226
1583752200000|2020-03-09 11:10:00|1244.9|1241.9|1243|1240|1244.9|1241.9|1243|1240|144
1583752500000|2020-03-09 11:15:00|1242|1239|1247|1244|1247|1244|1242|1239|360
1583752800000|2020-03-09 11:20:00|1248|1245|1246.2|1243.2|1248.2|1245.2|1246.1|1243.1|231
1583753100000|2020-03-09 11:25:00|1247.2|1244.2|1246.6|1243.6|1248.2|1245.2|1244.6|1241.6|336
1583753400000|2020-03-09 11:30:00|1247|1244|1245.6|1242.6|1247|1244|1243|1240|411
1583753700000|2020-03-09 11:35:00|1245.5|1242.5|1247|1244|1249|1246|1245.1|1242.1|287
1583754000000|2020-03-09 11:40:00|1248|1245|1248.9|1245.9|1249.9|1246.9|1248|1245|131
1583754300000|2020-03-09 11:45:00|1248|1245|1247.9|1244.9|1248|1245|1247|1244|73
1583754600000|2020-03-09 11:50:00|1248|1245|1247|1244|1249|1246|1247|1244|182
1583754900000|2020-03-09 11:55:00|1246.9|1243.9|1245|1242|1247|1244|1245|1242|246
1583755200000|2020-03-09 12:00:00|1245.4|1242.4|1242.9|1239.9|1246|1243|1242|1239|684
1583755500000|2020-03-09 12:05:00|1243|1240|1240|1237|1243|1240|1239|1236|994
1583755800000|2020-03-09 12:10:00|1239.9|1236.9|1239|1236|1241.9|1238.9|1238.9|1235.9|1248
1583756100000|2020-03-09 12:15:00|1239.9|1236.9|1241.9|1238.9|1243.9|1240.9|1239.4|1236.4|505
1583756400000|2020-03-09 12:20:00|1240.9|1237.9|1239.4|1236.4|1241.9|1238.9|1238.9|1235.9|796
1583756700000|2020-03-09 12:25:00|1239.9|1236.9|1238.9|1235.9|1239.9|1236.9|1238.9|1235.9|179
1583757000000|2020-03-09 12:30:00|1237.9|1234.9|1237.7|1234.7|1237.9|1234.9|1236.9|1233.9|403
1583757300000|2020-03-09 12:35:00|1237.9|1234.9|1237.9|1234.9|1238.8|1235.8|1237.9|1234.9|212
1583757600000|2020-03-09 12:40:00|1236.9|1233.9|1235.9|1232.9|1236.9|1233.9|1233|1230|1139
1583757900000|2020-03-09 12:45:00|1236.9|1233.9|1234.9|1231.9|1236.9|1233.9|1234.9|1231.9|260
1583758200000|2020-03-09 12:50:00|1235.9|1232.9|1231.9|1228.9|1236.9|1233.9|1231.9|1228.9|1225
1583758500000|2020-03-09 12:55:00|1231.8|1228.8|1234.3|1231.3|1235.3|1232.3|1231.8|1228.8|672
1583758800000|2020-03-09 13:00:00|1234.7|1231.7|1232.7|1229.7|1235.9|1232.9|1232.7|1229.7|285
1583759100000|2020-03-09 13:05:00|1233.5|1230.5|1232.7|1229.7|1233.7|1230.7|1230.7|1227.7|2041
1583759400000|2020-03-09 13:10:00|1231.9|1228.9|1231.7|1228.7|1232.2|1229.2|1230.7|1227.7|607
1583759700000|2020-03-09 13:15:00|1230.7|1227.7|1231.7|1228.7|1231.7|1228.7|1230.7|1227.7|278
1583760000000|2020-03-09 13:20:00|1230.7|1227.7|1235.5|1232.5|1235.5|1232.5|1230.7|1227.7|416
1583760300000|2020-03-09 13:25:00|1235.9|1232.9|1241.3|1238.3|1242.3|1239.3|1235.7|1232.7|995
1583760600000|2020-03-09 13:30:00|1240.3|1237.3|1241.3|1238.3|1242.2|1239.2|1238.5|1235.5|1648
1583760900000|2020-03-09 13:35:00|1240.8|1237.8|1240.3|1237.3|1241.3|1238.3|1239.3|1236.3|901
1583761200000|2020-03-09 13:40:00|1239.3|1236.3|1240.3|1237.3|1241.2|1238.2|1238.3|1235.3|586
1583761500000|2020-03-09 13:45:00|1240.2|1237.2|1242.2|1239.2|1242.2|1239.2|1238.3|1235.3|1204
1583761800000|2020-03-09 13:50:00|1241.2|1238.2|1248|1245|1248|1245|1241.2|1238.2|1366
1583762100000|2020-03-09 13:55:00|1248.2|1245.2|1248|1245|1251|1248|1248|1245|3301
1583762400000|2020-03-09 14:00:00|1247.9|1244.9|1248|1245|1248|1245|1245.8|1242.8|672
1583762700000|2020-03-09 14:05:00|1247.8|1244.8|1255.2|1252.2|1258.7|1255.7|1247.8|1244.8|580
1583763000000|2020-03-09 14:10:00|1254.8|1251.8|1255.7|1252.7|1256.8|1253.8|1252.4|1249.4|931
1583763300000|2020-03-09 14:15:00|1254.8|1251.8|1251.7|1248.7|1256.7|1253.7|1248.8|1245.8|825
1583763600000|2020-03-09 14:20:00|1252.7|1249.7|1254.7|1251.7|1256.7|1253.7|1251.7|1248.7|631
1583763900000|2020-03-09 14:25:00|1254.2|1251.2|1254.8|1251.8|1255.8|1252.8|1253.8|1250.8|405
1583764200000|2020-03-09 14:30:00|1255.2|1252.2|1253.7|1250.7|1255.2|1252.2|1251.8|1248.8|573
1583764500000|2020-03-09 14:35:00|1254.5|1251.5|1252.8|1249.8|1257.7|1254.7|1252.8|1249.8|604
1583764800000|2020-03-09 14:40:00|1253.8|1250.8|1255.8|1252.8|1257.8|1254.8|1252.8|1249.8|571
1583765100000|2020-03-09 14:45:00|1256.7|1253.7|1257.7|1254.7|1257.8|1254.8|1255.8|1252.8|348
1583765400000|2020-03-09 14:50:00|1257.2|1254.2|1257.7|1254.7|1257.7|1254.7|1254.8|1251.8|300
1583765700000|2020-03-09 14:55:00|1256.8|1253.8|1258.7|1255.7|1260.7|1257.7|1254.8|1251.8|1278
1583766000000|2020-03-09 15:00:00|1259.6|1256.6|1262.7|1259.7|1265.5|1262.5|1257.7|1254.7|750
1583766300000|2020-03-09 15:05:00|1262.6|1259.6|1269.3|1266.3|1273.8|1270.8|1262.6|1259.6|2012
1583766600000|2020-03-09 15:10:00|1270.1|1267.1|1268.3|1265.3|1270.1|1267.1|1262.5|1259.5|846
1583766900000|2020-03-09 15:15:00|1267.3|1264.3|1262.5|1259.5|1271.3|1268.3|1261.6|1258.6|866
1583767200000|2020-03-09 15:20:00|1262.1|1259.1|1260.5|1257.5|1262.3|1259.3|1257.7|1254.7|507
1583767500000|2020-03-09 15:25:00|1260.7|1257.7|1256.6|1253.6|1260.7|1257.7|1256.6|1253.6|945
1583767800000|2020-03-09 15:30:00|1256.5|1253.5|1254.7|1251.7|1258.5|1255.5|1253.7|1250.7|1085
1583768100000|2020-03-09 15:35:00|1255.1|1252.1|1252.5|1249.5|1256.6|1253.6|1250.7|1247.7|471
1583768400000|2020-03-09 15:40:00|1252.6|1249.6|1252.7|1249.7|1254.7|1251.7|1251.5|1248.5|557
1583768700000|2020-03-09 15:45:00|1254.3|1251.3|1255.5|1252.5|1255.7|1252.7|1253.7|1250.7|221
1583769000000|2020-03-09 15:50:00|1255.7|1252.7|1261.5|1258.5|1261.5|1258.5|1254.7|1251.7|712
1583769300000|2020-03-09 15:55:00|1260.6|1257.6|1259.5|1256.5|1262.5|1259.5|1258.6|1255.6|591
1583769600000|2020-03-09 16:00:00|1260.7|1257.7|1259.3|1256.3|1261.3|1258.3|1256.5|1253.5|509
1583769900000|2020-03-09 16:05:00|1259.5|1256.5|1259.3|1256.3|1260.3|1257.3|1259.3|1256.3|319
1583770200000|2020-03-09 16:10:00|1259.5|1256.5|1257.5|1254.5|1260.3|1257.3|1256.5|1253.5|1084
1583770500000|2020-03-09 16:15:00|1258.5|1255.5|1257.5|1254.5|1258.5|1255.5|1256.5|1253.5|723
1583770800000|2020-03-09 16:20:00|1256.7|1253.7|1255.5|1252.5|1257.5|1254.5|1255.5|1252.5|445
1583771100000|2020-03-09 16:25:00|1255.7|1252.7|1254.3|1251.3|1255.7|1252.7|1252.5|1249.5|856
1583771400000|2020-03-09 16:30:00|1254.5|1251.5|1249.5|1246.5|1254.5|1251.5|1248.7|1245.7|1194
1583771700000|2020-03-09 16:35:00|1249.7|1246.7|1257.5|1254.5|1257.5|1254.5|1248.7|1245.7|1012
1583772000000|2020-03-09 16:40:00|1257.7|1254.7|1256.3|1253.3|1258.7|1255.7|1256.3|1253.3|2219
1583772300000|2020-03-09 16:45:00|1255.3|1252.3|1257.5|1254.5|1257.5|1254.5|1254.3|1251.3|619
1583772600000|2020-03-09 16:50:00|1258.5|1255.5|1263.5|1260.5|1264.5|1261.5|1257.7|1254.7|6392
1583772900000|2020-03-09 16:55:00|1263.3|1260.3|1271.4|1268.4|1271.4|1268.4|1263.1|1260.1|3108
1583829000000|2020-03-10 08:30:00|1291|1288|1274.5|1271.5|1292.5|1289.5|1274.5|1271.5|1881
1583829300000|2020-03-10 08:35:00|1274.6|1271.6|1272.6|1269.6|1279.5|1276.5|1272.6|1269.6|1031
1583829600000|2020-03-10 08:40:00|1272.8|1269.8|1272.6|1269.6|1276.4|1273.4|1272.6|1269.6|498
1583829900000|2020-03-10 08:45:00|1272.5|1269.5|1264.6|1261.6|1272.6|1269.6|1264.6|1261.6|828
1583830200000|2020-03-10 08:50:00|1264.5|1261.5|1262.6|1259.6|1264.6|1261.6|1260.8|1257.8|617
1583830500000|2020-03-10 08:55:00|1261.8|1258.8|1263.5|1260.5|1264.6|1261.6|1258.7|1255.7|926
1583830800000|2020-03-10 09:00:00|1263|1260|1258.8|1255.8|1263.6|1260.6|1256|1253|1025
1583831100000|2020-03-10 09:05:00|1259|1256|1256.8|1253.8|1259.8|1256.8|1255.8|1252.8|235
1583831400000|2020-03-10 09:10:00|1255.8|1252.8|1254.8|1251.8|1257.8|1254.8|1254.8|1251.8|254
1583831700000|2020-03-10 09:15:00|1253.8|1250.8|1255.8|1252.8|1256.8|1253.8|1253|1250|343
1583832000000|2020-03-10 09:20:00|1255.3|1252.3|1256.8|1253.8|1258.6|1255.6|1255.2|1252.2|179
1583832300000|2020-03-10 09:25:00|1257.6|1254.6|1255.7|1252.7|1257.6|1254.6|1254.9|1251.9|236
1583832600000|2020-03-10 09:30:00|1255.8|1252.8|1256.6|1253.6|1257.6|1254.6|1255.8|1252.8|672
1583832900000|2020-03-10 09:35:00|1257.6|1254.6|1261.5|1258.5|1262|1259|1257.6|1254.6|388
1583833200000|2020-03-10 09:40:00|1262.5|1259.5|1260.5|1257.5|1262.5|1259.5|1259.5|1256.5|440
1583833500000|2020-03-10 09:45:00|1260|1257|1259.6|1256.6|1260.5|1257.5|1259.6|1256.6|51
1583833800000|2020-03-10 09:50:00|1260.5|1257.5|1259.5|1256.5|1260.5|1257.5|1258.6|1255.6|142
1583834100000|2020-03-10 09:55:00|1260|1257|1261.5|1258.5|1262.5|1259.5|1260|1257|147
1583834400000|2020-03-10 10:00:00|1261.6|1258.6|1262.5|1259.5|1263.5|1260.5|1260.6|1257.6|242
1583834700000|2020-03-10 10:05:00|1263.5|1260.5|1262.6|1259.6|1264.5|1261.5|1262.5|1259.5|98
1583835000000|2020-03-10 10:10:00|1263.5|1260.5|1263.5|1260.5|1263.5|1260.5|1262.5|1259.5|55
1583835300000|2020-03-10 10:15:00|1262.5|1259.5|1262.6|1259.6|1263.5|1260.5|1262.5|1259.5|143
1583835600000|2020-03-10 10:20:00|1263.5|1260.5|1264.5|1261.5|1264.5|1261.5|1263.5|1260.5|111
1583835900000|2020-03-10 10:25:00|1263.6|1260.6|1268.4|1265.4|1268.4|1265.4|1263.5|1260.5|408
1583836200000|2020-03-10 10:30:00|1268.3|1265.3|1263.5|1260.5|1268.3|1265.3|1263|1260|442
1583836500000|2020-03-10 10:35:00|1263|1260|1263.5|1260.5|1263.5|1260.5|1263|1260|76
1583836800000|2020-03-10 10:40:00|1264.5|1261.5|1263.5|1260.5|1264.5|1261.5|1263|1260|69
1583837100000|2020-03-10 10:45:00|1263|1260|1263.5|1260.5|1264.5|1261.5|1262.6|1259.6|163
1583837400000|2020-03-10 10:50:00|1263|1260|1263.6|1260.6|1263.6|1260.6|1263|1260|98
1583837700000|2020-03-10 10:55:00|1263.5|1260.5|1262|1259|1264.5|1261.5|1262|1259|258
1583838000000|2020-03-10 11:00:00|1261.6|1258.6|1263.5|1260.5|1263.6|1260.6|1261.6|1258.6|310
1583838300000|2020-03-10 11:05:00|1263.6|1260.6|1264.6|1261.6|1264.6|1261.6|1263.5|1260.5|299
1583838600000|2020-03-10 11:10:00|1265.6|1262.6|1266.4|1263.4|1266.6|1263.6|1264.6|1261.6|340
1583838900000|2020-03-10 11:15:00|1266.5|1263.5|1264.6|1261.6|1266.5|1263.5|1264|1261|126
1583839200000|2020-03-10 11:20:00|1264.4|1261.4|1263.8|1260.8|1264.6|1261.6|1263.6|1260.6|177
1583839500000|2020-03-10 11:25:00|1263.7|1260.7|1263.6|1260.6|1264.6|1261.6|1263.6|1260.6|68
1583839800000|2020-03-10 11:30:00|1264.6|1261.6|1265.9|1262.9|1266.4|1263.4|1263.6|1260.6|303
1583840100000|2020-03-10 11:35:00|1266|1263|1263.6|1260.6|1266|1263|1263.6|1260.6|76
1583840400000|2020-03-10 11:40:00|||||||||30
1583840700000|2020-03-10 11:45:00|1264.9|1261.9|1264.6|1261.6|1265.6|1262.6|1264.6|1261.6|470
1583841000000|2020-03-10 11:50:00|1265.4|1262.4|1264.4|1261.4|1265.5|1262.5|1264.4|1261.4|157
1583841300000|2020-03-10 11:55:00|1263.6|1260.6|1264.6|1261.6|1265.4|1262.4|1263.4|1260.4|202
1583841600000|2020-03-10 12:00:00|1264.4|1261.4|1267.4|1264.4|1267.4|1264.4|1263.6|1260.6|470
1583841900000|2020-03-10 12:05:00|1268.4|1265.4|1269.1|1266.1|1269.4|1266.4|1267.3|1264.3|685
1583842200000|2020-03-10 12:10:00|1268.2|1265.2|1264.1|1261.1|1268.2|1265.2|1263.3|1260.3|1144
1583842500000|2020-03-10 12:15:00|1264.3|1261.3|1265.1|1262.1|1266.1|1263.1|1263.3|1260.3|879
1583842800000|2020-03-10 12:20:00|1266.1|1263.1|1270.2|1267.2|1271.1|1268.1|1266.1|1263.1|759
1583843100000|2020-03-10 12:25:00|1270.1|1267.1|1269.1|1266.1|1270.2|1267.2|1268.1|1265.1|353
1583843400000|2020-03-10 12:30:00|1269.3|1266.3|1270|1267|1271.9|1268.9|1268.1|1265.1|837
1583843700000|2020-03-10 12:35:00|1270.1|1267.1|1269.5|1266.5|1271.9|1268.9|1267.1|1264.1|985
1583844000000|2020-03-10 12:40:00|1269.9|1266.9|1269.9|1266.9|1269.9|1266.9|1268.9|1265.9|246
1583844300000|2020-03-10 12:45:00|1268.9|1265.9|1272.7|1269.7|1273.7|1270.7|1268.9|1265.9|1011
1583844600000|2020-03-10 12:50:00|1272.3|1269.3|1268.9|1265.9|1272.7|1269.7|1268.9|1265.9|859
1583844900000|2020-03-10 12:55:00|1269.9|1266.9|1274.7|1271.7|1274.7|1271.7|1269.9|1266.9|1779
1583845200000|2020-03-10 13:00:00|1273.9|1270.9|1275.9|1272.9|1276.9|1273.9|1273.7|1270.7|953
1583845500000|2020-03-10 13:05:00|1275.1|1272.1|1272.7|1269.7|1275.1|1272.1|1272.7|1269.7|850
1583845800000|2020-03-10 13:10:00|1271.7|1268.7|1272.9|1269.9|1273.3|1270.3|1268.9|1265.9|561
1583846100000|2020-03-10 13:15:00|1272.8|1269.8|1268.9|1265.9|1272.8|1269.8|1268.7|1265.7|565
1583846400000|2020-03-10 13:20:00|1269.7|1266.7|1268.7|1265.7|1269.7|1266.7|1268.7|1265.7|550
1583846700000|2020-03-10 13:25:00|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|1268.7|1265.7|504
1583847000000|2020-03-10 13:30:00|1269.6|1266.6|1265.7|1262.7|1269.6|1266.6|1265.5|1262.5|761
1583847300000|2020-03-10 13:35:00|1265.5|1262.5|1263.7|1260.7|1266.5|1263.5|1263.7|1260.7|660
1583847600000|2020-03-10 13:40:00|1264.5|1261.5|1264.5|1261.5|1266.5|1263.5|1264.5|1261.5|749
1583847900000|2020-03-10 13:45:00|1265.5|1262.5|1264.5|1261.5|1265.5|1262.5|1264.5|1261.5|468
1583848200000|2020-03-10 13:50:00|1263.6|1260.6|1262.5|1259.5|1263.6|1260.6|1262.5|1259.5|292
1583848500000|2020-03-10 13:55:00|||||||||532
1583848800000|2020-03-10 14:00:00|1262.7|1259.7|1260.7|1257.7|1262.7|1259.7|1260.7|1257.7|1426
1583849100000|2020-03-10 14:05:00|1260.3|1257.3|1264.7|1261.7|1266.5|1263.5|1260.3|1257.3|999
1583849400000|2020-03-10 14:10:00|1265.5|1262.5|1263.5|1260.5|1266.5|1263.5|1261.7|1258.7|1328
1583849700000|2020-03-10 14:15:00|1262.7|1259.7|1261.5|1258.5|1262.7|1259.7|1261.5|1258.5|275
1583850000000|2020-03-10 14:20:00|||||||||775
1583850300000|2020-03-10 14:25:00|1261.6|1258.6|1262.5|1259.5|1262.5|1259.5|1261.5|1258.5|295
1583850600000|2020-03-10 14:30:00|1263.5|1260.5|1263.5|1260.5|1264.5|1261.5|1262.5|1259.5|928
1583850900000|2020-03-10 14:35:00|1264.5|1261.5|1263.3|1260.3|1264.5|1261.5|1263.3|1260.3|633
1583851200000|2020-03-10 14:40:00|1263.5|1260.5|1263.5|1260.5|1263.5|1260.5|1261.7|1258.7|556
1583851500000|2020-03-10 14:45:00|1262.7|1259.7|1263.5|1260.5|1263.5|1260.5|1262.5|1259.5|331
1583851800000|2020-03-10 14:50:00|1262.5|1259.5|1257.9|1254.9|1263.5|1260.5|1257.9|1254.9|1536
1583852100000|2020-03-10 14:55:00|1256.9|1253.9|1254.9|1251.9|1257.9|1254.9|1254.9|1251.9|921
1583852400000|2020-03-10 15:00:00|1255|1252|1255.9|1252.9|1259.2|1256.2|1254.9|1251.9|995
1583852700000|2020-03-10 15:05:00|1256.7|1253.7|1255.9|1252.9|1257.7|1254.7|1255.9|1252.9|598
1583853000000|2020-03-10 15:10:00|1255.5|1252.5|1253.9|1250.9|1255.9|1252.9|1253.5|1250.5|269
1583853300000|2020-03-10 15:15:00|1254.9|1251.9|1253.3|1250.3|1256.7|1253.7|1252.1|1249.1|810
1583853600000|2020-03-10 15:20:00|1252.9|1249.9|1247.3|1244.3|1252.9|1249.9|1247.3|1244.3|819
1583853900000|2020-03-10 15:25:00|1248.1|1245.1|1247.1|1244.1|1248.9|1245.9|1245.3|1242.3|1227
1583854200000|2020-03-10 15:30:00|1246.7|1243.7|1245.7|1242.7|1249.1|1246.1|1245.3|1242.3|810
1583854500000|2020-03-10 15:35:00|1245.3|1242.3|1248.1|1245.1|1248.1|1245.1|1245.3|1242.3|1166
1583854800000|2020-03-10 15:40:00|1249.1|1246.1|1251.1|1248.1|1251.1|1248.1|1248.1|1245.1|488
1583855100000|2020-03-10 15:45:00|1251.9|1248.9|1248.1|1245.1|1253.1|1250.1|1248.1|1245.1|331
1583855400000|2020-03-10 15:50:00|1247.2|1244.2|1245.1|1242.1|1247.2|1244.2|1245.1|1242.1|689
1583855700000|2020-03-10 15:55:00|1245.2|1242.2|1242.3|1239.3|1246.3|1243.3|1242.3|1239.3|891
1583856000000|2020-03-10 16:00:00|1243.2|1240.2|1239.4|1236.4|1243.3|1240.3|1239.4|1236.4|695
1583856300000|2020-03-10 16:05:00|1240.4|1237.4|1241.3|1238.3|1242.3|1239.3|1239.4|1236.4|1278
1583856600000|2020-03-10 16:10:00|1241.4|1238.4|1244.1|1241.1|1246.9|1243.9|1241.3|1238.3|1808
1583856900000|2020-03-10 16:15:00|1244.9|1241.9|1247.9|1244.9|1249.8|1246.8|1244.9|1241.9|1005
1583857200000|2020-03-10 16:20:00|1246.9|1243.9|1248.7|1245.7|1248.9|1245.9|1246.9|1243.9|437
1583857500000|2020-03-10 16:25:00|1248.9|1245.9|1251.8|1248.8|1254.7|1251.7|1248.9|1245.9|890
1583857800000|2020-03-10 16:30:00|1251.9|1248.9|1257.7|1254.7|1259.1|1256.1|1251.8|1248.8|2444
1583858100000|2020-03-10 16:35:00|1258.1|1255.1|1263.5|1260.5|1269.7|1266.7|1257.7|1254.7|1679
1583858400000|2020-03-10 16:40:00|1263.1|1260.1|1262.5|1259.5|1264.5|1261.5|1257.7|1254.7|637
1583858700000|2020-03-10 16:45:00|1262.6|1259.6|1258.5|1255.5|1263.7|1260.7|1258.1|1255.1|690
1583859000000|2020-03-10 16:50:00|1258.6|1255.6|1261.7|1258.7|1264.7|1261.7|1253.5|1250.5|5250
1583859300000|2020-03-10 16:55:00|1260.9|1257.9|1261.2|1258.2|1265.9|1262.9|1260.1|1257.1|2361
1583915400000|2020-03-11 08:30:00|1254.2|1251.2|1255|1252|1257.5|1254.5|1248.4|1245.4|1117
1583915700000|2020-03-11 08:35:00|1254.8|1251.8|1253.9|1250.9|1258|1255|1253|1250|455
1583916000000|2020-03-11 08:40:00|1253.1|1250.1|1255.8|1252.8|1255.9|1252.9|1253|1250|512
1583916300000|2020-03-11 08:45:00|1256.8|1253.8|1258.4|1255.4|1259.4|1256.4|1255|1252|244
1583916600000|2020-03-11 08:50:00|1259.8|1256.8|1262.2|1259.2|1263.6|1260.6|1258.4|1255.4|526
1583916900000|2020-03-11 08:55:00|1261.8|1258.8|1262.2|1259.2|1265.6|1262.6|1261.6|1258.6|240
1583917200000|2020-03-11 09:00:00|1262.6|1259.6|1262.6|1259.6|1264.6|1261.6|1260.8|1257.8|178
1583917500000|2020-03-11 09:05:00|1261.7|1258.7|1264.6|1261.6|1265.6|1262.6|1261.6|1258.6|127
1583917800000|2020-03-11 09:10:00|1264.1|1261.1|1263.6|1260.6|1264.6|1261.6|1261.6|1258.6|203
1583918100000|2020-03-11 09:15:00|1262.8|1259.8|1261.6|1258.6|1263.6|1260.6|1260.6|1257.6|193
1583918400000|2020-03-11 09:20:00|1260.7|1257.7|1258.2|1255.2|1260.7|1257.7|1258.2|1255.2|51
1583918700000|2020-03-11 09:25:00|1257.8|1254.8|1258.2|1255.2|1258.7|1255.7|1257.8|1254.8|27
1583919000000|2020-03-11 09:30:00|1258.6|1255.6|1256.8|1253.8|1258.6|1255.6|1256.8|1253.8|45
1583919300000|2020-03-11 09:35:00|1256.7|1253.7|1256.8|1253.8|1257.8|1254.8|1256.7|1253.7|172
1583919600000|2020-03-11 09:40:00|1257|1254|1257.8|1254.8|1258.2|1255.2|1257|1254|25
1583919900000|2020-03-11 09:45:00|1257.2|1254.2|1257.7|1254.7|1257.8|1254.8|1257.2|1254.2|4
1583920200000|2020-03-11 09:50:00|1256.8|1253.8|1259.6|1256.6|1259.6|1256.6|1256.8|1253.8|41
1583920500000|2020-03-11 09:55:00|1258.7|1255.7|1255.8|1252.8|1258.7|1255.7|1255.8|1252.8|64
1583920800000|2020-03-11 10:00:00|1254.8|1251.8|1253|1250|1254.8|1251.8|1253|1250|315
1583921100000|2020-03-11 10:05:00|1254|1251|1253|1250|1254|1251|1253|1250|179
1583921400000|2020-03-11 10:10:00|1253.4|1250.4|1251|1248|1254|1251|1250.9|1247.9|160
1583921700000|2020-03-11 10:15:00|1250.9|1247.9|1249|1246|1250.9|1247.9|1249|1246|234
1583922000000|2020-03-11 10:20:00|1249.5|1246.5|1250|1247|1250|1247|1249|1246|106
1583922300000|2020-03-11 10:25:00|1250.9|1247.9|1250|1247|1251|1248|1249|1246|190
1583922600000|2020-03-11 10:30:00|1250.4|1247.4|1252|1249|1252|1249|1250|1247|165
1583922900000|2020-03-11 10:35:00|1251.9|1248.9|1249|1246|1251.9|1248.9|1249|1246|102
1583923200000|2020-03-11 10:40:00|1248.2|1245.2|1248.2|1245.2|1249|1246|1247.2|1244.2|419
1583923500000|2020-03-11 10:45:00|1247.2|1244.2|1249.2|1246.2|1249.2|1246.2|1247.2|1244.2|240
1583923800000|2020-03-11 10:50:00|1249.4|1246.4|1249.2|1246.2|1250.2|1247.2|1248.2|1245.2|126
1583924100000|2020-03-11 10:55:00|1250|1247|1251.2|1248.2|1251.2|1248.2|1248.2|1245.2|92
1583924400000|2020-03-11 11:00:00|1251|1248|1251.2|1248.2|1251.2|1248.2|1250.2|1247.2|29
1583924700000|2020-03-11 11:05:00|1251|1248|1251.2|1248.2|1252|1249|1250.6|1247.6|51
1583925000000|2020-03-11 11:10:00|1251|1248|1251|1248|1251.2|1248.2|1250.6|1247.6|80
1583925300000|2020-03-11 11:15:00|1251.1|1248.1|1252|1249|1253|1250|1251|1248|85
1583925600000|2020-03-11 11:20:00|1251.2|1248.2|1251.1|1248.1|1251.2|1248.2|1250.2|1247.2|93
1583925900000|2020-03-11 11:25:00|1251|1248|1250.6|1247.6|1252|1249|1250.2|1247.2|93
1583926200000|2020-03-11 11:30:00|1251|1248|1250.2|1247.2|1251|1248|1250.2|1247.2|22
1583926500000|2020-03-11 11:35:00|1250|1247|1249|1246|1250|1247|1248.2|1245.2|161
1583926800000|2020-03-11 11:40:00|1248.2|1245.2|1247.2|1244.2|1249|1246|1247.2|1244.2|131
1583927100000|2020-03-11 11:45:00|1248|1245|1248|1245|1248|1245|1248|1245|90
1583927400000|2020-03-11 11:50:00|1247.2|1244.2|1247|1244|1248|1245|1246.2|1243.2|150
1583927700000|2020-03-11 11:55:00|1247.1|1244.1|1244.2|1241.2|1247.1|1244.1|1243.2|1240.2|926
1583928000000|2020-03-11 12:00:00|1243.2|1240.2|1242.2|1239.2|1243.2|1240.2|1242.2|1239.2|383
1583928300000|2020-03-11 12:05:00|1241.2|1238.2|1245|1242|1245|1242|1241.2|1238.2|514
1583928600000|2020-03-11 12:10:00|1245.1|1242.1|1243.2|1240.2|1245.2|1242.2|1243.2|1240.2|409
1583928900000|2020-03-11 12:15:00|1244.1|1241.1|1244.2|1241.2|1244.2|1241.2|1243.2|1240.2|112
1583929200000|2020-03-11 12:20:00|1245|1242|1246.2|1243.2|1246.2|1243.2|1245|1242|252
1583929500000|2020-03-11 12:25:00|1246|1243|1246.2|1243.2|1247|1244|1246|1243|135
1583929800000|2020-03-11 12:30:00|1246.1|1243.1|1244|1241|1246.1|1243.1|1244|1241|85
1583930100000|2020-03-11 12:35:00|1243.6|1240.6|1245|1242|1245|1242|1243.6|1240.6|314
1583930400000|2020-03-11 12:40:00|||||||||137
1583930700000|2020-03-11 12:45:00|1246|1243|1245|1242|1246|1243|1245|1242|486
1583931000000|2020-03-11 12:50:00|1244.8|1241.8|1243|1240|1244.8|1241.8|1243|1240|113
1583931300000|2020-03-11 12:55:00|1244|1241|1240.2|1237.2|1244|1241|1240.2|1237.2|594
1583931600000|2020-03-11 13:00:00|||||||||170
1583931900000|2020-03-11 13:05:00|1240.6|1237.6|1242.8|1239.8|1242.8|1239.8|1240.2|1237.2|573
1583932200000|2020-03-11 13:10:00|1242|1239|1242.8|1239.8|1242.8|1239.8|1241|1238|272
1583932500000|2020-03-11 13:15:00|1243|1240|1245.8|1242.8|1245.8|1242.8|1242.9|1239.9|276
1583932800000|2020-03-11 13:20:00|1245.4|1242.4|1246.8|1243.8|1247.6|1244.6|1244.8|1241.8|787
1583933100000|2020-03-11 13:25:00|1245.8|1242.8|1248.6|1245.6|1248.6|1245.6|1243.8|1240.8|631
1583933400000|2020-03-11 13:30:00|1247.8|1244.8|1247.6|1244.6|1248.6|1245.6|1245.8|1242.8|508
1583933700000|2020-03-11 13:35:00|1247.2|1244.2|1245.6|1242.6|1248.6|1245.6|1245.6|1242.6|323
1583934000000|2020-03-11 13:40:00|1244.8|1241.8|1249.3|1246.3|1249.3|1246.3|1244.6|1241.6|846
1583934300000|2020-03-11 13:45:00|1249.4|1246.4|1248.6|1245.6|1249.6|1246.6|1247.8|1244.8|768
1583934600000|2020-03-11 13:50:00|1247.6|1244.6|1246.6|1243.6|1247.6|1244.6|1246.6|1243.6|316
1583934900000|2020-03-11 13:55:00|1246.8|1243.8|1245.6|1242.6|1246.8|1243.8|1245.6|1242.6|258
1583935200000|2020-03-11 14:00:00|1246.6|1243.6|1244.6|1241.6|1246.6|1243.6|1244.6|1241.6|435
1583935500000|2020-03-11 14:05:00|1243.6|1240.6|1244.6|1241.6|1245.4|1242.4|1242.6|1239.6|468
1583935800000|2020-03-11 14:10:00|1245.4|1242.4|1243.8|1240.8|1245.8|1242.8|1243.6|1240.6|345
1583936100000|2020-03-11 14:15:00|1243.6|1240.6|1247.8|1244.8|1248.8|1245.8|1243.6|1240.6|555
1583936400000|2020-03-11 14:20:00|1246.8|1243.8|1246.8|1243.8|1247.8|1244.8|1246.8|1243.8|316
1583936700000|2020-03-11 14:25:00|1246|1243|1244.8|1241.8|1246.6|1243.6|1244.8|1241.8|544
1583937000000|2020-03-11 14:30:00|1243.8|1240.8|1243.8|1240.8|1243.8|1240.8|1241|1238|742
1583937300000|2020-03-11 14:35:00|1244.8|1241.8|1245.7|1242.7|1245.8|1242.8|1243.8|1240.8|332
1583937600000|2020-03-11 14:40:00|1245.8|1242.8|1245.8|1242.8|1246.8|1243.8|1245.6|1242.6|230
1583937900000|2020-03-11 14:45:00|1245.6|1242.6|1241.8|1238.8|1245.6|1242.6|1241.8|1238.8|531
1583938200000|2020-03-11 14:50:00|1242|1239|1241.9|1238.9|1243.8|1240.8|1241|1238|389
1583938500000|2020-03-11 14:55:00|1241.8|1238.8|1241|1238|1242|1239|1240.9|1237.9|241
1583938800000|2020-03-11 15:00:00|1241.8|1238.8|1242|1239|1242.4|1239.4|1240|1237|275
1583939100000|2020-03-11 15:05:00|1242.8|1239.8|1243.9|1240.9|1248|1245|1242.8|1239.8|519
1583939400000|2020-03-11 15:10:00|1244|1241|1243|1240|1244|1241|1243|1240|284
1583939700000|2020-03-11 15:15:00|1242|1239|1242|1239|1243|1240|1242|1239|274
1583940000000|2020-03-11 15:20:00|1242.2|1239.2|1241.2|1238.2|1243.2|1240.2|1241.2|1238.2|687
1583940300000|2020-03-11 15:25:00|1242|1239|1245|1242|1245|1242|1242|1239|1014
1583940600000|2020-03-11 15:30:00|1244.8|1241.8|1245|1242|1245|1242|1244|1241|720
1583940900000|2020-03-11 15:35:00|1245.8|1242.8|1246|1243|1246|1243|1245.8|1242.8|295
1583941200000|2020-03-11 15:40:00|1247|1244|1247|1244|1248|1245|1246|1243|329
1583941500000|2020-03-11 15:45:00|1246.9|1243.9|1246|1243|1247|1244|1245|1242|274
1583941800000|2020-03-11 15:50:00|||||||||152
1583942100000|2020-03-11 15:55:00|1243|1240|1242|1239|1243|1240|1242|1239|736
1583942400000|2020-03-11 16:00:00|1245.5|1242.5|1246|1243|1246.1|1243.1|1245.2|1242.2|557
1583942700000|2020-03-11 16:05:00|1245.2|1242.2|1247|1244|1248|1245|1245.2|1242.2|347
1583943000000|2020-03-11 16:10:00|1246.6|1243.6|1250.8|1247.8|1251.8|1248.8|1246.2|1243.2|1176
1583943300000|2020-03-11 16:15:00|1251.6|1248.6|1248.8|1245.8|1251.8|1248.8|1248.4|1245.4|320
1583943600000|2020-03-11 16:20:00|1249.6|1246.6|1248.8|1245.8|1250.8|1247.8|1248.8|1245.8|301
1583943900000|2020-03-11 16:25:00|1248.9|1245.9|1246|1243|1248.9|1245.9|1246|1243|636
1583944200000|2020-03-11 16:30:00|1247|1244|1245|1242|1247|1244|1244.2|1241.2|456
1583944500000|2020-03-11 16:35:00|1244.2|1241.2|1242.2|1239.2|1244.2|1241.2|1242.2|1239.2|721
1583944800000|2020-03-11 16:40:00|1242.6|1239.6|1240.2|1237.2|1243.2|1240.2|1240.2|1237.2|833
1583945100000|2020-03-11 16:45:00|1240|1237|1234.4|1231.4|1240|1237|1234.4|1231.4|2078
1583945400000|2020-03-11 16:50:00|1233.6|1230.6|1228|1225|1233.6|1230.6|1226|1223|8453
1583945700000|2020-03-11 16:55:00|1228.4|1225.4|1225|1222|1230.8|1227.8|1225|1222|3921
1584001800000|2020-03-12 08:30:00|1207.6|1204.6|1201|1198|1207.6|1204.6|1196.2|1193.2|4570
1584002100000|2020-03-12 08:35:00|1200.8|1197.8|1201|1198|1201|1198|1200|1197|1408
1584002400000|2020-03-12 08:40:00|1200.2|1197.2|1201|1198|1201.2|1198.2|1198|1195|1591
1584002700000|2020-03-12 08:45:00|1202.6|1199.6|1205.8|1202.8|1209.5|1206.5|1202.6|1199.6|1093
1584003000000|2020-03-12 08:50:00|1206.6|1203.6|1205.8|1202.8|1207.8|1204.8|1204.8|1201.8|199
1584003300000|2020-03-12 08:55:00|1206.7|1203.7|1207.6|1204.6|1207.6|1204.6|1205.8|1202.8|809
1584003600000|2020-03-12 09:00:00|1206.4|1203.4|1205.8|1202.8|1208.6|1205.6|1205|1202|587
1584003900000|2020-03-12 09:05:00|1206|1203|1205.6|1202.6|1207|1204|1204.6|1201.6|798
1584004200000|2020-03-12 09:10:00|1204.8|1201.8|1205.8|1202.8|1206.8|1203.8|1204.8|1201.8|334
1584004500000|2020-03-12 09:15:00|1203.8|1200.8|1203.8|1200.8|1205.3|1202.3|1203.3|1200.3|229
1584004800000|2020-03-12 09:20:00|1203.4|1200.4|1202.8|1199.8|1204.8|1201.8|1202.8|1199.8|179
1584005100000|2020-03-12 09:25:00|1203.8|1200.8|1201.8|1198.8|1203.8|1200.8|1201.8|1198.8|257
1584005400000|2020-03-12 09:30:00|1202.8|1199.8|1202.8|1199.8|1203.8|1200.8|1201.8|1198.8|329
1584005700000|2020-03-12 09:35:00|1203.8|1200.8|1203.7|1200.7|1203.8|1200.8|1203.7|1200.7|179
1584006000000|2020-03-12 09:40:00|1202.8|1199.8|1203.8|1200.8|1204.8|1201.8|1202.8|1199.8|214
1584006300000|2020-03-12 09:45:00|1204.6|1201.6|1205.8|1202.8|1205.8|1202.8|1204.6|1201.6|162
1584006600000|2020-03-12 09:50:00|1205.6|1202.6|1205.8|1202.8|1206.6|1203.6|1205.6|1202.6|127
1584006900000|2020-03-12 09:55:00|1205.7|1202.7|1205.8|1202.8|1205.8|1202.8|1204.6|1201.6|104
1584007200000|2020-03-12 10:00:00|1205.7|1202.7|1205.8|1202.8|1205.8|1202.8|1205.7|1202.7|99
1584007500000|2020-03-12 10:05:00|1205.3|1202.3|1205.8|1202.8|1205.8|1202.8|1204.8|1201.8|292
1584007800000|2020-03-12 10:10:00|1205.6|1202.6|1203.8|1200.8|1205.8|1202.8|1203.8|1200.8|198
1584008100000|2020-03-12 10:15:00|1204.2|1201.2|1203.8|1200.8|1204.2|1201.2|1203.8|1200.8|245
1584008400000|2020-03-12 10:20:00|1204.8|1201.8|1204.6|1201.6|1204.8|1201.8|1203.8|1200.8|500
1584008700000|2020-03-12 10:25:00|1204.7|1201.7|1203.8|1200.8|1204.8|1201.8|1203.8|1200.8|107
1584009000000|2020-03-12 10:30:00|1202.8|1199.8|1198.8|1195.8|1202.8|1199.8|1198.8|1195.8|1549
1584009300000|2020-03-12 10:35:00|1199.6|1196.6|1200.6|1197.6|1201.6|1198.6|1199.6|1196.6|656
1584009600000|2020-03-12 10:40:00|1200.7|1197.7|1199.8|1196.8|1200.8|1197.8|1199.8|1196.8|581
1584009900000|2020-03-12 10:45:00|1199.7|1196.7|1197.8|1194.8|1199.8|1196.8|1197.8|1194.8|731
1584010200000|2020-03-12 10:50:00|1196.8|1193.8|1194.8|1191.8|1196.8|1193.8|1194.8|1191.8|1104
1584010500000|2020-03-12 10:55:00|1195|1192|1194|1191|1195|1192|1193|1190|397
1584010800000|2020-03-12 11:00:00|1194.8|1191.8|1193.8|1190.8|1194.8|1191.8|1193|1190|230
1584011100000|2020-03-12 11:05:00|1193.4|1190.4|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|253
1584011400000|2020-03-12 11:10:00|1193.6|1190.6|1193.8|1190.8|1193.8|1190.8|1192.8|1189.8|207
1584011700000|2020-03-12 11:15:00|||||||||250
1584012000000|2020-03-12 11:20:00|1194.8|1191.8|1195.6|1192.6|1195.6|1192.6|1194.7|1191.7|324
1584012300000|2020-03-12 11:25:00|1195.5|1192.5|1195.5|1192.5|1196|1193|1194.6|1191.6|268
1584012600000|2020-03-12 11:30:00|1195.6|1192.6|1196.1|1193.1|1196.4|1193.4|1195.4|1192.4|254
1584012900000|2020-03-12 11:35:00|1196.2|1193.2|1197.1|1194.1|1197.1|1194.1|1196.2|1193.2|450
1584013200000|2020-03-12 11:40:00|1196.1|1193.1|1197.4|1194.4|1197.4|1194.4|1196.1|1193.1|218
1584013500000|2020-03-12 11:45:00|1198.1|1195.1|1193.6|1190.6|1198.4|1195.4|1193.6|1190.6|775
1584013800000|2020-03-12 11:50:00|1192.8|1189.8|1194.6|1191.6|1195.4|1192.4|1191.6|1188.6|348
1584014100000|2020-03-12 11:55:00|1194.4|1191.4|1193.4|1190.4|1194.5|1191.5|1193|1190|214
1584014400000|2020-03-12 12:00:00|1193|1190|1186.6|1183.6|1193.4|1190.4|1186.6|1183.6|950
1584014700000|2020-03-12 12:05:00|1186.4|1183.4|1179.8|1176.8|1186.6|1183.6|1179.8|1176.8|1452
1584015000000|2020-03-12 12:10:00|1179|1176|1180|1177|1180|1177|1177|1174|1777
1584015300000|2020-03-12 12:15:00|1179.8|1176.8|1180.8|1177.8|1182.4|1179.4|1179|1176|703
1584015600000|2020-03-12 12:20:00|1180|1177|1183.8|1180.8|1183.8|1180.8|1179|1176|891
1584015900000|2020-03-12 12:25:00|1183.9|1180.9|1181|1178|1185|1182|1181|1178|401
1584016200000|2020-03-12 12:30:00|1180.8|1177.8|1180|1177|1182|1179|1180|1177|504
1584016500000|2020-03-12 12:35:00|1179.6|1176.6|1180|1177|1181|1178|1179|1176|337
1584016800000|2020-03-12 12:40:00|1180.8|1177.8|1177.8|1174.8|1180.8|1177.8|1177.6|1174.6|397
1584017100000|2020-03-12 12:45:00|1178|1175|1175|1172|1178|1175|1172|1169|632
1584017400000|2020-03-12 12:50:00|1174.8|1171.8|1179.7|1176.7|1180.6|1177.6|1174.8|1171.8|813
1584017700000|2020-03-12 12:55:00|1179.6|1176.6|1181.6|1178.6|1181.6|1178.6|1178.6|1175.6|820
1584018000000|2020-03-12 13:00:00|1181.5|1178.5|1181.3|1178.3|1182.3|1179.3|1180.3|1177.3|431
1584018300000|2020-03-12 13:05:00|1182.2|1179.2|1185.3|1182.3|1185.3|1182.3|1182.2|1179.2|413
1584018600000|2020-03-12 13:10:00|1186.1|1183.1|1186.3|1183.3|1187.1|1184.1|1185.3|1182.3|399
1584018900000|2020-03-12 13:15:00|1186.1|1183.1|1189.1|1186.1|1189.1|1186.1|1184.3|1181.3|501
1584019200000|2020-03-12 13:20:00|1188.3|1185.3|1188.3|1185.3|1189.1|1186.1|1188.1|1185.1|346
1584019500000|2020-03-12 13:25:00|1188.1|1185.1|1187.3|1184.3|1188.3|1185.3|1187.3|1184.3|226
1584019800000|2020-03-12 13:30:00|1187.2|1184.2|1184.1|1181.1|1187.2|1184.2|1184.1|1181.1|766
1584020100000|2020-03-12 13:35:00|1183.3|1180.3|1182.3|1179.3|1185.1|1182.1|1181.7|1178.7|432
1584020400000|2020-03-12 13:40:00|1182.2|1179.2|1183.1|1180.1|1183.2|1180.2|1181.3|1178.3|242
1584020700000|2020-03-12 13:45:00|1182.3|1179.3|1182.3|1179.3|1183.2|1180.2|1182.1|1179.1|677
1584021000000|2020-03-12 13:50:00|1182.2|1179.2|1182.3|1179.3|1182.6|1179.6|1182.2|1179.2|423
1584021300000|2020-03-12 13:55:00|1181.3|1178.3|1185.6|1182.6|1185.6|1182.6|1181.3|1178.3|884
1584021600000|2020-03-12 14:00:00|1185.5|1182.5|1182.5|1179.5|1185.5|1182.5|1182.3|1179.3|456
1584021900000|2020-03-12 14:05:00|1182.3|1179.3|1182.3|1179.3|1183.3|1180.3|1182.3|1179.3|619
1584022200000|2020-03-12 14:10:00|1182.5|1179.5|1183.6|1180.6|1183.7|1180.7|1182.3|1179.3|399
1584022500000|2020-03-12 14:15:00|1182.6|1179.6|1183.6|1180.6|1183.7|1180.7|1181.8|1178.8|515
1584022800000|2020-03-12 14:20:00|1182.7|1179.7|1181.8|1178.8|1182.8|1179.8|1181.6|1178.6|354
1584023100000|2020-03-12 14:25:00|1181.6|1178.6|1180.8|1177.8|1183.6|1180.6|1180.8|1177.8|804
1584023400000|2020-03-12 14:30:00|1181.6|1178.6|1177.8|1174.8|1181.6|1178.6|1176.8|1173.8|1407
1584023700000|2020-03-12 14:35:00|1178.6|1175.6|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|489
1584024000000|2020-03-12 14:40:00|1177.3|1174.3|1178.8|1175.8|1180.6|1177.6|1176.8|1173.8|417
1584024300000|2020-03-12 14:45:00|1179.8|1176.8|1180.8|1177.8|1181.7|1178.7|1179.8|1176.8|586
1584024600000|2020-03-12 14:50:00|1181.6|1178.6|1177.8|1174.8|1181.6|1178.6|1177.4|1174.4|467
1584024900000|2020-03-12 14:55:00|1178.8|1175.8|1178.8|1175.8|1179.6|1176.6|1177.8|1174.8|745
1584025200000|2020-03-12 15:00:00|1178.6|1175.6|1179.6|1176.6|1180.2|1177.2|1177.6|1174.6|731
1584025500000|2020-03-12 15:05:00|1179.3|1176.3|1182.3|1179.3|1182.3|1179.3|1178.6|1175.6|775
1584025800000|2020-03-12 15:10:00|1183.3|1180.3|1185.3|1182.3|1186.3|1183.3|1183.3|1180.3|385
1584026100000|2020-03-12 15:15:00|1185.6|1182.6|1183.5|1180.5|1188.3|1185.3|1182.6|1179.6|406
1584026400000|2020-03-12 15:20:00|1183.3|1180.3|1179.3|1176.3|1183.3|1180.3|1179.3|1176.3|560
1584026700000|2020-03-12 15:25:00|1179.5|1176.5|1178.6|1175.6|1179.6|1176.6|1178.6|1175.6|503
1584027000000|2020-03-12 15:30:00|1179.6|1176.6|1178.6|1175.6|1179.6|1176.6|1178.6|1175.6|545
1584027300000|2020-03-12 15:35:00|1179.3|1176.3|1176.6|1173.6|1179.3|1176.3|1176.6|1173.6|1592
1584027600000|2020-03-12 15:40:00|1176.5|1173.5|1179.6|1176.6|1180|1177|1176.3|1173.3|741
1584027900000|2020-03-12 15:45:00|1179.5|1176.5|1177.6|1174.6|1179.5|1176.5|1176.3|1173.3|922
1584028200000|2020-03-12 15:50:00|1177.5|1174.5|1174.8|1171.8|1177.5|1174.5|1174.6|1171.6|794
1584028500000|2020-03-12 15:55:00|1174.7|1171.7|1172.8|1169.8|1175.6|1172.6|1172.8|1169.8|713
1584028800000|2020-03-12 16:00:00|1173.7|1170.7|1169.8|1166.8|1173.8|1170.8|1169.8|1166.8|905
1584029100000|2020-03-12 16:05:00|1170.8|1167.8|1168.6|1165.6|1171.8|1168.8|1168.3|1165.3|906
1584029400000|2020-03-12 16:10:00|1168.7|1165.7|1164|1161|1168.8|1165.8|1164|1161|1010
1584029700000|2020-03-12 16:15:00|1163.9|1160.9|1163.8|1160.8|1164|1161|1161|1158|1359
1584030000000|2020-03-12 16:20:00|1163.6|1160.6|1162|1159|1163.9|1160.9|1162|1159|444
1584030300000|2020-03-12 16:25:00|1162.4|1159.4|1160.8|1157.8|1163.2|1160.2|1160.8|1157.8|1015
1584030600000|2020-03-12 16:30:00|1161|1158|1157|1154|1161.9|1158.9|1157|1154|1132
1584030900000|2020-03-12 16:35:00|1157.8|1154.8|1155.8|1152.8|1159.8|1156.8|1154.2|1151.2|1888
1584031200000|2020-03-12 16:40:00|1155.9|1152.9|1157|1154|1157.9|1154.9|1154|1151|792
1584031500000|2020-03-12 16:45:00|1157.8|1154.8|1166|1163|1166.2|1163.2|1157.8|1154.8|2084
1584031800000|2020-03-12 16:50:00|1165.2|1162.2|1165.2|1162.2|1166.4|1163.4|1162|1159|7471
1584032100000|2020-03-12 16:55:00|1165.3|1162.3|1175.3|1172.3|1176.3|1173.3|1165.3|1162.3|3098
1584088200000|2020-03-13 08:30:00|1178|1175|1177.7|1174.7|1184.5|1181.5|1175|1172|3677
1584088500000|2020-03-13 08:35:00|1176.8|1173.8|1176.8|1173.8|1177.8|1174.8|1176.8|1173.8|559
1584088800000|2020-03-13 08:40:00|1176.9|1173.9|1178.8|1175.8|1178.8|1175.8|1176.8|1173.8|212
1584089100000|2020-03-13 08:45:00|1178|1175|1177.8|1174.8|1178.8|1175.8|1177.8|1174.8|131
1584089400000|2020-03-13 08:50:00|1177.4|1174.4|1173|1170|1177.8|1174.8|1173|1170|486
1584089700000|2020-03-13 08:55:00|1173.9|1170.9|1170.5|1167.5|1174|1171|1170.5|1167.5|487
1584090000000|2020-03-13 09:00:00|1170.1|1167.1|1169.8|1166.8|1171|1168|1169|1166|315
1584090300000|2020-03-13 09:05:00|1169.4|1166.4|1171.8|1168.8|1174.5|1171.5|1169|1166|552
1584090600000|2020-03-13 09:10:00|1171.2|1168.2|1170.8|1167.8|1171.8|1168.8|1169.8|1166.8|194
1584090900000|2020-03-13 09:15:00|1171.7|1168.7|1169.8|1166.8|1172.2|1169.2|1169.8|1166.8|67
1584091200000|2020-03-13 09:20:00|1168.8|1165.8|1169.8|1166.8|1170.8|1167.8|1168.8|1165.8|96
1584091500000|2020-03-13 09:25:00|1170.8|1167.8|1173.5|1170.5|1173.5|1170.5|1169.4|1166.4|143
1584091800000|2020-03-13 09:30:00|1174.5|1171.5|1172.5|1169.5|1174.5|1171.5|1170.8|1167.8|198
1584092100000|2020-03-13 09:35:00|1173.5|1170.5|1174.5|1171.5|1176.5|1173.5|1173|1170|237
1584092400000|2020-03-13 09:40:00|1175.4|1172.4|1173.9|1170.9|1175.4|1172.4|1173.5|1170.5|73
1584092700000|2020-03-13 09:45:00|1174|1171|1170.5|1167.5|1174|1171|1168.5|1165.5|275
1584093000000|2020-03-13 09:50:00|1170.9|1167.9|1173.2|1170.2|1174.2|1171.2|1170.9|1167.9|150
1584093300000|2020-03-13 09:55:00|1173.5|1170.5|1179.5|1176.5|1180.5|1177.5|1173.5|1170.5|544
1584093600000|2020-03-13 10:00:00|1179.2|1176.2|1176.8|1173.8|1179.2|1176.2|1176.5|1173.5|63
1584093900000|2020-03-13 10:05:00|1177.2|1174.2|1176.5|1173.5|1177.5|1174.5|1175.2|1172.2|143
1584094200000|2020-03-13 10:10:00|1177.5|1174.5|1177.5|1174.5|1177.5|1174.5|1176.2|1173.2|348
1584094500000|2020-03-13 10:15:00|1176.5|1173.5|1176.5|1173.5|1177.5|1174.5|1176.5|1173.5|84
1584094800000|2020-03-13 10:20:00|1175.5|1172.5|1172.8|1169.8|1175.5|1172.5|1172.8|1169.8|71
1584095100000|2020-03-13 10:25:00|1173.5|1170.5|1173.5|1170.5|1173.5|1170.5|1171.8|1168.8|295
1584095400000|2020-03-13 10:30:00|1174.5|1171.5|1175.5|1172.5|1176.4|1173.4|1174.5|1171.5|327
1584095700000|2020-03-13 10:35:00|1175.4|1172.4|1176.5|1173.5|1176.5|1173.5|1174.5|1171.5|124
1584096000000|2020-03-13 10:40:00|1177.3|1174.3|1176.5|1173.5|1177.5|1174.5|1175.5|1172.5|533
1584096300000|2020-03-13 10:45:00|1175.5|1172.5|1175.5|1172.5|1176.5|1173.5|1175.5|1172.5|28
1584096600000|2020-03-13 10:50:00|1175|1172|1174.9|1171.9|1175.3|1172.3|1173.5|1170.5|52
1584096900000|2020-03-13 10:55:00|1174.5|1171.5|1175.5|1172.5|1175.5|1172.5|1174.5|1171.5|16
1584097200000|2020-03-13 11:00:00|1174.8|1171.8|1173.5|1170.5|1175.5|1172.5|1173.5|1170.5|110
1584097500000|2020-03-13 11:05:00|1174.4|1171.4|1176.4|1173.4|1176.4|1173.4|1174.4|1171.4|71
1584097800000|2020-03-13 11:10:00|1176.3|1173.3|1176.3|1173.3|1177.3|1174.3|1175.4|1172.4|156
1584098100000|2020-03-13 11:15:00|1177.3|1174.3|1182.1|1179.1|1182.1|1179.1|1176.9|1173.9|895
1584098400000|2020-03-13 11:20:00|1182.7|1179.7|1183.1|1180.1|1184.1|1181.1|1182.1|1179.1|794
1584098700000|2020-03-13 11:25:00|1182.8|1179.8|1181.7|1178.7|1182.8|1179.8|1180.7|1177.7|289
1584099000000|2020-03-13 11:30:00|1182.1|1179.1|1182.1|1179.1|1182.1|1179.1|1181.1|1178.1|141
1584099300000|2020-03-13 11:35:00|1182.2|1179.2|1180.1|1177.1|1182.6|1179.6|1180.1|1177.1|114
1584099600000|2020-03-13 11:40:00|1180.3|1177.3|1179.3|1176.3|1180.3|1177.3|1179.3|1176.3|53
1584099900000|2020-03-13 11:45:00|1180.1|1177.1|1180.7|1177.7|1181.1|1178.1|1179.3|1176.3|62
1584100200000|2020-03-13 11:50:00|1180.3|1177.3|1182.1|1179.1|1182.1|1179.1|1180.3|1177.3|122
1584100500000|2020-03-13 11:55:00|1182.2|1179.2|1181.7|1178.7|1183.1|1180.1|1181.1|1178.1|131
1584100800000|2020-03-13 12:00:00|1182.1|1179.1|1179.3|1176.3|1182.3|1179.3|1179.3|1176.3|389
1584101100000|2020-03-13 12:05:00|1179.2|1176.2|1177.3|1174.3|1179.2|1176.2|1176.3|1173.3|756
1584101400000|2020-03-13 12:10:00|1176.3|1173.3|1186.1|1183.1|1186.1|1183.1|1176.3|1173.3|1137
1584101700000|2020-03-13 12:15:00|1185.1|1182.1|1193.1|1190.1|1195.2|1192.2|1184.2|1181.2|1301
1584102000000|2020-03-13 12:20:00|1193.8|1190.8|1194.1|1191.1|1195.1|1192.1|1188.1|1185.1|1237
1584102300000|2020-03-13 12:25:00|1193.6|1190.6|1193.8|1190.8|1195.1|1192.1|1190.1|1187.1|1479
1584102600000|2020-03-13 12:30:00|1193.1|1190.1|1195.1|1192.1|1199.7|1196.7|1192.5|1189.5|871
1584102900000|2020-03-13 12:35:00|1194.3|1191.3|1194.3|1191.3|1197.3|1194.3|1193.3|1190.3|824
1584103200000|2020-03-13 12:40:00|1193.5|1190.5|1191.9|1188.9|1194.3|1191.3|1189.8|1186.8|1171
1584103500000|2020-03-13 12:45:00|1191.8|1188.8|1193.8|1190.8|1193.8|1190.8|1191.8|1188.8|587
1584103800000|2020-03-13 12:50:00|1194.8|1191.8|1198.8|1195.8|1199.9|1196.9|1194.8|1191.8|671
1584104100000|2020-03-13 12:55:00|1198.9|1195.9|1199.8|1196.8|1201.8|1198.8|1198.1|1195.1|482
1584104400000|2020-03-13 13:00:00|1198.9|1195.9|1199.8|1196.8|1200.8|1197.8|1198.3|1195.3|568
1584104700000|2020-03-13 13:05:00|1200.1|1197.1|1197.8|1194.8|1200.8|1197.8|1195.8|1192.8|872
1584105000000|2020-03-13 13:10:00|1198.6|1195.6|1200.8|1197.8|1201.8|1198.8|1198.6|1195.6|433
1584105300000|2020-03-13 13:15:00|1201.6|1198.6|1205.6|1202.6|1205.6|1202.6|1199.9|1196.9|1296
1584105600000|2020-03-13 13:20:00|1206.6|1203.6|1203.8|1200.8|1208.8|1205.8|1203.8|1200.8|1445
1584105900000|2020-03-13 13:25:00|1203.6|1200.6|1207.8|1204.8|1207.8|1204.8|1202.8|1199.8|1063
1584106200000|2020-03-13 13:30:00|1208.6|1205.6|1203.1|1200.1|1209.6|1206.6|1202.1|1199.1|1362
1584106500000|2020-03-13 13:35:00|1203.4|1200.4|1198.8|1195.8|1205.1|1202.1|1198.8|1195.8|1139
1584106800000|2020-03-13 13:40:00|1199.6|1196.6|1197.8|1194.8|1201.8|1198.8|1196.1|1193.1|782
1584107100000|2020-03-13 13:45:00|1197.9|1194.9|1199.8|1196.8|1200.8|1197.8|1195.4|1192.4|818
1584107400000|2020-03-13 13:50:00|1199.1|1196.1|1195.8|1192.8|1199.1|1196.1|1194.8|1191.8|760
1584107700000|2020-03-13 13:55:00|1196.8|1193.8|1195.8|1192.8|1198.8|1195.8|1194.8|1191.8|856
1584108000000|2020-03-13 14:00:00|1196.6|1193.6|1195.2|1192.2|1196.6|1193.6|1193.8|1190.8|1209
1584108300000|2020-03-13 14:05:00|1194.8|1191.8|1197.6|1194.6|1198.6|1195.6|1194.6|1191.6|427
1584108600000|2020-03-13 14:10:00|1196.8|1193.8|1194.6|1191.6|1196.8|1193.8|1192.8|1189.8|840
1584108900000|2020-03-13 14:15:00|1195.4|1192.4|1193.8|1190.8|1195.6|1192.6|1192.8|1189.8|695
1584109200000|2020-03-13 14:20:00|1192.9|1189.9|1194.8|1191.8|1196.6|1193.6|1192.9|1189.9|937
1584109500000|2020-03-13 14:25:00|1194.6|1191.6|1190.8|1187.8|1194.6|1191.6|1190.8|1187.8|1065
1584109800000|2020-03-13 14:30:00|1191.8|1188.8|1187.8|1184.8|1191.8|1188.8|1186.8|1183.8|982
1584110100000|2020-03-13 14:35:00|1187.4|1184.4|1188.8|1185.8|1188.8|1185.8|1186.8|1183.8|666
1584110400000|2020-03-13 14:40:00|1189.8|1186.8|1185.8|1182.8|1189.8|1186.8|1185.8|1182.8|540
1584110700000|2020-03-13 14:45:00|1186.6|1183.6|1188.6|1185.6|1189.8|1186.8|1186.6|1183.6|932
1584111000000|2020-03-13 14:50:00|1187.6|1184.6|1184.6|1181.6|1187.6|1184.6|1183.6|1180.6|1263
1584111300000|2020-03-13 14:55:00|1185.6|1182.6|1181.6|1178.6|1185.6|1182.6|1180.6|1177.6|701
1584111600000|2020-03-13 15:00:00|1182.6|1179.6|1184.4|1181.4|1184.4|1181.4|1181.6|1178.6|1129
1584111900000|2020-03-13 15:05:00|1183.4|1180.4|1187.6|1184.6|1188.4|1185.4|1183.4|1180.4|651
1584112200000|2020-03-13 15:10:00|1187.4|1184.4|1183.4|1180.4|1187.4|1184.4|1181.6|1178.6|760
1584112500000|2020-03-13 15:15:00|1183|1180|1180.5|1177.5|1183|1180|1180.4|1177.4|515
1584112800000|2020-03-13 15:20:00|1179.6|1176.6|1175.6|1172.6|1179.6|1176.6|1175.6|1172.6|1579
1584113100000|2020-03-13 15:25:00|1176.4|1173.4|1175.6|1172.6|1177.4|1174.4|1174.6|1171.6|1370
1584113400000|2020-03-13 15:30:00|1176.4|1173.4|1178.6|1175.6|1178.6|1175.6|1176.4|1173.4|576
1584113700000|2020-03-13 15:35:00|1179|1176|1177.6|1174.6|1180.3|1177.3|1177.6|1174.6|663
1584114000000|2020-03-13 15:40:00|1178.6|1175.6|1177.6|1174.6|1178.6|1175.6|1176.6|1173.6|510
1584114300000|2020-03-13 15:45:00|1177.5|1174.5|1175.6|1172.6|1177.6|1174.6|1174.7|1171.7|471
1584114600000|2020-03-13 15:50:00|1175.2|1172.2|1173.3|1170.3|1175.6|1172.6|1171.6|1168.6|1733
1584114900000|2020-03-13 15:55:00|1173.5|1170.5|1174.3|1171.3|1176.3|1173.3|1171.6|1168.6|712
1584115200000|2020-03-13 16:00:00|1174.6|1171.6|1178.3|1175.3|1178.3|1175.3|1173.3|1170.3|655
1584115500000|2020-03-13 16:05:00|1179.1|1176.1|1179.3|1176.3|1179.3|1176.3|1176.3|1173.3|548
1584115800000|2020-03-13 16:10:00|1179.2|1176.2|1176.3|1173.3|1179.2|1176.2|1175.3|1172.3|399
1584116100000|2020-03-13 16:15:00|1175.3|1172.3|1174.3|1171.3|1176.3|1173.3|1172.6|1169.6|416
1584116400000|2020-03-13 16:20:00|1173.6|1170.6|1172.6|1169.6|1174.3|1171.3|1172.6|1169.6|204
1584116700000|2020-03-13 16:25:00|1173.3|1170.3|1173.3|1170.3|1173.6|1170.6|1172.6|1169.6|425
1584117000000|2020-03-13 16:30:00|1173|1170|1175.8|1172.8|1175.8|1172.8|1171.6|1168.6|624
1584117300000|2020-03-13 16:35:00|1174.8|1171.8|1170.8|1167.8|1174.8|1171.8|1170.8|1167.8|522
1584117600000|2020-03-13 16:40:00|1171.2|1168.2|1167.1|1164.1|1171.8|1168.8|1167.1|1164.1|2460
1584117900000|2020-03-13 16:45:00|1167.8|1164.8|1169.8|1166.8|1169.8|1166.8|1167.8|1164.8|721
1584118200000|2020-03-13 16:50:00|1169.3|1166.3|1169.6|1166.6|1172.8|1169.8|1167.8|1164.8|5466
1584118500000|2020-03-13 16:55:00|1169.3|1166.3|1168.6|1165.6|1172.5|1169.5|1167.7|1164.7|1798
1584347400000|2020-03-16 08:30:00|1161.9|1158.9|1152.2|1149.2|1161.9|1158.9|1143.7|1140.7|3966
1584347700000|2020-03-16 08:35:00|1151.8|1148.8|1146.4|1143.4|1151.8|1148.8|1146.4|1143.4|480
1584348000000|2020-03-16 08:40:00|1145.4|1142.4|1143.7|1140.7|1145.7|1142.7|1143.7|1140.7|1083
1584348300000|2020-03-16 08:45:00|1145.1|1142.1|1146.1|1143.1|1150.4|1147.4|1145.1|1142.1|441
1584348600000|2020-03-16 08:50:00|1145.7|1142.7|1146.7|1143.7|1147.7|1144.7|1145.7|1142.7|163
1584348900000|2020-03-16 08:55:00|1146.6|1143.6|1144.7|1141.7|1146.7|1143.7|1143.7|1140.7|169
1584349200000|2020-03-16 09:00:00|1144.4|1141.4|1142.7|1139.7|1144.4|1141.4|1142.7|1139.7|196
1584349500000|2020-03-16 09:05:00|1142.4|1139.4|1143.4|1140.4|1145.2|1142.2|1142.4|1139.4|652
1584349800000|2020-03-16 09:10:00|1144.2|1141.2|1144|1141|1144.2|1141.2|1144|1141|30
1584350100000|2020-03-16 09:15:00|1143.2|1140.2|1142.4|1139.4|1144.2|1141.2|1142.4|1139.4|448
1584350400000|2020-03-16 09:20:00|1141.4|1138.4|1140.4|1137.4|1141.4|1138.4|1140.4|1137.4|434
1584350700000|2020-03-16 09:25:00|1140.2|1137.2|1141.2|1138.2|1141.2|1138.2|1140.2|1137.2|729
1584351000000|2020-03-16 09:30:00|1140.3|1137.3|1137.7|1134.7|1141.2|1138.2|1137.7|1134.7|359
1584351300000|2020-03-16 09:35:00|1137.4|1134.4|1136.7|1133.7|1137.6|1134.6|1136.7|1133.7|116
1584351600000|2020-03-16 09:40:00|1136.6|1133.6|1138.7|1135.7|1138.7|1135.7|1134.7|1131.7|381
1584351900000|2020-03-16 09:45:00|1138.4|1135.4|1135.7|1132.7|1138.7|1135.7|1134.7|1131.7|132
1584352200000|2020-03-16 09:50:00|1135.6|1132.6|1135.7|1132.7|1135.7|1132.7|1134.6|1131.6|157
1584352500000|2020-03-16 09:55:00|1136.6|1133.6|1133.7|1130.7|1136.7|1133.7|1133.7|1130.7|614
1584352800000|2020-03-16 10:00:00|1134.4|1131.4|1136.4|1133.4|1137.4|1134.4|1134.4|1131.4|296
1584353100000|2020-03-16 10:05:00|1135.7|1132.7|1133.4|1130.4|1136.4|1133.4|1133.4|1130.4|173
1584353400000|2020-03-16 10:10:00|1134.4|1131.4|1133.2|1130.2|1134.4|1131.4|1132.7|1129.7|281
1584353700000|2020-03-16 10:15:00|1133.7|1130.7|1133|1130|1133.7|1130.7|1131.7|1128.7|1401
1584354000000|2020-03-16 10:20:00|1132|1129|1127|1124|1133|1130|1127|1124|495
1584354300000|2020-03-16 10:25:00|1127.3|1124.3|1127.7|1124.7|1129.4|1126.4|1127|1124|430
1584354600000|2020-03-16 10:30:00|1128.4|1125.4|1127.7|1124.7|1130.1|1127.1|1127.7|1124.7|912
1584354900000|2020-03-16 10:35:00|1128.4|1125.4|1127.7|1124.7|1129.4|1126.4|1127.7|1124.7|289
1584355200000|2020-03-16 10:40:00|1128.4|1125.4|1125.7|1122.7|1128.4|1125.4|1125.7|1122.7|318
1584355500000|2020-03-16 10:45:00|1126.7|1123.7|1127.7|1124.7|1128.7|1125.7|1125.9|1122.9|171
1584355800000|2020-03-16 10:50:00|1127.6|1124.6|1128.1|1125.1|1128.1|1125.1|1126.7|1123.7|184
1584356100000|2020-03-16 10:55:00|1127.7|1124.7|1127.7|1124.7|1128.1|1125.1|1127.6|1124.6|14
1584356400000|2020-03-16 11:00:00|1128.1|1125.1|1128.1|1125.1|1130.4|1127.4|1127.7|1124.7|452
1584356700000|2020-03-16 11:05:00|1127.7|1124.7|1129.4|1126.4|1129.4|1126.4|1127.7|1124.7|162
1584357000000|2020-03-16 11:10:00|1128.7|1125.7|1127.7|1124.7|1130.4|1127.4|1127.4|1124.4|200
1584357300000|2020-03-16 11:15:00|1128.4|1125.4|1128.6|1125.6|1129.4|1126.4|1127.7|1124.7|48
1584357600000|2020-03-16 11:20:00|1128.7|1125.7|1127.7|1124.7|1129.4|1126.4|1127.7|1124.7|243
1584357900000|2020-03-16 11:25:00|1127.6|1124.6|1124.7|1121.7|1127.6|1124.6|1124.7|1121.7|211
1584358200000|2020-03-16 11:30:00|1125.7|1122.7|1124|1121|1125.7|1122.7|1124|1121|145
1584358500000|2020-03-16 11:35:00|1123.9|1120.9|1124|1121|1124.7|1121.7|1123.7|1120.7|151
1584358800000|2020-03-16 11:40:00|1123.9|1120.9|1123.4|1120.4|1124|1121|1123|1120|335
1584359100000|2020-03-16 11:45:00|1123|1120|1121.4|1118.4|1123.7|1120.7|1121|1118|213
1584359400000|2020-03-16 11:50:00|1121|1118|1120|1117|1123.7|1120.7|1120|1117|758
1584359700000|2020-03-16 11:55:00|1119|1116|1120|1117|1122.7|1119.7|1119|1116|707
1584360000000|2020-03-16 12:00:00|1119.6|1116.6|1118.6|1115.6|1121|1118|1116.3|1113.3|851
1584360300000|2020-03-16 12:05:00|1119|1116|1117.3|1114.3|1119|1116|1116.3|1113.3|253
1584360600000|2020-03-16 12:10:00|1117.1|1114.1|1121.3|1118.3|1122|1119|1114|1111|1680
1584360900000|2020-03-16 12:15:00|1121.1|1118.1|1123.7|1120.7|1124.7|1121.7|1121|1118|1205
1584361200000|2020-03-16 12:20:00|1123|1120|1123|1120|1123|1120|1123|1120|210
1584361500000|2020-03-16 12:25:00|1123.1|1120.1|1122|1119|1123.1|1120.1|1122|1119|289
1584361800000|2020-03-16 12:30:00|1121|1118|1117.3|1114.3|1121|1118|1117.3|1114.3|673
1584362100000|2020-03-16 12:35:00|1117|1114|1115.3|1112.3|1117|1114|1115.3|1112.3|403
1584362400000|2020-03-16 12:40:00|1115|1112|1108.6|1105.6|1115.3|1112.3|1107.6|1104.6|2051
1584362700000|2020-03-16 12:45:00|1108.1|1105.1|1111|1108|1111.3|1108.3|1107.6|1104.6|1197
1584363000000|2020-03-16 12:50:00|1111.3|1108.3|1114.1|1111.1|1115|1112|1110.3|1107.3|424
1584363300000|2020-03-16 12:55:00|1114|1111|1113.3|1110.3|1115|1112|1112.3|1109.3|372
1584363600000|2020-03-16 13:00:00|1113.1|1110.1|1113.3|1110.3|1114.1|1111.1|1112.6|1109.6|221
1584363900000|2020-03-16 13:05:00|1113.1|1110.1|1114.3|1111.3|1114.3|1111.3|1111.3|1108.3|223
1584364200000|2020-03-16 13:10:00|1114.1|1111.1|1111.3|1108.3|1115.6|1112.6|1110.6|1107.6|481
1584364500000|2020-03-16 13:15:00|1110.3|1107.3|1111.3|1108.3|1111.3|1108.3|1109.6|1106.6|262
1584364800000|2020-03-16 13:20:00|1110.4|1107.4|1110.3|1107.3|1110.4|1107.4|1109.3|1106.3|365
1584365100000|2020-03-16 13:25:00|1109.8|1106.8|1109.3|1106.3|1110.3|1107.3|1108.3|1105.3|304
1584365400000|2020-03-16 13:30:00|1110|1107|1109.3|1106.3|1110|1107|1108.3|1105.3|107
1584365700000|2020-03-16 13:35:00|1108.6|1105.6|1106.3|1103.3|1108.6|1105.6|1106.3|1103.3|368
1584366000000|2020-03-16 13:40:00|1105.4|1102.4|1103.3|1100.3|1106.3|1103.3|1103.3|1100.3|556
1584366300000|2020-03-16 13:45:00|1104|1101|1105|1102|1105|1102|1102.3|1099.3|553
1584366600000|2020-03-16 13:50:00|1104.6|1101.6|1105.7|1102.7|1105.7|1102.7|1104|1101|952
1584366900000|2020-03-16 13:55:00|1106|1103|1109.9|1106.9|1110.7|1107.7|1106|1103|836
1584367200000|2020-03-16 14:00:00|1109.7|1106.7|1104.9|1101.9|1110.4|1107.4|1104.9|1101.9|468
1584367500000|2020-03-16 14:05:00|1104.7|1101.7|1106.7|1103.7|1106.7|1103.7|1104|1101|474
1584367800000|2020-03-16 14:10:00|1107|1104|1104|1101|1107|1104|1104|1101|390
1584368100000|2020-03-16 14:15:00|1105|1102|1106.7|1103.7|1107.7|1104.7|1105|1102|707
1584368400000|2020-03-16 14:20:00|1107.4|1104.4|1107.7|1104.7|1107.7|1104.7|1106.7|1103.7|269
1584368700000|2020-03-16 14:25:00|1106.7|1103.7|1103.7|1100.7|1106.7|1103.7|1103.7|1100.7|500
1584369000000|2020-03-16 14:30:00|1103.4|1100.4|1099.7|1096.7|1103.7|1100.7|1096.7|1093.7|1488
1584369300000|2020-03-16 14:35:00|1099.9|1096.9|1103.6|1100.6|1105.4|1102.4|1099.7|1096.7|1150
1584369600000|2020-03-16 14:40:00|1103.4|1100.4|1106.4|1103.4|1107.4|1104.4|1103.4|1100.4|457
1584369900000|2020-03-16 14:45:00|1106.8|1103.8|1110.4|1107.4|1111.4|1108.4|1106.4|1103.4|849
1584370200000|2020-03-16 14:50:00|1110.1|1107.1|1106.2|1103.2|1110.2|1107.2|1105.3|1102.3|538
1584370500000|2020-03-16 14:55:00|1105.4|1102.4|1106.4|1103.4|1106.9|1103.9|1103.7|1100.7|422
1584370800000|2020-03-16 15:00:00|1105.7|1102.7|1107.2|1104.2|1108.2|1105.2|1104.4|1101.4|1202
1584371100000|2020-03-16 15:05:00|1106.4|1103.4|1107.4|1104.4|1107.4|1104.4|1105.7|1102.7|360
1584371400000|2020-03-16 15:10:00|1108.2|1105.2|1103.4|1100.4|1108.4|1105.4|1102.7|1099.7|419
1584371700000|2020-03-16 15:15:00|1103.7|1100.7|1102.7|1099.7|1105.4|1102.4|1102.7|1099.7|293
1584372000000|2020-03-16 15:20:00|1102|1099|1104.7|1101.7|1105|1102|1101|1098|858
1584372300000|2020-03-16 15:25:00|1105|1102|1105|1102|1107|1104|1103|1100|310
1584372600000|2020-03-16 15:30:00|1104.7|1101.7|1105.9|1102.9|1107|1104|1103.9|1100.9|262
1584372900000|2020-03-16 15:35:00|1106|1103|1109|1106|1110|1107|1106|1103|513
1584373200000|2020-03-16 15:40:00|1108.7|1105.7|1110|1107|1111|1108|1107|1104|272
1584373500000|2020-03-16 15:45:00|1109.3|1106.3|1108.9|1105.9|1110.7|1107.7|1108.9|1105.9|294
1584373800000|2020-03-16 15:50:00|1109|1106|1109|1106|1109.7|1106.7|1107.3|1104.3|973
1584374100000|2020-03-16 15:55:00|1109.1|1106.1|1110|1107|1111|1108|1108|1105|634
1584374400000|2020-03-16 16:00:00|1109.3|1106.3|1113|1110|1113|1110|1109.3|1106.3|842
1584374700000|2020-03-16 16:05:00|1112.9|1109.9|1112|1109|1114|1111|1112|1109|346
1584375000000|2020-03-16 16:10:00|1112.4|1109.4|1110.7|1107.7|1112.7|1109.7|1108.7|1105.7|1345
1584375300000|2020-03-16 16:15:00|1110|1107|1110.7|1107.7|1111|1108|1109.9|1106.9|497
1584375600000|2020-03-16 16:20:00|1109.7|1106.7|1110.7|1107.7|1111.7|1108.7|1109.6|1106.6|1720
1584375900000|2020-03-16 16:25:00|1111|1108|1109.7|1106.7|1111|1108|1109.7|1106.7|1109
1584376200000|2020-03-16 16:30:00|1110.7|1107.7|1109.7|1106.7|1111.7|1108.7|1109.7|1106.7|579
1584376500000|2020-03-16 16:35:00|1110.7|1107.7|1112.7|1109.7|1114.4|1111.4|1109.4|1106.4|1532
1584376800000|2020-03-16 16:40:00|1112.6|1109.6|1115.4|1112.4|1116.1|1113.1|1112.4|1109.4|515
1584377100000|2020-03-16 16:45:00|1116.4|1113.4|1112.7|1109.7|1117.4|1114.4|1112.7|1109.7|1252
1584377400000|2020-03-16 16:50:00|1113.7|1110.7|1109.9|1106.9|1114.7|1111.7|1105.9|1102.9|3269
1584377700000|2020-03-16 16:55:00|1109.5|1106.5|1109.8|1106.8|1114.9|1111.9|1109.3|1106.3|2001
1584378000000|2020-03-16 17:00:00|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|0
1584433800000|2020-03-17 08:30:00|1114.4|1111.4|1112.3|1109.3|1115.1|1112.1|1109.7|1106.7|619
1584434100000|2020-03-17 08:35:00|1112.1|1109.1|1109.4|1106.4|1113.4|1110.4|1109.4|1106.4|650
1584434400000|2020-03-17 08:40:00|1109.1|1106.1|1108.6|1105.6|1109.4|1106.4|1107.7|1104.7|281
1584434700000|2020-03-17 08:45:00|1108.7|1105.7|1108.7|1105.7|1110.4|1107.4|1108.2|1105.2|371
1584435000000|2020-03-17 08:50:00|1108.6|1105.6|1108.7|1105.7|1109.4|1106.4|1108.6|1105.6|138
1584435300000|2020-03-17 08:55:00|1109.4|1106.4|1110.4|1107.4|1110.6|1107.6|1109.4|1106.4|153
1584435600000|2020-03-17 09:00:00|1110.3|1107.3|1112.1|1109.1|1112.4|1109.4|1109.4|1106.4|301
1584435900000|2020-03-17 09:05:00|1111.8|1108.8|1111.1|1108.1|1112.3|1109.3|1111.1|1108.1|164
1584436200000|2020-03-17 09:10:00|1111.3|1108.3|1112.1|1109.1|1114.1|1111.1|1111.3|1108.3|300
1584436500000|2020-03-17 09:15:00|1111.8|1108.8|1110.4|1107.4|1112.4|1109.4|1110.4|1107.4|165
1584436800000|2020-03-17 09:20:00|1109.7|1106.7|1109.4|1106.4|1109.7|1106.7|1109.1|1106.1|186
1584437100000|2020-03-17 09:25:00|1108.7|1105.7|1108.7|1105.7|1109.1|1106.1|1108.7|1105.7|18
1584437400000|2020-03-17 09:30:00|1107.7|1104.7|1108.7|1105.7|1108.7|1105.7|1107.7|1104.7|153
1584437700000|2020-03-17 09:35:00|||||||||48
1584438000000|2020-03-17 09:40:00|1109.7|1106.7|1109.6|1106.6|1110.4|1107.4|1108.7|1105.7|78
1584438300000|2020-03-17 09:45:00|1109.7|1106.7|1108.7|1105.7|1109.7|1106.7|1108.7|1105.7|88
1584438600000|2020-03-17 09:50:00|1108|1105|1108|1105|1109|1106|1107.7|1104.7|111
1584438900000|2020-03-17 09:55:00|1107.7|1104.7|1106|1103|1107.7|1104.7|1106|1103|65
1584439200000|2020-03-17 10:00:00|1106.7|1103.7|1109|1106|1109|1106|1105.9|1102.9|178
1584439500000|2020-03-17 10:05:00|1108.9|1105.9|1106|1103|1108.9|1105.9|1106|1103|96
1584439800000|2020-03-17 10:10:00|1106.7|1103.7|1107|1104|1108.4|1105.4|1106|1103|248
1584440100000|2020-03-17 10:15:00|1107.7|1104.7|1107|1104|1108.7|1105.7|1107|1104|230
1584440400000|2020-03-17 10:20:00|1107.7|1104.7|1108|1105|1108|1105|1107.7|1104.7|88
1584440700000|2020-03-17 10:25:00|1107|1104|1108.7|1105.7|1108.7|1105.7|1107|1104|386
1584441000000|2020-03-17 10:30:00|1107.7|1104.7|1106.7|1103.7|1107.7|1104.7|1106.1|1103.1|142
1584441300000|2020-03-17 10:35:00|1106.6|1103.6|1107.4|1104.4|1107.4|1104.4|1106.4|1103.4|42
1584441600000|2020-03-17 10:40:00|||||||||74
1584441900000|2020-03-17 10:45:00|1106.7|1103.7|1106.7|1103.7|1107.4|1104.4|1106.6|1103.6|44
1584442200000|2020-03-17 10:50:00|1106.6|1103.6|1106.7|1103.7|1106.7|1103.7|1106.6|1103.6|20
1584442500000|2020-03-17 10:55:00|1107.4|1104.4|1108.7|1105.7|1108.7|1105.7|1107.1|1104.1|122
1584442800000|2020-03-17 11:00:00|1108.4|1105.4|1107.6|1104.6|1108.4|1105.4|1107.6|1104.6|47
1584443100000|2020-03-17 11:05:00|1107.1|1104.1|1106.7|1103.7|1107.1|1104.1|1106.7|1103.7|12
1584443400000|2020-03-17 11:10:00|||||||||9
1584443700000|2020-03-17 11:15:00|1107.2|1104.2|1107.7|1104.7|1107.7|1104.7|1106.7|1103.7|109
1584444000000|2020-03-17 11:20:00|1107|1104|1107|1104|1107|1104|1107|1104|23
1584444300000|2020-03-17 11:25:00|1107.5|1104.5|1107|1104|1108|1105|1107|1104|235
1584444600000|2020-03-17 11:30:00|1106|1103|1104|1101|1106|1103|1104|1101|272
1584444900000|2020-03-17 11:35:00|1103.3|1100.3|1103.7|1100.7|1103.7|1100.7|1102.3|1099.3|504
1584445200000|2020-03-17 11:40:00|1104|1101|1105|1102|1105|1102|1103.7|1100.7|140
1584445500000|2020-03-17 11:45:00|1104.4|1101.4|1104|1101|1104.4|1101.4|1104|1101|48
1584445800000|2020-03-17 11:50:00|||||||||15
1584446100000|2020-03-17 11:55:00|1103.7|1100.7|1105.4|1102.4|1105.4|1102.4|1103|1100|94
1584446400000|2020-03-17 12:00:00|1105|1102|1100|1097|1105.9|1102.9|1100|1097|1476
1584446700000|2020-03-17 12:05:00|1101|1098|1100|1097|1101|1098|1100|1097|268
1584447000000|2020-03-17 12:10:00|1100.7|1097.7|1105|1102|1105|1102|1100.7|1097.7|305
1584447300000|2020-03-17 12:15:00|1105.4|1102.4|1105.7|1102.7|1105.7|1102.7|1104.7|1101.7|440
1584447600000|2020-03-17 12:20:00|1104.7|1101.7|1105|1102|1105.4|1102.4|1103.7|1100.7|280
1584447900000|2020-03-17 12:25:00|1104.9|1101.9|1104.7|1101.7|1105.7|1102.7|1104.7|1101.7|94
1584448200000|2020-03-17 12:30:00|1103.7|1100.7|1102.7|1099.7|1103.7|1100.7|1101.7|1098.7|142
1584448500000|2020-03-17 12:35:00|1102.4|1099.4|1101.7|1098.7|1102.7|1099.7|1101.7|1098.7|150
1584448800000|2020-03-17 12:40:00|1100.7|1097.7|1101.7|1098.7|1101.7|1098.7|1100.7|1097.7|259
1584449100000|2020-03-17 12:45:00|1102.4|1099.4|1104.4|1101.4|1104.4|1101.4|1102.4|1099.4|1187
1584449400000|2020-03-17 12:50:00|1104.1|1101.1|1105.7|1102.7|1105.7|1102.7|1103.6|1100.6|189
1584449700000|2020-03-17 12:55:00|1105.4|1102.4|1105.7|1102.7|1105.7|1102.7|1104.7|1101.7|354
1584450000000|2020-03-17 13:00:00|1106.4|1103.4|1104.7|1101.7|1107.4|1104.4|1104.7|1101.7|525
1584450300000|2020-03-17 13:05:00|1105.4|1102.4|1104.4|1101.4|1105.7|1102.7|1103.7|1100.7|194
1584450600000|2020-03-17 13:10:00|1104.6|1101.6|1107.4|1104.4|1108.4|1105.4|1104.6|1101.6|267
1584450900000|2020-03-17 13:15:00|1108.4|1105.4|1106.4|1103.4|1108.4|1105.4|1106.4|1103.4|324
1584451200000|2020-03-17 13:20:00|1107.3|1104.3|1106.4|1103.4|1107.4|1104.4|1106.4|1103.4|480
1584451500000|2020-03-17 13:25:00|1106.3|1103.3|1107.4|1104.4|1108.1|1105.1|1106.1|1103.1|415
1584451800000|2020-03-17 13:30:00|1108.1|1105.1|1106.1|1103.1|1108.1|1105.1|1106.1|1103.1|446
1584452100000|2020-03-17 13:35:00|1105.8|1102.8|1106.4|1103.4|1106.7|1103.7|1105.1|1102.1|344
1584452400000|2020-03-17 13:40:00|1106.1|1103.1|1104.4|1101.4|1106.4|1103.4|1104.1|1101.1|659
1584452700000|2020-03-17 13:45:00|1104.1|1101.1|1105.4|1102.4|1105.6|1102.6|1103.7|1100.7|217
1584453000000|2020-03-17 13:50:00|1105.1|1102.1|1102.7|1099.7|1105.4|1102.4|1102.7|1099.7|479
1584453300000|2020-03-17 13:55:00|1103.4|1100.4|1103.7|1100.7|1104.7|1101.7|1103.4|1100.4|474
1584453600000|2020-03-17 14:00:00|1103|1100|1102|1099|1103|1100|1101|1098|529
1584453900000|2020-03-17 14:05:00|1101|1098|1104|1101|1105|1102|1101|1098|526
1584454200000|2020-03-17 14:10:00|1103.7|1100.7|1102|1099|1104.7|1101.7|1102|1099|403
1584454500000|2020-03-17 14:15:00|1101.7|1098.7|1100|1097|1102.7|1099.7|1100|1097|794
1584454800000|2020-03-17 14:20:00|1100.7|1097.7|1100|1097|1100.7|1097.7|1100|1097|485
1584455100000|2020-03-17 14:25:00|1100.7|1097.7|1101|1098|1102|1099|1100|1097|453
1584455400000|2020-03-17 14:30:00|1101.4|1098.4|1101|1098|1101.7|1098.7|1100|1097|574
1584455700000|2020-03-17 14:35:00|1100.9|1097.9|1100|1097|1100.9|1097.9|1100|1097|312
1584456000000|2020-03-17 14:40:00|1099.7|1096.7|1098|1095|1099.7|1096.7|1098|1095|429
1584456300000|2020-03-17 14:45:00|1098.7|1095.7|1098|1095|1099|1096|1097|1094|313
1584456600000|2020-03-17 14:50:00|1097.9|1094.9|1092.3|1089.3|1098|1095|1091.3|1088.3|1162
1584456900000|2020-03-17 14:55:00|1091.3|1088.3|1094|1091|1094.2|1091.2|1091.3|1088.3|365
1584457200000|2020-03-17 15:00:00|1093.3|1090.3|1095|1092|1095|1092|1093.2|1090.2|1052
1584457500000|2020-03-17 15:05:00|1094|1091|1093|1090|1094|1091|1093|1090|209
1584457800000|2020-03-17 15:10:00|1095|1092|1096.7|1093.7|1096.7|1093.7|1093.7|1090.7|531
1584458100000|2020-03-17 15:15:00|1097.7|1094.7|1098.4|1095.4|1099.4|1096.4|1096.4|1093.4|1112
1584458400000|2020-03-17 15:20:00|1098.1|1095.1|1094.4|1091.4|1098.1|1095.1|1094.4|1091.4|355
1584458700000|2020-03-17 15:25:00|1093.7|1090.7|1093.7|1090.7|1094.7|1091.7|1093.7|1090.7|462
1584459000000|2020-03-17 15:30:00|1094.4|1091.4|1092.4|1089.4|1096.1|1093.1|1092.4|1089.4|995
1584459300000|2020-03-17 15:35:00|1092.8|1089.8|1088.7|1085.7|1093.1|1090.1|1088.7|1085.7|871
1584459600000|2020-03-17 15:40:00|1089.4|1086.4|1088.7|1085.7|1090.4|1087.4|1088.7|1085.7|526
1584459900000|2020-03-17 15:45:00|1089.1|1086.1|1088.7|1085.7|1090.4|1087.4|1088.7|1085.7|192
1584460200000|2020-03-17 15:50:00|1087.7|1084.7|1088.4|1085.4|1089.4|1086.4|1087.7|1084.7|457
1584460500000|2020-03-17 15:55:00|1087.7|1084.7|1087.7|1084.7|1088.7|1085.7|1087.7|1084.7|333
1584460800000|2020-03-17 16:00:00|1088.1|1085.1|1092.4|1089.4|1092.4|1089.4|1088.1|1085.1|545
1584461100000|2020-03-17 16:05:00|1092.8|1089.8|1093.3|1090.3|1095.4|1092.4|1092.4|1089.4|602
1584461400000|2020-03-17 16:10:00|1093.4|1090.4|1093.1|1090.1|1095.1|1092.1|1092.8|1089.8|298
1584461700000|2020-03-17 16:15:00|1091.4|1088.4|1091.3|1088.3|1092.1|1089.1|1090.4|1087.4|527
1584462000000|2020-03-17 16:20:00|1091.1|1088.1|1090.8|1087.8|1091.4|1088.4|1090.1|1087.1|315
1584462300000|2020-03-17 16:25:00|1091.1|1088.1|1095.1|1092.1|1096.1|1093.1|1090.4|1087.4|395
1584462600000|2020-03-17 16:30:00|1094.4|1091.4|1098.4|1095.4|1099.3|1096.3|1094.4|1091.4|593
1584462900000|2020-03-17 16:35:00|1098.9|1095.9|1094.4|1091.4|1099.3|1096.3|1094.4|1091.4|468
1584463200000|2020-03-17 16:40:00|1095.1|1092.1|1095.1|1092.1|1096.1|1093.1|1093.4|1090.4|552
1584463500000|2020-03-17 16:45:00|1094.4|1091.4|1095.1|1092.1|1096.1|1093.1|1094.3|1091.3|1150
1584463800000|2020-03-17 16:50:00|1094.9|1091.9|1089.8|1086.8|1095.1|1092.1|1089.1|1086.1|4576
1584464100000|2020-03-17 16:55:00|1089.1|1086.1|1086.4|1083.4|1089.3|1086.3|1086.1|1083.1|1832
1584464400000|2020-03-17 17:00:00|||||||||3
1584520200000|2020-03-18 08:30:00|1077.2|1074.2|1081.4|1078.4|1085.1|1082.1|1076.7|1073.7|1473
1584520500000|2020-03-18 08:35:00|1081|1078|1080.4|1077.4|1081.7|1078.7|1079.7|1076.7|288
1584520800000|2020-03-18 08:40:00|1080.7|1077.7|1078.4|1075.4|1080.7|1077.7|1076.7|1073.7|1610
1584521100000|2020-03-18 08:45:00|1079.4|1076.4|1077.1|1074.1|1079.4|1076.4|1076.4|1073.4|999
1584521400000|2020-03-18 08:50:00|1077.2|1074.2|1082.1|1079.1|1082.1|1079.1|1077.1|1074.1|375
1584521700000|2020-03-18 08:55:00|1082.8|1079.8|1093.4|1090.4|1094.6|1091.6|1082.8|1079.8|528
1584522000000|2020-03-18 09:00:00|1096.1|1093.1|1093.4|1090.4|1097.1|1094.1|1090.4|1087.4|335
1584522300000|2020-03-18 09:05:00|1093.1|1090.1|1091.4|1088.4|1093.4|1090.4|1090.4|1087.4|100
1584522600000|2020-03-18 09:10:00|1091.1|1088.1|1090.8|1087.8|1091.6|1088.6|1090.8|1087.8|39
1584522900000|2020-03-18 09:15:00|1090.6|1087.6|1093.4|1090.4|1093.4|1090.4|1090.4|1087.4|420
1584523200000|2020-03-18 09:20:00|1094.1|1091.1|1093.4|1090.4|1094.1|1091.1|1091.4|1088.4|457
1584523500000|2020-03-18 09:25:00|1093.3|1090.3|1093.1|1090.1|1094.1|1091.1|1093.1|1090.1|136
1584523800000|2020-03-18 09:30:00|1093.4|1090.4|1093.1|1090.1|1094.4|1091.4|1093.1|1090.1|113
1584524100000|2020-03-18 09:35:00|1092.1|1089.1|1092.1|1089.1|1092.1|1089.1|1091.4|1088.4|112
1584524400000|2020-03-18 09:40:00|1091.4|1088.4|1091.4|1088.4|1091.4|1088.4|1091.4|1088.4|12
1584524700000|2020-03-18 09:45:00|1090.4|1087.4|1091.4|1088.4|1092.1|1089.1|1090.4|1087.4|273
1584525000000|2020-03-18 09:50:00|1092.1|1089.1|1093.4|1090.4|1094.1|1091.1|1092.1|1089.1|170
1584525300000|2020-03-18 09:55:00|1093.8|1090.8|1093.4|1090.4|1094.1|1091.1|1093.1|1090.1|68
1584525600000|2020-03-18 10:00:00|1093.3|1090.3|1095.1|1092.1|1095.3|1092.3|1093.3|1090.3|49
1584525900000|2020-03-18 10:05:00|1096.1|1093.1|1096.1|1093.1|1096.1|1093.1|1095.8|1092.8|170
1584526200000|2020-03-18 10:10:00|1095.1|1092.1|1093.3|1090.3|1095.1|1092.1|1093.1|1090.1|139
1584526500000|2020-03-18 10:15:00|1093.1|1090.1|1091.8|1088.8|1093.1|1090.1|1091.4|1088.4|27
1584526800000|2020-03-18 10:20:00|1091.9|1088.9|1089.4|1086.4|1092.3|1089.3|1088.4|1085.4|252
1584527100000|2020-03-18 10:25:00|1089.1|1086.1|1089.4|1086.4|1090.4|1087.4|1088.4|1085.4|176
1584527400000|2020-03-18 10:30:00|1089.1|1086.1|1088.4|1085.4|1089.1|1086.1|1088.4|1085.4|11
1584527700000|2020-03-18 10:35:00|1089.4|1086.4|1087.4|1084.4|1089.4|1086.4|1087.4|1084.4|42
1584528000000|2020-03-18 10:40:00|1088.4|1085.4|1087.4|1084.4|1088.4|1085.4|1087.4|1084.4|49
1584528300000|2020-03-18 10:45:00|1087.1|1084.1|1084.6|1081.6|1087.1|1084.1|1083.7|1080.7|281
1584528600000|2020-03-18 10:50:00|1084.4|1081.4|1083.7|1080.7|1085.4|1082.4|1083.7|1080.7|146
1584528900000|2020-03-18 10:55:00|1084.4|1081.4|1083.6|1080.6|1084.4|1081.4|1082.7|1079.7|66
1584529200000|2020-03-18 11:00:00|1083.7|1080.7|1083.6|1080.6|1084.4|1081.4|1083.6|1080.6|40
1584529500000|2020-03-18 11:05:00|1083.7|1080.7|1083.7|1080.7|1084.4|1081.4|1083.7|1080.7|18
1584529800000|2020-03-18 11:10:00|1084.4|1081.4|1084.1|1081.1|1084.6|1081.6|1083.7|1080.7|15
1584530100000|2020-03-18 11:15:00|1083.7|1080.7|1084.4|1081.4|1085.4|1082.4|1083.7|1080.7|64
1584530400000|2020-03-18 11:20:00|1083.7|1080.7|1083.7|1080.7|1083.7|1080.7|1083.7|1080.7|52
1584530700000|2020-03-18 11:25:00|1083.4|1080.4|1081.7|1078.7|1083.4|1080.4|1081.7|1078.7|90
1584531000000|2020-03-18 11:30:00|||||||||27
1584531300000|2020-03-18 11:35:00|||||||||78
1584531600000|2020-03-18 11:40:00|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|137
1584531900000|2020-03-18 11:45:00|1081.7|1078.7|1079.4|1076.4|1082.1|1079.1|1079.1|1076.1|544
1584532200000|2020-03-18 11:50:00|1080.1|1077.1|1079.4|1076.4|1080.1|1077.1|1079.1|1076.1|129
1584532500000|2020-03-18 11:55:00|1079.7|1076.7|1079.1|1076.1|1079.7|1076.7|1079.1|1076.1|409
1584532800000|2020-03-18 12:00:00|1078.1|1075.1|1078.4|1075.4|1079.1|1076.1|1078.1|1075.1|144
1584533100000|2020-03-18 12:05:00|1078.1|1075.1|1078.1|1075.1|1078.7|1075.7|1078.1|1075.1|111
1584533400000|2020-03-18 12:10:00|1077.7|1074.7|1079.1|1076.1|1079.1|1076.1|1077.7|1074.7|183
1584533700000|2020-03-18 12:15:00|1078.7|1075.7|1082.4|1079.4|1083.7|1080.7|1077.7|1074.7|457
1584534000000|2020-03-18 12:20:00|1082.6|1079.6|1086.4|1083.4|1086.4|1083.4|1082.4|1079.4|425
1584534300000|2020-03-18 12:25:00|1086.1|1083.1|1087.4|1084.4|1087.4|1084.4|1084.7|1081.7|587
1584534600000|2020-03-18 12:30:00|1087.8|1084.8|1085.4|1082.4|1088.1|1085.1|1084.4|1081.4|616
1584534900000|2020-03-18 12:35:00|1084.7|1081.7|1087.4|1084.4|1087.4|1084.4|1084.7|1081.7|329
1584535200000|2020-03-18 12:40:00|1087.1|1084.1|1084.4|1081.4|1087.1|1084.1|1083.7|1080.7|201
1584535500000|2020-03-18 12:45:00|1084.1|1081.1|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|147
1584535800000|2020-03-18 12:50:00|1082.7|1079.7|1083.7|1080.7|1083.7|1080.7|1082.7|1079.7|207
1584536100000|2020-03-18 12:55:00|1084.4|1081.4|1083.7|1080.7|1085.4|1082.4|1083.7|1080.7|374
1584536400000|2020-03-18 13:00:00|1084.7|1081.7|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|387
1584536700000|2020-03-18 13:05:00|1084.1|1081.1|1083.7|1080.7|1084.1|1081.1|1082.1|1079.1|398
1584537000000|2020-03-18 13:10:00|1083.4|1080.4|1083.1|1080.1|1083.4|1080.4|1082.1|1079.1|863
1584537300000|2020-03-18 13:15:00|1082.1|1079.1|1080.4|1077.4|1082.4|1079.4|1080.1|1077.1|373
1584537600000|2020-03-18 13:20:00|1080.2|1077.2|1080.1|1077.1|1080.2|1077.2|1080.1|1077.1|469
1584537900000|2020-03-18 13:25:00|1079.4|1076.4|1078.1|1075.1|1080.1|1077.1|1078.1|1075.1|328
1584538200000|2020-03-18 13:30:00|1078.7|1075.7|1076.4|1073.4|1079.1|1076.1|1076.4|1073.4|587
1584538500000|2020-03-18 13:35:00|1076.2|1073.2|1075.1|1072.1|1076.4|1073.4|1075.1|1072.1|267
1584538800000|2020-03-18 13:40:00|1075.2|1072.2|1076.7|1073.7|1076.7|1073.7|1075.1|1072.1|748
1584539100000|2020-03-18 13:45:00|1077.7|1074.7|1078.7|1075.7|1081.1|1078.1|1077.7|1074.7|713
1584539400000|2020-03-18 13:50:00|1079.4|1076.4|1082.7|1079.7|1082.7|1079.7|1079.4|1076.4|624
1584539700000|2020-03-18 13:55:00|1083.1|1080.1|1080.7|1077.7|1083.4|1080.4|1080.7|1077.7|321
1584540000000|2020-03-18 14:00:00|1080.4|1077.4|1077.7|1074.7|1080.7|1077.7|1077.7|1074.7|415
1584540300000|2020-03-18 14:05:00|1077.1|1074.1|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|376
1584540600000|2020-03-18 14:10:00|1077.7|1074.7|1076.7|1073.7|1078.7|1075.7|1076.7|1073.7|271
1584540900000|2020-03-18 14:15:00|1076.1|1073.1|1075.7|1072.7|1076.7|1073.7|1075.4|1072.4|807
1584541200000|2020-03-18 14:20:00|1075.1|1072.1|1075.4|1072.4|1076.4|1073.4|1075.1|1072.1|540
1584541500000|2020-03-18 14:25:00|1074.7|1071.7|1075.4|1072.4|1075.7|1072.7|1074.7|1071.7|145
1584541800000|2020-03-18 14:30:00|1076.4|1073.4|1078.6|1075.6|1078.6|1075.6|1076.4|1073.4|266
1584542100000|2020-03-18 14:35:00|1078.4|1075.4|1077.4|1074.4|1078.7|1075.7|1077.4|1074.4|224
1584542400000|2020-03-18 14:40:00|1077.7|1074.7|1077.7|1074.7|1078.6|1075.6|1077.6|1074.6|245
1584542700000|2020-03-18 14:45:00|1078.4|1075.4|1077.4|1074.4|1078.4|1075.4|1077.4|1074.4|103
1584543000000|2020-03-18 14:50:00|1077.1|1074.1|1075.7|1072.7|1077.4|1074.4|1075.7|1072.7|231
1584543300000|2020-03-18 14:55:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|206
1584543600000|2020-03-18 15:00:00|1074.1|1071.1|1074.7|1071.7|1075.7|1072.7|1073.7|1070.7|754
1584543900000|2020-03-18 15:05:00|1075.4|1072.4|1073.1|1070.1|1076.4|1073.4|1073.1|1070.1|527
1584544200000|2020-03-18 15:10:00|1072.7|1069.7|1076.1|1073.1|1077.1|1074.1|1072.4|1069.4|841
1584544500000|2020-03-18 15:15:00|1077.1|1074.1|1076.4|1073.4|1077.1|1074.1|1075.4|1072.4|538
1584544800000|2020-03-18 15:20:00|1076.7|1073.7|1076.4|1073.4|1076.7|1073.7|1075.4|1072.4|325
1584545100000|2020-03-18 15:25:00|1076.1|1073.1|1074.4|1071.4|1076.4|1073.4|1074.4|1071.4|289
1584545400000|2020-03-18 15:30:00|1073.4|1070.4|1074.1|1071.1|1075.2|1072.2|1073.1|1070.1|316
1584545700000|2020-03-18 15:35:00|1075.1|1072.1|1074.1|1071.1|1075.1|1072.1|1074.1|1071.1|341
1584546000000|2020-03-18 15:40:00|1074.2|1071.2|1075.4|1072.4|1077.5|1074.5|1072.7|1069.7|1333
1584546300000|2020-03-18 15:45:00|1075|1072|1076.5|1073.5|1077.4|1074.4|1074.4|1071.4|730
1584546600000|2020-03-18 15:50:00|1076.4|1073.4|1076.4|1073.4|1076.4|1073.4|1076.4|1073.4|174
1584546900000|2020-03-18 15:55:00|1077.4|1074.4|1077.4|1074.4|1077.4|1074.4|1076.4|1073.4|254
1584547200000|2020-03-18 16:00:00|1077.2|1074.2|1076.4|1073.4|1077.4|1074.4|1076.4|1073.4|531
1584547500000|2020-03-18 16:05:00|1075.4|1072.4|1074.4|1071.4|1075.4|1072.4|1074.4|1071.4|484
1584547800000|2020-03-18 16:10:00|1074.7|1071.7|1071.7|1068.7|1074.7|1071.7|1071.7|1068.7|448
1584548100000|2020-03-18 16:15:00|1070.7|1067.7|1070|1067|1072.4|1069.4|1069.7|1066.7|1427
1584548400000|2020-03-18 16:20:00|1070.4|1067.4|1071.7|1068.7|1071.7|1068.7|1069.7|1066.7|291
1584548700000|2020-03-18 16:25:00|1072.4|1069.4|1072.4|1069.4|1074.4|1071.4|1072.4|1069.4|1150
1584549000000|2020-03-18 16:30:00|1072.1|1069.1|1071.4|1068.4|1072.1|1069.1|1069.7|1066.7|1386
1584549300000|2020-03-18 16:35:00|1070.5|1067.5|1070.4|1067.4|1070.7|1067.7|1069.4|1066.4|586
1584549600000|2020-03-18 16:40:00|1071.1|1068.1|1069.4|1066.4|1071.4|1068.4|1068.4|1065.4|1050
1584549900000|2020-03-18 16:45:00|1070.2|1067.2|1067.4|1064.4|1070.4|1067.4|1067.4|1064.4|562
1584550200000|2020-03-18 16:50:00|1069.1|1066.1|1070.4|1067.4|1070.7|1067.7|1065.4|1062.4|5036
1584550500000|2020-03-18 16:55:00|1076.7|1073.7|1075.4|1072.4|1085.1|1082.1|1074.6|1071.6|4294
1584606600000|2020-03-19 08:30:00|1071.7|1068.7|1075.7|1072.7|1081.4|1078.4|1071.7|1068.7|1023
1584606900000|2020-03-19 08:35:00|1075.5|1072.5|1074.5|1071.5|1077.5|1074.5|1072.7|1069.7|665
1584607200000|2020-03-19 08:40:00|1074.7|1071.7|1071.9|1068.9|1075.7|1072.7|1071.9|1068.9|675
1584607500000|2020-03-19 08:45:00|1072|1069|1077.9|1074.9|1079|1076|1072|1069|291
1584607800000|2020-03-19 08:50:00|1077.2|1074.2|1081.4|1078.4|1081.4|1078.4|1076.9|1073.9|86
1584608100000|2020-03-19 08:55:00|1081.7|1078.7|1077|1074|1081.7|1078.7|1077|1074|94
1584608400000|2020-03-19 09:00:00|1078|1075|1083.7|1080.7|1084.4|1081.4|1077.9|1074.9|406
1584608700000|2020-03-19 09:05:00|1083.4|1080.4|1082.7|1079.7|1083.7|1080.7|1081.7|1078.7|256
1584609000000|2020-03-19 09:10:00|1082.9|1079.9|1085.7|1082.7|1085.7|1082.7|1082.7|1079.7|119
1584609300000|2020-03-19 09:15:00|1085.4|1082.4|1085.7|1082.7|1085.7|1082.7|1084.4|1081.4|402
1584609600000|2020-03-19 09:20:00|1086|1083|1082.7|1079.7|1086|1083|1082.7|1079.7|89
1584609900000|2020-03-19 09:25:00|1082.9|1079.9|1081.7|1078.7|1083.7|1080.7|1081.7|1078.7|69
1584610200000|2020-03-19 09:30:00|1080.7|1077.7|1079.7|1076.7|1081.7|1078.7|1079.7|1076.7|79
1584610500000|2020-03-19 09:35:00|1078.7|1075.7|1080.7|1077.7|1080.7|1077.7|1078.7|1075.7|47
1584610800000|2020-03-19 09:40:00|1080.4|1077.4|1078.7|1075.7|1080.5|1077.5|1078.7|1075.7|45
1584611100000|2020-03-19 09:45:00|1078|1075|1077|1074|1078|1075|1077|1074|66
1584611400000|2020-03-19 09:50:00|1076.4|1073.4|1074|1071|1079.5|1076.5|1074|1071|246
1584611700000|2020-03-19 09:55:00|1073|1070|1074.9|1071.9|1075|1072|1073|1070|128
1584612000000|2020-03-19 10:00:00|1075|1072|1075.9|1072.9|1075.9|1072.9|1073|1070|125
1584612300000|2020-03-19 10:05:00|1075.7|1072.7|1073|1070|1075.7|1072.7|1072.7|1069.7|451
1584612600000|2020-03-19 10:10:00|1073.7|1070.7|1072|1069|1074.4|1071.4|1072|1069|112
1584612900000|2020-03-19 10:15:00|1072.9|1069.9|1072.7|1069.7|1073|1070|1072|1069|54
1584613200000|2020-03-19 10:20:00|1071.7|1068.7|1068|1065|1072|1069|1068|1065|432
1584613500000|2020-03-19 10:25:00|1068.2|1065.2|1069|1066|1069|1066|1068|1065|71
1584613800000|2020-03-19 10:30:00|1069.3|1066.3|1070|1067|1072|1069|1069.3|1066.3|74
1584614100000|2020-03-19 10:35:00|1071|1068|1070.2|1067.2|1072|1069|1070.2|1067.2|98
1584614400000|2020-03-19 10:40:00|1070.3|1067.3|1070|1067|1071|1068|1070|1067|38
1584614700000|2020-03-19 10:45:00|1069.3|1066.3|1069.3|1066.3|1070|1067|1069.3|1066.3|20
1584615000000|2020-03-19 10:50:00|1070|1067|1072|1069|1072|1069|1069|1066|311
1584615300000|2020-03-19 10:55:00|1071|1068|1071|1068|1071|1068|1071|1068|35
1584615600000|2020-03-19 11:00:00|1070|1067|1070|1067|1072|1069|1070|1067|90
1584615900000|2020-03-19 11:05:00|1069.7|1066.7|1070|1067|1070|1067|1069|1066|119
1584616200000|2020-03-19 11:10:00|1069|1066|1068|1065|1070|1067|1068|1065|212
1584616500000|2020-03-19 11:15:00|1067.3|1064.3|1068.3|1065.3|1068.3|1065.3|1066.7|1063.7|278
1584616800000|2020-03-19 11:20:00|1068|1065|1068.3|1065.3|1068.3|1065.3|1068|1065|28
1584617100000|2020-03-19 11:25:00|1068|1065|1065.3|1062.3|1068|1065|1065.3|1062.3|267
1584617400000|2020-03-19 11:30:00|1065.2|1062.2|1058.7|1055.7|1065.2|1062.2|1058.7|1055.7|344
1584617700000|2020-03-19 11:35:00|1059.5|1056.5|1059.3|1056.3|1060.3|1057.3|1058.7|1055.7|214
1584618000000|2020-03-19 11:40:00|1058.7|1055.7|1058.7|1055.7|1059.3|1056.3|1057.7|1054.7|149
1584618300000|2020-03-19 11:45:00|1057.7|1054.7|1055.5|1052.5|1057.7|1054.7|1054.7|1051.7|136
1584618600000|2020-03-19 11:50:00|1055.7|1052.7|1054.7|1051.7|1057.7|1054.7|1054.7|1051.7|261
1584618900000|2020-03-19 11:55:00|1055.3|1052.3|1054.7|1051.7|1055.7|1052.7|1054.3|1051.3|150
1584619200000|2020-03-19 12:00:00|1055|1052|1055.5|1052.5|1055.7|1052.7|1053|1050|484
1584619500000|2020-03-19 12:05:00|1055.7|1052.7|1056.7|1053.7|1058.3|1055.3|1054.2|1051.2|543
1584619800000|2020-03-19 12:10:00|1056.5|1053.5|1056.7|1053.7|1057.5|1054.5|1054.5|1051.5|477
1584620100000|2020-03-19 12:15:00|1057.3|1054.3|1059|1056|1060|1057|1056.3|1053.3|583
1584620400000|2020-03-19 12:20:00|1058.2|1055.2|1059.3|1056.3|1061.3|1058.3|1058|1055|534
1584620700000|2020-03-19 12:25:00|1059.2|1056.2|1057|1054|1059.2|1056.2|1056.7|1053.7|461
1584621000000|2020-03-19 12:30:00|1057.2|1054.2|1059|1056|1060.3|1057.3|1057.2|1054.2|836
1584621300000|2020-03-19 12:35:00|1058.3|1055.3|1063|1060|1063|1060|1058.2|1055.2|300
1584621600000|2020-03-19 12:40:00|1062.7|1059.7|1060|1057|1062.7|1059.7|1060|1057|223
1584621900000|2020-03-19 12:45:00|1060.7|1057.7|1066.7|1063.7|1066.7|1063.7|1060.7|1057.7|248
1584622200000|2020-03-19 12:50:00|1067.5|1064.5|1069.7|1066.7|1069.7|1066.7|1067.5|1064.5|108
1584622500000|2020-03-19 12:55:00|1068.7|1065.7|1070|1067|1071.8|1068.8|1067.7|1064.7|611
1584622800000|2020-03-19 13:00:00|1069|1066|1066.8|1063.8|1070.7|1067.7|1066.8|1063.8|245
1584623100000|2020-03-19 13:05:00|1066.7|1063.7|1065|1062|1066.7|1063.7|1064|1061|94
1584623400000|2020-03-19 13:10:00|1064.8|1061.8|1062|1059|1064.8|1061.8|1062|1059|142
1584623700000|2020-03-19 13:15:00|1061.3|1058.3|1064|1061|1064|1061|1061|1058|189
1584624000000|2020-03-19 13:20:00|1063.8|1060.8|1064.8|1061.8|1065|1062|1063|1060|131
1584624300000|2020-03-19 13:25:00|1064.7|1061.7|1066.8|1063.8|1066.8|1063.8|1062.8|1059.8|164
1584624600000|2020-03-19 13:30:00|1067|1064|1061|1058|1067|1064|1060|1057|371
1584624900000|2020-03-19 13:35:00|1060.7|1057.7|1060|1057|1060.7|1057.7|1060|1057|267
1584625200000|2020-03-19 13:40:00|1060.7|1057.7|1056|1053|1060.7|1057.7|1056|1053|872
1584625500000|2020-03-19 13:45:00|1055.3|1052.3|1054|1051|1055.3|1052.3|1054|1051|493
1584625800000|2020-03-19 13:50:00|1053|1050|1053|1050|1053.8|1050.8|1053|1050|283
1584626100000|2020-03-19 13:55:00|1052|1049|1047.2|1044.2|1052|1049|1047|1044|941
1584626400000|2020-03-19 14:00:00|1047|1044|1053.3|1050.3|1054.7|1051.7|1047|1044|882
1584626700000|2020-03-19 14:05:00|1053|1050|1057.7|1054.7|1057.7|1054.7|1051|1048|596
1584627000000|2020-03-19 14:10:00|1057.3|1054.3|1058.7|1055.7|1058.7|1055.7|1054.7|1051.7|473
1584627300000|2020-03-19 14:15:00|1058|1055|1053|1050|1058|1055|1053|1050|458
1584627600000|2020-03-19 14:20:00|1054|1051|1052|1049|1054|1051|1051|1048|759
1584627900000|2020-03-19 14:25:00|1051.7|1048.7|1050|1047|1053|1050|1050|1047|412
1584628200000|2020-03-19 14:30:00|1051|1048|1049|1046|1051|1048|1048|1045|354
1584628500000|2020-03-19 14:35:00|1048|1045|1048|1045|1048.3|1045.3|1048|1045|221
1584628800000|2020-03-19 14:40:00|1047|1044|1046|1043|1048|1045|1046|1043|548
1584629100000|2020-03-19 14:45:00|1045|1042|1048|1045|1049|1046|1045|1042|1137
1584629400000|2020-03-19 14:50:00|1048.7|1045.7|1048|1045|1048.7|1045.7|1047|1044|176
1584629700000|2020-03-19 14:55:00|1049|1046|1049|1046|1049|1046|1048|1045|453
1584630000000|2020-03-19 15:00:00|1048.8|1045.8|1048.7|1045.7|1052|1049|1047|1044|1324
1584630300000|2020-03-19 15:05:00|1049|1046|1050.7|1047.7|1052.7|1049.7|1049|1046|537
1584630600000|2020-03-19 15:10:00|1051.7|1048.7|1050.7|1047.7|1051.7|1048.7|1049.7|1046.7|253
1584630900000|2020-03-19 15:15:00|1050.3|1047.3|1051.7|1048.7|1052.7|1049.7|1049.7|1046.7|488
1584631200000|2020-03-19 15:20:00|1052.5|1049.5|1052.7|1049.7|1052.7|1049.7|1051.7|1048.7|677
1584631500000|2020-03-19 15:25:00|1053|1050|1063.3|1060.3|1063.3|1060.3|1053|1050|835
1584631800000|2020-03-19 15:30:00|1063.5|1060.5|1060.3|1057.3|1066|1063|1060.3|1057.3|576
1584632100000|2020-03-19 15:35:00|1060|1057|1064.7|1061.7|1068.3|1065.3|1059.7|1056.7|780
1584632400000|2020-03-19 15:40:00|1065|1062|1064.7|1061.7|1066.7|1063.7|1064.7|1061.7|450
1584632700000|2020-03-19 15:45:00|1065.7|1062.7|1068.7|1065.7|1069|1066|1065.7|1062.7|447
1584633000000|2020-03-19 15:50:00|1067.8|1064.8|1070.7|1067.7|1071.3|1068.3|1067.7|1064.7|475
1584633300000|2020-03-19 15:55:00|1071.3|1068.3|1066.7|1063.7|1071.3|1068.3|1066.7|1063.7|363
1584633600000|2020-03-19 16:00:00|1066.5|1063.5|1068.7|1065.7|1068.7|1065.7|1066.3|1063.3|291
1584633900000|2020-03-19 16:05:00|1068.5|1065.5|1066.7|1063.7|1068.7|1065.7|1066.3|1063.3|214
1584634200000|2020-03-19 16:10:00|1066.5|1063.5|1062.5|1059.5|1066.5|1063.5|1062.2|1059.2|358
1584634500000|2020-03-19 16:15:00|1062.3|1059.3|1058.7|1055.7|1062.5|1059.5|1058.3|1055.3|619
1584634800000|2020-03-19 16:20:00|1058.5|1055.5|1056.7|1053.7|1060.5|1057.5|1055.8|1052.8|825
1584635100000|2020-03-19 16:25:00|1056|1053|1055.7|1052.7|1056.7|1053.7|1055|1052|342
1584635400000|2020-03-19 16:30:00|1054.7|1051.7|1053.7|1050.7|1056.7|1053.7|1053.7|1050.7|379
1584635700000|2020-03-19 16:35:00|1054.7|1051.7|1051.7|1048.7|1054.7|1051.7|1051.3|1048.3|2129
1584636000000|2020-03-19 16:40:00|1052|1049|1054.3|1051.3|1054.3|1051.3|1050.3|1047.3|985
1584636300000|2020-03-19 16:45:00|1054|1051|1060|1057|1060|1057|1052.3|1049.3|2365
1584636600000|2020-03-19 16:50:00|1059|1056|1057|1054|1065.3|1062.3|1056.5|1053.5|5379
1584636900000|2020-03-19 16:55:00|1057.3|1054.3|1070.2|1067.2|1070.2|1067.2|1057.3|1054.3|1820
1584693000000|2020-03-20 08:30:00|1090.6|1087.6|1090.3|1087.3|1102.6|1099.6|1090.3|1087.3|3161
1584693300000|2020-03-20 08:35:00|1091.3|1088.3|1091.1|1088.1|1092.3|1089.3|1089.1|1086.1|1191
1584693600000|2020-03-20 08:40:00|1091.3|1088.3|1088.3|1085.3|1092.3|1089.3|1085.3|1082.3|476
1584693900000|2020-03-20 08:45:00|1087.3|1084.3|1093.3|1090.3|1096.6|1093.6|1086.3|1083.3|528
1584694200000|2020-03-20 08:50:00|1094.1|1091.1|1097.3|1094.3|1101.1|1098.1|1091.3|1088.3|521
1584694500000|2020-03-20 08:55:00|1097.1|1094.1|1101.5|1098.5|1101.6|1098.6|1096.8|1093.8|525
1584694800000|2020-03-20 09:00:00|1100.6|1097.6|1098.3|1095.3|1102|1099|1098.3|1095.3|299
1584695100000|2020-03-20 09:05:00|1098.5|1095.5|1099.6|1096.6|1102.9|1099.9|1098.5|1095.5|385
1584695400000|2020-03-20 09:10:00|1100.1|1097.1|1098.3|1095.3|1100.1|1097.1|1097.3|1094.3|250
1584695700000|2020-03-20 09:15:00|1098.6|1095.6|1102.9|1099.9|1102.9|1099.9|1098.3|1095.3|299
1584696000000|2020-03-20 09:20:00|1103.3|1100.3|1103.3|1100.3|1104.3|1101.3|1103.3|1100.3|158
1584696300000|2020-03-20 09:25:00|1102.3|1099.3|1102.3|1099.3|1103.3|1100.3|1101.3|1098.3|235
1584696600000|2020-03-20 09:30:00|1101.6|1098.6|1101.3|1098.3|1101.6|1098.6|1099.6|1096.6|722
1584696900000|2020-03-20 09:35:00|1100.6|1097.6|1098.5|1095.5|1100.6|1097.6|1097.6|1094.6|332
1584697200000|2020-03-20 09:40:00|1098.3|1095.3|1098.6|1095.6|1099.5|1096.5|1098.3|1095.3|59
1584697500000|2020-03-20 09:45:00|1099.6|1096.6|1103.6|1100.6|1103.6|1100.6|1099.6|1096.6|116
1584697800000|2020-03-20 09:50:00|1104.3|1101.3|1105.4|1102.4|1105.4|1102.4|1104.3|1101.3|289
1584698100000|2020-03-20 09:55:00|1105.6|1102.6|1109.6|1106.6|1109.6|1106.6|1105.6|1102.6|639
1584698400000|2020-03-20 10:00:00|1108.6|1105.6|1112.6|1109.6|1114.3|1111.3|1108.6|1105.6|857
1584698700000|2020-03-20 10:05:00|1111.6|1108.6|1113.3|1110.3|1113.3|1110.3|1111.3|1108.3|381
1584699000000|2020-03-20 10:10:00|1112.6|1109.6|1115.9|1112.9|1116.9|1113.9|1112.6|1109.6|1000
1584699300000|2020-03-20 10:15:00|1115.1|1112.1|1109.1|1106.1|1115.9|1112.9|1109.1|1106.1|216
1584699600000|2020-03-20 10:20:00|1108.9|1105.9|1110.3|1107.3|1110.3|1107.3|1107.3|1104.3|94
1584699900000|2020-03-20 10:25:00|1110.9|1107.9|1116.9|1113.9|1117.9|1114.9|1110.3|1107.3|540
1584700200000|2020-03-20 10:30:00|1117.1|1114.1|1112.9|1109.9|1117.9|1114.9|1111.6|1108.6|247
1584700500000|2020-03-20 10:35:00|1111.9|1108.9|1109.3|1106.3|1111.9|1108.9|1108.9|1105.9|532
1584700800000|2020-03-20 10:40:00|1109.6|1106.6|1107.3|1104.3|1113.9|1110.9|1107.3|1104.3|332
1584701100000|2020-03-20 10:45:00|1107.6|1104.6|1107.3|1104.3|1108.1|1105.1|1105.3|1102.3|232
1584701400000|2020-03-20 10:50:00|1107.6|1104.6|1106.3|1103.3|1109.9|1106.9|1106.3|1103.3|132
1584701700000|2020-03-20 10:55:00|1105.6|1102.6|1104.3|1101.3|1106.4|1103.4|1103.4|1100.4|252
1584702000000|2020-03-20 11:00:00|1103.8|1100.8|1103.3|1100.3|1105.3|1102.3|1103.3|1100.3|56
1584702300000|2020-03-20 11:05:00|1104.3|1101.3|1104.3|1101.3|1105.3|1102.3|1103.3|1100.3|214
1584702600000|2020-03-20 11:10:00|1105.3|1102.3|1105.3|1102.3|1106.3|1103.3|1104.4|1101.4|297
1584702900000|2020-03-20 11:15:00|1105.4|1102.4|1103.3|1100.3|1106.3|1103.3|1103.1|1100.1|188
1584703200000|2020-03-20 11:20:00|1103.4|1100.4|1103.1|1100.1|1104.3|1101.3|1103.1|1100.1|105
1584703500000|2020-03-20 11:25:00|1103.3|1100.3|1104.3|1101.3|1104.3|1101.3|1102.1|1099.1|251
1584703800000|2020-03-20 11:30:00|1103.9|1100.9|1105.1|1102.1|1106.3|1103.3|1102.3|1099.3|238
1584704100000|2020-03-20 11:35:00|1105.3|1102.3|1105.1|1102.1|1105.3|1102.3|1104.3|1101.3|52
1584704400000|2020-03-20 11:40:00|1105.3|1102.3|1105.3|1102.3|1106.3|1103.3|1105.3|1102.3|108
1584704700000|2020-03-20 11:45:00|1105.9|1102.9|1104.1|1101.1|1105.9|1102.9|1104.1|1101.1|87
1584705000000|2020-03-20 11:50:00|1103.9|1100.9|1103.3|1100.3|1103.9|1100.9|1102.3|1099.3|218
1584705300000|2020-03-20 11:55:00|1103.6|1100.6|1102.3|1099.3|1103.9|1100.9|1101.3|1098.3|135
1584705600000|2020-03-20 12:00:00|1101.9|1098.9|1102.6|1099.6|1102.9|1099.9|1100.3|1097.3|200
1584705900000|2020-03-20 12:05:00|1102.9|1099.9|1099.3|1096.3|1103.9|1100.9|1099.3|1096.3|182
1584706200000|2020-03-20 12:10:00|1099.9|1096.9|1101.3|1098.3|1102.3|1099.3|1097.6|1094.6|512
1584706500000|2020-03-20 12:15:00|1100.6|1097.6|1101.3|1098.3|1101.9|1098.9|1098.6|1095.6|558
1584706800000|2020-03-20 12:20:00|1101.6|1098.6|1105.9|1102.9|1105.9|1102.9|1101.1|1098.1|499
1584707100000|2020-03-20 12:25:00|1104.9|1101.9|1103.9|1100.9|1104.9|1101.9|1103.9|1100.9|418
1584707400000|2020-03-20 12:30:00|1104.1|1101.1|1101.3|1098.3|1105.9|1102.9|1100.3|1097.3|271
1584707700000|2020-03-20 12:35:00|1100.9|1097.9|1100.3|1097.3|1102.3|1099.3|1100.3|1097.3|226
1584708000000|2020-03-20 12:40:00|1099.9|1096.9|1099.3|1096.3|1099.9|1096.9|1096.4|1093.4|469
1584708300000|2020-03-20 12:45:00|1098.3|1095.3|1099.3|1096.3|1100.3|1097.3|1098.3|1095.3|122
1584708600000|2020-03-20 12:50:00|1097.6|1094.6|1097.3|1094.3|1099.3|1096.3|1097.3|1094.3|316
1584708900000|2020-03-20 12:55:00|1098.3|1095.3|1100.9|1097.9|1100.9|1097.9|1098.3|1095.3|132
1584709200000|2020-03-20 13:00:00|1099.9|1096.9|1101.9|1098.9|1102.1|1099.1|1098.3|1095.3|262
1584709500000|2020-03-20 13:05:00|1102.1|1099.1|1103.1|1100.1|1103.3|1100.3|1100.3|1097.3|204
1584709800000|2020-03-20 13:10:00|1102.9|1099.9|1101.1|1098.1|1102.9|1099.9|1098.3|1095.3|164
1584710100000|2020-03-20 13:15:00|1101.3|1098.3|1102.9|1099.9|1104.9|1101.9|1101.3|1098.3|1041
1584710400000|2020-03-20 13:20:00|1101.9|1098.9|1108.6|1105.6|1108.6|1105.6|1101.9|1098.9|1044
1584710700000|2020-03-20 13:25:00|1108.9|1105.9|1111.9|1108.9|1112.2|1109.2|1106.9|1103.9|430
1584711000000|2020-03-20 13:30:00|1111.7|1108.7|1112.6|1109.6|1113.1|1110.1|1108.9|1105.9|398
1584711300000|2020-03-20 13:35:00|1112.7|1109.7|1100.3|1097.3|1113.2|1110.2|1100.3|1097.3|592
1584711600000|2020-03-20 13:40:00|1099.6|1096.6|1097.6|1094.6|1100.3|1097.3|1097.3|1094.3|668
1584711900000|2020-03-20 13:45:00|1098.3|1095.3|1099.3|1096.3|1101.3|1098.3|1098.3|1095.3|594
1584712200000|2020-03-20 13:50:00|1099.1|1096.1|1102.9|1099.9|1103.9|1100.9|1098.3|1095.3|371
1584712500000|2020-03-20 13:55:00|1102.3|1099.3|1100.1|1097.1|1104.9|1101.9|1099.3|1096.3|451
1584712800000|2020-03-20 14:00:00|1100.3|1097.3|1103.3|1100.3|1103.9|1100.9|1099.3|1096.3|480
1584713100000|2020-03-20 14:05:00|1103.9|1100.9|1099.3|1096.3|1103.9|1100.9|1099.3|1096.3|242
1584713400000|2020-03-20 14:10:00|1098.9|1095.9|1101.3|1098.3|1102.3|1099.3|1098.3|1095.3|417
1584713700000|2020-03-20 14:15:00|1100.3|1097.3|1100.3|1097.3|1102.3|1099.3|1100.3|1097.3|185
1584714000000|2020-03-20 14:20:00|1099.6|1096.6|1101.3|1098.3|1102.3|1099.3|1099.3|1096.3|730
1584714300000|2020-03-20 14:25:00|1102.3|1099.3|1102.3|1099.3|1105.3|1102.3|1100.3|1097.3|373
1584714600000|2020-03-20 14:30:00|1102.9|1099.9|1102.3|1099.3|1105.3|1102.3|1101.6|1098.6|332
1584714900000|2020-03-20 14:35:00|1101.9|1098.9|1102.3|1099.3|1103.9|1100.9|1099.3|1096.3|479
1584715200000|2020-03-20 14:40:00|1102.9|1099.9|1100.3|1097.3|1103.3|1100.3|1099.3|1096.3|216
1584715500000|2020-03-20 14:45:00|1100.9|1097.9|1102.9|1099.9|1103.9|1100.9|1100.9|1097.9|308
1584715800000|2020-03-20 14:50:00|1102.3|1099.3|1101.9|1098.9|1104.1|1101.1|1101.9|1098.9|253
1584716100000|2020-03-20 14:55:00|1100.9|1097.9|1098.6|1095.6|1101.9|1098.9|1098.3|1095.3|644
1584716400000|2020-03-20 15:00:00|1098.3|1095.3|1096.9|1093.9|1098.8|1095.8|1096.3|1093.3|562
1584716700000|2020-03-20 15:05:00|1096.6|1093.6|1095.4|1092.4|1098.3|1095.3|1095.3|1092.3|378
1584717000000|2020-03-20 15:10:00|1095.3|1092.3|1096.3|1093.3|1100.3|1097.3|1095.3|1092.3|878
1584717300000|2020-03-20 15:15:00|1095.9|1092.9|1094.3|1091.3|1096.9|1093.9|1094.3|1091.3|418
1584717600000|2020-03-20 15:20:00|1093.9|1090.9|1086.6|1083.6|1094.3|1091.3|1086.6|1083.6|2199
1584717900000|2020-03-20 15:25:00|1087|1084|1089.3|1086.3|1090.4|1087.4|1086.6|1083.6|1186
1584718200000|2020-03-20 15:30:00|1088.6|1085.6|1086.6|1083.6|1088.9|1085.9|1086.6|1083.6|634
1584718500000|2020-03-20 15:35:00|1087|1084|1087.6|1084.6|1088.6|1085.6|1086.6|1083.6|548
1584718800000|2020-03-20 15:40:00|1086.6|1083.6|1086.6|1083.6|1087.6|1084.6|1086.6|1083.6|526
1584719100000|2020-03-20 15:45:00|1086|1083|1085.6|1082.6|1086.6|1083.6|1083|1080|1121
1584719400000|2020-03-20 15:50:00|1084.9|1081.9|1087.6|1084.6|1087.6|1084.6|1084.6|1081.6|399
1584719700000|2020-03-20 15:55:00|1087.3|1084.3|1086.3|1083.3|1087.9|1084.9|1085.6|1082.6|359
1584720000000|2020-03-20 16:00:00|1086.4|1083.4|1092.3|1089.3|1093.3|1090.3|1086.3|1083.3|364
1584720300000|2020-03-20 16:05:00|1091.3|1088.3|1087.3|1084.3|1091.3|1088.3|1086.3|1083.3|591
1584720600000|2020-03-20 16:10:00|1087.6|1084.6|1092.3|1089.3|1092.3|1089.3|1087.6|1084.6|587
1584720900000|2020-03-20 16:15:00|1093.3|1090.3|1094.6|1091.6|1096.9|1093.9|1092.3|1089.3|327
1584721200000|2020-03-20 16:20:00|1094.9|1091.9|1095.3|1092.3|1098.3|1095.3|1094.3|1091.3|296
1584721500000|2020-03-20 16:25:00|1095.6|1092.6|1096.3|1093.3|1099.9|1096.9|1094.9|1091.9|289
1584721800000|2020-03-20 16:30:00|1096.9|1093.9|1093.9|1090.9|1098.9|1095.9|1092.9|1089.9|364
1584722100000|2020-03-20 16:35:00|1094.9|1091.9|1093.3|1090.3|1096.3|1093.3|1093.3|1090.3|452
1584722400000|2020-03-20 16:40:00|1093.9|1090.9|1096.9|1093.9|1096.9|1093.9|1092.9|1089.9|813
1584722700000|2020-03-20 16:45:00|1096.6|1093.6|1099.2|1096.2|1099.2|1096.2|1092.9|1089.9|2686
1584723000000|2020-03-20 16:50:00|1099.6|1096.6|1089.2|1086.2|1102.2|1099.2|1086.6|1083.6|6576
1584723300000|2020-03-20 16:55:00|1088.2|1085.2|1088.9|1085.9|1093|1090|1088.2|1085.2|1443
1584723600000|2020-03-20 17:00:00|||||||||4
1584952200000|2020-03-23 08:30:00|1077.3|1074.3|1083.1|1080.1|1084.3|1081.3|1072.6|1069.6|1292
1584952500000|2020-03-23 08:35:00|1082.3|1079.3|1084.3|1081.3|1085.9|1082.9|1082.3|1079.3|417
1584952800000|2020-03-23 08:40:00|1087.9|1084.9|1085.3|1082.3|1090.1|1087.1|1083.8|1080.8|565
1584953100000|2020-03-23 08:45:00|1086.3|1083.3|1087.8|1084.8|1090.6|1087.6|1084.3|1081.3|243
1584953400000|2020-03-23 08:50:00|1087.3|1084.3|1086.8|1083.8|1089.3|1086.3|1084.3|1081.3|120
1584953700000|2020-03-23 08:55:00|1087.1|1084.1|1085.3|1082.3|1087.3|1084.3|1085.3|1082.3|36
1584954000000|2020-03-23 09:00:00|1084.6|1081.6|1089.3|1086.3|1089.3|1086.3|1084.3|1081.3|3202
1584954300000|2020-03-23 09:05:00|1089.4|1086.4|1089.6|1086.6|1089.9|1086.9|1088.1|1085.1|94
1584954600000|2020-03-23 09:10:00|1089.3|1086.3|1089.9|1086.9|1090.3|1087.3|1088.6|1085.6|42
1584954900000|2020-03-23 09:15:00|1090.1|1087.1|1091.9|1088.9|1091.9|1088.9|1089.9|1086.9|447
1584955200000|2020-03-23 09:20:00|1091.7|1088.7|1091.4|1088.4|1091.9|1088.9|1090.9|1087.9|100
1584955500000|2020-03-23 09:25:00|1090.9|1087.9|1091.5|1088.5|1091.9|1088.9|1090.9|1087.9|38
1584955800000|2020-03-23 09:30:00|1091.7|1088.7|1089.9|1086.9|1091.9|1088.9|1089.9|1086.9|39
1584956100000|2020-03-23 09:35:00|1090.9|1087.9|1091.5|1088.5|1091.9|1088.9|1090.5|1087.5|91
1584956400000|2020-03-23 09:40:00|1090.9|1087.9|1089.9|1086.9|1091.7|1088.7|1089.9|1086.9|231
1584956700000|2020-03-23 09:45:00|1090.5|1087.5|1090.4|1087.4|1090.9|1087.9|1089.9|1086.9|167
1584957000000|2020-03-23 09:50:00|1089.9|1086.9|1090.5|1087.5|1090.5|1087.5|1088.9|1085.9|57
1584957300000|2020-03-23 09:55:00|1089.9|1086.9|1088.9|1085.9|1090.5|1087.5|1088.9|1085.9|54
1584957600000|2020-03-23 10:00:00|1089.9|1086.9|1090.5|1087.5|1090.9|1087.9|1089.9|1086.9|69
1584957900000|2020-03-23 10:05:00|1089.7|1086.7|1091.5|1088.5|1091.7|1088.7|1089.7|1086.7|78
1584958200000|2020-03-23 10:10:00|1092.5|1089.5|1093.5|1090.5|1093.5|1090.5|1091.9|1088.9|231
1584958500000|2020-03-23 10:15:00|1094.1|1091.1|1097.1|1094.1|1099.1|1096.1|1094.1|1091.1|2880
1584958800000|2020-03-23 10:20:00|1098.1|1095.1|1099.5|1096.5|1100.3|1097.3|1096.1|1093.1|221
1584959100000|2020-03-23 10:25:00|1100.1|1097.1|1100.1|1097.1|1101.1|1098.1|1099.1|1096.1|175
1584959400000|2020-03-23 10:30:00|1099.7|1096.7|1100.1|1097.1|1100.1|1097.1|1098.1|1095.1|121
1584959700000|2020-03-23 10:35:00|1100.5|1097.5|1102.1|1099.1|1103.4|1100.4|1100.5|1097.5|216
1584960000000|2020-03-23 10:40:00|1101.5|1098.5|1100.6|1097.6|1102.4|1099.4|1099.5|1096.5|289
1584960300000|2020-03-23 10:45:00|1100.8|1097.8|1100.3|1097.3|1102.1|1099.1|1100.3|1097.3|39
1584960600000|2020-03-23 10:50:00|1099.5|1096.5|1099.1|1096.1|1099.8|1096.8|1098.5|1095.5|54
1584960900000|2020-03-23 10:55:00|1098.8|1095.8|1096.5|1093.5|1098.8|1095.8|1096.5|1093.5|34
1584961200000|2020-03-23 11:00:00|1097.1|1094.1|1094.8|1091.8|1097.1|1094.1|1094.8|1091.8|77
1584961500000|2020-03-23 11:05:00|1095.1|1092.1|1094.1|1091.1|1095.1|1092.1|1093.5|1090.5|37
1584961800000|2020-03-23 11:10:00|1093.8|1090.8|1092.8|1089.8|1094.1|1091.1|1092.5|1089.5|26
1584962100000|2020-03-23 11:15:00|1092.5|1089.5|1092.3|1089.3|1094.1|1091.1|1092.1|1089.1|103
1584962400000|2020-03-23 11:20:00|1092.1|1089.1|1092.8|1089.8|1094.1|1091.1|1091.4|1088.4|36
1584962700000|2020-03-23 11:25:00|1092.3|1089.3|1094.1|1091.1|1096.1|1093.1|1092.3|1089.3|625
1584963000000|2020-03-23 11:30:00|1093.3|1090.3|1095.1|1092.1|1095.1|1092.1|1092.8|1089.8|59
1584963300000|2020-03-23 11:35:00|1094.9|1091.9|1093.1|1090.1|1094.9|1091.9|1092.6|1089.6|49
1584963600000|2020-03-23 11:40:00|1093.3|1090.3|1093.1|1090.1|1094.3|1091.3|1093.1|1090.1|174
1584963900000|2020-03-23 11:45:00|1093.4|1090.4|1094.1|1091.1|1094.1|1091.1|1092.1|1089.1|83
1584964200000|2020-03-23 11:50:00|1094.7|1091.7|1095.1|1092.1|1095.1|1092.1|1093.1|1090.1|129
1584964500000|2020-03-23 11:55:00|1094.4|1091.4|1094.1|1091.1|1096.1|1093.1|1094.1|1091.1|94
1584964800000|2020-03-23 12:00:00|1094.7|1091.7|1104.7|1101.7|1104.7|1101.7|1094.7|1091.7|835
1584965100000|2020-03-23 12:05:00|1105.1|1102.1|1100|1097|1106.7|1103.7|1100|1097|932
1584965400000|2020-03-23 12:10:00|1099.4|1096.4|1099.7|1096.7|1100|1097|1097.7|1094.7|389
1584965700000|2020-03-23 12:15:00|1100|1097|1100|1097|1100.9|1097.9|1099|1096|238
1584966000000|2020-03-23 12:20:00|1099.4|1096.4|1100|1097|1102|1099|1099|1096|924
1584966300000|2020-03-23 12:25:00|1099.7|1096.7|1092.2|1089.2|1099.7|1096.7|1091.4|1088.4|540
1584966600000|2020-03-23 12:30:00|1093|1090|1089|1086|1093|1090|1088.4|1085.4|348
1584966900000|2020-03-23 12:35:00|1088.7|1085.7|1093|1090|1093.7|1090.7|1087.4|1084.4|358
1584967200000|2020-03-23 12:40:00|1092.7|1089.7|1094|1091|1096|1093|1092.4|1089.4|224
1584967500000|2020-03-23 12:45:00|1093|1090|1096.4|1093.4|1096.7|1093.7|1093|1090|129
1584967800000|2020-03-23 12:50:00|1096.2|1093.2|1101|1098|1101|1098|1095|1092|203
1584968100000|2020-03-23 12:55:00|1100.2|1097.2|1097|1094|1101|1098|1097|1094|516
1584968400000|2020-03-23 13:00:00|1096.8|1093.8|1099|1096|1100|1097|1095.4|1092.4|348
1584968700000|2020-03-23 13:05:00|1098.6|1095.6|1096|1093|1098.6|1095.6|1094|1091|462
1584969000000|2020-03-23 13:10:00|1095.8|1092.8|1095.6|1092.6|1096.6|1093.6|1094.8|1091.8|172
1584969300000|2020-03-23 13:15:00|1096|1093|1094|1091|1097|1094|1094|1091|179
1584969600000|2020-03-23 13:20:00|1094.3|1091.3|1095.2|1092.2|1095.4|1092.4|1093|1090|314
1584969900000|2020-03-23 13:25:00|1095.4|1092.4|1093|1090|1096|1093|1092.4|1089.4|276
1584970200000|2020-03-23 13:30:00|1092.4|1089.4|1091.4|1088.4|1092.4|1089.4|1089.4|1086.4|197
1584970500000|2020-03-23 13:35:00|1091.2|1088.2|1086.4|1083.4|1091.2|1088.2|1086.4|1083.4|470
1584970800000|2020-03-23 13:40:00|1087.4|1084.4|1091.4|1088.4|1093.7|1090.7|1087.4|1084.4|249
1584971100000|2020-03-23 13:45:00|1091.2|1088.2|1096|1093|1098|1095|1090.4|1087.4|306
1584971400000|2020-03-23 13:50:00|1095.6|1092.6|1095|1092|1097.6|1094.6|1092|1089|437
1584971700000|2020-03-23 13:55:00|1095.3|1092.3|1096|1093|1096|1093|1093|1090|314
1584972000000|2020-03-23 14:00:00|1095.6|1092.6|1091|1088|1097|1094|1091|1088|313
1584972300000|2020-03-23 14:05:00|1091.6|1088.6|1097|1094|1098|1095|1091.3|1088.3|466
1584972600000|2020-03-23 14:10:00|1096.4|1093.4|1096|1093|1100.6|1097.6|1096|1093|513
1584972900000|2020-03-23 14:15:00|1095.6|1092.6|1092|1089|1096|1093|1092|1089|837
1584973200000|2020-03-23 14:20:00|1092.6|1089.6|1094.6|1091.6|1094.6|1091.6|1091|1088|483
1584973500000|2020-03-23 14:25:00|1095.2|1092.2|1094.6|1091.6|1095.6|1092.6|1090.8|1087.8|631
1584973800000|2020-03-23 14:30:00|1094|1091|1096.6|1093.6|1096.6|1093.6|1093.3|1090.3|218
1584974100000|2020-03-23 14:35:00|1096.9|1093.9|1101.6|1098.6|1101.9|1098.9|1095.6|1092.6|1415
1584974400000|2020-03-23 14:40:00|1101.9|1098.9|1102.4|1099.4|1103.6|1100.6|1099.6|1096.6|523
1584974700000|2020-03-23 14:45:00|1102.6|1099.6|1101.6|1098.6|1102.6|1099.6|1099.1|1096.1|445
1584975000000|2020-03-23 14:50:00|1100.6|1097.6|1102.6|1099.6|1102.6|1099.6|1100.6|1097.6|320
1584975300000|2020-03-23 14:55:00|1103|1100|1101|1098|1104.6|1101.6|1101|1098|599
1584975600000|2020-03-23 15:00:00|1100.6|1097.6|1101.6|1098.6|1104|1101|1100.6|1097.6|353
1584975900000|2020-03-23 15:05:00|1101.1|1098.1|1100.6|1097.6|1102.6|1099.6|1099.6|1096.6|415
1584976200000|2020-03-23 15:10:00|1100.9|1097.9|1101.6|1098.6|1102.6|1099.6|1099.6|1096.6|340
1584976500000|2020-03-23 15:15:00|1102.8|1099.8|1098|1095|1102.8|1099.8|1098|1095|457
1584976800000|2020-03-23 15:20:00|1098.6|1095.6|1098.6|1095.6|1098.8|1095.8|1095|1092|385
1584977100000|2020-03-23 15:25:00|1099|1096|1095.6|1092.6|1099.6|1096.6|1094|1091|259
1584977400000|2020-03-23 15:30:00|1095|1092|1093.6|1090.6|1096.6|1093.6|1093.6|1090.6|301
1584977700000|2020-03-23 15:35:00|1093.9|1090.9|1096.6|1093.6|1097.2|1094.2|1093.6|1090.6|392
1584978000000|2020-03-23 15:40:00|1096.4|1093.4|1096.6|1093.6|1097.2|1094.2|1095.2|1092.2|157
1584978300000|2020-03-23 15:45:00|1097.2|1094.2|1098.2|1095.2|1098.2|1095.2|1096.6|1093.6|272
1584978600000|2020-03-23 15:50:00|1097.6|1094.6|1096.2|1093.2|1098.2|1095.2|1095.6|1092.6|497
1584978900000|2020-03-23 15:55:00|1096.6|1093.6|1097.9|1094.9|1098.6|1095.6|1096.4|1093.4|307
1584979200000|2020-03-23 16:00:00|1098.2|1095.2|1096.6|1093.6|1098.2|1095.2|1095.9|1092.9|285
1584979500000|2020-03-23 16:05:00|1096.2|1093.2|1094.6|1091.6|1096.2|1093.2|1094.6|1091.6|255
1584979800000|2020-03-23 16:10:00|1093.6|1090.6|1096.2|1093.2|1096.2|1093.2|1092.6|1089.6|622
1584980100000|2020-03-23 16:15:00|1095.6|1092.6|1100.2|1097.2|1100.2|1097.2|1095.2|1092.2|1257
1584980400000|2020-03-23 16:20:00|1099.8|1096.8|1104.2|1101.2|1106.6|1103.6|1099.2|1096.2|460
1584980700000|2020-03-23 16:25:00|1105.2|1102.2|1101.2|1098.2|1105.2|1102.2|1100.8|1097.8|792
1584981000000|2020-03-23 16:30:00|1101|1098|1103|1100|1103.8|1100.8|1101|1098|336
1584981300000|2020-03-23 16:35:00|1103.2|1100.2|1108.1|1105.1|1109.4|1106.4|1103.2|1100.2|553
1584981600000|2020-03-23 16:40:00|1107.8|1104.8|1109.4|1106.4|1110.4|1107.4|1105.4|1102.4|753
1584981900000|2020-03-23 16:45:00|1108.4|1105.4|1103.8|1100.8|1108.8|1105.8|1102.8|1099.8|767
1584982200000|2020-03-23 16:50:00|1103.1|1100.1|1098.4|1095.4|1105.4|1102.4|1097.4|1094.4|3577
1584982500000|2020-03-23 16:55:00|1097.8|1094.8|1102.2|1099.2|1103.4|1100.4|1097.8|1094.8|1247
1585038600000|2020-03-24 08:30:00|1125.6|1122.6|1117.9|1114.9|1127.3|1124.3|1117.9|1114.9|1118
1585038900000|2020-03-24 08:35:00|1118.9|1115.9|1124.3|1121.3|1124.3|1121.3|1118.9|1115.9|308
1585039200000|2020-03-24 08:40:00|1124.1|1121.1|1135.9|1132.9|1138.4|1135.4|1124.1|1121.1|744
1585039500000|2020-03-24 08:45:00|1140.3|1137.3|1140.5|1137.5|1140.9|1137.9|1138.9|1135.9|1692
1585039800000|2020-03-24 08:50:00|1140.9|1137.9|1137.9|1134.9|1140.9|1137.9|1137.9|1134.9|225
1585040100000|2020-03-24 08:55:00|1137.5|1134.5|1134.9|1131.9|1137.7|1134.7|1134.9|1131.9|494
1585040400000|2020-03-24 09:00:00|1133.3|1130.3|1130.3|1127.3|1134.9|1131.9|1129.9|1126.9|421
1585040700000|2020-03-24 09:05:00|1130.9|1127.9|1133.3|1130.3|1134.3|1131.3|1130.9|1127.9|593
1585041000000|2020-03-24 09:10:00|1134.3|1131.3|1134.9|1131.9|1135.3|1132.3|1133.3|1130.3|91
1585041300000|2020-03-24 09:15:00|1135.3|1132.3|1135.9|1132.9|1136.9|1133.9|1132.3|1129.3|205
1585041600000|2020-03-24 09:20:00|1136.9|1133.9|1139.3|1136.3|1139.9|1136.9|1136.9|1133.9|173
1585041900000|2020-03-24 09:25:00|1139.9|1136.9|1140.9|1137.9|1140.9|1137.9|1139.9|1136.9|552
1585042200000|2020-03-24 09:30:00|1139.9|1136.9|1142.1|1139.1|1142.1|1139.1|1138.9|1135.9|354
1585042500000|2020-03-24 09:35:00|1142.3|1139.3|1144.9|1141.9|1147.9|1144.9|1142.3|1139.3|359
1585042800000|2020-03-24 09:40:00|1145.3|1142.3|1146.9|1143.9|1147.9|1144.9|1144.3|1141.3|218
1585043100000|2020-03-24 09:45:00|1147.9|1144.9|1146.3|1143.3|1148.9|1145.9|1146.3|1143.3|156
1585043400000|2020-03-24 09:50:00|1145.9|1142.9|1148.3|1145.3|1148.3|1145.3|1145.9|1142.9|241
1585043700000|2020-03-24 09:55:00|1148.6|1145.6|1147.6|1144.6|1148.6|1145.6|1146.9|1143.9|36
1585044000000|2020-03-24 10:00:00|1147.3|1144.3|1147.9|1144.9|1148.6|1145.6|1147.3|1144.3|53
1585044300000|2020-03-24 10:05:00|1148.3|1145.3|1145.3|1142.3|1148.3|1145.3|1145.3|1142.3|127
1585044600000|2020-03-24 10:10:00|1145.1|1142.1|1144.8|1141.8|1145.1|1142.1|1144.8|1141.8|84
1585044900000|2020-03-24 10:15:00|1144.1|1141.1|1144.8|1141.8|1145.8|1142.8|1143.6|1140.6|477
1585045200000|2020-03-24 10:20:00|1145.1|1142.1|1144.1|1141.1|1145.3|1142.3|1142.3|1139.3|613
1585045500000|2020-03-24 10:25:00|1144.6|1141.6|1142.3|1139.3|1145.3|1142.3|1142.3|1139.3|257
1585045800000|2020-03-24 10:30:00|1142.7|1139.7|1141.3|1138.3|1143.8|1140.8|1141.3|1138.3|618
1585046100000|2020-03-24 10:35:00|1142.1|1139.1|1143.8|1140.8|1144.8|1141.8|1142.1|1139.1|326
1585046400000|2020-03-24 10:40:00|1144.8|1141.8|1146.8|1143.8|1146.8|1143.8|1144.8|1141.8|131
1585046700000|2020-03-24 10:45:00|1145.8|1142.8|1146.8|1143.8|1146.8|1143.8|1145.8|1142.8|84
1585047000000|2020-03-24 10:50:00|1146.3|1143.3|1146.8|1143.8|1146.8|1143.8|1145.8|1142.8|65
1585047300000|2020-03-24 10:55:00|||||||||81
1585047600000|2020-03-24 11:00:00|1146|1143|1145.8|1142.8|1146|1143|1145.8|1142.8|70
1585047900000|2020-03-24 11:05:00|1146.4|1143.4|1146.5|1143.5|1146.8|1143.8|1145.8|1142.8|122
1585048200000|2020-03-24 11:10:00|1146.3|1143.3|1147.8|1144.8|1147.8|1144.8|1145.8|1142.8|50
1585048500000|2020-03-24 11:15:00|1148.2|1145.2|1149.5|1146.5|1149.5|1146.5|1148.2|1145.2|260
1585048800000|2020-03-24 11:20:00|1149.2|1146.2|1147.8|1144.8|1149.8|1146.8|1147.8|1144.8|167
1585049100000|2020-03-24 11:25:00|1146.8|1143.8|1145.8|1142.8|1147.8|1144.8|1145.8|1142.8|551
1585049400000|2020-03-24 11:30:00|1144.8|1141.8|1141.2|1138.2|1144.8|1141.8|1141.2|1138.2|397
1585049700000|2020-03-24 11:35:00|1141.8|1138.8|1137.8|1134.8|1141.8|1138.8|1137.8|1134.8|144
1585050000000|2020-03-24 11:40:00|1136.8|1133.8|1134.8|1131.8|1136.8|1133.8|1134.5|1131.5|255
1585050300000|2020-03-24 11:45:00|1135.5|1132.5|1138.8|1135.8|1138.8|1135.8|1134.2|1131.2|440
1585050600000|2020-03-24 11:50:00|1139.2|1136.2|1139.8|1136.8|1140.3|1137.3|1138.8|1135.8|70
1585050900000|2020-03-24 11:55:00|1138.8|1135.8|1135.2|1132.2|1138.8|1135.8|1133.2|1130.2|246
1585051200000|2020-03-24 12:00:00|1135.7|1132.7|1133.2|1130.2|1136.5|1133.5|1132.2|1129.2|349
1585051500000|2020-03-24 12:05:00|1132.8|1129.8|1128.8|1125.8|1133.8|1130.8|1128.8|1125.8|655
1585051800000|2020-03-24 12:10:00|1129.3|1126.3|1129.8|1126.8|1131.8|1128.8|1128.8|1125.8|743
1585052100000|2020-03-24 12:15:00|1130.8|1127.8|1126.8|1123.8|1130.8|1127.8|1126.8|1123.8|570
1585052400000|2020-03-24 12:20:00|1127|1124|1127.8|1124.8|1129|1126|1126.8|1123.8|182
1585052700000|2020-03-24 12:25:00|1127.5|1124.5|1124.2|1121.2|1127.5|1124.5|1124.2|1121.2|586
1585053000000|2020-03-24 12:30:00|1124.5|1121.5|1126.2|1123.2|1128.8|1125.8|1124.5|1121.5|466
1585053300000|2020-03-24 12:35:00|1125.8|1122.8|1124.8|1121.8|1126.2|1123.2|1124|1121|262
1585053600000|2020-03-24 12:40:00|1124.2|1121.2|1124.2|1121.2|1124.2|1121.2|1123.2|1120.2|146
1585053900000|2020-03-24 12:45:00|1124.7|1121.7|1125.2|1122.2|1125.2|1122.2|1124.2|1121.2|218
1585054200000|2020-03-24 12:50:00|1125.4|1122.4|1124.2|1121.2|1125.4|1122.4|1122.2|1119.2|185
1585054500000|2020-03-24 12:55:00|1124|1121|1122.2|1119.2|1124.2|1121.2|1122.2|1119.2|511
1585054800000|2020-03-24 13:00:00|1122|1119|1120.6|1117.6|1122|1119|1120.6|1117.6|183
1585055100000|2020-03-24 13:05:00|1120.9|1117.9|1121.6|1118.6|1122.2|1119.2|1120.6|1117.6|599
1585055400000|2020-03-24 13:10:00|1121.4|1118.4|1122.4|1119.4|1123.4|1120.4|1121.2|1118.2|242
1585055700000|2020-03-24 13:15:00|1122.2|1119.2|1119.6|1116.6|1122.2|1119.2|1118.6|1115.6|233
1585056000000|2020-03-24 13:20:00|1118.9|1115.9|1118.6|1115.6|1119.6|1116.6|1117.3|1114.3|390
1585056300000|2020-03-24 13:25:00|1119.3|1116.3|1119.4|1116.4|1120.6|1117.6|1118.2|1115.2|410
1585056600000|2020-03-24 13:30:00|1119.6|1116.6|1121.6|1118.6|1121.9|1118.9|1117.6|1114.6|313
1585056900000|2020-03-24 13:35:00|1122.2|1119.2|1119.2|1116.2|1122.2|1119.2|1119.2|1116.2|373
1585057200000|2020-03-24 13:40:00|1119.4|1116.4|1122.6|1119.6|1122.9|1119.9|1118.2|1115.2|348
1585057500000|2020-03-24 13:45:00|1123.2|1120.2|1121.2|1118.2|1123.2|1120.2|1121.2|1118.2|583
1585057800000|2020-03-24 13:50:00|1121|1118|1120.8|1117.8|1121.2|1118.2|1120.8|1117.8|105
1585058100000|2020-03-24 13:55:00|1120.2|1117.2|1121|1118|1121|1118|1119.2|1116.2|198
1585058400000|2020-03-24 14:00:00|1121.2|1118.2|1120.8|1117.8|1121.8|1118.8|1120|1117|319
1585058700000|2020-03-24 14:05:00|1120.2|1117.2|1119.2|1116.2|1120.8|1117.8|1118.2|1115.2|433
1585059000000|2020-03-24 14:10:00|1118.9|1115.9|1119.2|1116.2|1119.2|1116.2|1118.2|1115.2|185
1585059300000|2020-03-24 14:15:00|1119.7|1116.7|1118.2|1115.2|1120.2|1117.2|1118.2|1115.2|164
1585059600000|2020-03-24 14:20:00|1117.2|1114.2|1119.2|1116.2|1119.2|1116.2|1117.2|1114.2|319
1585059900000|2020-03-24 14:25:00|1119.4|1116.4|1121.6|1118.6|1121.6|1118.6|1119.2|1116.2|404
1585060200000|2020-03-24 14:30:00|1121.3|1118.3|1119.6|1116.6|1121.3|1118.3|1119.4|1116.4|324
1585060500000|2020-03-24 14:35:00|1119.9|1116.9|1122.2|1119.2|1122.2|1119.2|1119.6|1116.6|297
1585060800000|2020-03-24 14:40:00|1121.2|1118.2|1121.2|1118.2|1122.6|1119.6|1121.2|1118.2|444
1585061100000|2020-03-24 14:45:00|1121|1118|1127.8|1124.8|1127.8|1124.8|1121|1118|581
1585061400000|2020-03-24 14:50:00|1127.2|1124.2|1125|1122|1127.8|1124.8|1124.8|1121.8|230
1585061700000|2020-03-24 14:55:00|1124.8|1121.8|1122.8|1119.8|1126|1123|1122.8|1119.8|357
1585062000000|2020-03-24 15:00:00|1122.2|1119.2|1121.8|1118.8|1122.8|1119.8|1121.2|1118.2|185
1585062300000|2020-03-24 15:05:00|1121.2|1118.2|1123.8|1120.8|1123.8|1120.8|1121|1118|293
1585062600000|2020-03-24 15:10:00|1123.5|1120.5|1124.8|1121.8|1126.8|1123.8|1123.5|1120.5|302
1585062900000|2020-03-24 15:15:00|1124.6|1121.6|1122.8|1119.8|1124.8|1121.8|1122.8|1119.8|266
1585063200000|2020-03-24 15:20:00|1122.5|1119.5|1122.5|1119.5|1122.8|1119.8|1120.8|1117.8|414
1585063500000|2020-03-24 15:25:00|1122.3|1119.3|1121.8|1118.8|1122.8|1119.8|1119.8|1116.8|470
1585063800000|2020-03-24 15:30:00|1121|1118|1118.8|1115.8|1121.8|1118.8|1118.8|1115.8|674
1585064100000|2020-03-24 15:35:00|1118.2|1115.2|1120.8|1117.8|1120.8|1117.8|1116.2|1113.2|538
1585064400000|2020-03-24 15:40:00|1119.8|1116.8|1121.8|1118.8|1122.8|1119.8|1119.8|1116.8|277
1585064700000|2020-03-24 15:45:00|1121.5|1118.5|1120.3|1117.3|1121.8|1118.8|1119.8|1116.8|435
1585065000000|2020-03-24 15:50:00|1120.6|1117.6|1122.8|1119.8|1123.8|1120.8|1120.5|1117.5|406
1585065300000|2020-03-24 15:55:00|1123.1|1120.1|1122.8|1119.8|1124.8|1121.8|1121.5|1118.5|857
1585065600000|2020-03-24 16:00:00|1122.4|1119.4|1120.8|1117.8|1122.4|1119.4|1120.8|1117.8|160
1585065900000|2020-03-24 16:05:00|1120.5|1117.5|1120.2|1117.2|1121.2|1118.2|1120.2|1117.2|191
1585066200000|2020-03-24 16:10:00|1120.8|1117.8|1121.2|1118.2|1122.2|1119.2|1120.2|1117.2|178
1585066500000|2020-03-24 16:15:00|1122.2|1119.2|1122.8|1119.8|1122.8|1119.8|1121.8|1118.8|191
1585066800000|2020-03-24 16:20:00|1123.2|1120.2|1122.2|1119.2|1124.2|1121.2|1122.2|1119.2|295
1585067100000|2020-03-24 16:25:00|1122.8|1119.8|1126.2|1123.2|1126.7|1123.7|1122.8|1119.8|331
1585067400000|2020-03-24 16:30:00|1127.2|1124.2|1125.2|1122.2|1127.2|1124.2|1124.2|1121.2|465
1585067700000|2020-03-24 16:35:00|1125.5|1122.5|1126.2|1123.2|1127.5|1124.5|1125.5|1122.5|322
1585068000000|2020-03-24 16:40:00|1125.5|1122.5|1124.2|1121.2|1125.5|1122.5|1123.2|1120.2|288
1585068300000|2020-03-24 16:45:00|1124|1121|1121.8|1118.8|1124.2|1121.2|1121.2|1118.2|938
1585068600000|2020-03-24 16:50:00|1122.8|1119.8|1122|1119|1125.4|1122.4|1120.8|1117.8|4608
1585068900000|2020-03-24 16:55:00|1121.4|1118.4|1118.4|1115.4|1121.4|1118.4|1117.9|1114.9|1042
1585125000000|2020-03-25 08:30:00|1133.6|1130.6|1137.4|1134.4|1138.2|1135.2|1131.2|1128.2|1776
1585125300000|2020-03-25 08:35:00|1137.2|1134.2|1137.2|1134.2|1139.2|1136.2|1135.4|1132.4|190
1585125600000|2020-03-25 08:40:00|1137.4|1134.4|1137.4|1134.4|1139.2|1136.2|1137.2|1134.2|114
1585125900000|2020-03-25 08:45:00|1137.2|1134.2|1138|1135|1138.2|1135.2|1135.2|1132.2|444
1585126200000|2020-03-25 08:50:00|1138.2|1135.2|1137.7|1134.7|1139.2|1136.2|1137.2|1134.2|104
1585126500000|2020-03-25 08:55:00|1137.5|1134.5|1136.8|1133.8|1138|1135|1136.2|1133.2|1060
1585126800000|2020-03-25 09:00:00|1136.5|1133.5|1138.8|1135.8|1139.2|1136.2|1136.2|1133.2|155
1585127100000|2020-03-25 09:05:00|1139.2|1136.2|1138.8|1135.8|1139.2|1136.2|1138.8|1135.8|42
1585127400000|2020-03-25 09:10:00|1139.2|1136.2|1139.8|1136.8|1139.8|1136.8|1138.8|1135.8|115
1585127700000|2020-03-25 09:15:00|1140.6|1137.6|1139.8|1136.8|1140.8|1137.8|1139.8|1136.8|92
1585128000000|2020-03-25 09:20:00|1140|1137|1141.2|1138.2|1141.2|1138.2|1139.8|1136.8|62
1585128300000|2020-03-25 09:25:00|1141.5|1138.5|1141.8|1138.8|1141.8|1138.8|1141.5|1138.5|76
1585128600000|2020-03-25 09:30:00|1142.2|1139.2|1140.5|1137.5|1142.8|1139.8|1140.2|1137.2|188
1585128900000|2020-03-25 09:35:00|1140.2|1137.2|1142.8|1139.8|1143|1140|1139.8|1136.8|361
1585129200000|2020-03-25 09:40:00|1143.8|1140.8|1143.8|1140.8|1143.8|1140.8|1142.8|1139.8|1274
1585129500000|2020-03-25 09:45:00|1144.8|1141.8|1142.8|1139.8|1144.8|1141.8|1142.8|1139.8|191
1585129800000|2020-03-25 09:50:00|1143.2|1140.2|1148.3|1145.3|1148.3|1145.3|1143.2|1140.2|1090
1585130100000|2020-03-25 09:55:00|1148.5|1145.5|1160.3|1157.3|1161.3|1158.3|1148.3|1145.3|651
1585130400000|2020-03-25 10:00:00|1160|1157|1155.8|1152.8|1160.8|1157.8|1155.8|1152.8|776
1585130700000|2020-03-25 10:05:00|1155.3|1152.3|1157.3|1154.3|1157.5|1154.5|1153.5|1150.5|541
1585131000000|2020-03-25 10:10:00|1157.1|1154.1|1154.3|1151.3|1157.3|1154.3|1154.3|1151.3|155
1585131300000|2020-03-25 10:15:00|1154.8|1151.8|1151.3|1148.3|1155.5|1152.5|1151.3|1148.3|752
1585131600000|2020-03-25 10:20:00|1151.5|1148.5|1151.9|1148.9|1154.9|1151.9|1151.3|1148.3|1630
1585131900000|2020-03-25 10:25:00|1151.3|1148.3|1152.6|1149.6|1152.6|1149.6|1150.6|1147.6|191
1585132200000|2020-03-25 10:30:00|1152.3|1149.3|1151.9|1148.9|1154.6|1151.6|1150.9|1147.9|215
1585132500000|2020-03-25 10:35:00|1151.3|1148.3|1148.9|1145.9|1151.9|1148.9|1147.9|1144.9|203
1585132800000|2020-03-25 10:40:00|1149.2|1146.2|1146.3|1143.3|1149.9|1146.9|1145.3|1142.3|636
1585133100000|2020-03-25 10:45:00|1145.8|1142.8|1145.8|1142.8|1147.3|1144.3|1144.3|1141.3|99
1585133400000|2020-03-25 10:50:00|1145.5|1142.5|1144.3|1141.3|1145.5|1142.5|1143.3|1140.3|172
1585133700000|2020-03-25 10:55:00|1144.1|1141.1|1147.3|1144.3|1147.3|1144.3|1143|1140|274
1585134000000|2020-03-25 11:00:00|1146.3|1143.3|1146.3|1143.3|1147.7|1144.7|1145.5|1142.5|70
1585134300000|2020-03-25 11:05:00|1147.3|1144.3|1145.3|1142.3|1147.8|1144.8|1145.3|1142.3|172
1585134600000|2020-03-25 11:10:00|1145.7|1142.7|1145.3|1142.3|1146.3|1143.3|1144.3|1141.3|152
1585134900000|2020-03-25 11:15:00|1146.3|1143.3|1142|1139|1146.3|1143.3|1142|1139|210
1585135200000|2020-03-25 11:20:00|1142.3|1139.3|1143.3|1140.3|1143.7|1140.7|1141.7|1138.7|360
1585135500000|2020-03-25 11:25:00|1144.3|1141.3|1145.3|1142.3|1146.3|1143.3|1144.3|1141.3|178
1585135800000|2020-03-25 11:30:00|1145.9|1142.9|1145.3|1142.3|1147.3|1144.3|1145.3|1142.3|208
1585136100000|2020-03-25 11:35:00|1145.9|1142.9|1146.3|1143.3|1146.3|1143.3|1145.3|1142.3|182
1585136400000|2020-03-25 11:40:00|1146.8|1143.8|1145.3|1142.3|1147.5|1144.5|1144.3|1141.3|275
1585136700000|2020-03-25 11:45:00|1145.5|1142.5|1146.3|1143.3|1146.3|1143.3|1145.3|1142.3|34
1585137000000|2020-03-25 11:50:00|1145.4|1142.4|1144|1141|1145.4|1142.4|1143.3|1140.3|86
1585137300000|2020-03-25 11:55:00|1144.3|1141.3|1143.3|1140.3|1145.3|1142.3|1142.3|1139.3|195
1585137600000|2020-03-25 12:00:00|1142.7|1139.7|1146.3|1143.3|1146.7|1143.7|1139.7|1136.7|256
1585137900000|2020-03-25 12:05:00|1145.5|1142.5|1141|1138|1145.5|1142.5|1141|1138|338
1585138200000|2020-03-25 12:10:00|1141.5|1138.5|1141.3|1138.3|1144.3|1141.3|1141.3|1138.3|423
1585138500000|2020-03-25 12:15:00|1140.3|1137.3|1137.3|1134.3|1141.3|1138.3|1137|1134|439
1585138800000|2020-03-25 12:20:00|1138.3|1135.3|1139.9|1136.9|1141.6|1138.6|1138.1|1135.1|456
1585139100000|2020-03-25 12:25:00|1140.1|1137.1|1140.9|1137.9|1140.9|1137.9|1137.9|1134.9|448
1585139400000|2020-03-25 12:30:00|1140.1|1137.1|1137.9|1134.9|1140.9|1137.9|1137.3|1134.3|357
1585139700000|2020-03-25 12:35:00|1138.9|1135.9|1137.9|1134.9|1140.9|1137.9|1137.3|1134.3|291
1585140000000|2020-03-25 12:40:00|1138.3|1135.3|1139.9|1136.9|1141.9|1138.9|1137.9|1134.9|2753
1585140300000|2020-03-25 12:45:00|1139.4|1136.4|1138.9|1135.9|1139.4|1136.4|1135.3|1132.3|325
1585140600000|2020-03-25 12:50:00|1139.2|1136.2|1140.9|1137.9|1140.9|1137.9|1136.3|1133.3|923
1585140900000|2020-03-25 12:55:00|1140.1|1137.1|1140.9|1137.9|1142.4|1139.4|1139.9|1136.9|412
1585141200000|2020-03-25 13:00:00|1141.2|1138.2|1137.4|1134.4|1141.4|1138.4|1137.4|1134.4|328
1585141500000|2020-03-25 13:05:00|1138.4|1135.4|1138.4|1135.4|1138.4|1135.4|1137.4|1134.4|302
1585141800000|2020-03-25 13:10:00|1138.2|1135.2|1138.9|1135.9|1140.6|1137.6|1137.4|1134.4|277
1585142100000|2020-03-25 13:15:00|1138.1|1135.1|1140.9|1137.9|1140.9|1137.9|1137.4|1134.4|323
1585142400000|2020-03-25 13:20:00|1141.1|1138.1|1138.9|1135.9|1141.1|1138.1|1138.9|1135.9|384
1585142700000|2020-03-25 13:25:00|1139.1|1136.1|1141.9|1138.9|1142.9|1139.9|1139.1|1136.1|603
1585143000000|2020-03-25 13:30:00|1142.1|1139.1|1144.9|1141.9|1144.9|1141.9|1139.9|1136.9|348
1585143300000|2020-03-25 13:35:00|1145.4|1142.4|1146.9|1143.9|1150.4|1147.4|1145.4|1142.4|690
1585143600000|2020-03-25 13:40:00|1147.4|1144.4|1149.4|1146.4|1149.4|1146.4|1144.9|1141.9|547
1585143900000|2020-03-25 13:45:00|1149.6|1146.6|1145.1|1142.1|1150.4|1147.4|1143.9|1140.9|662
1585144200000|2020-03-25 13:50:00|1144.9|1141.9|1142.9|1139.9|1147.1|1144.1|1141.9|1138.9|464
1585144500000|2020-03-25 13:55:00|1142.6|1139.6|1141.9|1138.9|1143.1|1140.1|1140.1|1137.1|370
1585144800000|2020-03-25 14:00:00|1141.3|1138.3|1138.3|1135.3|1141.9|1138.9|1138.3|1135.3|187
1585145100000|2020-03-25 14:05:00|1138.6|1135.6|1140.3|1137.3|1140.6|1137.6|1138.6|1135.6|258
1585145400000|2020-03-25 14:10:00|1139.9|1136.9|1137.3|1134.3|1141.9|1138.9|1137.3|1134.3|414
1585145700000|2020-03-25 14:15:00|1138.3|1135.3|1139.7|1136.7|1140.3|1137.3|1135.8|1132.8|1129
1585146000000|2020-03-25 14:20:00|1139.1|1136.1|1136.7|1133.7|1139.1|1136.1|1135.9|1132.9|861
1585146300000|2020-03-25 14:25:00|1136.4|1133.4|1132.4|1129.4|1136.7|1133.7|1131.7|1128.7|535
1585146600000|2020-03-25 14:30:00|1132.7|1129.7|1132.1|1129.1|1133.1|1130.1|1131.7|1128.7|375
1585146900000|2020-03-25 14:35:00|1132.7|1129.7|1139.1|1136.1|1139.1|1136.1|1132.7|1129.7|393
1585147200000|2020-03-25 14:40:00|1139.3|1136.3|1141.9|1138.9|1143.1|1140.1|1139.1|1136.1|569
1585147500000|2020-03-25 14:45:00|1142.2|1139.2|1140.1|1137.1|1143.1|1140.1|1139.9|1136.9|432
1585147800000|2020-03-25 14:50:00|1140.4|1137.4|1141.1|1138.1|1141.7|1138.7|1139.1|1136.1|305
1585148100000|2020-03-25 14:55:00|1140.9|1137.9|1141.9|1138.9|1142.7|1139.7|1139.1|1136.1|156
1585148400000|2020-03-25 15:00:00|1142.1|1139.1|1142.7|1139.7|1144.9|1141.9|1141.7|1138.7|252
1585148700000|2020-03-25 15:05:00|1142.4|1139.4|1143.1|1140.1|1143.4|1140.4|1140.7|1137.7|368
1585149000000|2020-03-25 15:10:00|1142.9|1139.9|1144.7|1141.7|1145.1|1142.1|1142.7|1139.7|177
1585149300000|2020-03-25 15:15:00|1144.5|1141.5|1143.9|1140.9|1144.7|1141.7|1143.7|1140.7|198
1585149600000|2020-03-25 15:20:00|1144.7|1141.7|1144.1|1141.1|1144.7|1141.7|1142.1|1139.1|401
1585149900000|2020-03-25 15:25:00|1143.7|1140.7|1142.7|1139.7|1144.4|1141.4|1142.7|1139.7|203
1585150200000|2020-03-25 15:30:00|1143.1|1140.1|1139.4|1136.4|1143.1|1140.1|1138.7|1135.7|341
1585150500000|2020-03-25 15:35:00|1139.1|1136.1|1141.1|1138.1|1141.1|1138.1|1138.7|1135.7|393
1585150800000|2020-03-25 15:40:00|1140.6|1137.6|1138.1|1135.1|1141.1|1138.1|1138.1|1135.1|197
1585151100000|2020-03-25 15:45:00|1137.8|1134.8|1134.6|1131.6|1137.8|1134.8|1134.6|1131.6|585
1585151400000|2020-03-25 15:50:00|1134.8|1131.8|1134|1131|1137.6|1134.6|1133.2|1130.2|740
1585151700000|2020-03-25 15:55:00|1134.2|1131.2|1137|1134|1138|1135|1134.2|1131.2|337
1585152000000|2020-03-25 16:00:00|1137.8|1134.8|1138|1135|1139|1136|1137|1134|256
1585152300000|2020-03-25 16:05:00|1138.3|1135.3|1136.5|1133.5|1138.8|1135.8|1135.8|1132.8|215
1585152600000|2020-03-25 16:10:00|1136.8|1133.8|1133.8|1130.8|1137|1134|1133.6|1130.6|1022
1585152900000|2020-03-25 16:15:00|1133.4|1130.4|1129.3|1126.3|1133.4|1130.4|1128.7|1125.7|1203
1585153200000|2020-03-25 16:20:00|1129|1126|1131.6|1128.6|1132.1|1129.1|1128.7|1125.7|747
1585153500000|2020-03-25 16:25:00|1131.3|1128.3|1132.8|1129.8|1134.3|1131.3|1131.3|1128.3|417
1585153800000|2020-03-25 16:30:00|1132.4|1129.4|1133.6|1130.6|1134.8|1131.8|1131.8|1128.8|460
1585154100000|2020-03-25 16:35:00|1132.8|1129.8|1133.8|1130.8|1133.8|1130.8|1132.3|1129.3|163
1585154400000|2020-03-25 16:40:00|1134.8|1131.8|1135.8|1132.8|1135.8|1132.8|1133.8|1130.8|291
1585154700000|2020-03-25 16:45:00|1136.3|1133.3|1140.5|1137.5|1140.8|1137.8|1135.8|1132.8|682
1585155000000|2020-03-25 16:50:00|1140.8|1137.8|1136.5|1133.5|1143.6|1140.6|1135|1132|4080
1585155300000|2020-03-25 16:55:00|1136.8|1133.8|1143|1140|1143|1140|1135|1132|1389
1585155600000|2020-03-25 17:00:00|||||||||20
1585211400000|2020-03-26 08:30:00|1147.3|1144.3|1138.9|1135.9|1147.3|1144.3|1138.4|1135.4|1800
1585211700000|2020-03-26 08:35:00|1139.2|1136.2|1137.4|1134.4|1139.2|1136.2|1136.4|1133.4|167
1585212000000|2020-03-26 08:40:00|1137.2|1134.2|1137.6|1134.6|1139.4|1136.4|1136.4|1133.4|373
1585212300000|2020-03-26 08:45:00|1137.8|1134.8|1137.8|1134.8|1138.4|1135.4|1135.6|1132.6|284
1585212600000|2020-03-26 08:50:00|1138.4|1135.4|1138.4|1135.4|1139.4|1136.4|1137.4|1134.4|57
1585212900000|2020-03-26 08:55:00|1137.8|1134.8|1140.4|1137.4|1141.4|1138.4|1137.8|1134.8|138
1585213200000|2020-03-26 09:00:00|1139.3|1136.3|1139.4|1136.4|1139.4|1136.4|1138.4|1135.4|20
1585213500000|2020-03-26 09:05:00|1140.4|1137.4|1140.9|1137.9|1141.4|1138.4|1139.8|1136.8|256
1585213800000|2020-03-26 09:10:00|1141.2|1138.2|1139.4|1136.4|1143.2|1140.2|1139.4|1136.4|196
1585214100000|2020-03-26 09:15:00|1139.8|1136.8|1139.4|1136.4|1140.4|1137.4|1138.4|1135.4|59
1585214400000|2020-03-26 09:20:00|1138.6|1135.6|1137.4|1134.4|1139.6|1136.6|1136.9|1133.9|365
1585214700000|2020-03-26 09:25:00|1138.1|1135.1|1133.6|1130.6|1138.1|1135.1|1133.4|1130.4|86
1585215000000|2020-03-26 09:30:00|1133.8|1130.8|1133.6|1130.6|1134.8|1131.8|1132.8|1129.8|328
1585215300000|2020-03-26 09:35:00|1133.4|1130.4|1133.1|1130.1|1133.4|1130.4|1132.8|1129.8|45
1585215600000|2020-03-26 09:40:00|1133.4|1130.4|1132.8|1129.8|1133.8|1130.8|1132.8|1129.8|38
1585215900000|2020-03-26 09:45:00|1133.1|1130.1|1134.4|1131.4|1134.4|1131.4|1132.8|1129.8|34
1585216200000|2020-03-26 09:50:00|1133.8|1130.8|1134.4|1131.4|1134.4|1131.4|1133.8|1130.8|29
1585216500000|2020-03-26 09:55:00|1133.8|1130.8|1134.4|1131.4|1135.4|1132.4|1133.8|1130.8|102
1585216800000|2020-03-26 10:00:00|1134.8|1131.8|1134.6|1131.6|1135.4|1132.4|1133.8|1130.8|126
1585217100000|2020-03-26 10:05:00|1134.8|1131.8|1135.3|1132.3|1137.4|1134.4|1134.8|1131.8|162
1585217400000|2020-03-26 10:10:00|1135.8|1132.8|1137.4|1134.4|1138.1|1135.1|1135.3|1132.3|65
1585217700000|2020-03-26 10:15:00|1137.8|1134.8|1134.8|1131.8|1137.8|1134.8|1134.8|1131.8|95
1585218000000|2020-03-26 10:20:00|1134.6|1131.6|1140.4|1137.4|1140.9|1137.9|1133.8|1130.8|1508
1585218300000|2020-03-26 10:25:00|1140.2|1137.2|1142.9|1139.9|1143.5|1140.5|1139.9|1136.9|439
1585218600000|2020-03-26 10:30:00|1142.7|1139.7|1145.9|1142.9|1145.9|1142.9|1142.7|1139.7|267
1585218900000|2020-03-26 10:35:00|1146.1|1143.1|1146.9|1143.9|1146.9|1143.9|1145.9|1142.9|73
1585219200000|2020-03-26 10:40:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|326
1585219500000|2020-03-26 10:45:00|1148.9|1145.9|1148.9|1145.9|1149.4|1146.4|1148.9|1145.9|542
1585219800000|2020-03-26 10:50:00|1149.1|1146.1|1148.4|1145.4|1149.4|1146.4|1148.1|1145.1|81
1585220100000|2020-03-26 10:55:00|1148.1|1145.1|1148.4|1145.4|1148.4|1145.4|1147.4|1144.4|180
1585220400000|2020-03-26 11:00:00|1147.9|1144.9|1148.9|1145.9|1148.9|1145.9|1147.4|1144.4|187
1585220700000|2020-03-26 11:05:00|1148.5|1145.5|1147.9|1144.9|1148.9|1145.9|1147.9|1144.9|17
1585221000000|2020-03-26 11:10:00|1148.2|1145.2|1148.9|1145.9|1148.9|1145.9|1147.9|1144.9|72
1585221300000|2020-03-26 11:15:00|1148.7|1145.7|1147.9|1144.9|1148.7|1145.7|1147.9|1144.9|17
1585221600000|2020-03-26 11:20:00|1147.6|1144.6|1147.9|1144.9|1148.1|1145.1|1147.6|1144.6|485
1585221900000|2020-03-26 11:25:00|1147.6|1144.6|1147.9|1144.9|1148.1|1145.1|1147.4|1144.4|35
1585222200000|2020-03-26 11:30:00|1147.6|1144.6|1146.4|1143.4|1147.9|1144.9|1146.4|1143.4|143
1585222500000|2020-03-26 11:35:00|1145.9|1142.9|1146.9|1143.9|1146.9|1143.9|1145.9|1142.9|48
1585222800000|2020-03-26 11:40:00|1146.6|1143.6|1146.9|1143.9|1147.9|1144.9|1145.9|1142.9|261
1585223100000|2020-03-26 11:45:00|1147.5|1144.5|1150.5|1147.5|1151.5|1148.5|1146.9|1143.9|276
1585223400000|2020-03-26 11:50:00|1150.9|1147.9|1151.9|1148.9|1152.5|1149.5|1150.9|1147.9|153
1585223700000|2020-03-26 11:55:00|1152.1|1149.1|1151.9|1148.9|1152.4|1149.4|1150.9|1147.9|200
1585224000000|2020-03-26 12:00:00|1151.3|1148.3|1151.9|1148.9|1152.7|1149.7|1150.1|1147.1|230
1585224300000|2020-03-26 12:05:00|1152.5|1149.5|1151.5|1148.5|1152.9|1149.9|1151.5|1148.5|288
1585224600000|2020-03-26 12:10:00|1150.9|1147.9|1147.9|1144.9|1151.5|1148.5|1147.9|1144.9|384
1585224900000|2020-03-26 12:15:00|1148.5|1145.5|1150.7|1147.7|1150.7|1147.7|1148.5|1145.5|273
1585225200000|2020-03-26 12:20:00|1150.9|1147.9|1146.9|1143.9|1151.7|1148.7|1146.9|1143.9|313
1585225500000|2020-03-26 12:25:00|1147.1|1144.1|1147.9|1144.9|1148.9|1145.9|1146.3|1143.3|161
1585225800000|2020-03-26 12:30:00|1147.3|1144.3|1145.9|1142.9|1147.3|1144.3|1142.3|1139.3|858
1585226100000|2020-03-26 12:35:00|1146.1|1143.1|1147.9|1144.9|1148.9|1145.9|1144.6|1141.6|312
1585226400000|2020-03-26 12:40:00|1148.9|1145.9|1148.9|1145.9|1149.3|1146.3|1148.9|1145.9|100
1585226700000|2020-03-26 12:45:00|1148.3|1145.3|1144.3|1141.3|1148.3|1145.3|1142.3|1139.3|404
1585227000000|2020-03-26 12:50:00|1143.3|1140.3|1142.8|1139.8|1145.3|1142.3|1142.6|1139.6|118
1585227300000|2020-03-26 12:55:00|1142.6|1139.6|1143.6|1140.6|1143.8|1140.8|1140.8|1137.8|477
1585227600000|2020-03-26 13:00:00|1143.8|1140.8|1147.8|1144.8|1147.8|1144.8|1142.8|1139.8|262
1585227900000|2020-03-26 13:05:00|1147.3|1144.3|1148.8|1145.8|1148.8|1145.8|1146.8|1143.8|96
1585228200000|2020-03-26 13:10:00|1148.3|1145.3|1145.6|1142.6|1148.3|1145.3|1143.8|1140.8|268
1585228500000|2020-03-26 13:15:00|1145.3|1142.3|1141.8|1138.8|1146.3|1143.3|1141.8|1138.8|225
1585228800000|2020-03-26 13:20:00|1142.2|1139.2|1141.8|1138.8|1142.8|1139.8|1141.8|1138.8|190
1585229100000|2020-03-26 13:25:00|1142.2|1139.2|1143.3|1140.3|1144.3|1141.3|1142.2|1139.2|79
1585229400000|2020-03-26 13:30:00|1143.6|1140.6|1141.8|1138.8|1144.3|1141.3|1140.8|1137.8|202
1585229700000|2020-03-26 13:35:00|1142.8|1139.8|1141.5|1138.5|1143.3|1140.3|1139.8|1136.8|193
1585230000000|2020-03-26 13:40:00|1141.2|1138.2|1139|1136|1141.2|1138.2|1138.2|1135.2|281
1585230300000|2020-03-26 13:45:00|1138.5|1135.5|1138.7|1135.7|1139.2|1136.2|1137.7|1134.7|1202
1585230600000|2020-03-26 13:50:00|1139.2|1136.2|1141.8|1138.8|1141.8|1138.8|1139.2|1136.2|225
1585230900000|2020-03-26 13:55:00|1142.2|1139.2|1142.8|1139.8|1143.8|1140.8|1140|1137|193
1585231200000|2020-03-26 14:00:00|1141.8|1138.8|1138.8|1135.8|1142.8|1139.8|1138.2|1135.2|1363
1585231500000|2020-03-26 14:05:00|1138.2|1135.2|1137.8|1134.8|1139.8|1136.8|1136.8|1133.8|308
1585231800000|2020-03-26 14:10:00|1138.2|1135.2|1140.9|1137.9|1141.1|1138.1|1138.2|1135.2|1062
1585232100000|2020-03-26 14:15:00|1140.6|1137.6|1141.3|1138.3|1141.3|1138.3|1139.9|1136.9|67
1585232400000|2020-03-26 14:20:00|1141.6|1138.6|1140|1137|1142.3|1139.3|1139|1136|229
1585232700000|2020-03-26 14:25:00|1140.3|1137.3|1139.9|1136.9|1140.3|1137.3|1138.3|1135.3|251
1585233000000|2020-03-26 14:30:00|1139.6|1136.6|1137.8|1134.8|1139.6|1136.6|1137.5|1134.5|793
1585233300000|2020-03-26 14:35:00|1137|1134|1137.8|1134.8|1137.8|1134.8|1135.2|1132.2|342
1585233600000|2020-03-26 14:40:00|1137.2|1134.2|1137.2|1134.2|1138.5|1135.5|1136.5|1133.5|107
1585233900000|2020-03-26 14:45:00|1137.5|1134.5|1136.5|1133.5|1137.8|1134.8|1136.2|1133.2|108
1585234200000|2020-03-26 14:50:00|1136.2|1133.2|1137.5|1134.5|1138.8|1135.8|1136.2|1133.2|214
1585234500000|2020-03-26 14:55:00|1137.2|1134.2|1137|1134|1137.8|1134.8|1136.2|1133.2|91
1585234800000|2020-03-26 15:00:00|1136.2|1133.2|1136.8|1133.8|1136.8|1133.8|1135.2|1132.2|1227
1585235100000|2020-03-26 15:05:00|1137|1134|1135.2|1132.2|1137.8|1134.8|1135.2|1132.2|172
1585235400000|2020-03-26 15:10:00|1135.5|1132.5|1133.8|1130.8|1136.2|1133.2|1133.8|1130.8|128
1585235700000|2020-03-26 15:15:00|1134|1131|1130.7|1127.7|1135|1132|1130.7|1127.7|560
1585236000000|2020-03-26 15:20:00|1131.2|1128.2|1130.4|1127.4|1131.2|1128.2|1129.7|1126.7|720
1585236300000|2020-03-26 15:25:00|1130.2|1127.2|1130.7|1127.7|1131.7|1128.7|1129.7|1126.7|1030
1585236600000|2020-03-26 15:30:00|1131.7|1128.7|1134.2|1131.2|1134.2|1131.2|1131.7|1128.7|161
1585236900000|2020-03-26 15:35:00|1133.4|1130.4|1134.2|1131.2|1134.2|1131.2|1132.2|1129.2|116
1585237200000|2020-03-26 15:40:00|1134.7|1131.7|1134.2|1131.2|1135.2|1132.2|1133.7|1130.7|148
1585237500000|2020-03-26 15:45:00|1134.6|1131.6|1134.2|1131.2|1135.2|1132.2|1134.2|1131.2|212
1585237800000|2020-03-26 15:50:00|1135.2|1132.2|1135.2|1132.2|1136.2|1133.2|1133.6|1130.6|364
1585238100000|2020-03-26 15:55:00|1134.2|1131.2|1134.2|1131.2|1135.2|1132.2|1133.2|1130.2|390
1585238400000|2020-03-26 16:00:00|1135.2|1132.2|1134.2|1131.2|1135.2|1132.2|1134.2|1131.2|71
1585238700000|2020-03-26 16:05:00|1133.4|1130.4|1129.4|1126.4|1133.4|1130.4|1129.1|1126.1|478
1585239000000|2020-03-26 16:10:00|1129.1|1126.1|1128.1|1125.1|1130.6|1127.6|1123.1|1120.1|2115
1585239300000|2020-03-26 16:15:00|1127.6|1124.6|1127.4|1124.4|1128.6|1125.6|1127.1|1124.1|154
1585239600000|2020-03-26 16:20:00|1127.6|1124.6|1128.1|1125.1|1129.1|1126.1|1126.5|1123.5|1172
1585239900000|2020-03-26 16:25:00|1127.8|1124.8|1126.5|1123.5|1129.1|1126.1|1126.5|1123.5|144
1585240200000|2020-03-26 16:30:00|1126|1123|1126.5|1123.5|1127.5|1124.5|1126|1123|188
1585240500000|2020-03-26 16:35:00|1126|1123|1125.5|1122.5|1127.5|1124.5|1124.5|1121.5|340
1585240800000|2020-03-26 16:40:00|1125|1122|1127.1|1124.1|1128.1|1125.1|1125|1122|577
1585241100000|2020-03-26 16:45:00|1127.3|1124.3|1130.1|1127.1|1131.1|1128.1|1127.3|1124.3|774
1585241400000|2020-03-26 16:50:00|1130.3|1127.3|1129.6|1126.6|1131.1|1128.1|1127.5|1124.5|2973
1585241700000|2020-03-26 16:55:00|1130.6|1127.6|1130.3|1127.3|1132.1|1129.1|1129.1|1126.1|1879
1585297800000|2020-03-27 08:30:00|1131.4|1128.4|1119.9|1116.9|1131.4|1128.4|1118.3|1115.3|2082
1585298100000|2020-03-27 08:35:00|1120.3|1117.3|1116.3|1113.3|1121.9|1118.9|1116.3|1113.3|3107
1585298400000|2020-03-27 08:40:00|1116.5|1113.5|1119.8|1116.8|1120.1|1117.1|1116.5|1113.5|747
1585298700000|2020-03-27 08:45:00|1120.8|1117.8|1123.1|1120.1|1124.1|1121.1|1120.3|1117.3|671
1585299000000|2020-03-27 08:50:00|1123.3|1120.3|1124.8|1121.8|1126.8|1123.8|1122.8|1119.8|382
1585299300000|2020-03-27 08:55:00|1125.8|1122.8|1126.8|1123.8|1127.8|1124.8|1125.8|1122.8|211
1585299600000|2020-03-27 09:00:00|1127.3|1124.3|1128.8|1125.8|1130.8|1127.8|1127.3|1124.3|254
1585299900000|2020-03-27 09:05:00|1129|1126|1133.8|1130.8|1139.3|1136.3|1128.8|1125.8|365
1585300200000|2020-03-27 09:10:00|1134.8|1131.8|1132.8|1129.8|1138.1|1135.1|1132.8|1129.8|176
1585300500000|2020-03-27 09:15:00|1131.8|1128.8|1130.3|1127.3|1132.8|1129.8|1130.3|1127.3|469
1585300800000|2020-03-27 09:20:00|1130|1127|1130.8|1127.8|1131.8|1128.8|1130|1127|241
1585301100000|2020-03-27 09:25:00|1130.5|1127.5|1131.8|1128.8|1131.8|1128.8|1129.8|1126.8|53
1585301400000|2020-03-27 09:30:00|1131.3|1128.3|1132.8|1129.8|1133.8|1130.8|1130.8|1127.8|140
1585301700000|2020-03-27 09:35:00|1131.8|1128.8|1130.8|1127.8|1132.8|1129.8|1129.8|1126.8|145
1585302000000|2020-03-27 09:40:00|1129.8|1126.8|1131.8|1128.8|1132.1|1129.1|1129.8|1126.8|32
1585302300000|2020-03-27 09:45:00|1132.1|1129.1|1133.3|1130.3|1133.6|1130.6|1131.8|1128.8|79
1585302600000|2020-03-27 09:50:00|1133.1|1130.1|1133.8|1130.8|1133.8|1130.8|1132.8|1129.8|18
1585302900000|2020-03-27 09:55:00|1133.6|1130.6|1135.8|1132.8|1137.1|1134.1|1132.8|1129.8|135
1585303200000|2020-03-27 10:00:00|1136.1|1133.1|1135.6|1132.6|1139.1|1136.1|1135.6|1132.6|328
1585303500000|2020-03-27 10:05:00|1135.8|1132.8|1135.8|1132.8|1137.8|1134.8|1135.6|1132.6|148
1585303800000|2020-03-27 10:10:00|1136.8|1133.8|1137.8|1134.8|1137.8|1134.8|1135.8|1132.8|253
1585304100000|2020-03-27 10:15:00|1136.8|1133.8|1135.8|1132.8|1137.3|1134.3|1135.8|1132.8|102
1585304400000|2020-03-27 10:20:00|1136.3|1133.3|1133.8|1130.8|1136.8|1133.8|1132.8|1129.8|360
1585304700000|2020-03-27 10:25:00|1134.1|1131.1|1133.3|1130.3|1134.3|1131.3|1132.1|1129.1|105
1585305000000|2020-03-27 10:30:00|1132.8|1129.8|1133.3|1130.3|1133.3|1130.3|1132.6|1129.6|29
1585305300000|2020-03-27 10:35:00|1133.1|1130.1|1131.8|1128.8|1133.3|1130.3|1131.8|1128.8|141
1585305600000|2020-03-27 10:40:00|1131.6|1128.6|1131.3|1128.3|1131.8|1128.8|1131.3|1128.3|4
1585305900000|2020-03-27 10:45:00|1131.8|1128.8|1134.3|1131.3|1134.3|1131.3|1131.6|1128.6|70
1585306200000|2020-03-27 10:50:00|1133.8|1130.8|1132.6|1129.6|1133.8|1130.8|1132.3|1129.3|27
1585306500000|2020-03-27 10:55:00|1132.3|1129.3|1133.3|1130.3|1136.3|1133.3|1132.3|1129.3|77
1585306800000|2020-03-27 11:00:00|1133.8|1130.8|1133.3|1130.3|1134.8|1131.8|1133.3|1130.3|31
1585307100000|2020-03-27 11:05:00|1133.1|1130.1|1132.8|1129.8|1133.3|1130.3|1132.8|1129.8|27
1585307400000|2020-03-27 11:10:00|1133.3|1130.3|1134.3|1131.3|1134.3|1131.3|1133.3|1130.3|16
1585307700000|2020-03-27 11:15:00|1133.6|1130.6|1131.8|1128.8|1133.6|1130.6|1131.8|1128.8|205
1585308000000|2020-03-27 11:20:00|1132.1|1129.1|1131.6|1128.6|1132.3|1129.3|1131.1|1128.1|60
1585308300000|2020-03-27 11:25:00|1131.3|1128.3|1132.3|1129.3|1132.3|1129.3|1130.6|1127.6|51
1585308600000|2020-03-27 11:30:00|1133.3|1130.3|1130.8|1127.8|1133.8|1130.8|1129.8|1126.8|144
1585308900000|2020-03-27 11:35:00|1131.3|1128.3|1132.6|1129.6|1133.3|1130.3|1130.8|1127.8|575
1585309200000|2020-03-27 11:40:00|1132.3|1129.3|1131.3|1128.3|1132.9|1129.9|1131.3|1128.3|16
1585309500000|2020-03-27 11:45:00|1131.1|1128.1|1130.3|1127.3|1131.3|1128.3|1130.3|1127.3|67
1585309800000|2020-03-27 11:50:00|1129.9|1126.9|1128.9|1125.9|1129.9|1126.9|1128.9|1125.9|19
1585310100000|2020-03-27 11:55:00|1127.9|1124.9|1127.3|1124.3|1128.9|1125.9|1127.3|1124.3|101
1585310400000|2020-03-27 12:00:00|1127.1|1124.1|1126.3|1123.3|1127.1|1124.1|1124.3|1121.3|618
1585310700000|2020-03-27 12:05:00|1125.3|1122.3|1124.8|1121.8|1125.3|1122.3|1123.8|1120.8|194
1585311000000|2020-03-27 12:10:00|1124.2|1121.2|1122.3|1119.3|1124.8|1121.8|1121.8|1118.8|329
1585311300000|2020-03-27 12:15:00|1121.8|1118.8|1119.8|1116.8|1122.3|1119.3|1119.8|1116.8|357
1585311600000|2020-03-27 12:20:00|1118.8|1115.8|1119.1|1116.1|1120.8|1117.8|1118.8|1115.8|237
1585311900000|2020-03-27 12:25:00|1118.8|1115.8|1121.3|1118.3|1122.3|1119.3|1118.8|1115.8|146
1585312200000|2020-03-27 12:30:00|1121.6|1118.6|1118.8|1115.8|1121.6|1118.6|1118.6|1115.6|133
1585312500000|2020-03-27 12:35:00|1119.1|1116.1|1118.8|1115.8|1119.3|1116.3|1117.8|1114.8|374
1585312800000|2020-03-27 12:40:00|1119.3|1116.3|1120.8|1117.8|1120.8|1117.8|1119.2|1116.2|1331
1585313100000|2020-03-27 12:45:00|1120.6|1117.6|1120.8|1117.8|1122.1|1119.1|1120.1|1117.1|320
1585313400000|2020-03-27 12:50:00|1121.1|1118.1|1122.3|1119.3|1122.3|1119.3|1120.8|1117.8|109
1585313700000|2020-03-27 12:55:00|1122.8|1119.8|1121.8|1118.8|1122.8|1119.8|1121.8|1118.8|52
1585314000000|2020-03-27 13:00:00|1120.8|1117.8|1122.3|1119.3|1123|1120|1120.8|1117.8|146
1585314300000|2020-03-27 13:05:00|1121.8|1118.8|1123.8|1120.8|1124.3|1121.3|1121.8|1118.8|177
1585314600000|2020-03-27 13:10:00|1123.3|1120.3|1122.3|1119.3|1124.3|1121.3|1121.8|1118.8|384
1585314900000|2020-03-27 13:15:00|1121.8|1118.8|1120.8|1117.8|1122.3|1119.3|1120.8|1117.8|131
1585315200000|2020-03-27 13:20:00|1119.8|1116.8|1120.3|1117.3|1120.3|1117.3|1118.2|1115.2|284
1585315500000|2020-03-27 13:25:00|1120|1117|1125.3|1122.3|1126|1123|1119.8|1116.8|322
1585315800000|2020-03-27 13:30:00|1124.8|1121.8|1122.8|1119.8|1124.8|1121.8|1122.8|1119.8|208
1585316100000|2020-03-27 13:35:00|1123.5|1120.5|1123.8|1120.8|1125.3|1122.3|1122.8|1119.8|494
1585316400000|2020-03-27 13:40:00|1123.3|1120.3|1120.5|1117.5|1123.3|1120.3|1120.5|1117.5|348
1585316700000|2020-03-27 13:45:00|1120.8|1117.8|1121.3|1118.3|1122|1119|1119.8|1116.8|293
1585317000000|2020-03-27 13:50:00|1121.8|1118.8|1119.8|1116.8|1122.3|1119.3|1118.8|1115.8|462
1585317300000|2020-03-27 13:55:00|1118|1115|1120.2|1117.2|1120.2|1117.2|1117.2|1114.2|433
1585317600000|2020-03-27 14:00:00|1120.5|1117.5|1119.5|1116.5|1120.8|1117.8|1118.2|1115.2|666
1585317900000|2020-03-27 14:05:00|1119.8|1116.8|1119.3|1116.3|1120.3|1117.3|1119.3|1116.3|290
1585318200000|2020-03-27 14:10:00|||||||||130
1585318500000|2020-03-27 14:15:00|1119|1116|1120.3|1117.3|1120.3|1117.3|1117.3|1114.3|579
1585318800000|2020-03-27 14:20:00|1119.5|1116.5|1118.3|1115.3|1119.5|1116.5|1118.3|1115.3|182
1585319100000|2020-03-27 14:25:00|1118|1115|1114.3|1111.3|1118.3|1115.3|1114.3|1111.3|220
1585319400000|2020-03-27 14:30:00|1115.3|1112.3|1116.3|1113.3|1116.3|1113.3|1113.8|1110.8|499
1585319700000|2020-03-27 14:35:00|1117.3|1114.3|1118.3|1115.3|1118.3|1115.3|1116.3|1113.3|300
1585320000000|2020-03-27 14:40:00|1117.8|1114.8|1119.8|1116.8|1120.8|1117.8|1116.3|1113.3|938
1585320300000|2020-03-27 14:45:00|1120.3|1117.3|1121.8|1118.8|1121.8|1118.8|1120.3|1117.3|190
1585320600000|2020-03-27 14:50:00|1122.8|1119.8|1122.8|1119.8|1122.8|1119.8|1121.6|1118.6|197
1585320900000|2020-03-27 14:55:00|1121.8|1118.8|1120.8|1117.8|1121.8|1118.8|1120.6|1117.6|137
1585321200000|2020-03-27 15:00:00|1120.1|1117.1|1119.8|1116.8|1121.8|1118.8|1118.3|1115.3|276
1585321500000|2020-03-27 15:05:00|1119.3|1116.3|1121.8|1118.8|1122.4|1119.4|1118.8|1115.8|983
1585321800000|2020-03-27 15:10:00|1122.1|1119.1|1122.8|1119.8|1122.8|1119.8|1120.1|1117.1|398
1585322100000|2020-03-27 15:15:00|1122.1|1119.1|1119.1|1116.1|1122.3|1119.3|1118.3|1115.3|216
1585322400000|2020-03-27 15:20:00|1118.8|1115.8|1117.6|1114.6|1119.6|1116.6|1117.1|1114.1|331
1585322700000|2020-03-27 15:25:00|1117.8|1114.8|1119.3|1116.3|1119.8|1116.8|1117.3|1114.3|138
1585323000000|2020-03-27 15:30:00|1119.8|1116.8|1118.8|1115.8|1120.3|1117.3|1118.1|1115.1|330
1585323300000|2020-03-27 15:35:00|1119.3|1116.3|1120.8|1117.8|1121.3|1118.3|1118.3|1115.3|204
1585323600000|2020-03-27 15:40:00|1121.8|1118.8|1121.8|1118.8|1122.8|1119.8|1121.1|1118.1|251
1585323900000|2020-03-27 15:45:00|1120.8|1117.8|1119.3|1116.3|1120.8|1117.8|1119.1|1116.1|236
1585324200000|2020-03-27 15:50:00|1118.3|1115.3|1118.3|1115.3|1118.8|1115.8|1117.6|1114.6|185
1585324500000|2020-03-27 15:55:00|1117.8|1114.8|1115.3|1112.3|1118.1|1115.1|1114.3|1111.3|379
1585324800000|2020-03-27 16:00:00|1115.8|1112.8|1115.3|1112.3|1116.3|1113.3|1114|1111|875
1585325100000|2020-03-27 16:05:00|1114.8|1111.8|1114.8|1111.8|1114.8|1111.8|1113.2|1110.2|679
1585325400000|2020-03-27 16:10:00|1113.8|1110.8|1112.8|1109.8|1113.8|1110.8|1112.2|1109.2|1059
1585325700000|2020-03-27 16:15:00|1113.2|1110.2|1112.2|1109.2|1113.8|1110.8|1111.2|1108.2|427
1585326000000|2020-03-27 16:20:00|1112|1109|1111.8|1108.8|1112.8|1109.8|1110.8|1107.8|626
1585326300000|2020-03-27 16:25:00|1110.8|1107.8|1110.2|1107.2|1111.2|1108.2|1109.8|1106.8|712
1585326600000|2020-03-27 16:30:00|1109.2|1106.2|1110.2|1107.2|1110.5|1107.5|1109.2|1106.2|1930
1585326900000|2020-03-27 16:35:00|1110|1107|1110.2|1107.2|1110.2|1107.2|1109.8|1106.8|993
1585327200000|2020-03-27 16:40:00|1110.8|1107.8|1110.2|1107.2|1112|1109|1108.2|1105.2|457
1585327500000|2020-03-27 16:45:00|1110|1107|1109.7|1106.7|1111|1108|1108.2|1105.2|818
1585327800000|2020-03-27 16:50:00|1109.5|1106.5|1110.7|1107.7|1111|1108|1105.7|1102.7|2800
1585328100000|2020-03-27 16:55:00|1111.2|1108.2|1111.4|1108.4|1113.7|1110.7|1110.2|1107.2|1823
1585557000000|2020-03-30 08:30:00|1107.2|1104.2|1107.5|1104.5|1108.5|1105.5|1106.5|1103.5|191
1585557300000|2020-03-30 08:35:00|1106.5|1103.5|1104.5|1101.5|1107.5|1104.5|1102.5|1099.5|427
1585557600000|2020-03-30 08:40:00|1104.2|1101.2|1104|1101|1104.5|1101.5|1103.5|1100.5|107
1585557900000|2020-03-30 08:45:00|1104.5|1101.5|1106.5|1103.5|1107|1104|1104.5|1101.5|158
1585558200000|2020-03-30 08:50:00|1106.2|1103.2|1105.5|1102.5|1106.5|1103.5|1105.5|1102.5|41
1585558500000|2020-03-30 08:55:00|1106.5|1103.5|1105.5|1102.5|1106.5|1103.5|1105.5|1102.5|56
1585558800000|2020-03-30 09:00:00|1105.7|1102.7|1106.5|1103.5|1107.5|1104.5|1105.5|1102.5|81
1585559100000|2020-03-30 09:05:00|1106.2|1103.2|1106.5|1103.5|1106.5|1103.5|1106|1103|50
1585559400000|2020-03-30 09:10:00|1106.2|1103.2|1106.5|1103.5|1106.5|1103.5|1105.5|1102.5|28
1585559700000|2020-03-30 09:15:00|1107.2|1104.2|1106.5|1103.5|1107.5|1104.5|1106.5|1103.5|61
1585560000000|2020-03-30 09:20:00|1107|1104|1107.2|1104.2|1107.5|1104.5|1106.5|1103.5|36
1585560300000|2020-03-30 09:25:00|1107.5|1104.5|1107.2|1104.2|1107.5|1104.5|1106.5|1103.5|59
1585560600000|2020-03-30 09:30:00|1106.5|1103.5|1107.5|1104.5|1107.5|1104.5|1106.5|1103.5|497
1585560900000|2020-03-30 09:35:00|1107|1104|1107.5|1104.5|1107.5|1104.5|1106.5|1103.5|62
1585561200000|2020-03-30 09:40:00|1108.5|1105.5|1108.5|1105.5|1112.7|1109.7|1108.5|1105.5|469
1585561500000|2020-03-30 09:45:00|1108|1105|1109|1106|1109.5|1106.5|1106.5|1103.5|31
1585561800000|2020-03-30 09:50:00|1109.7|1106.7|1108.2|1105.2|1110|1107|1108|1105|18
1585562100000|2020-03-30 09:55:00|1108.7|1105.7|1109|1106|1110.2|1107.2|1108.5|1105.5|108
1585562400000|2020-03-30 10:00:00|1110|1107|1111.2|1108.2|1111.5|1108.5|1109|1106|41
1585562700000|2020-03-30 10:05:00|1111|1108|1111|1108|1111|1108|1110.5|1107.5|50
1585563000000|2020-03-30 10:10:00|1110.7|1107.7|1111.2|1108.2|1112|1109|1110|1107|55
1585563300000|2020-03-30 10:15:00|1111|1108|1110|1107|1111.5|1108.5|1110|1107|21
1585563600000|2020-03-30 10:20:00|1110.5|1107.5|1111|1108|1111|1108|1110|1107|52
1585563900000|2020-03-30 10:25:00|1110.7|1107.7|1113|1110|1113|1110|1110|1107|34
1585564200000|2020-03-30 10:30:00|1112.7|1109.7|1111.7|1108.7|1112.7|1109.7|1111|1108|74
1585564500000|2020-03-30 10:35:00|1112|1109|1113|1110|1113|1110|1111.5|1108.5|45
1585564800000|2020-03-30 10:40:00|1112.5|1109.5|1112.5|1109.5|1113|1110|1112.5|1109.5|21
1585565100000|2020-03-30 10:45:00|1112.2|1109.2|1113|1110|1113|1110|1112|1109|40
1585565400000|2020-03-30 10:50:00|1112|1109|1113|1110|1113|1110|1112|1109|73
1585565700000|2020-03-30 10:55:00|1113.5|1110.5|1114|1111|1116.7|1113.7|1113.5|1110.5|567
1585566000000|2020-03-30 11:00:00|1114.2|1111.2|1113.2|1110.2|1114.2|1111.2|1112|1109|109
1585566300000|2020-03-30 11:05:00|1113.5|1110.5|1113|1110|1114|1111|1112.7|1109.7|22
1585566600000|2020-03-30 11:10:00|1112.5|1109.5|1111|1108|1112.5|1109.5|1110.7|1107.7|89
1585566900000|2020-03-30 11:15:00|1110|1107|1110|1107|1111|1108|1109.5|1106.5|289
1585567200000|2020-03-30 11:20:00|1110.5|1107.5|1111.2|1108.2|1112|1109|1110.5|1107.5|106
1585567500000|2020-03-30 11:25:00|1111|1108|1111|1108|1111.7|1108.7|1111|1108|66
1585567800000|2020-03-30 11:30:00|1110.5|1107.5|1108.5|1105.5|1110.5|1107.5|1108.5|1105.5|248
1585568100000|2020-03-30 11:35:00|1109.5|1106.5|1108.5|1105.5|1109.5|1106.5|1108.5|1105.5|77
1585568400000|2020-03-30 11:40:00|1108.7|1105.7|1109.5|1106.5|1109.5|1106.5|1108.7|1105.7|41
1585568700000|2020-03-30 11:45:00|1109.2|1106.2|1109.7|1106.7|1109.7|1106.7|1108.5|1105.5|41
1585569000000|2020-03-30 11:50:00|1110|1107|1111|1108|1111|1108|1108.5|1105.5|91
1585569300000|2020-03-30 11:55:00|1111.5|1108.5|1111.2|1108.2|1113|1110|1111|1108|146
1585569600000|2020-03-30 12:00:00|1110.5|1107.5|1107.7|1104.7|1110.5|1107.5|1107.5|1104.5|155
1585569900000|2020-03-30 12:05:00|1107.5|1104.5|1107.7|1104.7|1108|1105|1105.5|1102.5|207
1585570200000|2020-03-30 12:10:00|1107.5|1104.5|1108|1105|1109|1106|1106.5|1103.5|117
1585570500000|2020-03-30 12:15:00|1107.5|1104.5|1109.2|1106.2|1109.2|1106.2|1106.5|1103.5|348
1585570800000|2020-03-30 12:20:00|1109|1106|1113|1110|1113|1110|1109|1106|113
1585571100000|2020-03-30 12:25:00|1113.2|1110.2|1111|1108|1113.5|1110.5|1111|1108|361
1585571400000|2020-03-30 12:30:00|1110|1107|1110.5|1107.5|1111.5|1108.5|1109.2|1106.2|326
1585571700000|2020-03-30 12:35:00|1110|1107|1109|1106|1110|1107|1108.2|1105.2|202
1585572000000|2020-03-30 12:40:00|1109.2|1106.2|1108|1105|1110|1107|1108|1105|92
1585572300000|2020-03-30 12:45:00|1107.5|1104.5|1105.5|1102.5|1108|1105|1105.5|1102.5|377
1585572600000|2020-03-30 12:50:00|1105|1102|1106|1103|1107.2|1104.2|1103.5|1100.5|539
1585572900000|2020-03-30 12:55:00|1106.5|1103.5|1106|1103|1106.5|1103.5|1106|1103|94
1585573200000|2020-03-30 13:00:00|1105|1102|1104.5|1101.5|1105.5|1102.5|1104|1101|91
1585573500000|2020-03-30 13:05:00|1104.2|1101.2|1104|1101|1104.2|1101.2|1104|1101|759
1585573800000|2020-03-30 13:10:00|1103.5|1100.5|1105|1102|1105|1102|1103|1100|341
1585574100000|2020-03-30 13:15:00|1104.5|1101.5|1104|1101|1105|1102|1104|1101|62
1585574400000|2020-03-30 13:20:00|1103.5|1100.5|1103.5|1100.5|1103.5|1100.5|1102.5|1099.5|100
1585574700000|2020-03-30 13:25:00|1103.2|1100.2|1102.5|1099.5|1103.2|1100.2|1101.7|1098.7|296
1585575000000|2020-03-30 13:30:00|1101.7|1098.7|1100.5|1097.5|1102.5|1099.5|1100.5|1097.5|456
1585575300000|2020-03-30 13:35:00|1099.5|1096.5|1098|1095|1099.5|1096.5|1097|1094|1910
1585575600000|2020-03-30 13:40:00|1098.3|1095.3|1096.3|1093.3|1098.5|1095.5|1095.8|1092.8|752
1585575900000|2020-03-30 13:45:00|1096.5|1093.5|1098|1095|1098|1095|1094|1091|1359
1585576200000|2020-03-30 13:50:00|1098.5|1095.5|1096|1093|1099.8|1096.8|1096|1093|583
1585576500000|2020-03-30 13:55:00|1095.5|1092.5|1094|1091|1095.5|1092.5|1093.5|1090.5|444
1585576800000|2020-03-30 14:00:00|1093.8|1090.8|1093|1090|1094|1091|1092|1089|277
1585577100000|2020-03-30 14:05:00|1092|1089|1087.5|1084.5|1093|1090|1087|1084|1215
1585577400000|2020-03-30 14:10:00|1086.5|1083.5|1088.3|1085.3|1088.3|1085.3|1085.5|1082.5|648
1585577700000|2020-03-30 14:15:00|1088|1085|1089.5|1086.5|1090|1087|1088|1085|354
1585578000000|2020-03-30 14:20:00|1089.3|1086.3|1088.5|1085.5|1089.3|1086.3|1088|1085|249
1585578300000|2020-03-30 14:25:00|1089.5|1086.5|1089.5|1086.5|1089.5|1086.5|1088.5|1085.5|247
1585578600000|2020-03-30 14:30:00|1089|1086|1091|1088|1092|1089|1089|1086|374
1585578900000|2020-03-30 14:35:00|1091.8|1088.8|1091.5|1088.5|1093|1090|1091.3|1088.3|184
1585579200000|2020-03-30 14:40:00|1091.3|1088.3|1088.5|1085.5|1091.3|1088.3|1088.5|1085.5|154
1585579500000|2020-03-30 14:45:00|1089|1086|1091|1088|1091|1088|1089|1086|309
1585579800000|2020-03-30 14:50:00|1090.5|1087.5|1088.5|1085.5|1090.5|1087.5|1087.5|1084.5|281
1585580100000|2020-03-30 14:55:00|1088.3|1085.3|1087.5|1084.5|1088.5|1085.5|1085.5|1082.5|348
1585580400000|2020-03-30 15:00:00|1087|1084|1085.5|1082.5|1087.3|1084.3|1085.5|1082.5|278
1585580700000|2020-03-30 15:05:00|1084.5|1081.5|1084.5|1081.5|1085.5|1082.5|1084.5|1081.5|208
1585581000000|2020-03-30 15:10:00|1084|1081|1089.3|1086.3|1089.5|1086.5|1084|1081|490
1585581300000|2020-03-30 15:15:00|1089.5|1086.5|1090.5|1087.5|1091|1088|1089|1086|114
1585581600000|2020-03-30 15:20:00|1091|1088|1089.5|1086.5|1091.5|1088.5|1089.5|1086.5|163
1585581900000|2020-03-30 15:25:00|1090|1087|1091.5|1088.5|1091.5|1088.5|1089.5|1086.5|118
1585582200000|2020-03-30 15:30:00|1091|1088|1090|1087|1091|1088|1089|1086|304
1585582500000|2020-03-30 15:35:00|1089.5|1086.5|1089|1086|1089.8|1086.8|1088|1085|146
1585582800000|2020-03-30 15:40:00|1089.3|1086.3|1085.8|1082.8|1089.3|1086.3|1085.5|1082.5|2130
1585583100000|2020-03-30 15:45:00|1085.5|1082.5|1078.6|1075.6|1085.5|1082.5|1078.6|1075.6|4054
1585583400000|2020-03-30 15:50:00|1078|1075|1078.3|1075.3|1078.6|1075.6|1076.6|1073.6|923
1585583700000|2020-03-30 15:55:00|1078.6|1075.6|1079|1076|1079.6|1076.6|1077.6|1074.6|248
1585584000000|2020-03-30 16:00:00|1079.6|1076.6|1079.6|1076.6|1080|1077|1078.6|1075.6|1168
1585584300000|2020-03-30 16:05:00|1079.8|1076.8|1080.6|1077.6|1081.6|1078.6|1079|1076|781
1585584600000|2020-03-30 16:10:00|1080.8|1077.8|1082.1|1079.1|1083|1080|1080.6|1077.6|392
1585584900000|2020-03-30 16:15:00|1081.1|1078.1|1083.1|1080.1|1083.5|1080.5|1081.1|1078.1|158
1585585200000|2020-03-30 16:20:00|1083.3|1080.3|1082.3|1079.3|1084.1|1081.1|1082.1|1079.1|194
1585585500000|2020-03-30 16:25:00|1082.5|1079.5|1083.5|1080.5|1083.5|1080.5|1081.5|1078.5|236
1585585800000|2020-03-30 16:30:00|1084.1|1081.1|1082.1|1079.1|1084.1|1081.1|1082.1|1079.1|221
1585586100000|2020-03-30 16:35:00|1081.8|1078.8|1082.1|1079.1|1082.1|1079.1|1081.1|1078.1|250
1585586400000|2020-03-30 16:40:00|1081.1|1078.1|1083.5|1080.5|1083.8|1080.8|1081.1|1078.1|1263
1585586700000|2020-03-30 16:45:00|1084.1|1081.1|1082.8|1079.8|1085.5|1082.5|1082.8|1079.8|534
1585587000000|2020-03-30 16:50:00|1083.1|1080.1|1076.6|1073.6|1083.1|1080.1|1075.6|1072.6|2686
1585587300000|2020-03-30 16:55:00|1077.1|1074.1|1072.6|1069.6|1079.1|1076.1|1072.6|1069.6|2621
1585643400000|2020-03-31 08:30:00|1080.6|1077.6|1079.1|1076.1|1081.6|1078.6|1079.1|1076.1|45
1585643700000|2020-03-31 08:35:00|1079.4|1076.4|1079.1|1076.1|1079.6|1076.6|1079.1|1076.1|76
1585644000000|2020-03-31 08:40:00|1079.4|1076.4|1077.4|1074.4|1080.1|1077.1|1077.1|1074.1|92
1585644300000|2020-03-31 08:45:00|1077.1|1074.1|1076.1|1073.1|1077.1|1074.1|1076.1|1073.1|108
1585644600000|2020-03-31 08:50:00|1077.1|1074.1|1076.6|1073.6|1077.1|1074.1|1076.4|1073.4|45
1585644900000|2020-03-31 08:55:00|1076.4|1073.4|1075.7|1072.7|1076.4|1073.4|1075.4|1072.4|717
1585645200000|2020-03-31 09:00:00|1075.4|1072.4|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|51
1585645500000|2020-03-31 09:05:00|||||||||55
1585645800000|2020-03-31 09:10:00|1073.7|1070.7|1073.4|1070.4|1073.7|1070.7|1070.2|1067.2|1614
1585646100000|2020-03-31 09:15:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.4|1067.4|1397
1585646400000|2020-03-31 09:20:00|1070.4|1067.4|1070.7|1067.7|1070.7|1067.7|1069.9|1066.9|31
1585646700000|2020-03-31 09:25:00|1070.4|1067.4|1067.7|1064.7|1070.4|1067.4|1067.7|1064.7|541
1585647000000|2020-03-31 09:30:00|||||||||257
1585647300000|2020-03-31 09:35:00|1068.7|1065.7|1068.5|1065.5|1069|1066|1068.5|1065.5|50
1585647600000|2020-03-31 09:40:00|1068.7|1065.7|1071|1068|1071.2|1068.2|1068.7|1065.7|82
1585647900000|2020-03-31 09:45:00|1071.2|1068.2|1071|1068|1072.2|1069.2|1069.7|1066.7|269
1585648200000|2020-03-31 09:50:00|1070.7|1067.7|1072.2|1069.2|1072.2|1069.2|1070.7|1067.7|312
1585648500000|2020-03-31 09:55:00|1072.9|1069.9|1071.2|1068.2|1073.2|1070.2|1071.2|1068.2|55
1585648800000|2020-03-31 10:00:00|1071.9|1068.9|1073.9|1070.9|1074.4|1071.4|1071.2|1068.2|43
1585649100000|2020-03-31 10:05:00|1074.2|1071.2|1073.7|1070.7|1074.4|1071.4|1073.2|1070.2|42
1585649400000|2020-03-31 10:10:00|1073.4|1070.4|1075.2|1072.2|1075.7|1072.7|1072.2|1069.2|212
1585649700000|2020-03-31 10:15:00|1075.7|1072.7|1073.2|1070.2|1075.7|1072.7|1072.9|1069.9|87
1585650000000|2020-03-31 10:20:00|1073.7|1070.7|1072.2|1069.2|1073.7|1070.7|1072.2|1069.2|54
1585650300000|2020-03-31 10:25:00|1072.4|1069.4|1072.4|1069.4|1072.7|1069.7|1072.4|1069.4|26
1585650600000|2020-03-31 10:30:00|1072.2|1069.2|1071.2|1068.2|1072.2|1069.2|1071.2|1068.2|13
1585650900000|2020-03-31 10:35:00|1071.7|1068.7|1072.4|1069.4|1072.4|1069.4|1071.7|1068.7|43
1585651200000|2020-03-31 10:40:00|1072.7|1069.7|1075.7|1072.7|1075.7|1072.7|1072.7|1069.7|29
1585651500000|2020-03-31 10:45:00|1076.9|1073.9|1075.7|1072.7|1077.7|1074.7|1075.4|1072.4|40
1585651800000|2020-03-31 10:50:00|1075.4|1072.4|1077.2|1074.2|1077.7|1074.7|1075.4|1072.4|68
1585652100000|2020-03-31 10:55:00|1077.4|1074.4|1075.2|1072.2|1077.7|1074.7|1075.2|1072.2|24
1585652400000|2020-03-31 11:00:00|1074.9|1071.9|1076.7|1073.7|1076.7|1073.7|1074.9|1071.9|148
1585652700000|2020-03-31 11:05:00|1077.2|1074.2|1077.2|1074.2|1077.7|1074.7|1076.9|1073.9|54
1585653000000|2020-03-31 11:10:00|1076.2|1073.2|1075.4|1072.4|1076.2|1073.2|1075.2|1072.2|148
1585653300000|2020-03-31 11:15:00|1075.2|1072.2|1073.2|1070.2|1075.2|1072.2|1072.9|1069.9|73
1585653600000|2020-03-31 11:20:00|1073.7|1070.7|1074.7|1071.7|1075.1|1072.1|1073.7|1070.7|381
1585653900000|2020-03-31 11:25:00|1074.1|1071.1|1073.7|1070.7|1075.2|1072.2|1073.7|1070.7|205
1585654200000|2020-03-31 11:30:00|1073.9|1070.9|1073.9|1070.9|1074.2|1071.2|1073.7|1070.7|31
1585654500000|2020-03-31 11:35:00|1073.7|1070.7|1073.7|1070.7|1074.2|1071.2|1073.2|1070.2|31
1585654800000|2020-03-31 11:40:00|1073.9|1070.9|1072.9|1069.9|1074.2|1071.2|1072.7|1069.7|62
1585655100000|2020-03-31 11:45:00|1072.7|1069.7|1071.7|1068.7|1072.7|1069.7|1071.4|1068.4|127
1585655400000|2020-03-31 11:50:00|1071.2|1068.2|1071.7|1068.7|1073.2|1070.2|1070.7|1067.7|115
1585655700000|2020-03-31 11:55:00|1071.4|1068.4|1071.7|1068.7|1072.7|1069.7|1070.7|1067.7|44
1585656000000|2020-03-31 12:00:00|1071.9|1068.9|1072.2|1069.2|1072.2|1069.2|1070.7|1067.7|465
1585656300000|2020-03-31 12:05:00|1071.9|1068.9|1072.2|1069.2|1072.2|1069.2|1071.2|1068.2|109
1585656600000|2020-03-31 12:10:00|1072.6|1069.6|1076.6|1073.6|1076.6|1073.6|1072.2|1069.2|408
1585656900000|2020-03-31 12:15:00|1076.4|1073.4|1074.2|1071.2|1077.2|1074.2|1073.7|1070.7|417
1585657200000|2020-03-31 12:20:00|1074.4|1071.4|1074.2|1071.2|1077.2|1074.2|1073.9|1070.9|562
1585657500000|2020-03-31 12:25:00|1073.9|1070.9|1073.4|1070.4|1075.2|1072.2|1073.4|1070.4|67
1585657800000|2020-03-31 12:30:00|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|1072.7|1069.7|233
1585658100000|2020-03-31 12:35:00|1074.2|1071.2|1071.9|1068.9|1075.2|1072.2|1071.9|1068.9|236
1585658400000|2020-03-31 12:40:00|1072.2|1069.2|1071.2|1068.2|1072.2|1069.2|1070.2|1067.2|269
1585658700000|2020-03-31 12:45:00|1070.9|1067.9|1068.2|1065.2|1070.9|1067.9|1068.2|1065.2|419
1585659000000|2020-03-31 12:50:00|1068.7|1065.7|1067.7|1064.7|1069.2|1066.2|1067.7|1064.7|163
1585659300000|2020-03-31 12:55:00|1067.9|1064.9|1068.7|1065.7|1068.7|1065.7|1067.7|1064.7|149
1585659600000|2020-03-31 13:00:00|1068.4|1065.4|1067.9|1064.9|1068.7|1065.7|1067.2|1064.2|260
1585659900000|2020-03-31 13:05:00|1068.2|1065.2|1067.7|1064.7|1068.2|1065.2|1066.4|1063.4|202
1585660200000|2020-03-31 13:10:00|1067.9|1064.9|1068.9|1065.9|1069.2|1066.2|1067.7|1064.7|402
1585660500000|2020-03-31 13:15:00|1069.2|1066.2|1067.6|1064.6|1069.2|1066.2|1067.2|1064.2|205
1585660800000|2020-03-31 13:20:00|1067.9|1064.9|1067.6|1064.6|1068.2|1065.2|1066.6|1063.6|167
1585661100000|2020-03-31 13:25:00|1068.2|1065.2|1067.6|1064.6|1068.6|1065.6|1067.6|1064.6|151
1585661400000|2020-03-31 13:30:00|1068.2|1065.2|1067.2|1064.2|1068.2|1065.2|1067.2|1064.2|451
1585661700000|2020-03-31 13:35:00|1067.4|1064.4|1063.2|1060.2|1067.6|1064.6|1062.7|1059.7|194
1585662000000|2020-03-31 13:40:00|1063.7|1060.7|1064.7|1061.7|1064.9|1061.9|1063.2|1060.2|226
1585662300000|2020-03-31 13:45:00|1064.9|1061.9|1061.2|1058.2|1064.9|1061.9|1061.2|1058.2|256
1585662600000|2020-03-31 13:50:00|1061.7|1058.7|1061.7|1058.7|1064.2|1061.2|1061.7|1058.7|389
1585662900000|2020-03-31 13:55:00|1060.4|1057.4|1058.7|1055.7|1061.4|1058.4|1058.7|1055.7|515
1585663200000|2020-03-31 14:00:00|1058.2|1055.2|1059.7|1056.7|1060.7|1057.7|1058.2|1055.2|811
1585663500000|2020-03-31 14:05:00|1059.4|1056.4|1057.2|1054.2|1059.4|1056.4|1056.2|1053.2|720
1585663800000|2020-03-31 14:10:00|1056.2|1053.2|1056.7|1053.7|1057.7|1054.7|1056.2|1053.2|1425
1585664100000|2020-03-31 14:15:00|1056|1053|1057.2|1054.2|1059.7|1056.7|1056|1053|1060
1585664400000|2020-03-31 14:20:00|1057.7|1054.7|1058.7|1055.7|1059.2|1056.2|1056|1053|476
1585664700000|2020-03-31 14:25:00|1058.4|1055.4|1057.2|1054.2|1058.4|1055.4|1056.2|1053.2|447
1585665000000|2020-03-31 14:30:00|1057.7|1054.7|1057.7|1054.7|1058.2|1055.2|1057.2|1054.2|225
1585665300000|2020-03-31 14:35:00|1057.4|1054.4|1055.7|1052.7|1057.4|1054.4|1055.7|1052.7|444
1585665600000|2020-03-31 14:40:00|1055.4|1052.4|1053.7|1050.7|1056.7|1053.7|1053.2|1050.2|886
1585665900000|2020-03-31 14:45:00|1053.5|1050.5|1053.2|1050.2|1054.2|1051.2|1052.7|1049.7|1308
1585666200000|2020-03-31 14:50:00|1052.2|1049.2|1053.2|1050.2|1054|1051|1052|1049|870
1585666500000|2020-03-31 14:55:00|1053.5|1050.5|1054.2|1051.2|1054.5|1051.5|1052.2|1049.2|356
1585666800000|2020-03-31 15:00:00|1053.7|1050.7|1056.5|1053.5|1056.7|1053.7|1053.7|1050.7|237
1585667100000|2020-03-31 15:05:00|1056.7|1053.7|1058.7|1055.7|1058.7|1055.7|1056.5|1053.5|223
1585667400000|2020-03-31 15:10:00|1059.2|1056.2|1056.2|1053.2|1059.5|1056.5|1056.2|1053.2|866
1585667700000|2020-03-31 15:15:00|1056|1053|1053.7|1050.7|1056.2|1053.2|1051.7|1048.7|442
1585668000000|2020-03-31 15:20:00|1054.2|1051.2|1052.2|1049.2|1054.7|1051.7|1051.2|1048.2|600
1585668300000|2020-03-31 15:25:00|1051.7|1048.7|1052.7|1049.7|1052.7|1049.7|1051.2|1048.2|578
1585668600000|2020-03-31 15:30:00|1053.5|1050.5|1053.7|1050.7|1053.7|1050.7|1053.5|1050.5|202
1585668900000|2020-03-31 15:35:00|1052.7|1049.7|1052.7|1049.7|1053.2|1050.2|1052.7|1049.7|159
1585669200000|2020-03-31 15:40:00|1053.2|1050.2|1052.7|1049.7|1053.7|1050.7|1052.7|1049.7|148
1585669500000|2020-03-31 15:45:00|1051.7|1048.7|1051.7|1048.7|1051.7|1048.7|1051.7|1048.7|156
1585669800000|2020-03-31 15:50:00|1052.2|1049.2|1053.2|1050.2|1054.7|1051.7|1052.2|1049.2|243
1585670100000|2020-03-31 15:55:00|1053.4|1050.4|1053.2|1050.2|1053.4|1050.4|1052.2|1049.2|274
1585670400000|2020-03-31 16:00:00|1052.7|1049.7|1053.7|1050.7|1055.2|1052.2|1052.2|1049.2|409
1585670700000|2020-03-31 16:05:00|1054.2|1051.2|1051.7|1048.7|1054.2|1051.2|1051.7|1048.7|476
1585671000000|2020-03-31 16:10:00|1052.2|1049.2|1053.7|1050.7|1053.7|1050.7|1051.7|1048.7|376
1585671300000|2020-03-31 16:15:00|1054.2|1051.2|1054.2|1051.2|1054.7|1051.7|1053.7|1050.7|408
1585671600000|2020-03-31 16:20:00|1053.9|1050.9|1052.2|1049.2|1055.2|1052.2|1051.7|1048.7|471
1585671900000|2020-03-31 16:25:00|1052.4|1049.4|1052.7|1049.7|1052.7|1049.7|1051.7|1048.7|535
1585672200000|2020-03-31 16:30:00|1051.7|1048.7|1052.7|1049.7|1052.7|1049.7|1051.2|1048.2|438
1585672500000|2020-03-31 16:35:00|1053.7|1050.7|1051.7|1048.7|1053.7|1050.7|1050.7|1047.7|908
1585672800000|2020-03-31 16:40:00|1051.2|1048.2|1053.2|1050.2|1054.4|1051.4|1050.7|1047.7|1185
1585673100000|2020-03-31 16:45:00|1053|1050|1051.2|1048.2|1053|1050|1050.7|1047.7|391
1585673400000|2020-03-31 16:50:00|1050.7|1047.7|1047.7|1044.7|1051.2|1048.2|1046.2|1043.2|3995
1585673700000|2020-03-31 16:55:00|1047.2|1044.2|1050.7|1047.7|1051.2|1048.2|1047.2|1044.2|1910
1585729800000|2020-04-01 08:30:00|1037.2|1034.2|1036.2|1033.2|1038.2|1035.2|1036|1033|225
1585730100000|2020-04-01 08:35:00|1037.2|1034.2|1035.8|1032.8|1037.2|1034.2|1035.5|1032.5|231
1585730400000|2020-04-01 08:40:00|1035.2|1032.2|1034.8|1031.8|1035.2|1032.2|1034.8|1031.8|38
1585730700000|2020-04-01 08:45:00|1035.2|1032.2|1033.8|1030.8|1035.2|1032.2|1033.8|1030.8|118
1585731000000|2020-04-01 08:50:00|1034.3|1031.3|1034.8|1031.8|1034.8|1031.8|1033.8|1030.8|52
1585731300000|2020-04-01 08:55:00|1034.3|1031.3|1032.3|1029.3|1034.3|1031.3|1032|1029|205
1585731600000|2020-04-01 09:00:00|||||||||58
1585731900000|2020-04-01 09:05:00|||||||||56
1585732200000|2020-04-01 09:10:00|1033.1|1030.1|1033.3|1030.3|1033.3|1030.3|1032.8|1029.8|65
1585732500000|2020-04-01 09:15:00|1032.3|1029.3|1031.8|1028.8|1032.3|1029.3|1031.8|1028.8|16
1585732800000|2020-04-01 09:20:00|1032.8|1029.8|1031.8|1028.8|1032.8|1029.8|1031.8|1028.8|74
1585733100000|2020-04-01 09:25:00|1032|1029|1031.8|1028.8|1032|1029|1031.8|1028.8|64
1585733400000|2020-04-01 09:30:00|1030.8|1027.8|1031.8|1028.8|1031.8|1028.8|1030.8|1027.8|163
1585733700000|2020-04-01 09:35:00|1032.2|1029.2|1032.2|1029.2|1032.2|1029.2|1032|1029|39
1585734000000|2020-04-01 09:40:00|1032.8|1029.8|1032.2|1029.2|1033.2|1030.2|1032.2|1029.2|106
1585734300000|2020-04-01 09:45:00|1031.8|1028.8|1033.8|1030.8|1034.2|1031.2|1031.8|1028.8|311
1585734600000|2020-04-01 09:50:00|1034|1031|1033.8|1030.8|1034.5|1031.5|1033.2|1030.2|164
1585734900000|2020-04-01 09:55:00|1034.2|1031.2|1034.5|1031.5|1034.8|1031.8|1033.8|1030.8|108
1585735200000|2020-04-01 10:00:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|48
1585735500000|2020-04-01 10:05:00|1033.8|1030.8|1032.8|1029.8|1033.8|1030.8|1032.8|1029.8|20
1585735800000|2020-04-01 10:10:00|||||||||61
1585736100000|2020-04-01 10:15:00|1032.6|1029.6|1032.3|1029.3|1032.8|1029.8|1032.3|1029.3|54
1585736400000|2020-04-01 10:20:00|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|246
1585736700000|2020-04-01 10:25:00|1033|1030|1032.8|1029.8|1033.2|1030.2|1032.8|1029.8|34
1585737000000|2020-04-01 10:30:00|||||||||27
1585737300000|2020-04-01 10:35:00|1033.2|1030.2|1033.8|1030.8|1033.8|1030.8|1032.8|1029.8|45
1585737600000|2020-04-01 10:40:00|||||||||41
1585737900000|2020-04-01 10:45:00|||||||||47
1585738200000|2020-04-01 10:50:00|||||||||25
1585738500000|2020-04-01 10:55:00|||||||||93
1585738800000|2020-04-01 11:00:00|1033.2|1030.2|1033.8|1030.8|1033.8|1030.8|1032.8|1029.8|96
1585739100000|2020-04-01 11:05:00|1034|1031|1034|1031|1034.2|1031.2|1033.8|1030.8|45
1585739400000|2020-04-01 11:10:00|1033.8|1030.8|1033.8|1030.8|1034.2|1031.2|1033.8|1030.8|15
1585739700000|2020-04-01 11:15:00|1034|1031|1034.8|1031.8|1034.8|1031.8|1034|1031|98
1585740000000|2020-04-01 11:20:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|76
1585740300000|2020-04-01 11:25:00|1034.8|1031.8|1033.8|1030.8|1034.8|1031.8|1033.8|1030.8|142
1585740600000|2020-04-01 11:30:00|1034.2|1031.2|1034.2|1031.2|1034.2|1031.2|1033.8|1030.8|116
1585740900000|2020-04-01 11:35:00|1033.8|1030.8|1033.8|1030.8|1033.8|1030.8|1033.8|1030.8|91
1585741200000|2020-04-01 11:40:00|||||||||71
1585741500000|2020-04-01 11:45:00|||||||||92
1585741800000|2020-04-01 11:50:00|1034.2|1031.2|1034.8|1031.8|1034.8|1031.8|1033.8|1030.8|161
1585742100000|2020-04-01 11:55:00|1035.2|1032.2|1033.8|1030.8|1035.2|1032.2|1033.8|1030.8|134
1585742400000|2020-04-01 12:00:00|1034|1031|1031.2|1028.2|1034.5|1031.5|1031.2|1028.2|310
1585742700000|2020-04-01 12:05:00|1030.8|1027.8|1031|1028|1031.2|1028.2|1030.8|1027.8|160
1585743000000|2020-04-01 12:10:00|1031.2|1028.2|1031.3|1028.3|1031.3|1028.3|1030.8|1027.8|250
1585743300000|2020-04-01 12:15:00|1030.8|1027.8|1029.3|1026.3|1031.3|1028.3|1029.3|1026.3|655
1585743600000|2020-04-01 12:20:00|1029.8|1026.8|1029.3|1026.3|1030.1|1027.1|1029.1|1026.1|356
1585743900000|2020-04-01 12:25:00|1028.8|1025.8|1028.3|1025.3|1028.8|1025.8|1028.3|1025.3|142
1585744200000|2020-04-01 12:30:00|1028.6|1025.6|1030.8|1027.8|1031.3|1028.3|1028.3|1025.3|665
1585744500000|2020-04-01 12:35:00|1031.8|1028.8|1030.8|1027.8|1031.8|1028.8|1029.8|1026.8|413
1585744800000|2020-04-01 12:40:00|1031.8|1028.8|1033.8|1030.8|1033.8|1030.8|1031.8|1028.8|168
1585745100000|2020-04-01 12:45:00|1034.8|1031.8|1036.3|1033.3|1036.8|1033.8|1034.8|1031.8|478
1585745400000|2020-04-01 12:50:00|1035.8|1032.8|1036.3|1033.3|1036.3|1033.3|1035.8|1032.8|83
1585745700000|2020-04-01 12:55:00|1036|1033|1040.3|1037.3|1043.3|1040.3|1036|1033|1574
1585746000000|2020-04-01 13:00:00|1041.3|1038.3|1035.7|1032.7|1041.3|1038.3|1035.7|1032.7|610
1585746300000|2020-04-01 13:05:00|1035.9|1032.9|1032.3|1029.3|1036.7|1033.7|1032.3|1029.3|234
1585746600000|2020-04-01 13:10:00|1032.7|1029.7|1031.7|1028.7|1032.7|1029.7|1030.3|1027.3|605
1585746900000|2020-04-01 13:15:00|1032|1029|1029.8|1026.8|1032.8|1029.8|1029.8|1026.8|463
1585747200000|2020-04-01 13:20:00|1029.3|1026.3|1029.8|1026.8|1030.3|1027.3|1028.8|1025.8|149
1585747500000|2020-04-01 13:25:00|1029.3|1026.3|1028.3|1025.3|1029.3|1026.3|1028.3|1025.3|60
1585747800000|2020-04-01 13:30:00|1028|1025|1028.3|1025.3|1028.3|1025.3|1027|1024|473
1585748100000|2020-04-01 13:35:00|1027.8|1024.8|1029.7|1026.7|1030.2|1027.2|1027.3|1024.3|396
1585748400000|2020-04-01 13:40:00|1029|1026|1027.7|1024.7|1029.7|1026.7|1027.7|1024.7|461
1585748700000|2020-04-01 13:45:00|1028.7|1025.7|1029.2|1026.2|1030.2|1027.2|1027.7|1024.7|353
1585749000000|2020-04-01 13:50:00|1030.2|1027.2|1027.2|1024.2|1030.2|1027.2|1027.2|1024.2|267
1585749300000|2020-04-01 13:55:00|1026.9|1023.9|1026.7|1023.7|1027.2|1024.2|1026.2|1023.2|208
1585749600000|2020-04-01 14:00:00|1026.4|1023.4|1025.7|1022.7|1027.2|1024.2|1025.7|1022.7|632
1585749900000|2020-04-01 14:05:00|1024.7|1021.7|1027.2|1024.2|1027.2|1024.2|1024.7|1021.7|511
1585750200000|2020-04-01 14:10:00|1026.9|1023.9|1027.2|1024.2|1027.2|1024.2|1026.2|1023.2|305
1585750500000|2020-04-01 14:15:00|1026.7|1023.7|1026.2|1023.2|1026.7|1023.7|1025.9|1022.9|327
1585750800000|2020-04-01 14:20:00|1025.6|1022.6|1026.2|1023.2|1026.2|1023.2|1025.2|1022.2|146
1585751100000|2020-04-01 14:25:00|1025.7|1022.7|1026.6|1023.6|1027.2|1024.2|1025.2|1022.2|274
1585751400000|2020-04-01 14:30:00|1025.7|1022.7|1028.6|1025.6|1028.6|1025.6|1025.2|1022.2|1253
1585751700000|2020-04-01 14:35:00|1029.1|1026.1|1029.5|1026.5|1032.1|1029.1|1029.1|1026.1|1157
1585752000000|2020-04-01 14:40:00|1030.1|1027.1|1028.1|1025.1|1030.5|1027.5|1027.1|1024.1|559
1585752300000|2020-04-01 14:45:00|1027.6|1024.6|1027.1|1024.1|1027.6|1024.6|1026.6|1023.6|354
1585752600000|2020-04-01 14:50:00|1026.6|1023.6|1028.5|1025.5|1030|1027|1026.1|1023.1|1208
1585752900000|2020-04-01 14:55:00|1028.3|1025.3|1026.1|1023.1|1028.3|1025.3|1026.1|1023.1|782
1585753200000|2020-04-01 15:00:00|1026.3|1023.3|1026.1|1023.1|1026.5|1023.5|1026.1|1023.1|661
1585753500000|2020-04-01 15:05:00|1025.1|1022.1|1024.1|1021.1|1025.1|1022.1|1023.6|1020.6|567
1585753800000|2020-04-01 15:10:00|1024.4|1021.4|1025.1|1022.1|1025.1|1022.1|1024.1|1021.1|374
1585754100000|2020-04-01 15:15:00|1024.5|1021.5|1022.6|1019.6|1024.5|1021.5|1022.6|1019.6|521
1585754400000|2020-04-01 15:20:00|1022.1|1019.1|1021.9|1018.9|1022.1|1019.1|1021.1|1018.1|574
1585754700000|2020-04-01 15:25:00|1022.1|1019.1|1021.1|1018.1|1022.1|1019.1|1021.1|1018.1|86
1585755000000|2020-04-01 15:30:00|1020.6|1017.6|1019.6|1016.6|1021.1|1018.1|1019.6|1016.6|316
1585755300000|2020-04-01 15:35:00|1020.1|1017.1|1019.2|1016.2|1021.1|1018.1|1019.2|1016.2|997
1585755600000|2020-04-01 15:40:00|1019.6|1016.6|1019.9|1016.9|1020.6|1017.6|1018.6|1015.6|476
1585755900000|2020-04-01 15:45:00|1019.6|1016.6|1020.6|1017.6|1020.6|1017.6|1019.2|1016.2|213
1585756200000|2020-04-01 15:50:00|1021.6|1018.6|1019.6|1016.6|1021.6|1018.6|1019.6|1016.6|380
1585756500000|2020-04-01 15:55:00|1018.9|1015.9|1018.6|1015.6|1018.9|1015.9|1018.6|1015.6|101
1585756800000|2020-04-01 16:00:00|1019.2|1016.2|1018.6|1015.6|1019.6|1016.6|1018.6|1015.6|231
1585757100000|2020-04-01 16:05:00|1017.6|1014.6|1017.4|1014.4|1017.9|1014.9|1017.2|1014.2|658
1585757400000|2020-04-01 16:10:00|1017.6|1014.6|1018.2|1015.2|1018.2|1015.2|1017.2|1014.2|352
1585757700000|2020-04-01 16:15:00|1018.6|1015.6|1020.2|1017.2|1020.2|1017.2|1018.6|1015.6|566
1585758000000|2020-04-01 16:20:00|1020.9|1017.9|1022.2|1019.2|1023.6|1020.6|1020.9|1017.9|373
1585758300000|2020-04-01 16:25:00|1021.9|1018.9|1021.6|1018.6|1022.6|1019.6|1021.2|1018.2|149
1585758600000|2020-04-01 16:30:00|1021.2|1018.2|1017.7|1014.7|1021.2|1018.2|1016.7|1013.7|1269
1585758900000|2020-04-01 16:35:00|1017.5|1014.5|1018.7|1015.7|1019.2|1016.2|1017.2|1014.2|238
1585759200000|2020-04-01 16:40:00|1018.2|1015.2|1020.5|1017.5|1022.2|1019.2|1017.7|1014.7|1218
1585759500000|2020-04-01 16:45:00|1020.2|1017.2|1015.7|1012.7|1020.2|1017.2|1015.7|1012.7|940
1585759800000|2020-04-01 16:50:00|1014.7|1011.7|1008.1|1005.1|1015.7|1012.7|1005.6|1002.6|4793
1585760100000|2020-04-01 16:55:00|1007.6|1004.6|1005.7|1002.7|1009.6|1006.6|1005.7|1002.7|2743
1585760400000|2020-04-01 17:00:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|0
1585816200000|2020-04-02 08:30:00|1022.9|1019.9|1018.7|1015.7|1023.2|1020.2|1018.7|1015.7|257
1585816500000|2020-04-02 08:35:00|1018.9|1015.9|1018.7|1015.7|1021.1|1018.1|1018.7|1015.7|210
1585816800000|2020-04-02 08:40:00|1019.1|1016.1|1021.1|1018.1|1021.1|1018.1|1017.7|1014.7|1162
1585817100000|2020-04-02 08:45:00|1022.1|1019.1|1019.7|1016.7|1023.4|1020.4|1019.7|1016.7|157
1585817400000|2020-04-02 08:50:00|1019.9|1016.9|1023.7|1020.7|1023.9|1020.9|1019.9|1016.9|87
1585817700000|2020-04-02 08:55:00|1023.9|1020.9|1023.2|1020.2|1023.9|1020.9|1022.7|1019.7|46
1585818000000|2020-04-02 09:00:00|1023.7|1020.7|1021.2|1018.2|1023.9|1020.9|1020.9|1017.9|71
1585818300000|2020-04-02 09:05:00|1021.7|1018.7|1020.2|1017.2|1022.2|1019.2|1019.9|1016.9|83
1585818600000|2020-04-02 09:10:00|1020.7|1017.7|1018.2|1015.2|1022.2|1019.2|1018.2|1015.2|97
1585818900000|2020-04-02 09:15:00|1018.9|1015.9|1021.9|1018.9|1022.7|1019.7|1018.9|1015.9|137
1585819200000|2020-04-02 09:20:00|1022.2|1019.2|1024.2|1021.2|1024.2|1021.2|1022.2|1019.2|34
1585819500000|2020-04-02 09:25:00|1023.9|1020.9|1027.2|1024.2|1027.2|1024.2|1023.9|1020.9|107
1585819800000|2020-04-02 09:30:00|1026.7|1023.7|1026.4|1023.4|1027.7|1024.7|1026.2|1023.2|72
1585820100000|2020-04-02 09:35:00|1026.7|1023.7|1023.9|1020.9|1026.7|1023.7|1023.7|1020.7|31
1585820400000|2020-04-02 09:40:00|1024.2|1021.2|1025.4|1022.4|1025.4|1022.4|1022.9|1019.9|68
1585820700000|2020-04-02 09:45:00|1025.2|1022.2|1025.7|1022.7|1025.7|1022.7|1024.9|1021.9|26
1585821000000|2020-04-02 09:50:00|1025.9|1022.9|1025.2|1022.2|1025.9|1022.9|1024.9|1021.9|88
1585821300000|2020-04-02 09:55:00|1026.2|1023.2|1025.9|1022.9|1026.9|1023.9|1025.2|1022.2|95
1585821600000|2020-04-02 10:00:00|1026.4|1023.4|1026.7|1023.7|1028.1|1025.1|1026.4|1023.4|350
1585821900000|2020-04-02 10:05:00|1026.4|1023.4|1023.9|1020.9|1026.4|1023.4|1023.1|1020.1|112
1585822200000|2020-04-02 10:10:00|1024.1|1021.1|1023.7|1020.7|1024.9|1021.9|1023.4|1020.4|43
1585822500000|2020-04-02 10:15:00|1023.1|1020.1|1022.7|1019.7|1025.4|1022.4|1022.7|1019.7|90
1585822800000|2020-04-02 10:20:00|1022.9|1019.9|1022.7|1019.7|1023.7|1020.7|1022.7|1019.7|57
1585823100000|2020-04-02 10:25:00|1021.2|1018.2|1021.2|1018.2|1021.2|1018.2|1021.2|1018.2|68
1585823400000|2020-04-02 10:30:00|1021.5|1018.5|1021.2|1018.2|1021.5|1018.5|1021.2|1018.2|65
1585823700000|2020-04-02 10:35:00|1021.5|1018.5|1021.7|1018.7|1022|1019|1021.5|1018.5|116
1585824000000|2020-04-02 10:40:00|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|20
1585824300000|2020-04-02 10:45:00|1023.2|1020.2|1024.7|1021.7|1024.7|1021.7|1022.2|1019.2|317
1585824600000|2020-04-02 10:50:00|1024.5|1021.5|1024.2|1021.2|1026|1023|1024.2|1021.2|109
1585824900000|2020-04-02 10:55:00|1025.2|1022.2|1024.7|1021.7|1025.2|1022.2|1024|1021|46
1585825200000|2020-04-02 11:00:00|1025|1022|1024|1021|1025|1022|1024|1021|41
1585825500000|2020-04-02 11:05:00|1023.7|1020.7|1024.2|1021.2|1024.2|1021.2|1023.5|1020.5|27
1585825800000|2020-04-02 11:10:00|1024.7|1021.7|1023.2|1020.2|1025|1022|1023.2|1020.2|45
1585826100000|2020-04-02 11:15:00|||||||||52
1585826400000|2020-04-02 11:20:00|1022.2|1019.2|1023.7|1020.7|1024.7|1021.7|1022.2|1019.2|493
1585826700000|2020-04-02 11:25:00|1023.2|1020.2|1022.7|1019.7|1023.2|1020.2|1022.7|1019.7|101
1585827000000|2020-04-02 11:30:00|1021.7|1018.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|137
1585827300000|2020-04-02 11:35:00|||||||||8
1585827600000|2020-04-02 11:40:00|1020.7|1017.7|1021.7|1018.7|1021.7|1018.7|1020.7|1017.7|192
1585827900000|2020-04-02 11:45:00|1022.7|1019.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|62
1585828200000|2020-04-02 11:50:00|||||||||24
1585828500000|2020-04-02 11:55:00|1022.7|1019.7|1021.7|1018.7|1022.7|1019.7|1021.7|1018.7|25
1585828800000|2020-04-02 12:00:00|1021.2|1018.2|1021.7|1018.7|1022.1|1019.1|1020.7|1017.7|227
1585829100000|2020-04-02 12:05:00|1022.1|1019.1|1019.4|1016.4|1024.1|1021.1|1018.7|1015.7|639
1585829400000|2020-04-02 12:10:00|1019.7|1016.7|1021.7|1018.7|1022.7|1019.7|1018.5|1015.5|585
1585829700000|2020-04-02 12:15:00|1019.7|1016.7|1017.2|1014.2|1019.9|1016.9|1017.2|1014.2|401
1585830000000|2020-04-02 12:20:00|1016.7|1013.7|1018.7|1015.7|1019.9|1016.9|1016.7|1013.7|152
1585830300000|2020-04-02 12:25:00|1018.4|1015.4|1016.7|1013.7|1019.1|1016.1|1016.7|1013.7|134
1585830600000|2020-04-02 12:30:00|1017.1|1014.1|1014.7|1011.7|1018.1|1015.1|1014.7|1011.7|443
1585830900000|2020-04-02 12:35:00|1014.4|1011.4|1011.7|1008.7|1014.4|1011.4|1011.7|1008.7|491
1585831200000|2020-04-02 12:40:00|1011.2|1008.2|1012.1|1009.1|1012.7|1009.7|1011.2|1008.2|281
1585831500000|2020-04-02 12:45:00|1012.7|1009.7|1013.1|1010.1|1013.1|1010.1|1011.9|1008.9|287
1585831800000|2020-04-02 12:50:00|1013.7|1010.7|1010.7|1007.7|1013.9|1010.9|1010.7|1007.7|322
1585832100000|2020-04-02 12:55:00|1011.2|1008.2|1013.7|1010.7|1013.7|1010.7|1009.7|1006.7|450
1585832400000|2020-04-02 13:00:00|1013.5|1010.5|1011.7|1008.7|1013.7|1010.7|1011.2|1008.2|151
1585832700000|2020-04-02 13:05:00|1012.2|1009.2|1010.7|1007.7|1012.2|1009.2|1010.7|1007.7|143
1585833000000|2020-04-02 13:10:00|1010.2|1007.2|1011.7|1008.7|1012.7|1009.7|1010.2|1007.2|510
1585833300000|2020-04-02 13:15:00|1011.9|1008.9|1011.7|1008.7|1012.7|1009.7|1010.7|1007.7|295
1585833600000|2020-04-02 13:20:00|1010.7|1007.7|1011.4|1008.4|1012.7|1009.7|1010.7|1007.7|210
1585833900000|2020-04-02 13:25:00|1011.7|1008.7|1011.1|1008.1|1011.7|1008.7|1009.1|1006.1|331
1585834200000|2020-04-02 13:30:00|1010.9|1007.9|1009.4|1006.4|1010.9|1007.9|1009.1|1006.1|271
1585834500000|2020-04-02 13:35:00|1009.1|1006.1|1009.9|1006.9|1010.1|1007.1|1008.4|1005.4|417
1585834800000|2020-04-02 13:40:00|1010.1|1007.1|1011.1|1008.1|1011.1|1008.1|1008.9|1005.9|334
1585835100000|2020-04-02 13:45:00|1010.7|1007.7|1015.7|1012.7|1016.1|1013.1|1010.1|1007.1|1166
1585835400000|2020-04-02 13:50:00|1015.9|1012.9|1022.7|1019.7|1025.1|1022.1|1015.9|1012.9|1636
1585835700000|2020-04-02 13:55:00|1022.9|1019.9|1020.1|1017.1|1022.9|1019.9|1017.7|1014.7|405
1585836000000|2020-04-02 14:00:00|1019.1|1016.1|1017.1|1014.1|1019.1|1016.1|1015.1|1012.1|489
1585836300000|2020-04-02 14:05:00|1016.7|1013.7|1019.1|1016.1|1020.1|1017.1|1016.1|1013.1|581
1585836600000|2020-04-02 14:10:00|1019.7|1016.7|1021.6|1018.6|1022.8|1019.8|1018.3|1015.3|607
1585836900000|2020-04-02 14:15:00|1022.1|1019.1|1023.6|1020.6|1026.3|1023.3|1022.1|1019.1|352
1585837200000|2020-04-02 14:20:00|1024.1|1021.1|1021.6|1018.6|1025.1|1022.1|1020.6|1017.6|395
1585837500000|2020-04-02 14:25:00|1022.1|1019.1|1021.6|1018.6|1022.1|1019.1|1019.6|1016.6|260
1585837800000|2020-04-02 14:30:00|1021.3|1018.3|1035|1032|1040|1037|1021.3|1018.3|3512
1585838100000|2020-04-02 14:35:00|1034.8|1031.8|1084.8|1081.8|1086.9|1083.9|1034.8|1031.8|4380
1585838400000|2020-04-02 14:40:00|1085|1082|1065.4|1062.4|1085|1082|1063.4|1060.4|2090
1585838700000|2020-04-02 14:45:00|1064.4|1061.4|1057.6|1054.6|1065.4|1062.4|1056.3|1053.3|1468
1585839000000|2020-04-02 14:50:00|1057.3|1054.3|1056.1|1053.1|1058.3|1055.3|1051.3|1048.3|1206
1585839300000|2020-04-02 14:55:00|1055.8|1052.8|1058|1055|1059.3|1056.3|1055.6|1052.6|625
1585839600000|2020-04-02 15:00:00|1059|1056|1056.1|1053.1|1060.6|1057.6|1055.3|1052.3|749
1585839900000|2020-04-02 15:05:00|1055.6|1052.6|1046.9|1043.9|1055.6|1052.6|1042.7|1039.7|1372
1585840200000|2020-04-02 15:10:00|1046.7|1043.7|1048.4|1045.4|1048.4|1045.4|1042.7|1039.7|543
1585840500000|2020-04-02 15:15:00|1048.7|1045.7|1042.2|1039.2|1049.1|1046.1|1041.2|1038.2|773
1585840800000|2020-04-02 15:20:00|1041.2|1038.2|1040.2|1037.2|1043.2|1040.2|1038.7|1035.7|1567
1585841100000|2020-04-02 15:25:00|1040.7|1037.7|1034.7|1031.7|1042.2|1039.2|1034.2|1031.2|526
1585841400000|2020-04-02 15:30:00|1035.2|1032.2|1037.2|1034.2|1039.7|1036.7|1035.2|1032.2|1122
1585841700000|2020-04-02 15:35:00|1037.5|1034.5|1036.2|1033.2|1041|1038|1036.2|1033.2|424
1585842000000|2020-04-02 15:40:00|1036.8|1033.8|1039.2|1036.2|1039.7|1036.7|1036.8|1033.8|254
1585842300000|2020-04-02 15:45:00|1040|1037|1040|1037|1040.7|1037.7|1038.2|1035.2|270
1585842600000|2020-04-02 15:50:00|1039.7|1036.7|1039.7|1036.7|1040.7|1037.7|1039|1036|269
1585842900000|2020-04-02 15:55:00|1039.2|1036.2|1040|1037|1041.2|1038.2|1038.2|1035.2|387
1585843200000|2020-04-02 16:00:00|1039.7|1036.7|1037.2|1034.2|1041.2|1038.2|1037.2|1034.2|328
1585843500000|2020-04-02 16:05:00|1038.2|1035.2|1039|1036|1039.2|1036.2|1037|1034|235
1585843800000|2020-04-02 16:10:00|1039.2|1036.2|1040|1037|1040.2|1037.2|1037.8|1034.8|279
1585844100000|2020-04-02 16:15:00|1040.2|1037.2|1038.7|1035.7|1040.5|1037.5|1038.7|1035.7|616
1585844400000|2020-04-02 16:20:00|1039|1036|1038.7|1035.7|1039.7|1036.7|1038.7|1035.7|309
1585844700000|2020-04-02 16:25:00|||||||||160
1585845000000|2020-04-02 16:30:00|1039.7|1036.7|1038.7|1035.7|1039.7|1036.7|1038.7|1035.7|485
1585845300000|2020-04-02 16:35:00|||||||||204
1585845600000|2020-04-02 16:40:00|1036.7|1033.7|1034.7|1031.7|1036.7|1033.7|1034.7|1031.7|356
1585845900000|2020-04-02 16:45:00|1035|1032|1031.2|1028.2|1035.2|1032.2|1030.2|1027.2|760
1585846200000|2020-04-02 16:50:00|1031|1028|1029.4|1026.4|1035.1|1032.1|1029.1|1026.1|2764
1585846500000|2020-04-02 16:55:00|1029.1|1026.1|1028|1025|1030.7|1027.7|1027.2|1024.2|1869
1585846800000|2020-04-02 17:00:00|||||||||2
1585902600000|2020-04-03 08:30:00|1052.6|1049.6|1049.6|1046.6|1052.6|1049.6|1049.6|1046.6|161
1585902900000|2020-04-03 08:35:00|1050.1|1047.1|1047.6|1044.6|1050.6|1047.6|1047.6|1044.6|165
1585903200000|2020-04-03 08:40:00|1048.1|1045.1|1053.6|1050.6|1053.8|1050.8|1047.6|1044.6|134
1585903500000|2020-04-03 08:45:00|1053.3|1050.3|1050.6|1047.6|1054.6|1051.6|1050.6|1047.6|61
1585903800000|2020-04-03 08:50:00|1050.3|1047.3|1052.1|1049.1|1053.3|1050.3|1050.1|1047.1|96
1585904100000|2020-04-03 08:55:00|1051.9|1048.9|1052.3|1049.3|1052.8|1049.8|1051.6|1048.6|20
1585904400000|2020-04-03 09:00:00|1052.6|1049.6|1056|1053|1056|1053|1052.6|1049.6|82
1585904700000|2020-04-03 09:05:00|1056.8|1053.8|1058|1055|1058.6|1055.6|1056.3|1053.3|127
1585905000000|2020-04-03 09:10:00|1057.3|1054.3|1055.6|1052.6|1057.3|1054.3|1055.6|1052.6|28
1585905300000|2020-04-03 09:15:00|1055.3|1052.3|1052.6|1049.6|1055.6|1052.6|1052.6|1049.6|116
1585905600000|2020-04-03 09:20:00|1053.3|1050.3|1053.6|1050.6|1053.6|1050.6|1052.6|1049.6|31
1585905900000|2020-04-03 09:25:00|1054.6|1051.6|1055.8|1052.8|1056.3|1053.3|1054.6|1051.6|42
1585906200000|2020-04-03 09:30:00|1056|1053|1054|1051|1056|1053|1053.5|1050.5|99
1585906500000|2020-04-03 09:35:00|1054.6|1051.6|1055.3|1052.3|1056|1053|1053.6|1050.6|38
1585906800000|2020-04-03 09:40:00|1056|1053|1059|1056|1061|1058|1056|1053|276
1585907100000|2020-04-03 09:45:00|1058.6|1055.6|1059.8|1056.8|1061|1058|1057.8|1054.8|295
1585907400000|2020-04-03 09:50:00|1059.6|1056.6|1059.8|1056.8|1061.2|1058.2|1059|1056|199
1585907700000|2020-04-03 09:55:00|1060|1057|1060.8|1057.8|1060.8|1057.8|1060|1057|119
1585908000000|2020-04-03 10:00:00|1060.5|1057.5|1057|1054|1060.5|1057.5|1057|1054|97
1585908300000|2020-04-03 10:05:00|1057.6|1054.6|1055.6|1052.6|1057.8|1054.8|1055.1|1052.1|132
1585908600000|2020-04-03 10:10:00|1055.1|1052.1|1055.3|1052.3|1055.3|1052.3|1054.6|1051.6|35
1585908900000|2020-04-03 10:15:00|1055|1052|1055|1052|1056|1053|1054|1051|188
1585909200000|2020-04-03 10:20:00|1054.8|1051.8|1054|1051|1055|1052|1054|1051|55
1585909500000|2020-04-03 10:25:00|1054.6|1051.6|1055.8|1052.8|1056|1053|1054|1051|81
1585909800000|2020-04-03 10:30:00|1055.6|1052.6|1054.6|1051.6|1056|1053|1054.6|1051.6|45
1585910100000|2020-04-03 10:35:00|1055|1052|1054.6|1051.6|1055|1052|1054.6|1051.6|128
1585910400000|2020-04-03 10:40:00|1055|1052|1054.6|1051.6|1055.6|1052.6|1054.6|1051.6|77
1585910700000|2020-04-03 10:45:00|||||||||15
1585911000000|2020-04-03 10:50:00|1055|1052|1056.3|1053.3|1057|1054|1053.6|1050.6|243
1585911300000|2020-04-03 10:55:00|1056|1053|1055|1052|1057|1054|1054.8|1051.8|39
1585911600000|2020-04-03 11:00:00|1054.6|1051.6|1056|1053|1056.8|1053.8|1054|1051|97
1585911900000|2020-04-03 11:05:00|1055.6|1052.6|1056.8|1053.8|1057.8|1054.8|1055.3|1052.3|113
1585912200000|2020-04-03 11:10:00|1057|1054|1057.8|1054.8|1058.6|1055.6|1056.6|1053.6|137
1585912500000|2020-04-03 11:15:00|1058.8|1055.8|1059|1056|1059.5|1056.5|1058|1055|62
1585912800000|2020-04-03 11:20:00|1058.8|1055.8|1060|1057|1060.6|1057.6|1057|1054|207
1585913100000|2020-04-03 11:25:00|1059.8|1056.8|1057.6|1054.6|1060|1057|1057.6|1054.6|185
1585913400000|2020-04-03 11:30:00|1057.3|1054.3|1057.6|1054.6|1057.6|1054.6|1057.3|1054.3|18
1585913700000|2020-04-03 11:35:00|1056.6|1053.6|1057|1054|1057.6|1054.6|1056|1053|136
1585914000000|2020-04-03 11:40:00|1056.6|1053.6|1055.6|1052.6|1057.5|1054.5|1055.6|1052.6|72
1585914300000|2020-04-03 11:45:00|1055.3|1052.3|1054.6|1051.6|1055.6|1052.6|1054.3|1051.3|68
1585914600000|2020-04-03 11:50:00|1054.3|1051.3|1054.6|1051.6|1055.6|1052.6|1053.6|1050.6|241
1585914900000|2020-04-03 11:55:00|1053.6|1050.6|1063|1060|1063|1060|1053.6|1050.6|734
1585915200000|2020-04-03 12:00:00|1062.8|1059.8|1056|1053|1062.8|1059.8|1056|1053|364
1585915500000|2020-04-03 12:05:00|1057|1054|1061|1058|1061|1058|1055.3|1052.3|392
1585915800000|2020-04-03 12:10:00|1060.3|1057.3|1059|1056|1060.6|1057.6|1057|1054|420
1585916100000|2020-04-03 12:15:00|1058.6|1055.6|1058.6|1055.6|1059|1056|1058|1055|342
1585916400000|2020-04-03 12:20:00|1058.9|1055.9|1061.4|1058.4|1061.4|1058.4|1058.9|1055.9|337
1585916700000|2020-04-03 12:25:00|1062|1059|1060|1057|1064|1061|1060|1057|328
1585917000000|2020-04-03 12:30:00|1059.8|1056.8|1058|1055|1060|1057|1057.6|1054.6|317
1585917300000|2020-04-03 12:35:00|1057.8|1054.8|1055.6|1052.6|1058.3|1055.3|1054.6|1051.6|548
1585917600000|2020-04-03 12:40:00|1054.6|1051.6|1056.6|1053.6|1058.6|1055.6|1054.6|1051.6|692
1585917900000|2020-04-03 12:45:00|1057.6|1054.6|1057.6|1054.6|1057.6|1054.6|1056.6|1053.6|221
1585918200000|2020-04-03 12:50:00|1057.2|1054.2|1054.6|1051.6|1057.6|1054.6|1054.2|1051.2|459
1585918500000|2020-04-03 12:55:00|1054.4|1051.4|1054.2|1051.2|1056.6|1053.6|1054.2|1051.2|715
1585918800000|2020-04-03 13:00:00|1053.2|1050.2|1054.6|1051.6|1056.2|1053.2|1053.2|1050.2|591
1585919100000|2020-04-03 13:05:00|1055.2|1052.2|1049.2|1046.2|1055.4|1052.4|1049.2|1046.2|576
1585919400000|2020-04-03 13:10:00|1049.7|1046.7|1049.2|1046.2|1050.2|1047.2|1046.2|1043.2|503
1585919700000|2020-04-03 13:15:00|1048.2|1045.2|1049.2|1046.2|1050.2|1047.2|1048.2|1045.2|428
1585920000000|2020-04-03 13:20:00|1048.6|1045.6|1049.4|1046.4|1052.9|1049.9|1048.6|1045.6|318
1585920300000|2020-04-03 13:25:00|1049.7|1046.7|1048.2|1045.2|1050.2|1047.2|1048.2|1045.2|151
1585920600000|2020-04-03 13:30:00|1049.2|1046.2|1046.7|1043.7|1049.2|1046.2|1046.2|1043.2|184
1585920900000|2020-04-03 13:35:00|1046.9|1043.9|1048.2|1045.2|1048.2|1045.2|1046.9|1043.9|168
1585921200000|2020-04-03 13:40:00|1047.9|1044.9|1047.2|1044.2|1048.2|1045.2|1047.2|1044.2|152
1585921500000|2020-04-03 13:45:00|1046.2|1043.2|1043.4|1040.4|1046.2|1043.2|1042.4|1039.4|439
1585921800000|2020-04-03 13:50:00|1043.7|1040.7|1042.7|1039.7|1045.9|1042.9|1042.4|1039.4|312
1585922100000|2020-04-03 13:55:00|1043.7|1040.7|1044.2|1041.2|1044.7|1041.7|1043.7|1040.7|72
1585922400000|2020-04-03 14:00:00|1044.9|1041.9|1044.2|1041.2|1044.9|1041.9|1042.4|1039.4|185
1585922700000|2020-04-03 14:05:00|1045.2|1042.2|1045.2|1042.2|1045.7|1042.7|1043.7|1040.7|332
1585923000000|2020-04-03 14:10:00|1045.7|1042.7|1047.2|1044.2|1048.2|1045.2|1045.2|1042.2|208
1585923300000|2020-04-03 14:15:00|1046.7|1043.7|1045.2|1042.2|1046.7|1043.7|1045.2|1042.2|605
1585923600000|2020-04-03 14:20:00|1044.9|1041.9|1041.2|1038.2|1044.9|1041.9|1041.2|1038.2|537
1585923900000|2020-04-03 14:25:00|1042.2|1039.2|1038.7|1035.7|1042.2|1039.2|1038.7|1035.7|374
1585924200000|2020-04-03 14:30:00|1039.2|1036.2|1036.7|1033.7|1040.2|1037.2|1035.7|1032.7|583
1585924500000|2020-04-03 14:35:00|1035.7|1032.7|1039.2|1036.2|1039.2|1036.2|1034.7|1031.7|872
1585924800000|2020-04-03 14:40:00|1038.7|1035.7|1039.2|1036.2|1040.2|1037.2|1037.2|1034.2|263
1585925100000|2020-04-03 14:45:00|1038.9|1035.9|1038.2|1035.2|1039.2|1036.2|1037.7|1034.7|467
1585925400000|2020-04-03 14:50:00|1038.4|1035.4|1039.9|1036.9|1040.2|1037.2|1038.2|1035.2|222
1585925700000|2020-04-03 14:55:00|1039.7|1036.7|1039.2|1036.2|1039.7|1036.7|1036.2|1033.2|243
1585926000000|2020-04-03 15:00:00|1039.7|1036.7|1039.7|1036.7|1041.2|1038.2|1038.2|1035.2|522
1585926300000|2020-04-03 15:05:00|1040.4|1037.4|1041.2|1038.2|1041.2|1038.2|1039.7|1036.7|174
1585926600000|2020-04-03 15:10:00|1040.9|1037.9|1038.7|1035.7|1041.7|1038.7|1038.2|1035.2|64
1585926900000|2020-04-03 15:15:00|1038.4|1035.4|1038.2|1035.2|1038.7|1035.7|1037.7|1034.7|353
1585927200000|2020-04-03 15:20:00|1037.7|1034.7|1035.7|1032.7|1037.9|1034.9|1035.7|1032.7|232
1585927500000|2020-04-03 15:25:00|1035.9|1032.9|1033.7|1030.7|1035.9|1032.9|1033.7|1030.7|359
1585927800000|2020-04-03 15:30:00|1033.9|1030.9|1032.7|1029.7|1034.7|1031.7|1032.7|1029.7|579
1585928100000|2020-04-03 15:35:00|1032.9|1029.9|1032.7|1029.7|1033.2|1030.2|1032.7|1029.7|121
1585928400000|2020-04-03 15:40:00|1032.2|1029.2|1031.7|1028.7|1032.7|1029.7|1031.7|1028.7|106
1585928700000|2020-04-03 15:45:00|1031.9|1028.9|1034.3|1031.3|1034.3|1031.3|1031.7|1028.7|640
1585929000000|2020-04-03 15:50:00|1034|1031|1034.3|1031.3|1035.5|1032.5|1033.3|1030.3|195
1585929300000|2020-04-03 15:55:00|1034.5|1031.5|1034.7|1031.7|1035.7|1032.7|1034.3|1031.3|172
1585929600000|2020-04-03 16:00:00|1035.3|1032.3|1033.5|1030.5|1035.5|1032.5|1032.7|1029.7|267
1585929900000|2020-04-03 16:05:00|1033.7|1030.7|1032.3|1029.3|1033.7|1030.7|1032.3|1029.3|279
1585930200000|2020-04-03 16:10:00|1032.7|1029.7|1032.7|1029.7|1033.7|1030.7|1032.5|1029.5|579
1585930500000|2020-04-03 16:15:00|1032.2|1029.2|1030.7|1027.7|1032.7|1029.7|1030.7|1027.7|527
1585930800000|2020-04-03 16:20:00|1031|1028|1029.7|1026.7|1031.7|1028.7|1029.7|1026.7|509
1585931100000|2020-04-03 16:25:00|1029.5|1026.5|1033.3|1030.3|1033.3|1030.3|1028.7|1025.7|491
1585931400000|2020-04-03 16:30:00|1033|1030|1033.7|1030.7|1034.5|1031.5|1032.3|1029.3|430
1585931700000|2020-04-03 16:35:00|1033.3|1030.3|1036.3|1033.3|1036.5|1033.5|1033|1030|446
1585932000000|2020-04-03 16:40:00|1036.7|1033.7|1040.3|1037.3|1040.7|1037.7|1036.7|1033.7|517
1585932300000|2020-04-03 16:45:00|1040.7|1037.7|1037.3|1034.3|1041.7|1038.7|1037.3|1034.3|609
1585932600000|2020-04-03 16:50:00|1037.5|1034.5|1033.6|1030.6|1038.7|1035.7|1031.6|1028.6|6330
1585932900000|2020-04-03 16:55:00|1035.6|1032.6|1035.8|1032.8|1037.6|1034.6|1035|1032|954
1585933200000|2020-04-03 17:00:00|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|0
1586161800000|2020-04-06 08:30:00|1044.6|1041.6|1044.6|1041.6|1045|1042|1043.6|1040.6|12
1586162100000|2020-04-06 08:35:00|1043.8|1040.8|1045.3|1042.3|1045.3|1042.3|1043.6|1040.6|31
1586162400000|2020-04-06 08:40:00|1045.6|1042.6|1047.3|1044.3|1047.6|1044.6|1044.6|1041.6|21
1586162700000|2020-04-06 08:45:00|1047|1044|1043.9|1040.9|1047.8|1044.8|1043.9|1040.9|52
1586163000000|2020-04-06 08:50:00|1044.9|1041.9|1044.6|1041.6|1044.9|1041.9|1044.4|1041.4|11
1586163300000|2020-04-06 08:55:00|1044.9|1041.9|1044.9|1041.9|1045.6|1042.6|1044.9|1041.9|18
1586163600000|2020-04-06 09:00:00|1044.6|1041.6|1044.2|1041.2|1044.6|1041.6|1044.2|1041.2|9
1586163900000|2020-04-06 09:05:00|1043.6|1040.6|1044.4|1041.4|1044.4|1041.4|1043.2|1040.2|12
1586164200000|2020-04-06 09:10:00|1044.6|1041.6|1045.1|1042.1|1045.6|1042.6|1044.6|1041.6|11
1586164500000|2020-04-06 09:15:00|1045.6|1042.6|1045.1|1042.1|1045.9|1042.9|1044.9|1041.9|24
1586164800000|2020-04-06 09:20:00|1044.9|1041.9|1046.6|1043.6|1046.6|1043.6|1044.6|1041.6|9
1586165100000|2020-04-06 09:25:00|1047|1044|1047.1|1044.1|1047.6|1044.6|1046.6|1043.6|48
1586165400000|2020-04-06 09:30:00|1047.6|1044.6|1045.9|1042.9|1047.6|1044.6|1045.9|1042.9|20
1586165700000|2020-04-06 09:35:00|1046.6|1043.6|1045.9|1042.9|1046.6|1043.6|1045.2|1042.2|20
1586166000000|2020-04-06 09:40:00|1046.2|1043.2|1045.6|1042.6|1046.6|1043.6|1044.4|1041.4|24
1586166300000|2020-04-06 09:45:00|1045.4|1042.4|1045.2|1042.2|1045.4|1042.4|1044.9|1041.9|8
1586166600000|2020-04-06 09:50:00|1044.9|1041.9|1045.6|1042.6|1045.6|1042.6|1044.9|1041.9|5
1586166900000|2020-04-06 09:55:00|1046|1043|1045.9|1042.9|1046.6|1043.6|1045.9|1042.9|16
1586167200000|2020-04-06 10:00:00|1046.6|1043.6|1045.6|1042.6|1046.6|1043.6|1045.6|1042.6|25
1586167500000|2020-04-06 10:05:00|1044.9|1041.9|1043.6|1040.6|1044.9|1041.9|1043.6|1040.6|56
1586167800000|2020-04-06 10:10:00|1043.2|1040.2|1039.6|1036.6|1043.2|1040.2|1038.9|1035.9|125
1586168100000|2020-04-06 10:15:00|1038.9|1035.9|1037.6|1034.6|1039.6|1036.6|1037.6|1034.6|46
1586168400000|2020-04-06 10:20:00|1037.9|1034.9|1036.6|1033.6|1038.6|1035.6|1036.6|1033.6|32
1586168700000|2020-04-06 10:25:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1036.6|1033.6|31
1586169000000|2020-04-06 10:30:00|1037.4|1034.4|1035.6|1032.6|1037.9|1034.9|1035.6|1032.6|15
1586169300000|2020-04-06 10:35:00|1036.2|1033.2|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|36
1586169600000|2020-04-06 10:40:00|1036|1033|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|10
1586169900000|2020-04-06 10:45:00|1036.4|1033.4|1036.4|1033.4|1036.4|1033.4|1035.4|1032.4|62
1586170200000|2020-04-06 10:50:00|1036.1|1033.1|1034.6|1031.6|1036.6|1033.6|1033.6|1030.6|38
1586170500000|2020-04-06 10:55:00|1035.2|1032.2|1035.4|1032.4|1035.6|1032.6|1034.6|1031.6|39
1586170800000|2020-04-06 11:00:00|1035.1|1032.1|1035.1|1032.1|1035.6|1032.6|1034.6|1031.6|18
1586171100000|2020-04-06 11:05:00|1034.9|1031.9|1033.2|1030.2|1035.1|1032.1|1032.2|1029.2|237
1586171400000|2020-04-06 11:10:00|1033.4|1030.4|1035.2|1032.2|1035.2|1032.2|1033.2|1030.2|52
1586171700000|2020-04-06 11:15:00|1034.9|1031.9|1036.6|1033.6|1036.6|1033.6|1034.9|1031.9|61
1586172000000|2020-04-06 11:20:00|1036.2|1033.2|1037.9|1034.9|1038.6|1035.6|1035.6|1032.6|91
1586172300000|2020-04-06 11:25:00|1037.6|1034.6|1035.4|1032.4|1037.6|1034.6|1035.2|1032.2|94
1586172600000|2020-04-06 11:30:00|1035.6|1032.6|1036.6|1033.6|1037.2|1034.2|1035.4|1032.4|40
1586172900000|2020-04-06 11:35:00|1036.9|1033.9|1039.2|1036.2|1039.2|1036.2|1036.6|1033.6|24
1586173200000|2020-04-06 11:40:00|1038.6|1035.6|1039.9|1036.9|1039.9|1036.9|1038.6|1035.6|33
1586173500000|2020-04-06 11:45:00|1040.2|1037.2|1039.2|1036.2|1040.2|1037.2|1038.9|1035.9|19
1586173800000|2020-04-06 11:50:00|1038.9|1035.9|1037.4|1034.4|1039.6|1036.6|1037.4|1034.4|34
1586174100000|2020-04-06 11:55:00|1037.6|1034.6|1038.4|1035.4|1038.6|1035.6|1037.2|1034.2|44
1586174400000|2020-04-06 12:00:00|1038.2|1035.2|1038.2|1035.2|1038.6|1035.6|1037.2|1034.2|81
1586174700000|2020-04-06 12:05:00|1038.4|1035.4|1038.2|1035.2|1039.2|1036.2|1037.2|1034.2|124
1586175000000|2020-04-06 12:10:00|1037.6|1034.6|1040.6|1037.6|1040.6|1037.6|1037.4|1034.4|203
1586175300000|2020-04-06 12:15:00|1040.4|1037.4|1036.4|1033.4|1040.6|1037.6|1036.2|1033.2|599
1586175600000|2020-04-06 12:20:00|1036.6|1033.6|1038.6|1035.6|1038.6|1035.6|1036.2|1033.2|305
1586175900000|2020-04-06 12:25:00|1038.2|1035.2|1037.2|1034.2|1038.2|1035.2|1036.2|1033.2|370
1586176200000|2020-04-06 12:30:00|1037.1|1034.1|1037.2|1034.2|1038.2|1035.2|1036.2|1033.2|245
1586176500000|2020-04-06 12:35:00|1036.9|1033.9|1037.2|1034.2|1037.2|1034.2|1036.2|1033.2|570
1586176800000|2020-04-06 12:40:00|1037.6|1034.6|1040.2|1037.2|1041.1|1038.1|1037.6|1034.6|807
1586177100000|2020-04-06 12:45:00|1039.9|1036.9|1041.2|1038.2|1041.2|1038.2|1039.9|1036.9|345
1586177400000|2020-04-06 12:50:00|1041.6|1038.6|1041.2|1038.2|1041.6|1038.6|1041.2|1038.2|180
1586177700000|2020-04-06 12:55:00|1040.9|1037.9|1039.2|1036.2|1041.2|1038.2|1039.2|1036.2|212
1586178000000|2020-04-06 13:00:00|1038.2|1035.2|1038.2|1035.2|1038.2|1035.2|1037.7|1034.7|254
1586178300000|2020-04-06 13:05:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|141
1586178600000|2020-04-06 13:10:00|1038.2|1035.2|1036.6|1033.6|1038.2|1035.2|1036.4|1033.4|442
1586178900000|2020-04-06 13:15:00|1036.2|1033.2|1035.6|1032.6|1036.2|1033.2|1035.6|1032.6|62
1586179200000|2020-04-06 13:20:00|1035.9|1032.9|1035.6|1032.6|1036.9|1033.9|1035.6|1032.6|413
1586179500000|2020-04-06 13:25:00|1035.2|1032.2|1034.4|1031.4|1035.2|1032.2|1033.9|1030.9|256
1586179800000|2020-04-06 13:30:00|1034.2|1031.2|1032.2|1029.2|1034.2|1031.2|1032.2|1029.2|630
1586180100000|2020-04-06 13:35:00|1033.2|1030.2|1032.9|1029.9|1033.2|1030.2|1031.3|1028.3|306
1586180400000|2020-04-06 13:40:00|1032.4|1029.4|1036.9|1033.9|1038.3|1035.3|1032.3|1029.3|349
1586180700000|2020-04-06 13:45:00|1036.6|1033.6|1043|1040|1043|1040|1036.3|1033.3|1538
1586181000000|2020-04-06 13:50:00|1042.8|1039.8|1043.6|1040.6|1045|1042|1042.1|1039.1|668
1586181300000|2020-04-06 13:55:00|1044.6|1041.6|1041.2|1038.2|1044.6|1041.6|1040.4|1037.4|464
1586181600000|2020-04-06 14:00:00|1041.4|1038.4|1039.2|1036.2|1041.4|1038.4|1039.2|1036.2|424
1586181900000|2020-04-06 14:05:00|1039|1036|1037|1034|1039.4|1036.4|1037|1034|1047
1586182200000|2020-04-06 14:10:00|1038|1035|1041.4|1038.4|1042.2|1039.2|1038|1035|644
1586182500000|2020-04-06 14:15:00|1041.2|1038.2|1040.4|1037.4|1041.4|1038.4|1039.4|1036.4|253
1586182800000|2020-04-06 14:20:00|1040.1|1037.1|1044.4|1041.4|1044.8|1041.8|1039.4|1036.4|792
1586183100000|2020-04-06 14:25:00|1043.8|1040.8|1041.4|1038.4|1043.8|1040.8|1041.4|1038.4|331
1586183400000|2020-04-06 14:30:00|1041.6|1038.6|1043.8|1040.8|1044.3|1041.3|1041.6|1038.6|412
1586183700000|2020-04-06 14:35:00|1043.4|1040.4|1040.4|1037.4|1043.4|1040.4|1039|1036|547
1586184000000|2020-04-06 14:40:00|1039.4|1036.4|1038.4|1035.4|1039.4|1036.4|1038|1035|286
1586184300000|2020-04-06 14:45:00|1038|1035|1037.4|1034.4|1038.2|1035.2|1036.4|1033.4|299
1586184600000|2020-04-06 14:50:00|1038|1035|1037.4|1034.4|1039.6|1036.6|1037.4|1034.4|273
1586184900000|2020-04-06 14:55:00|1038.4|1035.4|1037.7|1034.7|1039.1|1036.1|1037|1034|393
1586185200000|2020-04-06 15:00:00|1038|1035|1039.4|1036.4|1039.7|1036.7|1038|1035|180
1586185500000|2020-04-06 15:05:00|1039|1036|1037.4|1034.4|1039.4|1036.4|1037.4|1034.4|147
1586185800000|2020-04-06 15:10:00|1036.7|1033.7|1037|1034|1037|1034|1036|1033|586
1586186100000|2020-04-06 15:15:00|1036|1033|1037|1034|1037|1034|1035|1032|162
1586186400000|2020-04-06 15:20:00|1036.7|1033.7|1035.3|1032.3|1036.7|1033.7|1034.6|1031.6|2129
1586186700000|2020-04-06 15:25:00|1035.4|1032.4|1034.3|1031.3|1035.4|1032.4|1034.3|1031.3|1196
1586187000000|2020-04-06 15:30:00|1034.9|1031.9|1034.6|1031.6|1035.3|1032.3|1034.3|1031.3|1246
1586187300000|2020-04-06 15:35:00|1034.8|1031.8|1037|1034|1037.2|1034.2|1034.6|1031.6|970
1586187600000|2020-04-06 15:40:00|1038.4|1035.4|1037.4|1034.4|1039.8|1036.8|1037.4|1034.4|225
1586187900000|2020-04-06 15:45:00|1038.4|1035.4|1043.8|1040.8|1044.8|1041.8|1038.4|1035.4|1097
1586188200000|2020-04-06 15:50:00|1042.8|1039.8|1043.1|1040.1|1044.1|1041.1|1041.1|1038.1|1431
1586188500000|2020-04-06 15:55:00|1042.4|1039.4|1041.8|1038.8|1042.9|1039.9|1038.8|1035.8|810
1586188800000|2020-04-06 16:00:00|1041.4|1038.4|1040.8|1037.8|1041.4|1038.4|1039.4|1036.4|1075
1586189100000|2020-04-06 16:05:00|1041.1|1038.1|1042.9|1039.9|1042.9|1039.9|1040.9|1037.9|110
1586189400000|2020-04-06 16:10:00|1042.8|1039.8|1042.9|1039.9|1043.8|1040.8|1041.4|1038.4|239
1586189700000|2020-04-06 16:15:00|1042.8|1039.8|1039.8|1036.8|1042.8|1039.8|1039.8|1036.8|581
1586190000000|2020-04-06 16:20:00|1040.3|1037.3|1041.8|1038.8|1042.4|1039.4|1039.8|1036.8|267
1586190300000|2020-04-06 16:25:00|1042.8|1039.8|1042.8|1039.8|1043.8|1040.8|1041.6|1038.6|298
1586190600000|2020-04-06 16:30:00|1043.8|1040.8|1043.8|1040.8|1043.9|1040.9|1042.8|1039.8|269
1586190900000|2020-04-06 16:35:00|1043.4|1040.4|1046.8|1043.8|1049.1|1046.1|1042.8|1039.8|534
1586191200000|2020-04-06 16:40:00|1047.1|1044.1|1046.1|1043.1|1047.8|1044.8|1042.8|1039.8|468
1586191500000|2020-04-06 16:45:00|1045.8|1042.8|1042.4|1039.4|1045.8|1042.8|1040.8|1037.8|865
1586191800000|2020-04-06 16:50:00|1042.7|1039.7|1043.5|1040.5|1047.8|1044.8|1042.4|1039.4|3390
1586192100000|2020-04-06 16:55:00|1044.5|1041.5|1039.8|1036.8|1044.5|1041.5|1039.8|1036.8|712
1586246700000|2020-04-07 08:05:00|1051|1048|1050.7|1047.7|1051.4|1048.4|1050.4|1047.4|37
1586247000000|2020-04-07 08:10:00|1050.4|1047.4|1053.4|1050.4|1053.7|1050.7|1049.7|1046.7|95
1586247300000|2020-04-07 08:15:00|1053.9|1050.9|1055.4|1052.4|1055.4|1052.4|1053.2|1050.2|77
1586247600000|2020-04-07 08:20:00|1056.4|1053.4|1056.4|1053.4|1057.2|1054.2|1056.4|1053.4|32
1586247900000|2020-04-07 08:25:00|1056.7|1053.7|1057.6|1054.6|1057.6|1054.6|1056|1053|286
1586248200000|2020-04-07 08:30:00|1057.4|1054.4|1054.4|1051.4|1057.4|1054.4|1054.2|1051.2|97
1586248500000|2020-04-07 08:35:00|1054|1051|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|77
1586248800000|2020-04-07 08:40:00|1054.4|1051.4|1054.4|1051.4|1054.7|1051.7|1052.4|1049.4|413
1586249100000|2020-04-07 08:45:00|1054|1051|1054.4|1051.4|1054.4|1051.4|1054|1051|32
1586249400000|2020-04-07 08:50:00|1054|1051|1053.4|1050.4|1054|1051|1053.4|1050.4|8
1586249700000|2020-04-07 08:55:00|1054.4|1051.4|1054.7|1051.7|1055.4|1052.4|1054.4|1051.4|47
1586250000000|2020-04-07 09:00:00|1055.4|1052.4|1056.4|1053.4|1056.4|1053.4|1054.7|1051.7|40
1586250300000|2020-04-07 09:05:00|1056.2|1053.2|1056.4|1053.4|1056.4|1053.4|1056|1053|19
1586250600000|2020-04-07 09:10:00|1057.2|1054.2|1057|1054|1057.2|1054.2|1057|1054|14
1586250900000|2020-04-07 09:15:00|1057.2|1054.2|1057|1054|1057.4|1054.4|1057|1054|14
1586251200000|2020-04-07 09:20:00|1057.4|1054.4|1057.7|1054.7|1058.2|1055.2|1057.2|1054.2|48
1586251500000|2020-04-07 09:25:00|1058|1055|1058|1055|1058|1055|1057|1054|56
1586251800000|2020-04-07 09:30:00|1057.7|1054.7|1058|1055|1058|1055|1057|1054|44
1586252100000|2020-04-07 09:35:00|1057.4|1054.4|1057|1054|1057.4|1054.4|1056.4|1053.4|81
1586252400000|2020-04-07 09:40:00|1056|1053|1055.4|1052.4|1056|1053|1055.4|1052.4|36
1586252700000|2020-04-07 09:45:00|1055.7|1052.7|1057|1054|1057|1054|1055.4|1052.4|18
1586253000000|2020-04-07 09:50:00|1057.4|1054.4|1057.2|1054.2|1057.4|1054.4|1057.2|1054.2|14
1586253300000|2020-04-07 09:55:00|1057.4|1054.4|1055.7|1052.7|1057.4|1054.4|1055.2|1052.2|37
1586253600000|2020-04-07 10:00:00|1056|1053|1055.4|1052.4|1056.2|1053.2|1055|1052|53
1586253900000|2020-04-07 10:05:00|1056|1053|1053|1050|1056|1053|1052.3|1049.3|408
1586254200000|2020-04-07 10:10:00|1052.8|1049.8|1053|1050|1053|1050|1052|1049|62
1586254500000|2020-04-07 10:15:00|1052.4|1049.4|1054|1051|1054.3|1051.3|1052|1049|56
1586254800000|2020-04-07 10:20:00|1054.6|1051.6|1053|1050|1054.6|1051.6|1053|1050|22
1586255100000|2020-04-07 10:25:00|1053.4|1050.4|1054|1051|1054.3|1051.3|1053.4|1050.4|62
1586255400000|2020-04-07 10:30:00|||||||||8
1586255700000|2020-04-07 10:35:00|1053.5|1050.5|1054|1051|1054|1051|1053|1050|38
1586256000000|2020-04-07 10:40:00|1055|1052|1055|1052|1055|1052|1055|1052|15
1586256300000|2020-04-07 10:45:00|1056|1053|1056|1053|1056.3|1053.3|1056|1053|33
1586256600000|2020-04-07 10:50:00|1055.8|1052.8|1055|1052|1056|1053|1055|1052|63
1586256900000|2020-04-07 10:55:00|||||||||3
1586257200000|2020-04-07 11:00:00|1054.6|1051.6|1056|1053|1056.4|1053.4|1054|1051|321
1586257500000|2020-04-07 11:05:00|1056.2|1053.2|1057|1054|1058|1055|1056|1053|27
1586257800000|2020-04-07 11:10:00|1056.7|1053.7|1057.4|1054.4|1058.2|1055.2|1056.7|1053.7|107
1586258100000|2020-04-07 11:15:00|1058.4|1055.4|1058.2|1055.2|1060|1057|1057.4|1054.4|98
1586258400000|2020-04-07 11:20:00|||||||||11
1586258700000|2020-04-07 11:25:00|1058.4|1055.4|1059.7|1056.7|1059.7|1056.7|1058.4|1055.4|43
1586259000000|2020-04-07 11:30:00|1059.4|1056.4|1058|1055|1059.4|1056.4|1058|1055|75
1586259300000|2020-04-07 11:35:00|1058.2|1055.2|1055|1052|1058.4|1055.4|1055|1052|190
1586259600000|2020-04-07 11:40:00|1054.4|1051.4|1054|1051|1055.4|1052.4|1054|1051|143
1586259900000|2020-04-07 11:45:00|1053.7|1050.7|1054|1051|1054|1051|1053.2|1050.2|21
1586260200000|2020-04-07 11:50:00|1053.7|1050.7|1054|1051|1054|1051|1052.6|1049.6|286
1586260500000|2020-04-07 11:55:00|1054.4|1051.4|1052|1049|1055|1052|1052|1049|66
1586260800000|2020-04-07 12:00:00|1052.2|1049.2|1051.2|1048.2|1052.4|1049.4|1048|1045|463
1586261100000|2020-04-07 12:05:00|1051|1048|1051.4|1048.4|1052.4|1049.4|1051|1048|180
1586261400000|2020-04-07 12:10:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.4|1047.4|220
1586261700000|2020-04-07 12:15:00|1050.2|1047.2|1049.4|1046.4|1050.4|1047.4|1049.4|1046.4|154
1586262000000|2020-04-07 12:20:00|1049|1046|1048.4|1045.4|1049.4|1046.4|1048|1045|333
1586262300000|2020-04-07 12:25:00|1048.2|1045.2|1045.4|1042.4|1048.4|1045.4|1045|1042|450
1586262600000|2020-04-07 12:30:00|1046|1043|1047.4|1044.4|1047.4|1044.4|1046|1043|310
1586262900000|2020-04-07 12:35:00|1047.9|1044.9|1050.4|1047.4|1051|1048|1047.9|1044.9|479
1586263200000|2020-04-07 12:40:00|1050|1047|1047.4|1044.4|1050.4|1047.4|1047.4|1044.4|153
1586263500000|2020-04-07 12:45:00|1046.4|1043.4|1046.7|1043.7|1048.4|1045.4|1046|1043|563
1586263800000|2020-04-07 12:50:00|1046.4|1043.4|1045.4|1042.4|1046.7|1043.7|1044.7|1041.7|118
1586264100000|2020-04-07 12:55:00|1045|1042|1043.4|1040.4|1045|1042|1043.4|1040.4|302
1586264400000|2020-04-07 13:00:00|1044.4|1041.4|1048.4|1045.4|1048.4|1045.4|1044.4|1041.4|404
1586264700000|2020-04-07 13:05:00|1048.5|1045.5|1048.7|1045.7|1048.7|1045.7|1045.7|1042.7|349
1586265000000|2020-04-07 13:10:00|1049.4|1046.4|1048.4|1045.4|1049.4|1046.4|1047.5|1044.5|249
1586265300000|2020-04-07 13:15:00|1048.5|1045.5|1048.7|1045.7|1049.5|1046.5|1048.4|1045.4|365
1586265600000|2020-04-07 13:20:00|1048|1045|1046.4|1043.4|1048|1045|1046.4|1043.4|226
1586265900000|2020-04-07 13:25:00|1046.7|1043.7|1046.7|1043.7|1046.7|1043.7|1045.7|1042.7|243
1586266200000|2020-04-07 13:30:00|1046.4|1043.4|1048.7|1045.7|1048.7|1045.7|1046.4|1043.4|195
1586266500000|2020-04-07 13:35:00|1049.7|1046.7|1048.7|1045.7|1050.7|1047.7|1048.7|1045.7|370
1586266800000|2020-04-07 13:40:00|1049.4|1046.4|1051.7|1048.7|1052.7|1049.7|1048.7|1045.7|318
1586267100000|2020-04-07 13:45:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.4|1047.4|203
1586267400000|2020-04-07 13:50:00|1050.7|1047.7|1051.7|1048.7|1052.4|1049.4|1049.7|1046.7|399
1586267700000|2020-04-07 13:55:00|1051.5|1048.5|1052.7|1049.7|1052.7|1049.7|1050.7|1047.7|256
1586268000000|2020-04-07 14:00:00|1053.4|1050.4|1052.5|1049.5|1053.7|1050.7|1052.4|1049.4|852
1586268300000|2020-04-07 14:05:00|1052.4|1049.4|1052.4|1049.4|1053.4|1050.4|1052.4|1049.4|299
1586268600000|2020-04-07 14:10:00|1052.9|1049.9|1048.5|1045.5|1052.9|1049.9|1048.5|1045.5|257
1586268900000|2020-04-07 14:15:00|1048.4|1045.4|1049.4|1046.4|1049.4|1046.4|1046.4|1043.4|320
1586269200000|2020-04-07 14:20:00|1048.7|1045.7|1050.4|1047.4|1050.4|1047.4|1048.4|1045.4|185
1586269500000|2020-04-07 14:25:00|1051.4|1048.4|1048.4|1045.4|1051.5|1048.5|1048.4|1045.4|471
1586269800000|2020-04-07 14:30:00|1048.5|1045.5|1047.4|1044.4|1049.4|1046.4|1047.4|1044.4|230
1586270100000|2020-04-07 14:35:00|1046.7|1043.7|1045.7|1042.7|1047.4|1044.4|1045|1042|366
1586270400000|2020-04-07 14:40:00|1045.2|1042.2|1043|1040|1045.2|1042.2|1042.6|1039.6|780
1586270700000|2020-04-07 14:45:00|1042.6|1039.6|1042.6|1039.6|1043|1040|1040.6|1037.6|681
1586271000000|2020-04-07 14:50:00|1042.1|1039.1|1038.6|1035.6|1042.1|1039.1|1038.6|1035.6|427
1586271300000|2020-04-07 14:55:00|1039.3|1036.3|1036.5|1033.5|1039.6|1036.6|1034.6|1031.6|1002
1586271600000|2020-04-07 15:00:00|1036.3|1033.3|1037.5|1034.5|1038|1035|1035.3|1032.3|722
1586271900000|2020-04-07 15:05:00|1037.3|1034.3|1035.3|1032.3|1038.3|1035.3|1035.3|1032.3|495
1586272200000|2020-04-07 15:10:00|1034.9|1031.9|1035.3|1032.3|1037.6|1034.6|1034.3|1031.3|476
1586272500000|2020-04-07 15:15:00|1035.6|1032.6|1040.3|1037.3|1040.3|1037.3|1035.3|1032.3|260
1586272800000|2020-04-07 15:20:00|1040|1037|1037.6|1034.6|1040.3|1037.3|1037.6|1034.6|485
1586273100000|2020-04-07 15:25:00|1038.1|1035.1|1038.6|1035.6|1039.3|1036.3|1037|1034|375
1586273400000|2020-04-07 15:30:00|1039|1036|1037.6|1034.6|1039.3|1036.3|1037|1034|701
1586273700000|2020-04-07 15:35:00|1036.6|1033.6|1035.6|1032.6|1036.6|1033.6|1035.3|1032.3|219
1586274000000|2020-04-07 15:40:00|1036|1033|1035.6|1032.6|1036.6|1033.6|1035.6|1032.6|181
1586274300000|2020-04-07 15:45:00|1036|1033|1035.6|1032.6|1036.6|1033.6|1035.6|1032.6|220
1586274600000|2020-04-07 15:50:00|1036|1033|1034.3|1031.3|1036.6|1033.6|1034.3|1031.3|891
1586274900000|2020-04-07 15:55:00|1035|1032|1035.6|1032.6|1035.6|1032.6|1035|1032|745
1586275200000|2020-04-07 16:00:00|1036.6|1033.6|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|214
1586275500000|2020-04-07 16:05:00|1037.3|1034.3|1040|1037|1041|1038|1037.3|1034.3|900
1586275800000|2020-04-07 16:10:00|1039.8|1036.8|1041|1038|1041|1038|1039|1036|170
1586276100000|2020-04-07 16:15:00|1040.5|1037.5|1043|1040|1044|1041|1040.5|1037.5|440
1586276400000|2020-04-07 16:20:00|1044|1041|1042|1039|1046|1043|1042|1039|446
1586276700000|2020-04-07 16:25:00|1043|1040|1045|1042|1045|1042|1042|1039|277
1586277000000|2020-04-07 16:30:00|1046|1043|1045.4|1042.4|1047.4|1044.4|1043.9|1040.9|716
1586277300000|2020-04-07 16:35:00|1044.4|1041.4|1046.4|1043.4|1046.4|1043.4|1043.4|1040.4|353
1586277600000|2020-04-07 16:40:00|1046|1043|1046|1043|1047.4|1044.4|1044.4|1041.4|766
1586277900000|2020-04-07 16:45:00|1045|1042|1043.8|1040.8|1047|1044|1042.3|1039.3|748
1586278200000|2020-04-07 16:50:00|1044|1041|1039|1036|1044|1041|1037|1034|3813
1586278500000|2020-04-07 16:55:00|1040|1037|1038.6|1035.6|1040|1037|1037.6|1034.6|1540
1586331000000|2020-04-08 07:30:00|1036.3|1033.3|1038.8|1035.8|1040.6|1037.6|1035.3|1032.3|1080
1586331300000|2020-04-08 07:35:00|1039|1036|1043.3|1040.3|1044|1041|1038|1035|472
1586331600000|2020-04-08 07:40:00|1043.1|1040.1|1043.6|1040.6|1046.6|1043.6|1042.6|1039.6|402
1586331900000|2020-04-08 07:45:00|1043.3|1040.3|1048|1045|1048.6|1045.6|1043.3|1040.3|200
1586332200000|2020-04-08 07:50:00|1047.3|1044.3|1046|1043|1048.3|1045.3|1046|1043|80
1586332500000|2020-04-08 07:55:00|1045.6|1042.6|1044|1041|1045.6|1042.6|1044|1041|182
1586332800000|2020-04-08 08:00:00|1043.6|1040.6|1041.6|1038.6|1043.6|1040.6|1041.6|1038.6|1187
1586333100000|2020-04-08 08:05:00|1040.6|1037.6|1041|1038|1041.6|1038.6|1040.6|1037.6|196
1586333400000|2020-04-08 08:10:00|1040.8|1037.8|1039|1036|1041|1038|1038.6|1035.6|92
1586333700000|2020-04-08 08:15:00|1038.6|1035.6|1038.3|1035.3|1039|1036|1037.3|1034.3|324
1586334000000|2020-04-08 08:20:00|1038.6|1035.6|1039.3|1036.3|1039.3|1036.3|1038.6|1035.6|221
1586334300000|2020-04-08 08:25:00|1040|1037|1038.6|1035.6|1040|1037|1038.3|1035.3|52
1586334600000|2020-04-08 08:30:00|1039|1036|1037.6|1034.6|1039|1036|1037.3|1034.3|20
1586334900000|2020-04-08 08:35:00|1037|1034|1037.1|1034.1|1037.3|1034.3|1036.3|1033.3|53
1586335200000|2020-04-08 08:40:00|1036.5|1033.5|1037.3|1034.3|1037.3|1034.3|1036.3|1033.3|13
1586335500000|2020-04-08 08:45:00|1038.3|1035.3|1038.1|1035.1|1038.3|1035.3|1037.6|1034.6|121
1586335800000|2020-04-08 08:50:00|1038.3|1035.3|1040.3|1037.3|1040.3|1037.3|1038.3|1035.3|52
1586336100000|2020-04-08 08:55:00|1039.6|1036.6|1041.3|1038.3|1041.3|1038.3|1039.3|1036.3|39
1586336400000|2020-04-08 09:00:00|1042|1039|1040|1037|1042.8|1039.8|1040|1037|30
1586336700000|2020-04-08 09:05:00|1040.3|1037.3|1039|1036|1040.3|1037.3|1039|1036|67
1586337000000|2020-04-08 09:10:00|1039.1|1036.1|1039|1036|1039.3|1036.3|1039|1036|75
1586337300000|2020-04-08 09:15:00|1038.6|1035.6|1038|1035|1038.6|1035.6|1037.6|1034.6|29
1586337600000|2020-04-08 09:20:00|1037.3|1034.3|1037.6|1034.6|1038|1035|1037.3|1034.3|12
1586337900000|2020-04-08 09:25:00|1037.3|1034.3|1038.8|1035.8|1038.8|1035.8|1037.3|1034.3|82
1586338200000|2020-04-08 09:30:00|1039|1036|1038.3|1035.3|1039.3|1036.3|1038.3|1035.3|60
1586338500000|2020-04-08 09:35:00|1038.7|1035.7|1039.7|1036.7|1039.7|1036.7|1038.7|1035.7|73
1586338800000|2020-04-08 09:40:00|1040|1037|1040.7|1037.7|1040.7|1037.7|1039.7|1036.7|48
1586339100000|2020-04-08 09:45:00|1040|1037|1040.7|1037.7|1040.7|1037.7|1040|1037|92
1586339400000|2020-04-08 09:50:00|1040.3|1037.3|1040|1037|1040.3|1037.3|1039.5|1036.5|12
1586339700000|2020-04-08 09:55:00|1039.7|1036.7|1040.7|1037.7|1040.7|1037.7|1039.3|1036.3|77
1586340000000|2020-04-08 10:00:00|||||||||5
1586340300000|2020-04-08 10:05:00|1040|1037|1041|1038|1041|1038|1040|1037|25
1586340600000|2020-04-08 10:10:00|1040.7|1037.7|1042|1039|1042|1039|1040.7|1037.7|520
1586340900000|2020-04-08 10:15:00|1041.7|1038.7|1042|1039|1042.7|1039.7|1041|1038|897
1586341200000|2020-04-08 10:20:00|1042.2|1039.2|1042|1039|1043.4|1040.4|1042|1039|74
1586341500000|2020-04-08 10:25:00|1041.5|1038.5|1042.2|1039.2|1042.2|1039.2|1041|1038|11
1586341800000|2020-04-08 10:30:00|1042.4|1039.4|1040.7|1037.7|1043|1040|1040.7|1037.7|647
1586342100000|2020-04-08 10:35:00|1040.3|1037.3|1040.3|1037.3|1040.7|1037.7|1039.7|1036.7|89
1586342400000|2020-04-08 10:40:00|||||||||1
1586342700000|2020-04-08 10:45:00|1040.7|1037.7|1040.3|1037.3|1040.7|1037.7|1040.3|1037.3|9
1586343000000|2020-04-08 10:50:00|1040|1037|1040|1037|1040|1037|1039.7|1036.7|12
1586343300000|2020-04-08 10:55:00|1039.8|1036.8|1039.7|1036.7|1040|1037|1039.7|1036.7|21
1586343600000|2020-04-08 11:00:00|1038.7|1035.7|1039.5|1036.5|1039.8|1036.8|1038.7|1035.7|30
1586343900000|2020-04-08 11:05:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1039|1036|5
1586344200000|2020-04-08 11:10:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1038.8|1035.8|46
1586344500000|2020-04-08 11:15:00|1038.8|1035.8|1038.8|1035.8|1039.7|1036.7|1038.3|1035.3|14
1586344800000|2020-04-08 11:20:00|1038.7|1035.7|1039|1036|1039|1036|1038.3|1035.3|160
1586345100000|2020-04-08 11:25:00|1038.7|1035.7|1038|1035|1039|1036|1038|1035|106
1586345400000|2020-04-08 11:30:00|1038.7|1035.7|1037.8|1034.8|1038.7|1035.7|1037.7|1034.7|20
1586345700000|2020-04-08 11:35:00|1038|1035|1038.7|1035.7|1039|1036|1037.8|1034.8|72
1586346000000|2020-04-08 11:40:00|1039|1036|1039.7|1036.7|1040|1037|1039|1036|62
1586346300000|2020-04-08 11:45:00|1039.8|1036.8|1039.8|1036.8|1039.8|1036.8|1039|1036|12
1586346600000|2020-04-08 11:50:00|1040|1037|1040|1037|1040|1037|1040|1037|6
1586346900000|2020-04-08 11:55:00|1040.3|1037.3|1039.7|1036.7|1040.3|1037.3|1039.7|1036.7|176
1586347200000|2020-04-08 12:00:00|1039.3|1036.3|1038.8|1035.8|1039.7|1036.7|1038.7|1035.7|69
1586347500000|2020-04-08 12:05:00|1038.7|1035.7|1038|1035|1040|1037|1038|1035|69
1586347800000|2020-04-08 12:10:00|1038.7|1035.7|1040.2|1037.2|1040.4|1037.4|1038.7|1035.7|1134
1586348100000|2020-04-08 12:15:00|1040|1037|1039|1036|1040|1037|1038.2|1035.2|304
1586348400000|2020-04-08 12:20:00|1038.7|1035.7|1037.7|1034.7|1039.8|1036.8|1037.7|1034.7|186
1586348700000|2020-04-08 12:25:00|1037|1034|1036.3|1033.3|1037|1034|1035|1032|146
1586349000000|2020-04-08 12:30:00|1036|1033|1035.3|1032.3|1038.3|1035.3|1033.3|1030.3|652
1586349300000|2020-04-08 12:35:00|1035.5|1032.5|1033.7|1030.7|1035.7|1032.7|1033.7|1030.7|423
1586349600000|2020-04-08 12:40:00|1034.3|1031.3|1033.7|1030.7|1034.7|1031.7|1033.7|1030.7|191
1586349900000|2020-04-08 12:45:00|1033|1030|1033.7|1030.7|1035.3|1032.3|1032.7|1029.7|259
1586350200000|2020-04-08 12:50:00|1033.5|1030.5|1033.7|1030.7|1033.7|1030.7|1032.7|1029.7|182
1586350500000|2020-04-08 12:55:00|1033.5|1030.5|1033.7|1030.7|1033.7|1030.7|1033.3|1030.3|216
1586350800000|2020-04-08 13:00:00|1034.3|1031.3|1031.7|1028.7|1034.7|1031.7|1031.7|1028.7|491
1586351100000|2020-04-08 13:05:00|1032|1029|1030.7|1027.7|1032|1029|1030.3|1027.3|245
1586351400000|2020-04-08 13:10:00|1030|1027|1030.7|1027.7|1031.7|1028.7|1029|1026|300
1586351700000|2020-04-08 13:15:00|1030.8|1027.8|1027.7|1024.7|1031|1028|1027.7|1024.7|1208
1586352000000|2020-04-08 13:20:00|1027.3|1024.3|1026.7|1023.7|1028.7|1025.7|1026.7|1023.7|169
1586352300000|2020-04-08 13:25:00|1026.3|1023.3|1025.3|1022.3|1027.7|1024.7|1025.3|1022.3|253
1586352600000|2020-04-08 13:30:00|1025.8|1022.8|1027.7|1024.7|1027.7|1024.7|1025.3|1022.3|440
1586352900000|2020-04-08 13:35:00|1028.3|1025.3|1028.3|1025.3|1029.3|1026.3|1027.7|1024.7|216
1586353200000|2020-04-08 13:40:00|1027.7|1024.7|1030.7|1027.7|1030.7|1027.7|1027.7|1024.7|543
1586353500000|2020-04-08 13:45:00|1031.3|1028.3|1030.7|1027.7|1032.7|1029.7|1030.7|1027.7|278
1586353800000|2020-04-08 13:50:00|1030.8|1027.8|1027.7|1024.7|1031|1028|1027.7|1024.7|227
1586354100000|2020-04-08 13:55:00|1027|1024|1027.7|1024.7|1027.7|1024.7|1026.7|1023.7|250
1586354400000|2020-04-08 14:00:00|1028.3|1025.3|1024.7|1021.7|1028.7|1025.7|1024.7|1021.7|751
1586354700000|2020-04-08 14:05:00|1025.3|1022.3|1025.7|1022.7|1025.7|1022.7|1025.3|1022.3|511
1586355000000|2020-04-08 14:10:00|1026.3|1023.3|1026.7|1023.7|1026.7|1023.7|1025.7|1022.7|493
1586355300000|2020-04-08 14:15:00|1026.3|1023.3|1025.3|1022.3|1026.7|1023.7|1025.3|1022.3|262
1586355600000|2020-04-08 14:20:00|1025|1022|1025.3|1022.3|1025.3|1022.3|1025|1022|91
1586355900000|2020-04-08 14:25:00|1025|1022|1025.3|1022.3|1025.3|1022.3|1025|1022|944
1586356200000|2020-04-08 14:30:00|1025.7|1022.7|1028.7|1025.7|1030|1027|1025.7|1022.7|767
1586356500000|2020-04-08 14:35:00|1027.7|1024.7|1027.7|1024.7|1028|1025|1027.7|1024.7|405
1586356800000|2020-04-08 14:40:00|1026.7|1023.7|1027.3|1024.3|1027.3|1024.3|1025.7|1022.7|469
1586357100000|2020-04-08 14:45:00|1027.7|1024.7|1027.3|1024.3|1027.7|1024.7|1026.3|1023.3|275
1586357400000|2020-04-08 14:50:00|1027|1024|1027.3|1024.3|1027.3|1024.3|1026.7|1023.7|41
1586357700000|2020-04-08 14:55:00|1026.7|1023.7|1027.3|1024.3|1027.3|1024.3|1026.3|1023.3|399
1586358000000|2020-04-08 15:00:00|1026.7|1023.7|1027.7|1024.7|1027.7|1024.7|1026.3|1023.3|143
1586358300000|2020-04-08 15:05:00|1027.5|1024.5|1028.7|1025.7|1028.7|1025.7|1027.3|1024.3|77
1586358600000|2020-04-08 15:10:00|1029.7|1026.7|1028.7|1025.7|1029.7|1026.7|1028.7|1025.7|302
1586358900000|2020-04-08 15:15:00|1029|1026|1027.7|1024.7|1029|1026|1027.7|1024.7|101
1586359200000|2020-04-08 15:20:00|1026.7|1023.7|1026.7|1023.7|1026.7|1023.7|1026.3|1023.3|118
1586359500000|2020-04-08 15:25:00|1027.3|1024.3|1027.7|1024.7|1028|1025|1027.3|1024.3|366
1586359800000|2020-04-08 15:30:00|1028|1025|1028.7|1025.7|1028.7|1025.7|1028|1025|105
1586360100000|2020-04-08 15:35:00|1029.7|1026.7|1031.3|1028.3|1031.3|1028.3|1029.7|1026.7|477
1586360400000|2020-04-08 15:40:00|1030.7|1027.7|1031.3|1028.3|1031.7|1028.7|1030.7|1027.7|128
1586360700000|2020-04-08 15:45:00|1031.5|1028.5|1032|1029|1034|1031|1031.3|1028.3|605
1586361000000|2020-04-08 15:50:00|1031.8|1028.8|1032|1029|1033|1030|1031|1028|553
1586361300000|2020-04-08 15:55:00|1031.8|1028.8|1032.7|1029.7|1032.7|1029.7|1031.8|1028.8|315
1586361600000|2020-04-08 16:00:00|1033.7|1030.7|1035.7|1032.7|1036|1033|1033.7|1030.7|137
1586361900000|2020-04-08 16:05:00|1035.8|1032.8|1033.7|1030.7|1035.8|1032.8|1033.7|1030.7|127
1586362200000|2020-04-08 16:10:00|1034|1031|1035.7|1032.7|1036.7|1033.7|1034|1031|725
1586362500000|2020-04-08 16:15:00|1035.3|1032.3|1037|1034|1037.7|1034.7|1034.8|1031.8|394
1586362800000|2020-04-08 16:20:00|1036.8|1033.8|1036.7|1033.7|1037|1034|1036|1033|185
1586363100000|2020-04-08 16:25:00|1037|1034|1038|1035|1039.3|1036.3|1037|1034|804
1586363400000|2020-04-08 16:30:00|1037.7|1034.7|1036|1033|1038.3|1035.3|1036|1033|672
1586363700000|2020-04-08 16:35:00|1035.7|1032.7|1035.3|1032.3|1036.2|1033.2|1034.3|1031.3|1604
1586364000000|2020-04-08 16:40:00|1035.6|1032.6|1035.1|1032.1|1036|1033|1034|1031|1417
1586364300000|2020-04-08 16:45:00|1035.5|1032.5|1038.7|1035.7|1040|1037|1035.1|1032.1|1851
1586364600000|2020-04-08 16:50:00|1039.2|1036.2|1039.3|1036.3|1041.3|1038.3|1038.3|1035.3|5404
1586364900000|2020-04-08 16:55:00|1040|1037|1041.3|1038.3|1042.3|1039.3|1039.6|1036.6|1020
1586417400000|2020-04-09 07:30:00|1050.3|1047.3|1049.3|1046.3|1050.7|1047.7|1045.3|1042.3|581
1586417700000|2020-04-09 07:35:00|1049.2|1046.2|1053.3|1050.3|1054.3|1051.3|1048|1045|482
1586418000000|2020-04-09 07:40:00|1053.7|1050.7|1053.3|1050.3|1061.7|1058.7|1052|1049|309
1586418300000|2020-04-09 07:45:00|1054|1051|1057.5|1054.5|1059|1056|1052.8|1049.8|1120
1586418600000|2020-04-09 07:50:00|1057.8|1054.8|1057.3|1054.3|1058.3|1055.3|1056|1053|128
1586418900000|2020-04-09 07:55:00|1056.7|1053.7|1056.3|1053.3|1057|1054|1055.3|1052.3|57
1586419200000|2020-04-09 08:00:00|1056.7|1053.7|1057.7|1054.7|1057.7|1054.7|1054.3|1051.3|841
1586419500000|2020-04-09 08:05:00|1057.8|1054.8|1059.5|1056.5|1061|1058|1057|1054|387
1586419800000|2020-04-09 08:10:00|1059.3|1056.3|1061.7|1058.7|1061.7|1058.7|1059.3|1056.3|102
1586420100000|2020-04-09 08:15:00|1061|1058|1058.5|1055.5|1061.3|1058.3|1057.3|1054.3|127
1586420400000|2020-04-09 08:20:00|1058.7|1055.7|1058.7|1055.7|1059.7|1056.7|1058.5|1055.5|89
1586420700000|2020-04-09 08:25:00|1057.7|1054.7|1056.5|1053.5|1058|1055|1056.5|1053.5|48
1586421000000|2020-04-09 08:30:00|1056.7|1053.7|1055.3|1052.3|1056.7|1053.7|1053.7|1050.7|167
1586421300000|2020-04-09 08:35:00|1055.7|1052.7|1055.7|1052.7|1058|1055|1054.7|1051.7|122
1586421600000|2020-04-09 08:40:00|1055.8|1052.8|1055.7|1052.7|1057.2|1054.2|1055.7|1052.7|41
1586421900000|2020-04-09 08:45:00|1054.8|1051.8|1054.7|1051.7|1055.5|1052.5|1054.5|1051.5|22
1586422200000|2020-04-09 08:50:00|1054.3|1051.3|1053.7|1050.7|1054.7|1051.7|1053.7|1050.7|53
1586422500000|2020-04-09 08:55:00|1053.5|1050.5|1053.5|1050.5|1053.5|1050.5|1053.3|1050.3|22
1586422800000|2020-04-09 09:00:00|1053.3|1050.3|1054.7|1051.7|1054.7|1051.7|1052.7|1049.7|235
1586423100000|2020-04-09 09:05:00|1054.5|1051.5|1054.5|1051.5|1054.5|1051.5|1054.5|1051.5|21
1586423400000|2020-04-09 09:10:00|1054.7|1051.7|1055.7|1052.7|1056.7|1053.7|1054.7|1051.7|158
1586423700000|2020-04-09 09:15:00|1055.5|1052.5|1054.7|1051.7|1055.7|1052.7|1054.7|1051.7|14
1586424000000|2020-04-09 09:20:00|||||||||24
1586424300000|2020-04-09 09:25:00|1054.5|1051.5|1055|1052|1055.3|1052.3|1054.5|1051.5|132
1586424600000|2020-04-09 09:30:00|1055.3|1052.3|1055.7|1052.7|1056|1053|1055|1052|61
1586424900000|2020-04-09 09:35:00|1055|1052|1055|1052|1055.2|1052.2|1053.7|1050.7|152
1586425200000|2020-04-09 09:40:00|1054.7|1051.7|1054.7|1051.7|1054.7|1051.7|1054.5|1051.5|29
1586425500000|2020-04-09 09:45:00|1054.3|1051.3|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|81
1586425800000|2020-04-09 09:50:00|1055.3|1052.3|1053.7|1050.7|1055.3|1052.3|1053.7|1050.7|34
1586426100000|2020-04-09 09:55:00|||||||||9
1586426400000|2020-04-09 10:00:00|1053.3|1050.3|1052.7|1049.7|1053.5|1050.5|1052.7|1049.7|25
1586426700000|2020-04-09 10:05:00|1052.3|1049.3|1052|1049|1052.3|1049.3|1051.7|1048.7|136
1586427000000|2020-04-09 10:10:00|1051.8|1048.8|1051.7|1048.7|1052|1049|1051.7|1048.7|46
1586427300000|2020-04-09 10:15:00|||||||||12
1586427600000|2020-04-09 10:20:00|1052.7|1049.7|1053|1050|1053.8|1050.8|1052.7|1049.7|27
1586427900000|2020-04-09 10:25:00|1053.7|1050.7|1053.7|1050.7|1053.7|1050.7|1053.7|1050.7|28
1586428200000|2020-04-09 10:30:00|1053|1050|1052|1049|1053|1050|1051.7|1048.7|399
1586428500000|2020-04-09 10:35:00|1051.7|1048.7|1054|1051|1054|1051|1051.7|1048.7|15
1586428800000|2020-04-09 10:40:00|1053.7|1050.7|1054.7|1051.7|1054.7|1051.7|1053.7|1050.7|20
1586429100000|2020-04-09 10:45:00|||||||||8
1586429400000|2020-04-09 10:50:00|1055.7|1052.7|1055.7|1052.7|1055.7|1052.7|1055.7|1052.7|35
1586429700000|2020-04-09 10:55:00|1054.7|1051.7|1057.7|1054.7|1057.7|1054.7|1054.7|1051.7|280
1586430000000|2020-04-09 11:00:00|1057.3|1054.3|1057.2|1054.2|1057.7|1054.7|1057|1054|38
1586430300000|2020-04-09 11:05:00|1057.5|1054.5|1057.7|1054.7|1057.7|1054.7|1056.7|1053.7|56
1586430600000|2020-04-09 11:10:00|1058|1055|1062.3|1059.3|1062.7|1059.7|1058|1055|275
1586430900000|2020-04-09 11:15:00|1061.7|1058.7|1060.3|1057.3|1061.7|1058.7|1059.7|1056.7|55
1586431200000|2020-04-09 11:20:00|1061|1058|1056.3|1053.3|1062.3|1059.3|1056.3|1053.3|1444
1586431500000|2020-04-09 11:25:00|1057.2|1054.2|1051|1048|1057.2|1054.2|1051|1048|160
1586431800000|2020-04-09 11:30:00|1050|1047|1048|1045|1050|1047|1044.3|1041.3|921
1586432100000|2020-04-09 11:35:00|1048.3|1045.3|1052.2|1049.2|1052.2|1049.2|1048.3|1045.3|117
1586432400000|2020-04-09 11:40:00|1052.3|1049.3|1051.2|1048.2|1052.7|1049.7|1051.2|1048.2|369
1586432700000|2020-04-09 11:45:00|1052.2|1049.2|1053.7|1050.7|1054|1051|1051.7|1048.7|80
1586433000000|2020-04-09 11:50:00|1054|1051|1051.3|1048.3|1054|1051|1050.8|1047.8|508
1586433300000|2020-04-09 11:55:00|1051.7|1048.7|1054|1051|1055|1052|1050.7|1047.7|199
1586433600000|2020-04-09 12:00:00|1052|1049|1041.7|1038.7|1052|1049|1041.7|1038.7|640
1586433900000|2020-04-09 12:05:00|1042|1039|1046.4|1043.4|1047.7|1044.7|1042|1039|365
1586434200000|2020-04-09 12:10:00|1045.4|1042.4|1042.7|1039.7|1045.4|1042.4|1041.4|1038.4|596
1586434500000|2020-04-09 12:15:00|1042|1039|1040.7|1037.7|1043.7|1040.7|1040.7|1037.7|299
1586434800000|2020-04-09 12:20:00|1040.4|1037.4|1039.4|1036.4|1042.7|1039.7|1039|1036|401
1586435100000|2020-04-09 12:25:00|1039.2|1036.2|1040.2|1037.2|1041.4|1038.4|1039|1036|274
1586435400000|2020-04-09 12:30:00|1040|1037|1041|1038|1043.9|1040.9|1039.4|1036.4|513
1586435700000|2020-04-09 12:35:00|1040.7|1037.7|1041.4|1038.4|1044|1041|1040|1037|579
1586436000000|2020-04-09 12:40:00|1041.5|1038.5|1044.2|1041.2|1044.2|1041.2|1041|1038|1044
1586436300000|2020-04-09 12:45:00|1044|1041|1044.7|1041.7|1044.7|1041.7|1043.2|1040.2|150
1586436600000|2020-04-09 12:50:00|1043.7|1040.7|1042.7|1039.7|1044.7|1041.7|1042.4|1039.4|240
1586436900000|2020-04-09 12:55:00|1043|1040|1044|1041|1045|1042|1043|1040|616
1586437200000|2020-04-09 13:00:00|1043.7|1040.7|1042.4|1039.4|1043.7|1040.7|1042.4|1039.4|387
1586437500000|2020-04-09 13:05:00|1042.7|1039.7|1042.4|1039.4|1042.7|1039.7|1042.4|1039.4|90
1586437800000|2020-04-09 13:10:00|1042.7|1039.7|1044.4|1041.4|1047.5|1044.5|1042.7|1039.7|459
1586438100000|2020-04-09 13:15:00|1044.2|1041.2|1044.4|1041.4|1044.4|1041.4|1043.4|1040.4|58
1586438400000|2020-04-09 13:20:00|1043.4|1040.4|1042.2|1039.2|1043.4|1040.4|1042|1039|235
1586438700000|2020-04-09 13:25:00|1042|1039|1043|1040|1043.4|1040.4|1042|1039|68
1586439000000|2020-04-09 13:30:00|1042.4|1039.4|1040.7|1037.7|1042.4|1039.4|1040|1037|384
1586439300000|2020-04-09 13:35:00|1040.9|1037.9|1041.4|1038.4|1041.7|1038.7|1040.4|1037.4|404
1586439600000|2020-04-09 13:40:00|1041|1038|1041.4|1038.4|1042|1039|1040.4|1037.4|105
1586439900000|2020-04-09 13:45:00|1040.7|1037.7|1041.4|1038.4|1042.2|1039.2|1040.4|1037.4|115
1586440200000|2020-04-09 13:50:00|1040.7|1037.7|1037.4|1034.4|1040.7|1037.7|1037.4|1034.4|322
1586440500000|2020-04-09 13:55:00|1036.7|1033.7|1034.4|1031.4|1037|1034|1034.4|1031.4|216
1586440800000|2020-04-09 14:00:00|1036|1033|1032.2|1029.2|1036|1033|1032|1029|816
1586441100000|2020-04-09 14:05:00|1032.5|1029.5|1037.2|1034.2|1037.4|1034.4|1032|1029|368
1586441400000|2020-04-09 14:10:00|1037|1034|1038.7|1035.7|1039.7|1036.7|1037|1034|2280
1586441700000|2020-04-09 14:15:00|1038.4|1035.4|1036.7|1033.7|1039.7|1036.7|1036.4|1033.4|421
1586442000000|2020-04-09 14:20:00|1036.5|1033.5|1041.7|1038.7|1043.7|1040.7|1034.7|1031.7|1189
1586442300000|2020-04-09 14:25:00|1042.7|1039.7|1041.7|1038.7|1045|1042|1037.7|1034.7|592
1586442600000|2020-04-09 14:30:00|1041.4|1038.4|1058.3|1055.3|1059.3|1056.3|1039|1036|891
1586442900000|2020-04-09 14:35:00|1058.8|1055.8|1046|1043|1058.8|1055.8|1046|1043|927
1586443200000|2020-04-09 14:40:00|1046.4|1043.4|1046.7|1043.7|1047|1044|1043|1040|586
1586443500000|2020-04-09 14:45:00|1046|1043|1048.4|1045.4|1049|1046|1045.7|1042.7|193
1586443800000|2020-04-09 14:50:00|1048|1045|1046.9|1043.9|1049|1046|1046|1043|113
1586444100000|2020-04-09 14:55:00|1046.7|1043.7|1045|1042|1048.7|1045.7|1044.7|1041.7|590
1586444400000|2020-04-09 15:00:00|1045.7|1042.7|1042.7|1039.7|1045.9|1042.9|1042|1039|442
1586444700000|2020-04-09 15:05:00|1043.4|1040.4|1045.9|1042.9|1047|1044|1042.7|1039.7|205
1586445000000|2020-04-09 15:10:00|1045.7|1042.7|1045.9|1042.9|1046|1043|1041.7|1038.7|725
1586445300000|2020-04-09 15:15:00|1045.2|1042.2|1047|1044|1048|1045|1043|1040|347
1586445600000|2020-04-09 15:20:00|1046|1043|1040.2|1037.2|1046|1043|1039.7|1036.7|701
1586445900000|2020-04-09 15:25:00|1040.7|1037.7|1041.7|1038.7|1042.7|1039.7|1039.7|1036.7|280
1586446200000|2020-04-09 15:30:00|1042.7|1039.7|1040.4|1037.4|1042.7|1039.7|1040.4|1037.4|574
1586446500000|2020-04-09 15:35:00|1041|1038|1040.7|1037.7|1042.9|1039.9|1040.4|1037.4|291
1586446800000|2020-04-09 15:40:00|1040.9|1037.9|1039.7|1036.7|1041|1038|1038.7|1035.7|772
1586447100000|2020-04-09 15:45:00|1039.4|1036.4|1037.4|1034.4|1039.4|1036.4|1037.4|1034.4|781
1586447400000|2020-04-09 15:50:00|1038.4|1035.4|1036.4|1033.4|1038.4|1035.4|1036.4|1033.4|423
1586447700000|2020-04-09 15:55:00|1037.4|1034.4|1037.2|1034.2|1038.4|1035.4|1036.7|1033.7|132
1586448000000|2020-04-09 16:00:00|1037|1034|1040|1037|1041.7|1038.7|1036.4|1033.4|509
1586448300000|2020-04-09 16:05:00|1039.4|1036.4|1039.5|1036.5|1042.5|1039.5|1039|1036|274
1586448600000|2020-04-09 16:10:00|1039.7|1036.7|1040.5|1037.5|1040.7|1037.7|1038.5|1035.5|298
1586448900000|2020-04-09 16:15:00|1040.4|1037.4|1041.7|1038.7|1041.7|1038.7|1039.7|1036.7|219
1586449200000|2020-04-09 16:20:00|1041|1038|1040.7|1037.7|1041|1038|1039.7|1036.7|78
1586449500000|2020-04-09 16:25:00|1040.4|1037.4|1042.4|1039.4|1042.4|1039.4|1040|1037|423
1586449800000|2020-04-09 16:30:00|1043|1040|1041|1038|1043.4|1040.4|1040.5|1037.5|497
1586450100000|2020-04-09 16:35:00|1041.2|1038.2|1040.7|1037.7|1042|1039|1039.7|1036.7|996
1586450400000|2020-04-09 16:40:00|1040.9|1037.9|1040|1037|1041.9|1038.9|1039.7|1036.7|363
1586450700000|2020-04-09 16:45:00|1040.2|1037.2|1039.9|1036.9|1042.4|1039.4|1039.7|1036.7|1137
1586451000000|2020-04-09 16:50:00|1040.7|1037.7|1048.4|1045.4|1050|1047|1039.9|1036.9|4563
1586451300000|2020-04-09 16:55:00|1049|1046|1049|1046|1050|1047|1048|1045|1744
1586777400000|2020-04-13 11:30:00|1058.2|1053.2|1052.7|1049.7|1060.9|1057.9|1051.7|1048.7|2109
1586777700000|2020-04-13 11:35:00|1052.5|1049.5|1055.7|1052.7|1055.7|1052.7|1051.4|1048.4|285
1586778000000|2020-04-13 11:40:00|1054.9|1051.9|1055.7|1052.7|1056.4|1053.4|1054.5|1051.5|130
1586778300000|2020-04-13 11:45:00|1056.4|1053.4|1059|1056|1059.7|1056.7|1056|1053|299
1586778600000|2020-04-13 11:50:00|1058.4|1055.4|1055.4|1052.4|1058.4|1055.4|1055.4|1052.4|165
1586778900000|2020-04-13 11:55:00|1055.5|1052.5|1054.7|1051.7|1058.4|1055.4|1054.7|1051.7|66
1586779200000|2020-04-13 12:00:00|1053.7|1050.7|1051.7|1048.7|1054.7|1051.7|1051|1048|415
1586779500000|2020-04-13 12:05:00|1052.5|1049.5|1051.7|1048.7|1052.7|1049.7|1051.7|1048.7|61
1586779800000|2020-04-13 12:10:00|1051.5|1048.5|1050.7|1047.7|1051.7|1048.7|1050.4|1047.4|335
1586780100000|2020-04-13 12:15:00|1050.4|1047.4|1049.7|1046.7|1050.7|1047.7|1049.7|1046.7|134
1586780400000|2020-04-13 12:20:00|1049.4|1046.4|1049.7|1046.7|1050|1047|1048.7|1045.7|921
1586780700000|2020-04-13 12:25:00|1049.3|1046.3|1048.7|1045.7|1049.3|1046.3|1048.7|1045.7|28
1586781000000|2020-04-13 12:30:00|1046.4|1043.4|1045.7|1042.7|1046.4|1043.4|1041.7|1038.7|424
1586781300000|2020-04-13 12:35:00|1044.9|1041.9|1047.9|1044.9|1047.9|1044.9|1044.9|1041.9|372
1586781600000|2020-04-13 12:40:00|1047.6|1044.6|1045.9|1042.9|1047.9|1044.9|1044.9|1041.9|357
1586781900000|2020-04-13 12:45:00|1044.9|1041.9|1045.9|1042.9|1045.9|1042.9|1043.9|1040.9|353
1586782200000|2020-04-13 12:50:00|1045.6|1042.6|1044.9|1041.9|1045.9|1042.9|1044.9|1041.9|102
1586782500000|2020-04-13 12:55:00|1045.3|1042.3|1045.2|1042.2|1045.9|1042.9|1044.9|1041.9|119
1586782800000|2020-04-13 13:00:00|1045.1|1042.1|1041.9|1038.9|1045.2|1042.2|1041.9|1038.9|681
1586783100000|2020-04-13 13:05:00|1041.2|1038.2|1036.9|1033.9|1041.2|1038.2|1036.9|1033.9|1329
1586783400000|2020-04-13 13:10:00|1036.7|1033.7|1035.9|1032.9|1036.7|1033.7|1035.7|1032.7|97
1586783700000|2020-04-13 13:15:00|1035.7|1032.7|1034.9|1031.9|1035.9|1032.9|1034.9|1031.9|125
1586784000000|2020-04-13 13:20:00|1035.7|1032.7|1034.7|1031.7|1035.9|1032.9|1034.7|1031.7|172
1586784300000|2020-04-13 13:25:00|||||||||13
1586784600000|2020-04-13 13:30:00|1034.4|1031.4|1033.4|1030.4|1034.4|1031.4|1033.4|1030.4|298
1586784900000|2020-04-13 13:35:00|1033.7|1030.7|1034.7|1031.7|1034.7|1031.7|1033.5|1030.5|523
1586785200000|2020-04-13 13:40:00|1033.9|1030.9|1034.7|1031.7|1034.7|1031.7|1033.7|1030.7|174
1586785500000|2020-04-13 13:45:00|1034.8|1031.8|1033.7|1030.7|1035.7|1032.7|1033.7|1030.7|302
1586785800000|2020-04-13 13:50:00|1033.6|1030.6|1032.4|1029.4|1033.6|1030.6|1031.4|1028.4|2344
1586786100000|2020-04-13 13:55:00|1032.3|1029.3|1034.2|1031.2|1035.3|1032.3|1032.2|1029.2|569
1586786400000|2020-04-13 14:00:00|1033.4|1030.4|1033.4|1030.4|1034.7|1031.7|1032.4|1029.4|367
1586786700000|2020-04-13 14:05:00|1034.2|1031.2|1033.4|1030.4|1034.4|1031.4|1033.4|1030.4|440
1586787000000|2020-04-13 14:10:00|||||||||111
1586787300000|2020-04-13 14:15:00|1032.4|1029.4|1031.4|1028.4|1032.4|1029.4|1031.4|1028.4|581
1586787600000|2020-04-13 14:20:00|1031.2|1028.2|1026.2|1023.2|1031.2|1028.2|1026.2|1023.2|575
1586787900000|2020-04-13 14:25:00|1025.2|1022.2|1021.9|1018.9|1026.4|1023.4|1019.9|1016.9|1650
1586788200000|2020-04-13 14:30:00|1021.4|1018.4|1025.9|1022.9|1025.9|1022.9|1019.9|1016.9|649
1586788500000|2020-04-13 14:35:00|1026.2|1023.2|1024.2|1021.2|1027.2|1024.2|1024.2|1021.2|174
1586788800000|2020-04-13 14:40:00|1023.9|1020.9|1024.9|1021.9|1025.2|1022.2|1023.9|1020.9|245
1586789100000|2020-04-13 14:45:00|1025.9|1022.9|1026.9|1023.9|1026.9|1023.9|1025.9|1022.9|175
1586789400000|2020-04-13 14:50:00|1026.8|1023.8|1024.9|1021.9|1027.9|1024.9|1024.2|1021.2|455
1586789700000|2020-04-13 14:55:00|1025.6|1022.6|1024.6|1021.6|1027.9|1024.9|1024.6|1021.6|597
1586790000000|2020-04-13 15:00:00|1023.9|1020.9|1023.9|1020.9|1024.9|1021.9|1023.8|1020.8|188
1586790300000|2020-04-13 15:05:00|1023.6|1020.6|1023.6|1020.6|1023.6|1020.6|1023.6|1020.6|111
1586790600000|2020-04-13 15:10:00|1024.6|1021.6|1024.6|1021.6|1024.6|1021.6|1023.6|1020.6|185
1586790900000|2020-04-13 15:15:00|1023.6|1020.6|1026.6|1023.6|1026.6|1023.6|1023.6|1020.6|295
1586791200000|2020-04-13 15:20:00|1025.9|1022.9|1024.9|1021.9|1026.9|1023.9|1024.8|1021.8|301
1586791500000|2020-04-13 15:25:00|1024.6|1021.6|1024.3|1021.3|1024.9|1021.9|1023.9|1020.9|130
1586791800000|2020-04-13 15:30:00|1024.6|1021.6|1023.6|1020.6|1024.9|1021.9|1023.6|1020.6|492
1586792100000|2020-04-13 15:35:00|1023.9|1020.9|1022.6|1019.6|1023.9|1020.9|1020.9|1017.9|940
1586792400000|2020-04-13 15:40:00|1022.8|1019.8|1021.9|1018.9|1024.3|1021.3|1021.9|1018.9|130
1586792700000|2020-04-13 15:45:00|1021.6|1018.6|1022.6|1019.6|1022.6|1019.6|1021.3|1018.3|369
1586793000000|2020-04-13 15:50:00|1022.9|1019.9|1023.6|1020.6|1023.6|1020.6|1022.9|1019.9|640
1586793300000|2020-04-13 15:55:00|1024.6|1021.6|1022.6|1019.6|1025.9|1022.9|1022.6|1019.6|280
1586793600000|2020-04-13 16:00:00|1022.9|1019.9|1023.6|1020.6|1023.6|1020.6|1022.8|1019.8|96
1586793900000|2020-04-13 16:05:00|1024.3|1021.3|1023.9|1020.9|1024.3|1021.3|1023.6|1020.6|131
1586794200000|2020-04-13 16:10:00|1024.6|1021.6|1023.9|1020.9|1025.9|1022.9|1023.8|1020.8|122
1586794500000|2020-04-13 16:15:00|1024.9|1021.9|1025.9|1022.9|1026.3|1023.3|1024.8|1021.8|92
1586794800000|2020-04-13 16:20:00|1026.3|1023.3|1027.9|1024.9|1027.9|1024.9|1025.8|1022.8|353
1586795100000|2020-04-13 16:25:00|1026.9|1023.9|1023.9|1020.9|1026.9|1023.9|1023.9|1020.9|595
1586795400000|2020-04-13 16:30:00|1023.8|1020.8|1028.6|1025.6|1029.5|1026.5|1023.8|1020.8|322
1586795700000|2020-04-13 16:35:00|1028.5|1025.5|1030.6|1027.6|1031.6|1028.6|1028.5|1025.5|81
1586796000000|2020-04-13 16:40:00|1031.6|1028.6|1028.6|1025.6|1031.6|1028.6|1028.6|1025.6|208
1586796300000|2020-04-13 16:45:00|1028.8|1025.8|1031.9|1028.9|1038.6|1035.6|1028.8|1025.8|1716
1586796600000|2020-04-13 16:50:00|1031.8|1028.8|1027.9|1024.9|1031.9|1028.9|1026.4|1023.4|8864
1586796900000|2020-04-13 16:55:00|1027.6|1024.6|1026.6|1023.6|1027.6|1024.6|1024.6|1021.6|3303
1586797200000|2020-04-13 17:00:00|||||||||5
1586849400000|2020-04-14 07:30:00|1033.5|1030.5|1032.7|1029.7|1034.6|1031.6|1031.6|1028.6|748
1586849700000|2020-04-14 07:35:00|1032.5|1029.5|1035.3|1032.3|1035.3|1032.3|1030.6|1027.6|368
1586850000000|2020-04-14 07:40:00|1034.8|1031.8|1032.4|1029.4|1034.8|1031.8|1031|1028|113
1586850300000|2020-04-14 07:45:00|1032|1029|1032.5|1029.5|1034.5|1031.5|1031.7|1028.7|297
1586850600000|2020-04-14 07:50:00|1033.1|1030.1|1031.7|1028.7|1033.1|1030.1|1031.4|1028.4|335
1586850900000|2020-04-14 07:55:00|1031.5|1028.5|1030.7|1027.7|1031.7|1028.7|1029.4|1026.4|112
1586851200000|2020-04-14 08:00:00|1030.4|1027.4|1029.7|1026.7|1030.7|1027.7|1029.7|1026.7|34
1586851500000|2020-04-14 08:05:00|1029.5|1026.5|1025.2|1022.2|1029.5|1026.5|1024.7|1021.7|185
1586851800000|2020-04-14 08:10:00|1025.4|1022.4|1030|1027|1030|1027|1025|1022|892
1586852100000|2020-04-14 08:15:00|1029.6|1026.6|1026.7|1023.7|1029.6|1026.6|1026.6|1023.6|47
1586852400000|2020-04-14 08:20:00|1026.6|1023.6|1027.2|1024.2|1027.2|1024.2|1026.2|1023.2|28
1586852700000|2020-04-14 08:25:00|1027|1024|1026|1023|1027|1024|1025.1|1022.1|1194
1586853000000|2020-04-14 08:30:00|1025.2|1022.2|1025.2|1022.2|1026.2|1023.2|1025.2|1022.2|261
1586853300000|2020-04-14 08:35:00|1026.2|1023.2|1029.2|1026.2|1029.2|1026.2|1026.2|1023.2|46
1586853600000|2020-04-14 08:40:00|1029|1026|1029|1026|1029.2|1026.2|1029|1026|68
1586853900000|2020-04-14 08:45:00|1028.1|1025.1|1027|1024|1028.1|1025.1|1027|1024|131
1586854200000|2020-04-14 08:50:00|1028|1025|1028.1|1025.1|1029|1026|1028|1025|73
1586854500000|2020-04-14 08:55:00|1029|1026|1026|1023|1029|1026|1026|1023|46
1586854800000|2020-04-14 09:00:00|1025.2|1022.2|1025|1022|1025.2|1022.2|1025|1022|63
1586855100000|2020-04-14 09:05:00|1025.7|1022.7|1026.7|1023.7|1026.7|1023.7|1024.4|1021.4|98
1586855400000|2020-04-14 09:10:00|1026.4|1023.4|1025.7|1022.7|1026.7|1023.7|1025.7|1022.7|40
1586855700000|2020-04-14 09:15:00|1026.7|1023.7|1026.7|1023.7|1026.7|1023.7|1025.9|1022.9|89
1586856000000|2020-04-14 09:20:00|1026|1023|1026|1023|1026|1023|1026|1023|8
1586856300000|2020-04-14 09:25:00|1026.7|1023.7|1026.4|1023.4|1026.7|1023.7|1026.4|1023.4|22
1586856600000|2020-04-14 09:30:00|1026.7|1023.7|1025|1022|1027|1024|1025|1022|341
1586856900000|2020-04-14 09:35:00|||||||||54
1586857200000|2020-04-14 09:40:00|1025.7|1022.7|1026|1023|1026|1023|1025|1022|51
1586857500000|2020-04-14 09:45:00|1025.7|1022.7|1025.9|1022.9|1026.7|1023.7|1025|1022|81
1586857800000|2020-04-14 09:50:00|1026.7|1023.7|1027.4|1024.4|1027.7|1024.7|1026.7|1023.7|37
1586858100000|2020-04-14 09:55:00|1027.7|1024.7|1029|1026|1029|1026|1027.7|1024.7|158
1586858400000|2020-04-14 10:00:00|1028.2|1025.2|1028.2|1025.2|1029|1026|1027.2|1024.2|141
1586858700000|2020-04-14 10:05:00|1028|1025|1027.2|1024.2|1028|1025|1026.2|1023.2|59
1586859000000|2020-04-14 10:10:00|||||||||42
1586859300000|2020-04-14 10:15:00|1027|1024|1028|1025|1028.2|1025.2|1027|1024|37
1586859600000|2020-04-14 10:20:00|1028.2|1025.2|1028.2|1025.2|1028.2|1025.2|1028.2|1025.2|39
1586859900000|2020-04-14 10:25:00|1029|1026|1029.2|1026.2|1029.2|1026.2|1028.2|1025.2|48
1586860200000|2020-04-14 10:30:00|1029|1026|1029.5|1026.5|1030|1027|1028.6|1025.6|104
1586860500000|2020-04-14 10:35:00|1029.1|1026.1|1030|1027|1031|1028|1029|1026|130
1586860800000|2020-04-14 10:40:00|1029.9|1026.9|1029.5|1026.5|1029.9|1026.9|1029|1026|50
1586861100000|2020-04-14 10:45:00|1029|1026|1031|1028|1031.1|1028.1|1029|1026|76
1586861400000|2020-04-14 10:50:00|1031.1|1028.1|1032|1029|1032|1029|1031|1028|92
1586861700000|2020-04-14 10:55:00|1031.6|1028.6|1031|1028|1032|1029|1031|1028|58
1586862000000|2020-04-14 11:00:00|1030|1027|1030.1|1027.1|1030.1|1027.1|1030|1027|59
1586862300000|2020-04-14 11:05:00|1033.6|1030.6|1033.1|1030.1|1035|1032|1032.9|1029.9|362
1586862600000|2020-04-14 11:10:00|1033|1030|1031.6|1028.6|1033|1030|1031|1028|414
1586862900000|2020-04-14 11:15:00|1031.3|1028.3|1033|1030|1034|1031|1031|1028|190
1586863200000|2020-04-14 11:20:00|1032.3|1029.3|1031|1028|1032.3|1029.3|1030.5|1027.5|67
1586863500000|2020-04-14 11:25:00|1030.6|1027.6|1030|1027|1031|1028|1028.8|1025.8|780
1586863800000|2020-04-14 11:30:00|1029.9|1026.9|1031|1028|1031|1028|1029.1|1026.1|230
1586864100000|2020-04-14 11:35:00|1030.6|1027.6|1030|1027|1030.6|1027.6|1030|1027|37
1586864400000|2020-04-14 11:40:00|1029|1026|1031|1028|1031|1028|1029|1026|70
1586864700000|2020-04-14 11:45:00|1030.6|1027.6|1032|1029|1032.3|1029.3|1030.6|1027.6|59
1586865000000|2020-04-14 11:50:00|1032.3|1029.3|1032|1029|1032.3|1029.3|1031.6|1028.6|124
1586865300000|2020-04-14 11:55:00|1033|1030|1031.3|1028.3|1033|1030|1031.3|1028.3|68
1586865600000|2020-04-14 12:00:00|1031|1028|1026.3|1023.3|1031.3|1028.3|1025.3|1022.3|150
1586865900000|2020-04-14 12:05:00|1027.1|1024.1|1026.3|1023.3|1027.1|1024.1|1025.3|1022.3|727
1586866200000|2020-04-14 12:10:00|1025.5|1022.5|1025.6|1022.6|1027.4|1024.4|1025.3|1022.3|1182
1586866500000|2020-04-14 12:15:00|1025.3|1022.3|1025.3|1022.3|1026.3|1023.3|1025.3|1022.3|89
1586866800000|2020-04-14 12:20:00|1026|1023|1025.3|1022.3|1026|1023|1025.3|1022.3|396
1586867100000|2020-04-14 12:25:00|||||||||147
1586867400000|2020-04-14 12:30:00|||||||||146
1586867700000|2020-04-14 12:35:00|1024.3|1021.3|1025.3|1022.3|1025.3|1022.3|1024.3|1021.3|389
1586868000000|2020-04-14 12:40:00|1026|1023|1025.3|1022.3|1027.6|1024.6|1025.3|1022.3|182
1586868300000|2020-04-14 12:45:00|1025|1022|1023.3|1020.3|1025|1022|1023.3|1020.3|157
1586868600000|2020-04-14 12:50:00|||||||||160
1586868900000|2020-04-14 12:55:00|1024.3|1021.3|1024.3|1021.3|1025.3|1022.3|1024.3|1021.3|421
1586869200000|2020-04-14 13:00:00|1024|1021|1025|1022|1025.3|1022.3|1024|1021|728
1586869500000|2020-04-14 13:05:00|1026|1023|1027|1024|1027|1024|1025.9|1022.9|142
1586869800000|2020-04-14 13:10:00|1026|1023|1026|1023|1026|1023|1026|1023|70
1586870100000|2020-04-14 13:15:00|1026.3|1023.3|1026|1023|1027|1024|1026|1023|531
1586870400000|2020-04-14 13:20:00|1025.8|1022.8|1024|1021|1025.8|1022.8|1024|1021|120
1586870700000|2020-04-14 13:25:00|1023.8|1020.8|1024|1021|1024|1021|1023|1020|319
1586871000000|2020-04-14 13:30:00|1023.9|1020.9|1023|1020|1023.9|1020.9|1022.8|1019.8|298
1586871300000|2020-04-14 13:35:00|1022.8|1019.8|1023|1020|1024|1021|1022.8|1019.8|395
1586871600000|2020-04-14 13:40:00|1022|1019|1021|1018|1022|1019|1021|1018|247
1586871900000|2020-04-14 13:45:00|1020|1017|1018.8|1015.8|1020|1017|1018.5|1015.5|1742
1586872200000|2020-04-14 13:50:00|1018.5|1015.5|1016.8|1013.8|1018.5|1015.5|1014.5|1011.5|433
1586872500000|2020-04-14 13:55:00|1016.5|1013.5|1016.8|1013.8|1017.8|1014.8|1015.8|1012.8|234
1586872800000|2020-04-14 14:00:00|1016.3|1013.3|1012.5|1009.5|1016.3|1013.3|1012.5|1009.5|2061
1586873100000|2020-04-14 14:05:00|1013.5|1010.5|1013.5|1010.5|1013.5|1010.5|1012.5|1009.5|273
1586873400000|2020-04-14 14:10:00|1012.5|1009.5|1012.2|1009.2|1013.5|1010.5|1010.8|1007.8|583
1586873700000|2020-04-14 14:15:00|1012.5|1009.5|1012.8|1009.8|1014.8|1011.8|1011.5|1008.5|790
1586874000000|2020-04-14 14:20:00|1012.5|1009.5|1013.5|1010.5|1014.5|1011.5|1012.5|1009.5|1115
1586874300000|2020-04-14 14:25:00|||||||||298
1586874600000|2020-04-14 14:30:00|1012.5|1009.5|1012.5|1009.5|1013.5|1010.5|1012.5|1009.5|268
1586874900000|2020-04-14 14:35:00|1012.3|1009.3|1016.8|1013.8|1017.8|1014.8|1012.3|1009.3|564
1586875200000|2020-04-14 14:40:00|1016.7|1013.7|1016.8|1013.8|1017.8|1014.8|1015.5|1012.5|188
1586875500000|2020-04-14 14:45:00|1016.5|1013.5|1015.8|1012.8|1017.5|1014.5|1015.8|1012.8|424
1586875800000|2020-04-14 14:50:00|1016.2|1013.2|1017.5|1014.5|1018.8|1015.8|1016.2|1013.2|898
1586876100000|2020-04-14 14:55:00|1017.8|1014.8|1016.5|1013.5|1019.3|1016.3|1016.5|1013.5|231
1586876400000|2020-04-14 15:00:00|1016.3|1013.3|1015.3|1012.3|1016.3|1013.3|1014.3|1011.3|919
1586876700000|2020-04-14 15:05:00|1015.4|1012.4|1016.5|1013.5|1016.5|1013.5|1014.5|1011.5|962
1586877000000|2020-04-14 15:10:00|1016.3|1013.3|1016.3|1013.3|1016.4|1013.4|1013.3|1010.3|1250
1586877300000|2020-04-14 15:15:00|1015.5|1012.5|1016|1013|1017.4|1014.4|1015.3|1012.3|409
1586877600000|2020-04-14 15:20:00|1016.3|1013.3|1015.3|1012.3|1016.3|1013.3|1015.3|1012.3|180
1586877900000|2020-04-14 15:25:00|1015.1|1012.1|1015.3|1012.3|1016.1|1013.1|1015.1|1012.1|246
1586878200000|2020-04-14 15:30:00|1015.1|1012.1|1016.7|1013.7|1017.3|1014.3|1015.1|1012.1|324
1586878500000|2020-04-14 15:35:00|1017.1|1014.1|1015.8|1012.8|1017.1|1014.1|1015.8|1012.8|2432
1586878800000|2020-04-14 15:40:00|1015.9|1012.9|1018.1|1015.1|1018.1|1015.1|1015.1|1012.1|510
1586879100000|2020-04-14 15:45:00|1018.4|1015.4|1016.8|1013.8|1018.4|1015.4|1016.8|1013.8|243
1586879400000|2020-04-14 15:50:00|1015.8|1012.8|1017.8|1014.8|1018.8|1015.8|1014.8|1011.8|1132
1586879700000|2020-04-14 15:55:00|1017.9|1014.9|1017.8|1014.8|1017.9|1014.9|1016.8|1013.8|157
1586880000000|2020-04-14 16:00:00|1018.1|1015.1|1019.8|1016.8|1020.3|1017.3|1017.6|1014.6|530
1586880300000|2020-04-14 16:05:00|1019.6|1016.6|1018.6|1015.6|1019.8|1016.8|1017.8|1014.8|986
1586880600000|2020-04-14 16:10:00|1018.7|1015.7|1016.6|1013.6|1018.8|1015.8|1016.6|1013.6|976
1586880900000|2020-04-14 16:15:00|1017.6|1014.6|1019.9|1016.9|1019.9|1016.9|1017.6|1014.6|538
1586881200000|2020-04-14 16:20:00|1019.6|1016.6|1018.6|1015.6|1019.6|1016.6|1018.6|1015.6|217
1586881500000|2020-04-14 16:25:00|1019.6|1016.6|1019.8|1016.8|1020.8|1017.8|1019.6|1016.6|880
1586881800000|2020-04-14 16:30:00|1020.1|1017.1|1021.1|1018.1|1021.9|1018.9|1020.1|1017.1|228
1586882100000|2020-04-14 16:35:00|1020.8|1017.8|1020.6|1017.6|1023.4|1020.4|1020.6|1017.6|580
1586882400000|2020-04-14 16:40:00|1020.8|1017.8|1020.8|1017.8|1021.6|1018.6|1020.3|1017.3|1336
1586882700000|2020-04-14 16:45:00|1021.6|1018.6|1022.6|1019.6|1022.6|1019.6|1020.6|1017.6|481
1586883000000|2020-04-14 16:50:00|1022.7|1019.7|1023.1|1020.1|1025.1|1022.1|1019.1|1016.1|7263
1586883300000|2020-04-14 16:55:00|1022.7|1019.7|1022.3|1019.3|1025.1|1022.1|1022.3|1019.3|1293
1586935800000|2020-04-15 07:30:00|1017.4|1014.4|1014.3|1011.3|1017.8|1014.8|1013.3|1010.3|708
1586936100000|2020-04-15 07:35:00|1014.4|1011.4|1014.4|1011.4|1014.5|1011.5|1014.3|1011.3|27
1586936400000|2020-04-15 07:40:00|1014.5|1011.5|1017.3|1014.3|1017.3|1014.3|1014.5|1011.5|153
1586936700000|2020-04-15 07:45:00|1017.4|1014.4|1019.3|1016.3|1019.3|1016.3|1014.5|1011.5|615
1586937000000|2020-04-15 07:50:00|1020.3|1017.3|1019.3|1016.3|1020.8|1017.8|1019.3|1016.3|118
1586937300000|2020-04-15 07:55:00|1020|1017|1018.3|1015.3|1020.3|1017.3|1018.3|1015.3|170
1586937600000|2020-04-15 08:00:00|1018.4|1015.4|1016.4|1013.4|1019.3|1016.3|1016.4|1013.4|12
1586937900000|2020-04-15 08:05:00|1015.8|1012.8|1016.2|1013.2|1016.3|1013.3|1014.3|1011.3|154
1586938200000|2020-04-15 08:10:00|1015.8|1012.8|1016.3|1013.3|1016.3|1013.3|1015.3|1012.3|67
1586938500000|2020-04-15 08:15:00|1015.9|1012.9|1015.5|1012.5|1015.9|1012.9|1014.9|1011.9|56
1586938800000|2020-04-15 08:20:00|1015.4|1012.4|1015.5|1012.5|1015.8|1012.8|1014.5|1011.5|659
1586939100000|2020-04-15 08:25:00|1016.5|1013.5|1017|1014|1017.5|1014.5|1016.5|1013.5|73
1586939400000|2020-04-15 08:30:00|1016.5|1013.5|1016.8|1013.8|1017.5|1014.5|1015.8|1012.8|20
1586939700000|2020-04-15 08:35:00|1016.6|1013.6|1016.6|1013.6|1016.8|1013.8|1016.6|1013.6|18
1586940000000|2020-04-15 08:40:00|1016.8|1013.8|1016.8|1013.8|1016.8|1013.8|1016.5|1013.5|19
1586940300000|2020-04-15 08:45:00|1016.6|1013.6|1017.8|1014.8|1017.8|1014.8|1016.5|1013.5|36
1586940600000|2020-04-15 08:50:00|1017.6|1014.6|1017.8|1014.8|1018.1|1015.1|1017.5|1014.5|15
1586940900000|2020-04-15 08:55:00|1018.5|1015.5|1019.8|1016.8|1020.2|1017.2|1018.5|1015.5|31
1586941200000|2020-04-15 09:00:00|1019.3|1016.3|1017.5|1014.5|1019.3|1016.3|1017.5|1014.5|249
1586941500000|2020-04-15 09:05:00|1016.5|1013.5|1016.2|1013.2|1017.5|1014.5|1016.2|1013.2|63
1586941800000|2020-04-15 09:10:00|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|42
1586942100000|2020-04-15 09:15:00|1015.8|1012.8|1016.5|1013.5|1016.8|1013.8|1015.8|1012.8|107
1586942400000|2020-04-15 09:20:00|1016.2|1013.2|1015.5|1012.5|1016.5|1013.5|1015.5|1012.5|56
1586942700000|2020-04-15 09:25:00|1014.8|1011.8|1014.8|1011.8|1014.8|1011.8|1014.8|1011.8|704
1586943000000|2020-04-15 09:30:00|||||||||255
1586943300000|2020-04-15 09:35:00|1014|1011|1014.8|1011.8|1015|1012|1014|1011|88
1586943600000|2020-04-15 09:40:00|1015.4|1012.4|1014.8|1011.8|1015.4|1012.4|1014.8|1011.8|100
1586943900000|2020-04-15 09:45:00|1015.3|1012.3|1014|1011|1015.3|1012.3|1013.8|1010.8|313
1586944200000|2020-04-15 09:50:00|1014.4|1011.4|1013.9|1010.9|1014.4|1011.4|1013.8|1010.8|13
1586944500000|2020-04-15 09:55:00|1014|1011|1015|1012|1015|1012|1014|1011|22
1586944800000|2020-04-15 10:00:00|1014.9|1011.9|1014.9|1011.9|1014.9|1011.9|1014.8|1011.8|35
1586945100000|2020-04-15 10:05:00|1015|1012|1014.8|1011.8|1015|1012|1014.8|1011.8|17
1586945400000|2020-04-15 10:10:00|||||||||572
1586945700000|2020-04-15 10:15:00|1014|1011|1014|1011|1014|1011|1014|1011|625
1586946000000|2020-04-15 10:20:00|1014.3|1011.3|1014.3|1011.3|1014.3|1011.3|1014.3|1011.3|85
1586946300000|2020-04-15 10:25:00|1015|1012|1015|1012|1015|1012|1015|1012|31
1586946600000|2020-04-15 10:30:00|||||||||15
1586946900000|2020-04-15 10:35:00|1014.1|1011.1|1015|1012|1015|1012|1014|1011|98
1586947200000|2020-04-15 10:40:00|||||||||224
1586947500000|2020-04-15 10:45:00|1014.8|1011.8|1015.8|1012.8|1015.8|1012.8|1014.8|1011.8|108
1586947800000|2020-04-15 10:50:00|||||||||32
1586948100000|2020-04-15 10:55:00|1015|1012|1015.8|1012.8|1015.8|1012.8|1015|1012|1539
1586948400000|2020-04-15 11:00:00|||||||||287
1586948700000|2020-04-15 11:05:00|1016|1013|1017.8|1014.8|1018|1015|1016|1013|555
1586949000000|2020-04-15 11:10:00|1017|1014|1016.6|1013.6|1017|1014|1016|1013|904
1586949300000|2020-04-15 11:15:00|1016|1013|1016|1013|1016|1013|1015|1012|93
1586949600000|2020-04-15 11:20:00|1017|1014|1016.3|1013.3|1017|1014|1016|1013|59
1586949900000|2020-04-15 11:25:00|1016.1|1013.1|1016|1013|1017|1014|1016|1013|18
1586950200000|2020-04-15 11:30:00|1016.1|1013.1|1017|1014|1017|1014|1016.1|1013.1|13
1586950500000|2020-04-15 11:35:00|1016.3|1013.3|1017|1014|1017|1014|1016.3|1013.3|18
1586950800000|2020-04-15 11:40:00|1016.8|1013.8|1017|1014|1019|1016|1015.9|1012.9|421
1586951100000|2020-04-15 11:45:00|1016.8|1013.8|1015.8|1012.8|1016.9|1013.9|1015.4|1012.4|68
1586951400000|2020-04-15 11:50:00|1015.9|1012.9|1014.9|1011.9|1015.9|1012.9|1014.4|1011.4|357
1586951700000|2020-04-15 11:55:00|1015|1012|1014.8|1011.8|1015|1012|1014.8|1011.8|25
1586952000000|2020-04-15 12:00:00|1014|1011|1014.3|1011.3|1015.2|1012.2|1014|1011|184
1586952300000|2020-04-15 12:05:00|1015|1012|1013.3|1010.3|1015|1012|1013.3|1010.3|105
1586952600000|2020-04-15 12:10:00|1014.3|1011.3|1013.3|1010.3|1014.3|1011.3|1013.3|1010.3|100
1586952900000|2020-04-15 12:15:00|1012.3|1009.3|1011.3|1008.3|1012.3|1009.3|1011.2|1008.2|465
1586953200000|2020-04-15 12:20:00|1012.3|1009.3|1011.3|1008.3|1012.3|1009.3|1011.3|1008.3|1244
1586953500000|2020-04-15 12:25:00|1012.3|1009.3|1012.8|1009.8|1015.3|1012.3|1012.3|1009.3|465
1586953800000|2020-04-15 12:30:00|1012.7|1009.7|1012.7|1009.7|1013.5|1010.5|1011.3|1008.3|293
1586954100000|2020-04-15 12:35:00|1012.8|1009.8|1012.3|1009.3|1013|1010|1012.3|1009.3|96
1586954400000|2020-04-15 12:40:00|1012.2|1009.2|1012.2|1009.2|1012.3|1009.3|1012|1009|113
1586954700000|2020-04-15 12:45:00|1012.3|1009.3|1012.3|1009.3|1012.3|1009.3|1012.2|1009.2|74
1586955000000|2020-04-15 12:50:00|1012|1009|1013.2|1010.2|1013.3|1010.3|1012|1009|150
1586955300000|2020-04-15 12:55:00|1013.3|1010.3|1014.5|1011.5|1015.5|1012.5|1012.3|1009.3|837
1586955600000|2020-04-15 13:00:00|1015.3|1012.3|1014.3|1011.3|1015.4|1012.4|1014.3|1011.3|181
1586955900000|2020-04-15 13:05:00|1013.9|1010.9|1014.4|1011.4|1015.1|1012.1|1013.8|1010.8|919
1586956200000|2020-04-15 13:10:00|1014.1|1011.1|1013.1|1010.1|1014.8|1011.8|1012.8|1009.8|840
1586956500000|2020-04-15 13:15:00|1013.8|1010.8|1013.8|1010.8|1013.8|1010.8|1013.1|1010.1|122
1586956800000|2020-04-15 13:20:00|1013.3|1010.3|1017.8|1014.8|1017.8|1014.8|1012.8|1009.8|374
1586957100000|2020-04-15 13:25:00|1018.8|1015.8|1021.8|1018.8|1021.8|1018.8|1017.8|1014.8|933
1586957400000|2020-04-15 13:30:00|1021.4|1018.4|1018.1|1015.1|1021.8|1018.8|1016.8|1013.8|536
1586957700000|2020-04-15 13:35:00|1018.8|1015.8|1017.1|1014.1|1019.1|1016.1|1017.1|1014.1|138
1586958000000|2020-04-15 13:40:00|1017.8|1014.8|1020.3|1017.3|1021.3|1018.3|1017.8|1014.8|1861
1586958300000|2020-04-15 13:45:00|1020.9|1017.9|1023.5|1020.5|1024.5|1021.5|1020.5|1017.5|693
1586958600000|2020-04-15 13:50:00|1023.1|1020.1|1022.5|1019.5|1023.5|1020.5|1020.8|1017.8|308
1586958900000|2020-04-15 13:55:00|1022.3|1019.3|1023.9|1020.9|1024|1021|1020.8|1017.8|2498
1586959200000|2020-04-15 14:00:00|1025|1022|1021.6|1018.6|1025|1022|1021.6|1018.6|1124
1586959500000|2020-04-15 14:05:00|1022|1019|1022|1019|1023.2|1020.2|1021.6|1018.6|346
1586959800000|2020-04-15 14:10:00|1021.6|1018.6|1021|1018|1022.2|1019.2|1021|1018|559
1586960100000|2020-04-15 14:15:00|1021.2|1018.2|1020.2|1017.2|1022|1019|1020|1017|161
1586960400000|2020-04-15 14:20:00|1020.3|1017.3|1020|1017|1021.1|1018.1|1020|1017|216
1586960700000|2020-04-15 14:25:00|1019.8|1016.8|1015.8|1012.8|1019.8|1016.8|1015.8|1012.8|667
1586961000000|2020-04-15 14:30:00|1014.8|1011.8|1015|1012|1015.6|1012.6|1014.8|1011.8|801
1586961300000|2020-04-15 14:35:00|1015.5|1012.5|1014|1011|1015.5|1012.5|1013.8|1010.8|273
1586961600000|2020-04-15 14:40:00|1015|1012|1016|1013|1016|1013|1015|1012|529
1586961900000|2020-04-15 14:45:00|1015.8|1012.8|1014.8|1011.8|1015.8|1012.8|1014.5|1011.5|803
1586962200000|2020-04-15 14:50:00|1014.5|1011.5|1014|1011|1015|1012|1014|1011|1261
1586962500000|2020-04-15 14:55:00|||||||||60
1586962800000|2020-04-15 15:00:00|1014.8|1011.8|1014.9|1011.9|1015|1012|1014|1011|218
1586963100000|2020-04-15 15:05:00|1014.8|1011.8|1012.3|1009.3|1015|1012|1011.8|1008.8|824
1586963400000|2020-04-15 15:10:00|1012.2|1009.2|1011.8|1008.8|1012.8|1009.8|1011.8|1008.8|114
1586963700000|2020-04-15 15:15:00|1012.5|1009.5|1012.8|1009.8|1012.8|1009.8|1012.5|1009.5|215
1586964000000|2020-04-15 15:20:00|1012.7|1009.7|1011.4|1008.4|1012.7|1009.7|1010.8|1007.8|273
1586964300000|2020-04-15 15:25:00|1011.8|1008.8|1013.8|1010.8|1013.8|1010.8|1011.8|1008.8|319
1586964600000|2020-04-15 15:30:00|1013|1010|1012.8|1009.8|1013|1010|1012.8|1009.8|159
1586964900000|2020-04-15 15:35:00|1013.5|1010.5|1013.7|1010.7|1014.5|1011.5|1013.5|1010.5|94
1586965200000|2020-04-15 15:40:00|1013.8|1010.8|1016.8|1013.8|1016.8|1013.8|1013.8|1010.8|184
1586965500000|2020-04-15 15:45:00|1017.5|1014.5|1017.8|1014.8|1018.8|1015.8|1017.5|1014.5|326
1586965800000|2020-04-15 15:50:00|1018.5|1015.5|1018.5|1015.5|1018.5|1015.5|1018.2|1015.2|67
1586966100000|2020-04-15 15:55:00|1018.8|1015.8|1020.8|1017.8|1020.8|1017.8|1018.8|1015.8|601
1586966400000|2020-04-15 16:00:00|1020|1017|1021|1018|1022|1019|1019.8|1016.8|185
1586966700000|2020-04-15 16:05:00|1020.8|1017.8|1020.2|1017.2|1020.8|1017.8|1020|1017|734
1586967000000|2020-04-15 16:10:00|1021.2|1018.2|1022.2|1019.2|1023|1020|1020.2|1017.2|224
1586967300000|2020-04-15 16:15:00|1021.5|1018.5|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|775
1586967600000|2020-04-15 16:20:00|1021.9|1018.9|1025.5|1022.5|1028.2|1025.2|1021.9|1018.9|375
1586967900000|2020-04-15 16:25:00|1025.2|1022.2|1027|1024|1028|1025|1024.5|1021.5|723
1586968200000|2020-04-15 16:30:00|1026.2|1023.2|1028|1025|1028|1025|1026.1|1023.1|137
1586968500000|2020-04-15 16:35:00|1028.2|1025.2|1028|1025|1030|1027|1028|1025|151
1586968800000|2020-04-15 16:40:00|1028.2|1025.2|1027|1024|1029|1026|1027|1024|189
1586969100000|2020-04-15 16:45:00|1026.2|1023.2|1022.2|1019.2|1026.2|1023.2|1022|1019|314
1586969400000|2020-04-15 16:50:00|1023|1020|1028.5|1025.5|1028.5|1025.5|1021.8|1018.8|6674
1586969700000|2020-04-15 16:55:00|1027.7|1024.7|1028.5|1025.5|1029.1|1026.1|1026.7|1023.7|1783
1586970000000|2020-04-15 17:00:00|1027.7|1024.7|1028.5|1025.5|1028.5|1025.5|1027.7|1024.7|61
1587022200000|2020-04-16 07:30:00|1030.6|1027.6|1027.4|1024.4|1030.6|1027.6|1027.4|1024.4|534
1587022500000|2020-04-16 07:35:00|1028.1|1025.1|1027.9|1024.9|1028.9|1025.9|1027.9|1024.9|479
1587022800000|2020-04-16 07:40:00|1028|1025|1027.9|1024.9|1028.9|1025.9|1027.9|1024.9|73
1587023100000|2020-04-16 07:45:00|1028.7|1025.7|1027.9|1024.9|1030.7|1027.7|1027.9|1024.9|287
1587023400000|2020-04-16 07:50:00|1028.9|1025.9|1029.7|1026.7|1029.7|1026.7|1027.9|1024.9|73
1587023700000|2020-04-16 07:55:00|1029.8|1026.8|1032.7|1029.7|1032.7|1029.7|1029.8|1026.8|29
1587024000000|2020-04-16 08:00:00|1031.8|1028.8|1032.7|1029.7|1032.7|1029.7|1031.8|1028.8|49
1587024300000|2020-04-16 08:05:00|1031.9|1028.9|1033.7|1030.7|1033.7|1030.7|1031.9|1028.9|57
1587024600000|2020-04-16 08:10:00|1033.9|1030.9|1032.9|1029.9|1033.9|1030.9|1032.7|1029.7|61
1587024900000|2020-04-16 08:15:00|1033.7|1030.7|1033.9|1030.9|1033.9|1030.9|1033.4|1030.4|33
1587025200000|2020-04-16 08:20:00|1033.8|1030.8|1035.8|1032.8|1035.8|1032.8|1032.9|1029.9|458
1587025500000|2020-04-16 08:25:00|1035.7|1032.7|1036.7|1033.7|1036.7|1033.7|1034.8|1031.8|15
1587025800000|2020-04-16 08:30:00|1035.9|1032.9|1039.2|1036.2|1039.2|1036.2|1034.9|1031.9|90
1587026100000|2020-04-16 08:35:00|1038.8|1035.8|1037.2|1034.2|1038.8|1035.8|1037.2|1034.2|19
1587026400000|2020-04-16 08:40:00|1037.4|1034.4|1037.9|1034.9|1038.2|1035.2|1037.4|1034.4|74
1587026700000|2020-04-16 08:45:00|1038.5|1035.5|1037.2|1034.2|1038.9|1035.9|1037.2|1034.2|30
1587027000000|2020-04-16 08:50:00|1038|1035|1037.2|1034.2|1038.2|1035.2|1037.2|1034.2|16
1587027300000|2020-04-16 08:55:00|1037.9|1034.9|1037.5|1034.5|1037.9|1034.9|1037.5|1034.5|11
1587027600000|2020-04-16 09:00:00|1037.9|1034.9|1036.9|1033.9|1038.2|1035.2|1036.2|1033.2|335
1587027900000|2020-04-16 09:05:00|1036.2|1033.2|1035.9|1032.9|1036.2|1033.2|1035.9|1032.9|10
1587028200000|2020-04-16 09:10:00|1035.2|1032.2|1036|1033|1036|1033|1035|1032|31
1587028500000|2020-04-16 09:15:00|1035.9|1032.9|1036.8|1033.8|1036.9|1033.9|1035.9|1032.9|18
1587028800000|2020-04-16 09:20:00|1036.7|1033.7|1035.7|1032.7|1036.8|1033.8|1035.3|1032.3|23
1587029100000|2020-04-16 09:25:00|1034.9|1031.9|1035.7|1032.7|1035.7|1032.7|1034.8|1031.8|15
1587029400000|2020-04-16 09:30:00|1035.8|1032.8|1035.7|1032.7|1035.8|1032.8|1035.7|1032.7|24
1587029700000|2020-04-16 09:35:00|||||||||5
1587030000000|2020-04-16 09:40:00|1035.3|1032.3|1035.7|1032.7|1035.7|1032.7|1035.3|1032.3|49
1587030300000|2020-04-16 09:45:00|1035.3|1032.3|1034.7|1031.7|1035.7|1032.7|1034.7|1031.7|109
1587030600000|2020-04-16 09:50:00|1034.2|1031.2|1032.7|1029.7|1034.2|1031.2|1031.7|1028.7|189
1587030900000|2020-04-16 09:55:00|1032.3|1029.3|1031.8|1028.8|1032.7|1029.7|1031.7|1028.7|136
1587031200000|2020-04-16 10:00:00|1031.9|1028.9|1030.8|1027.8|1031.9|1028.9|1030.8|1027.8|32
1587031500000|2020-04-16 10:05:00|1030.9|1027.9|1031.9|1028.9|1031.9|1028.9|1030.8|1027.8|7
1587031800000|2020-04-16 10:10:00|1032.7|1029.7|1031.9|1028.9|1032.7|1029.7|1031.9|1028.9|213
1587032100000|2020-04-16 10:15:00|1031.6|1028.6|1031.9|1028.9|1031.9|1028.9|1031.2|1028.2|25
1587032400000|2020-04-16 10:20:00|||||||||5
1587032700000|2020-04-16 10:25:00|1033.9|1030.9|1033.9|1030.9|1034.1|1031.1|1033.6|1030.6|16
1587033000000|2020-04-16 10:30:00|1034.1|1031.1|1033.2|1030.2|1034.2|1031.2|1032.6|1029.6|52
1587033300000|2020-04-16 10:35:00|1033.1|1030.1|1033.2|1030.2|1034.2|1031.2|1033|1030|23
1587033600000|2020-04-16 10:40:00|1033.6|1030.6|1034.6|1031.6|1035.1|1032.1|1033.6|1030.6|12
1587033900000|2020-04-16 10:45:00|1035|1032|1035|1032|1035|1032|1034|1031|54
1587034200000|2020-04-16 10:50:00|||||||||12
1587034500000|2020-04-16 10:55:00|1034.5|1031.5|1034|1031|1034.5|1031.5|1034|1031|4
1587034800000|2020-04-16 11:00:00|1032.7|1029.7|1033|1030|1033.2|1030.2|1032.3|1029.3|120
1587035100000|2020-04-16 11:05:00|1033.1|1030.1|1034.2|1031.2|1034.2|1031.2|1033|1030|17
1587035400000|2020-04-16 11:10:00|1034.6|1031.6|1035|1032|1035.1|1032.1|1034.6|1031.6|107
1587035700000|2020-04-16 11:15:00|1035.2|1032.2|1034.6|1031.6|1035.2|1032.2|1034.6|1031.6|301
1587036000000|2020-04-16 11:20:00|1034.5|1031.5|1030.5|1027.5|1034.5|1031.5|1030.5|1027.5|911
1587036300000|2020-04-16 11:25:00|1030.6|1027.6|1031.3|1028.3|1031.8|1028.8|1029.7|1026.7|103
1587036600000|2020-04-16 11:30:00|1030.9|1027.9|1030.3|1027.3|1032.1|1029.1|1030.3|1027.3|423
1587036900000|2020-04-16 11:35:00|1030.4|1027.4|1032.5|1029.5|1032.5|1029.5|1030.4|1027.4|147
1587037200000|2020-04-16 11:40:00|1033.3|1030.3|1032.1|1029.1|1034.5|1031.5|1032.1|1029.1|413
1587037500000|2020-04-16 11:45:00|1031.7|1028.7|1031.7|1028.7|1032.3|1029.3|1031.3|1028.3|45
1587037800000|2020-04-16 11:50:00|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|46
1587038100000|2020-04-16 11:55:00|1031.1|1028.1|1031.3|1028.3|1033.2|1030.2|1030.3|1027.3|169
1587038400000|2020-04-16 12:00:00|1030.3|1027.3|1030.3|1027.3|1031.7|1028.7|1030.3|1027.3|456
1587038700000|2020-04-16 12:05:00|1029.9|1026.9|1028.4|1025.4|1029.9|1026.9|1028.3|1025.3|432
1587039000000|2020-04-16 12:10:00|1028.5|1025.5|1026.9|1023.9|1028.5|1025.5|1025.5|1022.5|71
1587039300000|2020-04-16 12:15:00|1026.5|1023.5|1026.5|1023.5|1027.4|1024.4|1025.3|1022.3|466
1587039600000|2020-04-16 12:20:00|1026.4|1023.4|1027.5|1024.5|1027.5|1024.5|1026.3|1023.3|19
1587039900000|2020-04-16 12:25:00|1028.3|1025.3|1029.4|1026.4|1029.5|1026.5|1028.3|1025.3|52
1587040200000|2020-04-16 12:30:00|1029.5|1026.5|1030.5|1027.5|1030.5|1027.5|1029.5|1026.5|113
1587040500000|2020-04-16 12:35:00|1030.4|1027.4|1031.4|1028.4|1031.4|1028.4|1029.5|1026.5|96
1587040800000|2020-04-16 12:40:00|1031.5|1028.5|1032.8|1029.8|1033.1|1030.1|1031.3|1028.3|1130
1587041100000|2020-04-16 12:45:00|1032.6|1029.6|1032.8|1029.8|1032.8|1029.8|1032.6|1029.6|42
1587041400000|2020-04-16 12:50:00|1033.5|1030.5|1032.8|1029.8|1033.5|1030.5|1032.8|1029.8|16
1587041700000|2020-04-16 12:55:00|1032.6|1029.6|1032.5|1029.5|1032.8|1029.8|1031.8|1028.8|392
1587042000000|2020-04-16 13:00:00|1032.1|1029.1|1032.5|1029.5|1032.6|1029.6|1031.8|1028.8|67
1587042300000|2020-04-16 13:05:00|1032.1|1029.1|1032.2|1029.2|1032.5|1029.5|1031.8|1028.8|52
1587042600000|2020-04-16 13:10:00|1031.8|1028.8|1031.8|1028.8|1032.2|1029.2|1031.8|1028.8|70
1587042900000|2020-04-16 13:15:00|1032.8|1029.8|1031.5|1028.5|1032.8|1029.8|1030.8|1027.8|453
1587043200000|2020-04-16 13:20:00|1031.2|1028.2|1030.8|1027.8|1032|1029|1030.8|1027.8|795
1587043500000|2020-04-16 13:25:00|1031.8|1028.8|1030.8|1027.8|1031.8|1028.8|1030.8|1027.8|113
1587043800000|2020-04-16 13:30:00|1029.8|1026.8|1028.8|1025.8|1029.8|1026.8|1028|1025|252
1587044100000|2020-04-16 13:35:00|1027.8|1024.8|1033.7|1030.7|1034|1031|1027.8|1024.8|1136
1587044400000|2020-04-16 13:40:00|1033.8|1030.8|1036.8|1033.8|1037.8|1034.8|1033.8|1030.8|595
1587044700000|2020-04-16 13:45:00|1036.9|1033.9|1034.8|1031.8|1037|1034|1034|1031|369
1587045000000|2020-04-16 13:50:00|1034.7|1031.7|1034.4|1031.4|1034.8|1031.8|1033.5|1030.5|813
1587045300000|2020-04-16 13:55:00|1034.3|1031.3|1035.6|1032.6|1035.7|1032.7|1033.6|1030.6|260
1587045600000|2020-04-16 14:00:00|1035.7|1032.7|1034.8|1031.8|1035.8|1032.8|1033.8|1030.8|332
1587045900000|2020-04-16 14:05:00|1034.6|1031.6|1036.8|1033.8|1036.9|1033.9|1033.8|1030.8|142
1587046200000|2020-04-16 14:10:00|1036|1033|1036|1033|1036|1033|1035|1032|847
1587046500000|2020-04-16 14:15:00|1035.8|1032.8|1035|1032|1036|1033|1034.9|1031.9|311
1587046800000|2020-04-16 14:20:00|1034.9|1031.9|1035.1|1032.1|1036|1033|1034|1031|290
1587047100000|2020-04-16 14:25:00|1035|1032|1034|1031|1035.1|1032.1|1033|1030|484
1587047400000|2020-04-16 14:30:00|1034.9|1031.9|1035|1032|1035|1032|1033|1030|101
1587047700000|2020-04-16 14:35:00|1034.9|1031.9|1038|1035|1038|1035|1034.9|1031.9|325
1587048000000|2020-04-16 14:40:00|1038.8|1035.8|1039.8|1036.8|1040.8|1037.8|1038.8|1035.8|940
1587048300000|2020-04-16 14:45:00|1039|1036|1039.4|1036.4|1039.8|1036.8|1038|1035|181
1587048600000|2020-04-16 14:50:00|1039|1036|1038.8|1035.8|1039.8|1036.8|1038|1035|374
1587048900000|2020-04-16 14:55:00|1038.9|1035.9|1034.6|1031.6|1038.9|1035.9|1034.6|1031.6|1784
1587049200000|2020-04-16 15:00:00|1035.7|1032.7|1033.8|1030.8|1035.7|1032.7|1031.6|1028.6|397
1587049500000|2020-04-16 15:05:00|1033.6|1030.6|1035.8|1032.8|1037.6|1034.6|1033.6|1030.6|769
1587049800000|2020-04-16 15:10:00|1036.2|1033.2|1039.8|1036.8|1039.8|1036.8|1035.9|1032.9|369
1587050100000|2020-04-16 15:15:00|1040.8|1037.8|1040|1037|1041.9|1038.9|1038.9|1035.9|619
1587050400000|2020-04-16 15:20:00|1039.8|1036.8|1037.9|1034.9|1040|1037|1037.8|1034.8|90
1587050700000|2020-04-16 15:25:00|1038|1035|1039.9|1036.9|1040|1037|1036.8|1033.8|116
1587051000000|2020-04-16 15:30:00|1040|1037|1038.4|1035.4|1040|1037|1038|1035|51
1587051300000|2020-04-16 15:35:00|1038|1035|1036.8|1033.8|1038.8|1035.8|1035.8|1032.8|568
1587051600000|2020-04-16 15:40:00|1036|1033|1037.8|1034.8|1037.8|1034.8|1035.8|1032.8|341
1587051900000|2020-04-16 15:45:00|1037.9|1034.9|1037.6|1034.6|1037.9|1034.9|1036.8|1033.8|980
1587052200000|2020-04-16 15:50:00|1036.8|1033.8|1037.8|1034.8|1037.8|1034.8|1036.8|1033.8|191
1587052500000|2020-04-16 15:55:00|1036.8|1033.8|1033.6|1030.6|1036.8|1033.8|1033.5|1030.5|242
1587052800000|2020-04-16 16:00:00|1034.4|1031.4|1035.2|1032.2|1035.8|1032.8|1033.6|1030.6|211
1587053100000|2020-04-16 16:05:00|1035.3|1032.3|1033.8|1030.8|1035.7|1032.7|1033.7|1030.7|100
1587053400000|2020-04-16 16:10:00|1034.6|1031.6|1033.6|1030.6|1034.6|1031.6|1033.2|1030.2|508
1587053700000|2020-04-16 16:15:00|1033.7|1030.7|1036.6|1033.6|1036.6|1033.6|1033.7|1030.7|75
1587054000000|2020-04-16 16:20:00|1036.7|1033.7|1034.9|1031.9|1036.8|1033.8|1034.9|1031.9|855
1587054300000|2020-04-16 16:25:00|1035|1032|1033.7|1030.7|1035|1032|1033.4|1030.4|463
1587054600000|2020-04-16 16:30:00|1033.6|1030.6|1031.9|1028.9|1033.8|1030.8|1031.8|1028.8|1236
1587054900000|2020-04-16 16:35:00|1032|1029|1032|1029|1033|1030|1031.4|1028.4|102
1587055200000|2020-04-16 16:40:00|1032.9|1029.9|1031.2|1028.2|1033|1030|1031.2|1028.2|414
1587055500000|2020-04-16 16:45:00|1030.8|1027.8|1031.2|1028.2|1031.8|1028.8|1029.8|1026.8|363
1587055800000|2020-04-16 16:50:00|1031.6|1028.6|1031.6|1028.6|1032.8|1029.8|1030.4|1027.4|3520
1587056100000|2020-04-16 16:55:00|1031.7|1028.7|1030.8|1027.8|1032.8|1029.8|1030.8|1027.8|1891
1587108600000|2020-04-17 07:30:00|1032.9|1029.9|1029.9|1026.9|1033.8|1030.8|1029.9|1026.9|426
1587108900000|2020-04-17 07:35:00|1030.1|1027.1|1031|1028|1031|1028|1029.1|1026.1|320
1587109200000|2020-04-17 07:40:00|1031.1|1028.1|1028.9|1025.9|1031.1|1028.1|1028.1|1025.1|66
1587109500000|2020-04-17 07:45:00|1029|1026|1031.9|1028.9|1031.9|1028.9|1029|1026|15
1587109800000|2020-04-17 07:50:00|1032.7|1029.7|1033.7|1030.7|1033.7|1030.7|1032.5|1029.5|225
1587110100000|2020-04-17 07:55:00|1032.9|1029.9|1031.8|1028.8|1032.9|1029.9|1031.8|1028.8|11
1587110400000|2020-04-17 08:00:00|1031.9|1028.9|1031.7|1028.7|1031.9|1028.9|1030.8|1027.8|56
1587110700000|2020-04-17 08:05:00|1031.3|1028.3|1031.8|1028.8|1031.8|1028.8|1031.3|1028.3|38
1587111000000|2020-04-17 08:10:00|1032.1|1029.1|1032.8|1029.8|1032.8|1029.8|1032|1029|4
1587111300000|2020-04-17 08:15:00|1033.7|1030.7|1033.9|1030.9|1034.7|1031.7|1032.8|1029.8|13
1587111600000|2020-04-17 08:20:00|1034|1031|1036.9|1033.9|1038|1035|1034|1031|89
1587111900000|2020-04-17 08:25:00|1037.7|1034.7|1035.8|1032.8|1037.9|1034.9|1035|1032|38
1587112200000|2020-04-17 08:30:00|1035|1032|1036.3|1033.3|1036.9|1033.9|1034.9|1031.9|38
1587112500000|2020-04-17 08:35:00|1035.9|1032.9|1034.9|1031.9|1035.9|1032.9|1034.9|1031.9|3
1587112800000|2020-04-17 08:40:00|1035|1032|1035|1032|1035|1032|1035|1032|1
1587113100000|2020-04-17 08:45:00|1034|1031|1034|1031|1034.8|1031.8|1034|1031|9
1587113400000|2020-04-17 08:50:00|1033.6|1030.6|1034|1031|1034|1031|1033.6|1030.6|349
1587113700000|2020-04-17 08:55:00|1034.1|1031.1|1034|1031|1034.1|1031.1|1034|1031|3
1587114000000|2020-04-17 09:00:00|1033.6|1030.6|1034.1|1031.1|1034.1|1031.1|1033.6|1030.6|4
1587114300000|2020-04-17 09:05:00|1034|1031|1033.1|1030.1|1034|1031|1032.2|1029.2|52
1587114600000|2020-04-17 09:10:00|1033|1030|1033.1|1030.1|1033.2|1030.2|1032.2|1029.2|7
1587114900000|2020-04-17 09:15:00|1033.2|1030.2|1033.2|1030.2|1033.2|1030.2|1033.2|1030.2|4
1587115200000|2020-04-17 09:20:00|1033.3|1030.3|1036|1033|1036|1033|1033.3|1030.3|4
1587115500000|2020-04-17 09:25:00|1035.6|1032.6|1035.2|1032.2|1036|1033|1035|1032|56
1587115800000|2020-04-17 09:30:00|1035|1032|1035.2|1032.2|1035.2|1032.2|1035|1032|15
1587116100000|2020-04-17 09:35:00|||||||||5
1587116400000|2020-04-17 09:40:00|||||||||11
1587116700000|2020-04-17 09:45:00|1035.4|1032.4|1038.1|1035.1|1039.4|1036.4|1035.4|1032.4|114
1587117000000|2020-04-17 09:50:00|1038|1035|1042|1039|1044|1041|1038|1035|367
1587117300000|2020-04-17 09:55:00|1041.8|1038.8|1040.8|1037.8|1044|1041|1040.8|1037.8|82
1587117600000|2020-04-17 10:00:00|1041|1038|1040.9|1037.9|1041.4|1038.4|1040.8|1037.8|8
1587117900000|2020-04-17 10:05:00|1040.8|1037.8|1040.5|1037.5|1041.8|1038.8|1040|1037|4
1587118200000|2020-04-17 10:10:00|1040|1037|1040|1037|1041|1038|1040|1037|5
1587118500000|2020-04-17 10:15:00|1039.9|1036.9|1040.9|1037.9|1040.9|1037.9|1039.9|1036.9|11
1587118800000|2020-04-17 10:20:00|1041|1038|1040|1037|1041|1038|1039.4|1036.4|12
1587119100000|2020-04-17 10:25:00|1039.9|1036.9|1039|1036|1040|1037|1038.9|1035.9|69
1587119400000|2020-04-17 10:30:00|1039.1|1036.1|1041.4|1038.4|1041.8|1038.8|1039|1036|16
1587119700000|2020-04-17 10:35:00|1041.8|1038.8|1042.5|1039.5|1043.8|1040.8|1041|1038|14
1587120000000|2020-04-17 10:40:00|1042.9|1039.9|1039.8|1036.8|1042.9|1039.9|1039.8|1036.8|35
1587120300000|2020-04-17 10:45:00|1039.6|1036.6|1039.7|1036.7|1039.8|1036.8|1039.6|1036.6|5
1587120600000|2020-04-17 10:50:00|1039.8|1036.8|1040.6|1037.6|1040.7|1037.7|1039.7|1036.7|8
1587120900000|2020-04-17 10:55:00|1039.8|1036.8|1039.7|1036.7|1039.8|1036.8|1038.8|1035.8|4
1587121200000|2020-04-17 11:00:00|1039.6|1036.6|1041.7|1038.7|1041.8|1038.8|1039.2|1036.2|11
1587121500000|2020-04-17 11:05:00|1041.6|1038.6|1041.7|1038.7|1041.8|1038.8|1041.2|1038.2|7
1587121800000|2020-04-17 11:10:00|1041.8|1038.8|1041.8|1038.8|1042.8|1039.8|1041.8|1038.8|32
1587122100000|2020-04-17 11:15:00|1041.6|1038.6|1040.6|1037.6|1041.6|1038.6|1040.6|1037.6|8
1587122400000|2020-04-17 11:20:00|1040.7|1037.7|1040.7|1037.7|1041.6|1038.6|1039.7|1036.7|9
1587122700000|2020-04-17 11:25:00|1040.8|1037.8|1041.7|1038.7|1041.8|1038.8|1040.8|1037.8|3
1587123000000|2020-04-17 11:30:00|1041.6|1038.6|1043.6|1040.6|1043.7|1040.7|1040.8|1037.8|13
1587123300000|2020-04-17 11:35:00|1043.2|1040.2|1042.7|1039.7|1043.6|1040.6|1042.6|1039.6|5
1587123600000|2020-04-17 11:40:00|1042.8|1039.8|1043.6|1040.6|1043.6|1040.6|1042.7|1039.7|10
1587123900000|2020-04-17 11:45:00|1044.6|1041.6|1045.7|1042.7|1045.8|1042.8|1044.6|1041.6|253
1587124200000|2020-04-17 11:50:00|1045.6|1042.6|1046.2|1043.2|1046.6|1043.6|1045.6|1042.6|113
1587124500000|2020-04-17 11:55:00|1046.6|1043.6|1045.7|1042.7|1046.8|1043.8|1045.2|1042.2|444
1587124800000|2020-04-17 12:00:00|1045.8|1042.8|1041.9|1038.9|1045.8|1042.8|1041|1038|38
1587125100000|2020-04-17 12:05:00|1041.8|1038.8|1040.9|1037.9|1043|1040|1040.9|1037.9|24
1587125400000|2020-04-17 12:10:00|1040.8|1037.8|1036|1033|1040.8|1037.8|1035.4|1032.4|106
1587125700000|2020-04-17 12:15:00|1035.8|1032.8|1035|1032|1035.8|1032.8|1032|1029|36
1587126000000|2020-04-17 12:20:00|1036|1033|1037|1034|1038|1035|1035.9|1032.9|172
1587126300000|2020-04-17 12:25:00|1037.4|1034.4|1036.1|1033.1|1037.8|1034.8|1035.9|1032.9|13
1587126600000|2020-04-17 12:30:00|1036.9|1033.9|1033.9|1030.9|1036.9|1033.9|1033|1030|38
1587126900000|2020-04-17 12:35:00|1034|1031|1035|1032|1035|1032|1032.9|1029.9|37
1587127200000|2020-04-17 12:40:00|1035.9|1032.9|1034.4|1031.4|1036|1033|1034|1031|117
1587127500000|2020-04-17 12:45:00|1034|1031|1033.9|1030.9|1034|1031|1033.8|1030.8|39
1587127800000|2020-04-17 12:50:00|1034|1031|1034.7|1031.7|1034.8|1031.8|1032.8|1029.8|190
1587128100000|2020-04-17 12:55:00|1034.8|1031.8|1034.3|1031.3|1035.6|1032.6|1033.8|1030.8|40
1587128400000|2020-04-17 13:00:00|1033.8|1030.8|1034.3|1031.3|1035.8|1032.8|1033.8|1030.8|36
1587128700000|2020-04-17 13:05:00|1033.6|1030.6|1035.6|1032.6|1035.6|1032.6|1033.6|1030.6|288
1587129000000|2020-04-17 13:10:00|1035.5|1032.5|1034.8|1031.8|1035.5|1032.5|1034.8|1031.8|30
1587129300000|2020-04-17 13:15:00|1034.6|1031.6|1033.7|1030.7|1036.8|1033.8|1033.2|1030.2|133
1587129600000|2020-04-17 13:20:00|1033.8|1030.8|1034.2|1031.2|1035.7|1032.7|1033.7|1030.7|18
1587129900000|2020-04-17 13:25:00|1033.8|1030.8|1035.8|1032.8|1035.8|1032.8|1033.6|1030.6|36
1587130200000|2020-04-17 13:30:00|1036.7|1033.7|1037.8|1034.8|1038.7|1035.7|1036.6|1033.6|38
1587130500000|2020-04-17 13:35:00|1037.7|1034.7|1038.6|1035.6|1039.2|1036.2|1037|1034|77
1587130800000|2020-04-17 13:40:00|1037.8|1034.8|1036.8|1033.8|1038.6|1035.6|1036.6|1033.6|65
1587131100000|2020-04-17 13:45:00|1037.2|1034.2|1037.8|1034.8|1038.8|1035.8|1037.2|1034.2|103
1587131400000|2020-04-17 13:50:00|1038.3|1035.3|1040.7|1037.7|1041.7|1038.7|1038.2|1035.2|114
1587131700000|2020-04-17 13:55:00|1040.8|1037.8|1041.6|1038.6|1042.2|1039.2|1040.6|1037.6|52
1587132000000|2020-04-17 14:00:00|1040.8|1037.8|1045.1|1042.1|1045.2|1042.2|1040.8|1037.8|1340
1587132300000|2020-04-17 14:05:00|1045|1042|1052.4|1049.4|1052.4|1049.4|1044.3|1041.3|2151
1587132600000|2020-04-17 14:10:00|1052.8|1049.8|1050.8|1047.8|1054.8|1051.8|1050.3|1047.3|896
1587132900000|2020-04-17 14:15:00|1050.4|1047.4|1048.4|1045.4|1051.2|1048.2|1048.4|1045.4|390
1587133200000|2020-04-17 14:20:00|1047.6|1044.6|1050.5|1047.5|1050.6|1047.6|1047.6|1044.6|1428
1587133500000|2020-04-17 14:25:00|1050.4|1047.4|1050.5|1047.5|1052|1049|1049.6|1046.6|589
1587133800000|2020-04-17 14:30:00|1050.6|1047.6|1049.6|1046.6|1050.6|1047.6|1048|1045|314
1587134100000|2020-04-17 14:35:00|1049.5|1046.5|1047.6|1044.6|1049.6|1046.6|1047.6|1044.6|87
1587134400000|2020-04-17 14:40:00|1048.4|1045.4|1049.6|1046.6|1050.5|1047.5|1048|1045|78
1587134700000|2020-04-17 14:45:00|1049.1|1046.1|1048.6|1045.6|1051|1048|1048.5|1045.5|280
1587135000000|2020-04-17 14:50:00|1049|1046|1051.4|1048.4|1052.4|1049.4|1048.5|1045.5|163
1587135300000|2020-04-17 14:55:00|1051.5|1048.5|1051.4|1048.4|1052.4|1049.4|1049.7|1046.7|83
1587135600000|2020-04-17 15:00:00|1051.9|1048.9|1052.5|1049.5|1052.6|1049.6|1051.4|1048.4|167
1587135900000|2020-04-17 15:05:00|1052.6|1049.6|1057.2|1054.2|1058.4|1055.4|1052.6|1049.6|1295
1587136200000|2020-04-17 15:10:00|1057.3|1054.3|1052.3|1049.3|1057.3|1054.3|1052.3|1049.3|184
1587136500000|2020-04-17 15:15:00|1052.4|1049.4|1050.4|1047.4|1052.4|1049.4|1050.3|1047.3|619
1587136800000|2020-04-17 15:20:00|1050.2|1047.2|1050.2|1047.2|1051.1|1048.1|1049.4|1046.4|463
1587137100000|2020-04-17 15:25:00|1050.1|1047.1|1050.2|1047.2|1051.2|1048.2|1049.2|1046.2|75
1587137400000|2020-04-17 15:30:00|1051.1|1048.1|1049.2|1046.2|1051.2|1048.2|1049.2|1046.2|80
1587137700000|2020-04-17 15:35:00|1049.4|1046.4|1049.2|1046.2|1050.2|1047.2|1049.2|1046.2|154
1587138000000|2020-04-17 15:40:00|1048.4|1045.4|1051.2|1048.2|1051.3|1048.3|1048.4|1045.4|558
1587138300000|2020-04-17 15:45:00|1051|1048|1050.2|1047.2|1051|1048|1049.2|1046.2|143
1587138600000|2020-04-17 15:50:00|1050.1|1047.1|1049.6|1046.6|1050.2|1047.2|1049.2|1046.2|52
1587138900000|2020-04-17 15:55:00|1049.7|1046.7|1051|1048|1051|1048|1048.4|1045.4|431
1587139200000|2020-04-17 16:00:00|1050.2|1047.2|1051.2|1048.2|1051.2|1048.2|1049.2|1046.2|395
1587139500000|2020-04-17 16:05:00|1051.1|1048.1|1050.1|1047.1|1051.2|1048.2|1050.1|1047.1|89
1587139800000|2020-04-17 16:10:00|1050.2|1047.2|1049.2|1046.2|1050.2|1047.2|1049.2|1046.2|66
1587140100000|2020-04-17 16:15:00|1048.2|1045.2|1048.1|1045.1|1048.2|1045.2|1047.1|1044.1|367
1587140400000|2020-04-17 16:20:00|1048|1045|1047.2|1044.2|1048.1|1045.1|1045.2|1042.2|262
1587140700000|2020-04-17 16:25:00|1046.4|1043.4|1047.4|1044.4|1047.4|1044.4|1046.2|1043.2|352
1587141000000|2020-04-17 16:30:00|1047.8|1044.8|1047.2|1044.2|1047.8|1044.8|1047.2|1044.2|621
1587141300000|2020-04-17 16:35:00|||||||||152
1587141600000|2020-04-17 16:40:00|1048|1045|1048|1045|1048|1045|1048|1045|483
1587141900000|2020-04-17 16:45:00|1047.2|1044.2|1049|1046|1049.8|1046.8|1046.9|1043.9|460
1587142200000|2020-04-17 16:50:00|1048.9|1045.9|1052|1049|1052.8|1049.8|1048.8|1045.8|1354
1587142500000|2020-04-17 16:55:00|1053|1050|1053.8|1050.8|1053.8|1050.8|1050.8|1047.8|1199
1587367800000|2020-04-20 07:30:00|1051.5|1048.5|1038.4|1035.4|1053.2|1050.2|1036.4|1033.4|1618
1587368100000|2020-04-20 07:35:00|1038.5|1035.5|1041.9|1038.9|1042.4|1039.4|1037.7|1034.7|926
1587368400000|2020-04-20 07:40:00|1042.4|1039.4|1042.5|1039.5|1043.4|1040.4|1041.5|1038.5|29
1587368700000|2020-04-20 07:45:00|1042.4|1039.4|1043.4|1040.4|1043.9|1040.9|1041.4|1038.4|499
1587369000000|2020-04-20 07:50:00|1043.9|1040.9|1043.5|1040.5|1045.4|1042.4|1043.4|1040.4|0
1587369300000|2020-04-20 07:55:00|1043.4|1040.4|1042.6|1039.6|1043.7|1040.7|1041.7|1038.7|101
1587369600000|2020-04-20 08:00:00|1042.1|1039.1|1043.6|1040.6|1043.6|1040.6|1042.1|1039.1|334
1587369900000|2020-04-20 08:05:00|1043.5|1040.5|1043.4|1040.4|1044.5|1041.5|1043.4|1040.4|10
1587370200000|2020-04-20 08:10:00|1042.5|1039.5|1042.5|1039.5|1043.5|1040.5|1042.5|1039.5|529
1587370500000|2020-04-20 08:15:00|1042.1|1039.1|1041.6|1038.6|1042.6|1039.6|1041.5|1038.5|118
1587370800000|2020-04-20 08:20:00|1042|1039|1041.5|1038.5|1042|1039|1041.5|1038.5|1
1587371100000|2020-04-20 08:25:00|1041.7|1038.7|1041.7|1038.7|1042.5|1039.5|1041.7|1038.7|171
1587371400000|2020-04-20 08:30:00|||||||||21
1587371700000|2020-04-20 08:35:00|||||||||3
1587372000000|2020-04-20 08:40:00|1042.5|1039.5|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|6
1587372300000|2020-04-20 08:45:00|1042.5|1039.5|1042.1|1039.1|1042.6|1039.6|1042.1|1039.1|1
1587372600000|2020-04-20 08:50:00|1041.7|1038.7|1041.7|1038.7|1041.7|1038.7|1041.7|1038.7|15
1587372900000|2020-04-20 08:55:00|||||||||5
1587373200000|2020-04-20 09:00:00|||||||||80
1587373500000|2020-04-20 09:05:00|1042.6|1039.6|1042.6|1039.6|1042.6|1039.6|1042.6|1039.6|7
1587373800000|2020-04-20 09:10:00|1042.2|1039.2|1041.7|1038.7|1042.2|1039.2|1041.7|1038.7|7
1587374100000|2020-04-20 09:15:00|1042.6|1039.6|1042.6|1039.6|1042.7|1039.7|1042.6|1039.6|3
1587374400000|2020-04-20 09:20:00|1042.5|1039.5|1041.7|1038.7|1042.6|1039.6|1041.7|1038.7|4
1587374700000|2020-04-20 09:25:00|1041.8|1038.8|1042.6|1039.6|1042.7|1039.7|1041.8|1038.8|4
1587375000000|2020-04-20 09:30:00|1042.5|1039.5|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|8
1587375300000|2020-04-20 09:35:00|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|1042.5|1039.5|2
1587375600000|2020-04-20 09:40:00|1042.6|1039.6|1042.7|1039.7|1042.7|1039.7|1042.5|1039.5|8
1587375900000|2020-04-20 09:45:00|1042.6|1039.6|1042.6|1039.6|1042.7|1039.7|1042.5|1039.5|5
1587376200000|2020-04-20 09:50:00|1042.5|1039.5|1041.7|1038.7|1042.7|1039.7|1041.7|1038.7|88
1587376500000|2020-04-20 09:55:00|1041.6|1038.6|1042.4|1039.4|1042.5|1039.5|1041.5|1038.5|132
1587376800000|2020-04-20 10:00:00|1041.5|1038.5|1039.5|1036.5|1041.5|1038.5|1039.5|1036.5|106
1587377100000|2020-04-20 10:05:00|1038.5|1035.5|1038.6|1035.6|1039|1036|1038.5|1035.5|12
1587377400000|2020-04-20 10:10:00|1038.7|1035.7|1038.7|1035.7|1038.7|1035.7|1038.7|1035.7|14
1587377700000|2020-04-20 10:15:00|||||||||8
1587378000000|2020-04-20 10:20:00|||||||||3
1587378300000|2020-04-20 10:25:00|1039.5|1036.5|1038.5|1035.5|1039.5|1036.5|1038.5|1035.5|5
1587378600000|2020-04-20 10:30:00|||||||||14
1587378900000|2020-04-20 10:35:00|1037.7|1034.7|1037.5|1034.5|1037.7|1034.7|1037.5|1034.5|20
1587379200000|2020-04-20 10:40:00|1036.6|1033.6|1035.7|1032.7|1036.6|1033.6|1035.6|1032.6|32
1587379500000|2020-04-20 10:45:00|1036.1|1033.1|1035.6|1032.6|1036.5|1033.5|1035.6|1032.6|16
1587379800000|2020-04-20 10:50:00|1035.5|1032.5|1035.7|1032.7|1036.1|1033.1|1035.1|1032.1|16
1587380100000|2020-04-20 10:55:00|1036.6|1033.6|1035.7|1032.7|1036.6|1033.6|1035.7|1032.7|10
1587380400000|2020-04-20 11:00:00|1036.1|1033.1|1037.1|1034.1|1038.6|1035.6|1036.1|1033.1|18
1587380700000|2020-04-20 11:05:00|1036.7|1033.7|1037.2|1034.2|1037.6|1034.6|1036.7|1033.7|9
1587381000000|2020-04-20 11:10:00|1036.7|1033.7|1037.1|1034.1|1037.7|1034.7|1036.7|1033.7|3
1587381300000|2020-04-20 11:15:00|1036.7|1033.7|1036.2|1033.2|1036.7|1033.7|1035.7|1032.7|12
1587381600000|2020-04-20 11:20:00|1036.1|1033.1|1035.6|1032.6|1036.7|1033.7|1034.7|1031.7|30
1587381900000|2020-04-20 11:25:00|1035.7|1032.7|1035.7|1032.7|1035.7|1032.7|1035.6|1032.6|21
1587382200000|2020-04-20 11:30:00|1035.8|1032.8|1035.7|1032.7|1036.6|1033.6|1035.7|1032.7|5
1587382500000|2020-04-20 11:35:00|1035.6|1032.6|1030.7|1027.7|1036.6|1033.6|1030.7|1027.7|183
1587382800000|2020-04-20 11:40:00|1030.6|1027.6|1030.6|1027.6|1031.7|1028.7|1030.6|1027.6|37
1587383100000|2020-04-20 11:45:00|1030.7|1027.7|1031.7|1028.7|1031.7|1028.7|1030.7|1027.7|15
1587383400000|2020-04-20 11:50:00|1030.7|1027.7|1031.6|1028.6|1032.6|1029.6|1029.6|1026.6|422
1587383700000|2020-04-20 11:55:00|1031.7|1028.7|1031.1|1028.1|1032.6|1029.6|1031.1|1028.1|12
1587384000000|2020-04-20 12:00:00|1031.6|1028.6|1030.7|1027.7|1032.2|1029.2|1030.7|1027.7|20
1587384300000|2020-04-20 12:05:00|1030.1|1027.1|1027.5|1024.5|1030.6|1027.6|1026.6|1023.6|734
1587384600000|2020-04-20 12:10:00|1027.6|1024.6|1027.6|1024.6|1028.6|1025.6|1024.6|1021.6|209
1587384900000|2020-04-20 12:15:00|1028.1|1025.1|1024.6|1021.6|1028.1|1025.1|1024.6|1021.6|55
1587385200000|2020-04-20 12:20:00|1023.6|1020.6|1024.5|1021.5|1024.6|1021.6|1022.4|1019.4|661
1587385500000|2020-04-20 12:25:00|1023.6|1020.6|1023.3|1020.3|1025.6|1022.6|1023.3|1020.3|327
1587385800000|2020-04-20 12:30:00|1023.4|1020.4|1023.4|1020.4|1024.4|1021.4|1022.3|1019.3|485
1587386100000|2020-04-20 12:35:00|1023.3|1020.3|1022.3|1019.3|1023.3|1020.3|1022.3|1019.3|46
1587386400000|2020-04-20 12:40:00|1023.3|1020.3|1025.4|1022.4|1025.4|1022.4|1022.4|1019.4|66
1587386700000|2020-04-20 12:45:00|1026.3|1023.3|1026.4|1023.4|1026.4|1023.4|1026.3|1023.3|64
1587387000000|2020-04-20 12:50:00|1025.4|1022.4|1027.4|1024.4|1027.4|1024.4|1025.4|1022.4|39
1587387300000|2020-04-20 12:55:00|1027.3|1024.3|1028.3|1025.3|1028.3|1025.3|1027.3|1024.3|145
1587387600000|2020-04-20 13:00:00|1028.4|1025.4|1029.4|1026.4|1029.4|1026.4|1028.3|1025.3|320
1587387900000|2020-04-20 13:05:00|1030.3|1027.3|1029.4|1026.4|1030.4|1027.4|1029.4|1026.4|165
1587388200000|2020-04-20 13:10:00|1030.3|1027.3|1029.4|1026.4|1030.3|1027.3|1029.4|1026.4|38
1587388500000|2020-04-20 13:15:00|1028.4|1025.4|1027.3|1024.3|1028.8|1025.8|1027.3|1024.3|87
1587388800000|2020-04-20 13:20:00|1027.4|1024.4|1029.3|1026.3|1029.3|1026.3|1027.3|1024.3|58
1587389100000|2020-04-20 13:25:00|1028.9|1025.9|1030.4|1027.4|1030.4|1027.4|1028.8|1025.8|42
1587389400000|2020-04-20 13:30:00|1030.3|1027.3|1028.4|1025.4|1030.4|1027.4|1028.3|1025.3|67
1587389700000|2020-04-20 13:35:00|1027.3|1024.3|1030.6|1027.6|1030.6|1027.6|1027.3|1024.3|507
1587390000000|2020-04-20 13:40:00|1031.5|1028.5|1030.4|1027.4|1031.5|1028.5|1029.6|1026.6|67
1587390300000|2020-04-20 13:45:00|1030.6|1027.6|1032.4|1029.4|1032.4|1029.4|1030.6|1027.6|260
1587390600000|2020-04-20 13:50:00|1031.3|1028.3|1033.4|1030.4|1033.4|1030.4|1031.3|1028.3|179
1587390900000|2020-04-20 13:55:00|1033.2|1030.2|1032.3|1029.3|1033.2|1030.2|1030.9|1027.9|58
1587391200000|2020-04-20 14:00:00|1031.3|1028.3|1030.4|1027.4|1031.4|1028.4|1029.3|1026.3|1180
1587391500000|2020-04-20 14:05:00|1031.3|1028.3|1030.3|1027.3|1031.3|1028.3|1030.2|1027.2|169
1587391800000|2020-04-20 14:10:00|1031.1|1028.1|1030.1|1027.1|1031.1|1028.1|1029.1|1026.1|316
1587392100000|2020-04-20 14:15:00|1029.3|1026.3|1029.4|1026.4|1029.4|1026.4|1028.3|1025.3|66
1587392400000|2020-04-20 14:20:00|1028.4|1025.4|1028.9|1025.9|1028.9|1025.9|1028.3|1025.3|40
1587392700000|2020-04-20 14:25:00|1028.4|1025.4|1028.3|1025.3|1029.4|1026.4|1028.3|1025.3|101
1587393000000|2020-04-20 14:30:00|1028.1|1025.1|1028.1|1025.1|1029.1|1026.1|1027.2|1024.2|233
1587393300000|2020-04-20 14:35:00|1028.4|1025.4|1029.2|1026.2|1030.2|1027.2|1028.4|1025.4|165
1587393600000|2020-04-20 14:40:00|1030.2|1027.2|1029.2|1026.2|1030.2|1027.2|1029.2|1026.2|95
1587393900000|2020-04-20 14:45:00|1030.1|1027.1|1030.1|1027.1|1030.3|1027.3|1029.2|1026.2|106
1587394200000|2020-04-20 14:50:00|1029.2|1026.2|1029.1|1026.1|1030.1|1027.1|1029.1|1026.1|95
1587394500000|2020-04-20 14:55:00|1029.2|1026.2|1027.1|1024.1|1029.2|1026.2|1025.1|1022.1|1235
1587394800000|2020-04-20 15:00:00|1026.6|1023.6|1023|1020|1026.6|1023.6|1023|1020|436
1587395100000|2020-04-20 15:05:00|1024|1021|1025|1022|1025|1022|1023.6|1020.6|281
1587395400000|2020-04-20 15:10:00|1024.1|1021.1|1025.1|1022.1|1025.1|1022.1|1024.1|1021.1|146
1587395700000|2020-04-20 15:15:00|1025|1022|1024.1|1021.1|1025|1022|1023.1|1020.1|215
1587396000000|2020-04-20 15:20:00|1025.1|1022.1|1024.1|1021.1|1025.1|1022.1|1024.1|1021.1|51
1587396300000|2020-04-20 15:25:00|1024.2|1021.2|1026.1|1023.1|1026.1|1023.1|1024.2|1021.2|90
1587396600000|2020-04-20 15:30:00|1027.1|1024.1|1025.2|1022.2|1027.1|1024.1|1025.1|1022.1|91
1587396900000|2020-04-20 15:35:00|1025|1022|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|511
1587397200000|2020-04-20 15:40:00|1024.6|1021.6|1024.2|1021.2|1024.6|1021.6|1024.2|1021.2|83
1587397500000|2020-04-20 15:45:00|||||||||169
1587397800000|2020-04-20 15:50:00|1025.1|1022.1|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|260
1587398100000|2020-04-20 15:55:00|||||||||282
1587398400000|2020-04-20 16:00:00|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|171
1587398700000|2020-04-20 16:05:00|1024.2|1021.2|1024.2|1021.2|1024.2|1021.2|1024.2|1021.2|400
1587399000000|2020-04-20 16:10:00|1023.2|1020.2|1022.2|1019.2|1023.2|1020.2|1022.2|1019.2|129
1587399300000|2020-04-20 16:15:00|1023|1020|1022.2|1019.2|1023.2|1020.2|1022.2|1019.2|298
1587399600000|2020-04-20 16:20:00|1021.3|1018.3|1021.2|1018.2|1022.2|1019.2|1021.2|1018.2|136
1587399900000|2020-04-20 16:25:00|1022.2|1019.2|1023.7|1020.7|1024.3|1021.3|1022.2|1019.2|1397
1587400200000|2020-04-20 16:30:00|1024.3|1021.3|1029.3|1026.3|1030.3|1027.3|1023.3|1020.3|381
1587400500000|2020-04-20 16:35:00|1028.3|1025.3|1025.2|1022.2|1028.3|1025.3|1025.2|1022.2|204
1587400800000|2020-04-20 16:40:00|1024.7|1021.7|1027.2|1024.2|1027.3|1024.3|1024.3|1021.3|147
1587401100000|2020-04-20 16:45:00|1026.3|1023.3|1024.2|1021.2|1027.2|1024.2|1024.2|1021.2|183
1587401400000|2020-04-20 16:50:00|1024.3|1021.3|1024.1|1021.1|1025.2|1022.2|1023.2|1020.2|1096
1587401700000|2020-04-20 16:55:00|1024|1021|1025.2|1022.2|1028.1|1025.1|1024|1021|977
1587454200000|2020-04-21 07:30:00|1016.2|1013.2|1013.8|1010.8|1017.2|1014.2|1012.5|1009.5|807
1587454500000|2020-04-21 07:35:00|1014.2|1011.2|1013.4|1010.4|1014.2|1011.2|1013.4|1010.4|25
1587454800000|2020-04-21 07:40:00|1013.8|1010.8|1014.2|1011.2|1014.2|1011.2|1013.4|1010.4|88
1587455100000|2020-04-21 07:45:00|1013.4|1010.4|1016.2|1013.2|1016.2|1013.2|1013.4|1010.4|137
1587455400000|2020-04-21 07:50:00|1015.7|1012.7|1014.1|1011.1|1016.1|1013.1|1014.1|1011.1|187
1587455700000|2020-04-21 07:55:00|||||||||269
1587456000000|2020-04-21 08:00:00|||||||||337
1587456300000|2020-04-21 08:05:00|1013.1|1010.1|1012.2|1009.2|1013.1|1010.1|1012.2|1009.2|309
1587456600000|2020-04-21 08:10:00|1012.1|1009.1|1011.2|1008.2|1012.1|1009.1|1011.2|1008.2|225
1587456900000|2020-04-21 08:15:00|1011.1|1008.1|1011.2|1008.2|1011.3|1008.3|1011.1|1008.1|113
1587457200000|2020-04-21 08:20:00|1011.3|1008.3|1012.2|1009.2|1012.2|1009.2|1011.3|1008.3|27
1587457500000|2020-04-21 08:25:00|1011.2|1008.2|1012.2|1009.2|1012.2|1009.2|1011.2|1008.2|3
1587457800000|2020-04-21 08:30:00|1011.2|1008.2|1011.2|1008.2|1011.2|1008.2|1011.2|1008.2|21
1587458100000|2020-04-21 08:35:00|1010.2|1007.2|1010.2|1007.2|1010.2|1007.2|1010.2|1007.2|39
1587458400000|2020-04-21 08:40:00|1011.3|1008.3|1011.4|1008.4|1011.4|1008.4|1010.4|1007.4|145
1587458700000|2020-04-21 08:45:00|1011.2|1008.2|1010.4|1007.4|1011.2|1008.2|1009.4|1006.4|141
1587459000000|2020-04-21 08:50:00|1010.3|1007.3|1009.4|1006.4|1010.4|1007.4|1009.3|1006.3|96
1587459300000|2020-04-21 08:55:00|1008.4|1005.4|1009.4|1006.4|1009.4|1006.4|1008.4|1005.4|140
1587459600000|2020-04-21 09:00:00|1008.5|1005.5|1009.3|1006.3|1009.4|1006.4|1008.4|1005.4|12
1587459900000|2020-04-21 09:05:00|1009.2|1006.2|1009.4|1006.4|1009.4|1006.4|1009.2|1006.2|107
1587460200000|2020-04-21 09:10:00|1009.3|1006.3|1007.2|1004.2|1009.4|1006.4|1007.2|1004.2|835
1587460500000|2020-04-21 09:15:00|1006.3|1003.3|1007.3|1004.3|1008.3|1005.3|1006.3|1003.3|13
1587460800000|2020-04-21 09:20:00|1006.4|1003.4|1006.2|1003.2|1007.1|1004.1|1006.2|1003.2|27
1587461100000|2020-04-21 09:25:00|1006.1|1003.1|1005.2|1002.2|1006.2|1003.2|1005.2|1002.2|35
1587461400000|2020-04-21 09:30:00|1005.1|1002.1|1004.1|1001.1|1005.2|1002.2|1004.1|1001.1|289
1587461700000|2020-04-21 09:35:00|1004.5|1001.5|1004.6|1001.6|1006.1|1003.1|1004|1001|587
1587462000000|2020-04-21 09:40:00|1005|1002|1003.1|1000.1|1005.1|1002.1|1003.1|1000.1|25
1587462300000|2020-04-21 09:45:00|1003|1000|1002|999|1003|1000|1002|999|258
1587462600000|2020-04-21 09:50:00|1002.1|999.1|999|996|1002.1|999.1|999|996|559
1587462900000|2020-04-21 09:55:00|998.1|995.1|1000.8|997.8|1000.8|997.8|998|995|686
1587463200000|2020-04-21 10:00:00|1001.8|998.8|999|996|1003|1000|999|996|60
1587463500000|2020-04-21 10:05:00|998|995|1000.1|997.1|1000.1|997.1|998|995|38
1587463800000|2020-04-21 10:10:00|1001|998|1000.1|997.1|1001.1|998.1|1000|997|80
1587464100000|2020-04-21 10:15:00|1001|998|999|996|1002.1|999.1|999|996|51
1587464400000|2020-04-21 10:20:00|998.1|995.1|998.9|995.9|998.9|995.9|997.8|994.8|768
1587464700000|2020-04-21 10:25:00|999.8|996.8|1000.8|997.8|1001.9|998.9|999.8|996.8|881
1587465000000|2020-04-21 10:30:00|1000.7|997.7|1001.8|998.8|1002.4|999.4|1000.7|997.7|560
1587465300000|2020-04-21 10:35:00|1001.9|998.9|1002.8|999.8|1003|1000|1001.9|998.9|543
1587465600000|2020-04-21 10:40:00|1001.9|998.9|1002|999|1002.8|999.8|1001.8|998.8|5
1587465900000|2020-04-21 10:45:00|1002.8|999.8|1000.8|997.8|1002.8|999.8|1000.8|997.8|109
1587466200000|2020-04-21 10:50:00|1000.9|997.9|1001.9|998.9|1002|999|1000.8|997.8|31
1587466500000|2020-04-21 10:55:00|1001|998|1002.8|999.8|1002.8|999.8|1000.9|997.9|529
1587466800000|2020-04-21 11:00:00|1002.9|999.9|1004|1001|1004|1001|1002.9|999.9|448
1587467100000|2020-04-21 11:05:00|1004.9|1001.9|1004.5|1001.5|1005|1002|1004.1|1001.1|10
1587467400000|2020-04-21 11:10:00|1004.1|1001.1|1005|1002|1005|1002|1003.1|1000.1|162
1587467700000|2020-04-21 11:15:00|1004.9|1001.9|1003.1|1000.1|1005|1002|1003|1000|19
1587468000000|2020-04-21 11:20:00|1003|1000|1004|1001|1004|1001|1003|1000|19
1587468300000|2020-04-21 11:25:00|1003.9|1000.9|1002.1|999.1|1004|1001|1002.1|999.1|65
1587468600000|2020-04-21 11:30:00|1002|999|1004|1001|1004.9|1001.9|1002|999|239
1587468900000|2020-04-21 11:35:00|1002.9|999.9|1001|998|1002.9|999.9|1001|998|271
1587469200000|2020-04-21 11:40:00|1000|997|999.9|996.9|1001.5|998.5|999.9|996.9|89
1587469500000|2020-04-21 11:45:00|1000|997|999|996|1000|997|999|996|26
1587469800000|2020-04-21 11:50:00|999.1|996.1|999|996|999.9|996.9|998|995|28
1587470100000|2020-04-21 11:55:00|998.9|995.9|997|994|999.4|996.4|996.1|993.1|364
1587470400000|2020-04-21 12:00:00|996.6|993.6|993.1|990.1|997|994|993.1|990.1|198
1587470700000|2020-04-21 12:05:00|993|990|991|988|993.1|990.1|991|988|259
1587471000000|2020-04-21 12:10:00|991.1|988.1|989|986|992|989|989|986|250
1587471300000|2020-04-21 12:15:00|988|985|990|987|990|987|988|985|43
1587471600000|2020-04-21 12:20:00|990.9|987.9|989|986|990.9|987.9|988.9|985.9|279
1587471900000|2020-04-21 12:25:00|988|985|987.9|984.9|988|985|987.9|984.9|28
1587472200000|2020-04-21 12:30:00|986.9|983.9|988|985|988|985|986.9|983.9|83
1587472500000|2020-04-21 12:35:00|989|986|988|985|989.1|986.1|988|985|202
1587472800000|2020-04-21 12:40:00|988.1|985.1|990|987|990|987|988.1|985.1|87
1587473100000|2020-04-21 12:45:00|989.1|986.1|990.6|987.6|991.1|988.1|989.1|986.1|73
1587473400000|2020-04-21 12:50:00|990.1|987.1|988.1|985.1|991.1|988.1|988.1|985.1|19
1587473700000|2020-04-21 12:55:00|989|986|987.9|984.9|989|986|987.9|984.9|541
1587474000000|2020-04-21 13:00:00|987|984|986|983|988|985|986|983|64
1587474300000|2020-04-21 13:05:00|985.9|982.9|986.1|983.1|987.2|984.2|985.9|982.9|139
1587474600000|2020-04-21 13:10:00|986|983|986.2|983.2|987.1|984.1|986|983|10
1587474900000|2020-04-21 13:15:00|986.1|983.1|985.1|982.1|986.1|983.1|985.1|982.1|13
1587475200000|2020-04-21 13:20:00|985.2|982.2|985.1|982.1|985.2|982.2|985.1|982.1|6
1587475500000|2020-04-21 13:25:00|985.2|982.2|987.2|984.2|987.2|984.2|985|982|107
1587475800000|2020-04-21 13:30:00|987.1|984.1|987|984|988.2|985.2|986.2|983.2|476
1587476100000|2020-04-21 13:35:00|986.9|983.9|981|978|986.9|983.9|980|977|170
1587476400000|2020-04-21 13:40:00|980.9|977.9|976|973|980.9|977.9|976|973|220
1587476700000|2020-04-21 13:45:00|976.9|973.9|978|975|978.1|975.1|976|973|317
1587477000000|2020-04-21 13:50:00|977.9|974.9|978.5|975.5|981.5|978.5|977|974|67
1587477300000|2020-04-21 13:55:00|979|976|984|981|984.9|981.9|978|975|428
1587477600000|2020-04-21 14:00:00|983.8|980.8|985.4|982.4|986.9|983.9|982.9|979.9|354
1587477900000|2020-04-21 14:05:00|985.5|982.5|981.9|978.9|986|983|980.9|977.9|93
1587478200000|2020-04-21 14:10:00|981|978|981.8|978.8|982.8|979.8|980.9|977.9|1406
1587478500000|2020-04-21 14:15:00|980.9|977.9|981.8|978.8|981.8|978.8|979.8|976.8|145
1587478800000|2020-04-21 14:20:00|981.9|978.9|982.8|979.8|983.8|980.8|980.8|977.8|303
1587479100000|2020-04-21 14:25:00|982.9|979.9|983.8|980.8|984.8|981.8|980.9|977.9|29
1587479400000|2020-04-21 14:30:00|982.8|979.8|987.8|984.8|988.8|985.8|982.8|979.8|623
1587479700000|2020-04-21 14:35:00|987.9|984.9|987.8|984.8|988.8|985.8|987.8|984.8|494
1587480000000|2020-04-21 14:40:00|988.6|985.6|989.6|986.6|989.7|986.7|986.7|983.7|399
1587480300000|2020-04-21 14:45:00|989.7|986.7|989.6|986.6|991.6|988.6|989.6|986.6|79
1587480600000|2020-04-21 14:50:00|989.7|986.7|997.3|994.3|998.8|995.8|989.7|986.7|321
1587480900000|2020-04-21 14:55:00|997.8|994.8|1002.8|999.8|1003.8|1000.8|997|994|162
1587481200000|2020-04-21 15:00:00|1001.8|998.8|996.8|993.8|1001.8|998.8|995.8|992.8|377
1587481500000|2020-04-21 15:05:00|997.6|994.6|999.8|996.8|1000.8|997.8|996.8|993.8|84
1587481800000|2020-04-21 15:10:00|999.7|996.7|1004.8|1001.8|1004.9|1001.9|997.6|994.6|411
1587482100000|2020-04-21 15:15:00|1003.8|1000.8|1004.8|1001.8|1004.8|1001.8|1001.8|998.8|68
1587482400000|2020-04-21 15:20:00|1003.8|1000.8|1004.2|1001.2|1004.8|1001.8|1002.8|999.8|352
1587482700000|2020-04-21 15:25:00|1004.1|1001.1|1000.7|997.7|1004.6|1001.6|1000.7|997.7|143
1587483000000|2020-04-21 15:30:00|1000.8|997.8|1004.2|1001.2|1004.7|1001.7|1000.7|997.7|92
1587483300000|2020-04-21 15:35:00|1003.7|1000.7|1003.7|1000.7|1003.7|1000.7|1002.2|999.2|99
1587483600000|2020-04-21 15:40:00|1003.8|1000.8|1004.7|1001.7|1007.7|1004.7|1003.7|1000.7|116
1587483900000|2020-04-21 15:45:00|1005.7|1002.7|1003.2|1000.2|1007.7|1004.7|1002.7|999.7|59
1587484200000|2020-04-21 15:50:00|1003.7|1000.7|1000.7|997.7|1003.7|1000.7|1000.7|997.7|162
1587484500000|2020-04-21 15:55:00|999.7|996.7|1000.7|997.7|1000.7|997.7|998.7|995.7|86
1587484800000|2020-04-21 16:00:00|1000.2|997.2|1000.7|997.7|1001.7|998.7|998.8|995.8|166
1587485100000|2020-04-21 16:05:00|1000.8|997.8|1002.8|999.8|1002.8|999.8|1000.7|997.7|62
1587485400000|2020-04-21 16:10:00|1002.7|999.7|999.7|996.7|1002.7|999.7|999.7|996.7|469
1587485700000|2020-04-21 16:15:00|998.8|995.8|997.7|994.7|999.8|996.8|996.7|993.7|371
1587486000000|2020-04-21 16:20:00|997.2|994.2|996.7|993.7|997.7|994.7|995.7|992.7|165
1587486300000|2020-04-21 16:25:00|995.7|992.7|997.7|994.7|997.7|994.7|995.6|992.6|164
1587486600000|2020-04-21 16:30:00|997.6|994.6|996.5|993.5|998.6|995.6|996.5|993.5|135
1587486900000|2020-04-21 16:35:00|997.5|994.5|1000.7|997.7|1001.7|998.7|997.5|994.5|632
1587487200000|2020-04-21 16:40:00|1000.2|997.2|1000.5|997.5|1002.1|999.1|999.6|996.6|213
1587487500000|2020-04-21 16:45:00|1000.7|997.7|999.6|996.6|1002.8|999.8|999.1|996.1|853
1587487800000|2020-04-21 16:50:00|999.5|996.5|997.7|994.7|1000.6|997.6|997.6|994.6|943
1587488100000|2020-04-21 16:55:00|997.5|994.5|1003.9|1000.9|1004.8|1001.8|995.6|992.6|798
1587540600000|2020-04-22 07:30:00|995|992|996.4|993.4|997|994|994|991|149
1587540900000|2020-04-22 07:35:00|996|993|996.9|993.9|996.9|993.9|995.9|992.9|27
1587541200000|2020-04-22 07:40:00|997|994|999.9|996.9|1002|999|997|994|101
1587541500000|2020-04-22 07:45:00|999.5|996.5|1000|997|1000|997|996|993|149
1587541800000|2020-04-22 07:50:00|1001|998|997|994|1001|998|996.1|993.1|114
1587542100000|2020-04-22 07:55:00|996.6|993.6|993.5|990.5|997|994|993.1|990.1|36
1587542400000|2020-04-22 08:00:00|993.9|990.9|994|991|994.9|991.9|993.1|990.1|61
1587542700000|2020-04-22 08:05:00|994.1|991.1|993.1|990.1|994.1|991.1|993.1|990.1|149
1587543000000|2020-04-22 08:10:00|993.5|990.5|994|991|994.1|991.1|993.1|990.1|107
1587543300000|2020-04-22 08:15:00|994.1|991.1|995.1|992.1|995.9|992.9|993.9|990.9|54
1587543600000|2020-04-22 08:20:00|995|992|994.9|991.9|995.4|992.4|993.9|990.9|630
1587543900000|2020-04-22 08:25:00|994.4|991.4|993.9|990.9|995.4|992.4|993.9|990.9|146
1587544200000|2020-04-22 08:30:00|994.9|991.9|993.9|990.9|994.9|991.9|993.9|990.9|14
1587544500000|2020-04-22 08:35:00|992.9|989.9|992|989|993.1|990.1|991.9|988.9|376
1587544800000|2020-04-22 08:40:00|992.1|989.1|993.1|990.1|993.1|990.1|992|989|0
1587545100000|2020-04-22 08:45:00|993|990|991.2|988.2|993.1|990.1|991.1|988.1|388
1587545400000|2020-04-22 08:50:00|992.2|989.2|992.2|989.2|993.1|990.1|991.2|988.2|63
1587545700000|2020-04-22 08:55:00|993.1|990.1|996.2|993.2|996.6|993.6|993.1|990.1|31
1587546000000|2020-04-22 09:00:00|997.1|994.1|994.2|991.2|997.2|994.2|994.2|991.2|69
1587546300000|2020-04-22 09:05:00|993.2|990.2|994.1|991.1|994.1|991.1|993.2|990.2|186
1587546600000|2020-04-22 09:10:00|994.2|991.2|994.1|991.1|995.1|992.1|994.1|991.1|18
1587546900000|2020-04-22 09:15:00|994.2|991.2|993.2|990.2|994.6|991.6|993.2|990.2|1
1587547200000|2020-04-22 09:20:00|994.1|991.1|994.1|991.1|994.1|991.1|993.2|990.2|2
1587547500000|2020-04-22 09:25:00|993.6|990.6|993.2|990.2|994.2|991.2|993.2|990.2|15
1587547800000|2020-04-22 09:30:00|993.1|990.1|992.2|989.2|993.2|990.2|992.2|989.2|566
1587548100000|2020-04-22 09:35:00|||||||||3
1587548400000|2020-04-22 09:40:00|993.1|990.1|992.2|989.2|993.1|990.1|992.2|989.2|4
1587548700000|2020-04-22 09:45:00|993.1|990.1|993.1|990.1|993.1|990.1|993.1|990.1|9
1587549000000|2020-04-22 09:50:00|992.2|989.2|993.1|990.1|993.1|990.1|992.2|989.2|9
1587549300000|2020-04-22 09:55:00|994.1|991.1|993.2|990.2|994.1|991.1|993.2|990.2|17
1587549600000|2020-04-22 10:00:00|992.6|989.6|992.2|989.2|992.6|989.6|992.2|989.2|10
1587549900000|2020-04-22 10:05:00|||||||||2
1587550200000|2020-04-22 10:10:00|992.3|989.3|994.1|991.1|994.1|991.1|992.3|989.3|4
1587550500000|2020-04-22 10:15:00|995.1|992.1|993.2|990.2|995.1|992.1|993.2|990.2|37
1587550800000|2020-04-22 10:20:00|994.2|991.2|993.2|990.2|994.2|991.2|993.2|990.2|17
1587551100000|2020-04-22 10:25:00|994.1|991.1|993.2|990.2|994.1|991.1|993.2|990.2|6
1587551400000|2020-04-22 10:30:00|994.2|991.2|993.2|990.2|994.2|991.2|993.2|990.2|9
1587551700000|2020-04-22 10:35:00|993.3|990.3|994.2|991.2|994.2|991.2|993.3|990.3|12
1587552000000|2020-04-22 10:40:00|995.1|992.1|995|992|995.1|992.1|994.1|991.1|337
1587552300000|2020-04-22 10:45:00|994.1|991.1|995|992|995.1|992.1|994.1|991.1|311
1587552600000|2020-04-22 10:50:00|994.6|991.6|995.1|992.1|996.1|993.1|994.6|991.6|234
1587552900000|2020-04-22 10:55:00|995.6|992.6|997.1|994.1|997.1|994.1|995.1|992.1|57
1587553200000|2020-04-22 11:00:00|996.1|993.1|995.1|992.1|996.1|993.1|995.1|992.1|32
1587553500000|2020-04-22 11:05:00|995|992|993.2|990.2|995|992|993.2|990.2|753
1587553800000|2020-04-22 11:10:00|994.2|991.2|995.2|992.2|995.2|992.2|993.7|990.7|13
1587554100000|2020-04-22 11:15:00|995.7|992.7|995.2|992.2|995.7|992.7|995.2|992.2|13
1587554400000|2020-04-22 11:20:00|996.1|993.1|996.1|993.1|996.1|993.1|996.1|993.1|36
1587554700000|2020-04-22 11:25:00|996.2|993.2|997.1|994.1|997.1|994.1|996.2|993.2|129
1587555000000|2020-04-22 11:30:00|996.2|993.2|996.2|993.2|997.1|994.1|996.1|993.1|15
1587555300000|2020-04-22 11:35:00|||||||||1286
1587555600000|2020-04-22 11:40:00|||||||||3
1587555900000|2020-04-22 11:45:00|997.2|994.2|1002.2|999.2|1002.2|999.2|997.2|994.2|677
1587556200000|2020-04-22 11:50:00|1001.4|998.4|1001.4|998.4|1002.4|999.4|1001.4|998.4|178
1587556500000|2020-04-22 11:55:00|1001.8|998.8|1001.2|998.2|1002.3|999.3|1001.2|998.2|177
1587556800000|2020-04-22 12:00:00|1000.8|997.8|996.4|993.4|1001.2|998.2|995.4|992.4|1662
1587557100000|2020-04-22 12:05:00|995.5|992.5|997.4|994.4|997.5|994.5|995.5|992.5|147
1587557400000|2020-04-22 12:10:00|996.5|993.5|995.5|992.5|996.9|993.9|994.5|991.5|112
1587557700000|2020-04-22 12:15:00|996.4|993.4|999.4|996.4|999.4|996.4|995.5|992.5|77
1587558000000|2020-04-22 12:20:00|998.5|995.5|999.4|996.4|1001.4|998.4|998.5|995.5|117
1587558300000|2020-04-22 12:25:00|998.5|995.5|997.5|994.5|999.4|996.4|996.5|993.5|487
1587558600000|2020-04-22 12:30:00|997.4|994.4|1000.5|997.5|1000.5|997.5|995.5|992.5|138
1587558900000|2020-04-22 12:35:00|1000.4|997.4|1008|1005|1008.5|1005.5|999.5|996.5|539
1587559200000|2020-04-22 12:40:00|1008.4|1005.4|1008.4|1005.4|1015.4|1012.4|1007.5|1004.5|402
1587559500000|2020-04-22 12:45:00|1007.9|1004.9|1010.4|1007.4|1010.9|1007.9|1007.5|1004.5|17
1587559800000|2020-04-22 12:50:00|1011.4|1008.4|1014.5|1011.5|1014.5|1011.5|1009.4|1006.4|126
1587560100000|2020-04-22 12:55:00|1014.4|1011.4|1020|1017|1020.6|1017.6|1014.4|1011.4|95
1587560400000|2020-04-22 13:00:00|1019.6|1016.6|1014.6|1011.6|1020.6|1017.6|1014|1011|411
1587560700000|2020-04-22 13:05:00|1015.6|1012.6|1014.4|1011.4|1017.5|1014.5|1013.5|1010.5|112
1587561000000|2020-04-22 13:10:00|1014.5|1011.5|1014.7|1011.7|1016.5|1013.5|1012.6|1009.6|837
1587561300000|2020-04-22 13:15:00|1015.6|1012.6|1017.6|1014.6|1018.5|1015.5|1015.6|1012.6|137
1587561600000|2020-04-22 13:20:00|1018.6|1015.6|1013.6|1010.6|1018.6|1015.6|1013.6|1010.6|1946
1587561900000|2020-04-22 13:25:00|1012.7|1009.7|1014.5|1011.5|1014.5|1011.5|1011.7|1008.7|376
1587562200000|2020-04-22 13:30:00|1013.6|1010.6|1012.6|1009.6|1014.7|1011.7|1012.6|1009.6|767
1587562500000|2020-04-22 13:35:00|1012.7|1009.7|1013.6|1010.6|1014.1|1011.1|1010.5|1007.5|102
1587562800000|2020-04-22 13:40:00|1013.1|1010.1|1006.2|1003.2|1013.6|1010.6|1004.6|1001.6|261
1587563100000|2020-04-22 13:45:00|1006.1|1003.1|1006.7|1003.7|1008.7|1005.7|1005.7|1002.7|40
1587563400000|2020-04-22 13:50:00|1007.1|1004.1|1007.7|1004.7|1008.7|1005.7|1005.7|1002.7|76
1587563700000|2020-04-22 13:55:00|1007.6|1004.6|1007.7|1004.7|1007.7|1004.7|1006.6|1003.6|143
1587564000000|2020-04-22 14:00:00|1007.8|1004.8|1008.6|1005.6|1009.7|1006.7|1007.7|1004.7|244
1587564300000|2020-04-22 14:05:00|1008.2|1005.2|1005.7|1002.7|1008.2|1005.2|1003.9|1000.9|451
1587564600000|2020-04-22 14:10:00|1005.6|1002.6|1002.6|999.6|1005.6|1002.6|1002.6|999.6|113
1587564900000|2020-04-22 14:15:00|1002.7|999.7|1003.7|1000.7|1004.7|1001.7|1001.7|998.7|96
1587565200000|2020-04-22 14:20:00|1002.7|999.7|1000.6|997.6|1002.7|999.7|999.7|996.7|60
1587565500000|2020-04-22 14:25:00|999.6|996.6|995.7|992.7|999.6|996.6|995.7|992.7|81
1587565800000|2020-04-22 14:30:00|994.7|991.7|993.6|990.6|995.8|992.8|990.8|987.8|230
1587566100000|2020-04-22 14:35:00|992.8|989.8|996.3|993.3|997.8|994.8|992.8|989.8|92
1587566400000|2020-04-22 14:40:00|995.9|992.9|998.8|995.8|1000.8|997.8|994.9|991.9|71
1587566700000|2020-04-22 14:45:00|999.8|996.8|998.3|995.3|999.9|996.9|997.9|994.9|100
1587567000000|2020-04-22 14:50:00|997.9|994.9|994.9|991.9|998.8|995.8|994.9|991.9|316
1587567300000|2020-04-22 14:55:00|994.4|991.4|996.9|993.9|996.9|993.9|994|991|786
1587567600000|2020-04-22 15:00:00|997.1|994.1|999|996|999|996|997|994|523
1587567900000|2020-04-22 15:05:00|999.5|996.5|1002.1|999.1|1002.1|999.1|998.1|995.1|191
1587568200000|2020-04-22 15:10:00|1001.6|998.6|1003.1|1000.1|1003.1|1000.1|1000|997|106
1587568500000|2020-04-22 15:15:00|1002.2|999.2|1004.1|1001.1|1005.1|1002.1|1002.2|999.2|1352
1587568800000|2020-04-22 15:20:00|1003.1|1000.1|1003|1000|1004.1|1001.1|1002.1|999.1|87
1587569100000|2020-04-22 15:25:00|1003.9|1000.9|1004|1001|1005|1002|1003|1000|209
1587569400000|2020-04-22 15:30:00|1004.1|1001.1|1008.9|1005.9|1009.9|1006.9|1004.1|1001.1|342
1587569700000|2020-04-22 15:35:00|1009.9|1006.9|1010.9|1007.9|1010.9|1007.9|1008.9|1005.9|67
1587570000000|2020-04-22 15:40:00|1011.9|1008.9|1007.4|1004.4|1011.9|1008.9|1007|1004|205
1587570300000|2020-04-22 15:45:00|1007.9|1004.9|1007.9|1004.9|1008.9|1005.9|1007|1004|223
1587570600000|2020-04-22 15:50:00|1007|1004|1008.9|1005.9|1008.9|1005.9|1007|1004|90
1587570900000|2020-04-22 15:55:00|1008.4|1005.4|1009.9|1006.9|1011.9|1008.9|1008.1|1005.1|112
1587571200000|2020-04-22 16:00:00|1008.9|1005.9|1009.9|1006.9|1009.9|1006.9|1008.8|1005.8|187
1587571500000|2020-04-22 16:05:00|1009.8|1006.8|1009.4|1006.4|1010.9|1007.9|1008.8|1005.8|304
1587571800000|2020-04-22 16:10:00|1009.3|1006.3|1007.9|1004.9|1010|1007|1007|1004|638
1587572100000|2020-04-22 16:15:00|1008|1005|1008|1005|1008|1005|1007|1004|78
1587572400000|2020-04-22 16:20:00|1007|1004|1004|1001|1008|1005|1003|1000|292
1587572700000|2020-04-22 16:25:00|1003.8|1000.8|1002|999|1003.8|1000.8|1002|999|116
1587573000000|2020-04-22 16:30:00|1001|998|1003|1000|1003|1000|1001|998|92
1587573300000|2020-04-22 16:35:00|1002.9|999.9|999.5|996.5|1003|1000|998|995|149
1587573600000|2020-04-22 16:40:00|1000|997|996|993|1000|997|995|992|231
1587573900000|2020-04-22 16:45:00|995.1|992.1|996|993|997|994|995|992|231
1587574200000|2020-04-22 16:50:00|996.5|993.5|1000|997|1001.9|998.9|996.5|993.5|1278
1587574500000|2020-04-22 16:55:00|1000.5|997.5|1003.9|1000.9|1004|1001|999.9|996.9|265
1587627000000|2020-04-23 07:30:00|1009.1|1006.1|1010.2|1007.2|1012.2|1009.2|1009.1|1006.1|245
1587627300000|2020-04-23 07:35:00|1010.1|1007.1|1009.1|1006.1|1011.2|1008.2|1005.7|1002.7|359
1587627600000|2020-04-23 07:40:00|1009.2|1006.2|1015.1|1012.1|1015.1|1012.1|1009.1|1006.1|257
1587627900000|2020-04-23 07:45:00|1015.2|1012.2|1017.1|1014.1|1017.1|1014.1|1014.1|1011.1|76
1587628200000|2020-04-23 07:50:00|1017|1014|1013.1|1010.1|1017|1014|1010.2|1007.2|79
1587628500000|2020-04-23 07:55:00|1013.2|1010.2|1012.2|1009.2|1016.1|1013.1|1012.2|1009.2|306
1587628800000|2020-04-23 08:00:00|1011.7|1008.7|1011.2|1008.2|1013.2|1010.2|1010.8|1007.8|11
1587629100000|2020-04-23 08:05:00|1010.3|1007.3|1011.2|1008.2|1011.7|1008.7|1010.2|1007.2|3
1587629400000|2020-04-23 08:10:00|||||||||27
1587629700000|2020-04-23 08:15:00|1012.2|1009.2|1013.2|1010.2|1013.2|1010.2|1012.2|1009.2|9
1587630000000|2020-04-23 08:20:00|1014.2|1011.2|1015.2|1012.2|1015.2|1012.2|1013.2|1010.2|23
1587630300000|2020-04-23 08:25:00|1014.2|1011.2|1016.2|1013.2|1016.2|1013.2|1014.2|1011.2|58
1587630600000|2020-04-23 08:30:00|1016.1|1013.1|1014.2|1011.2|1016.1|1013.1|1014.2|1011.2|29
1587630900000|2020-04-23 08:35:00|1013.3|1010.3|1011.3|1008.3|1013.3|1010.3|1011.3|1008.3|17
1587631200000|2020-04-23 08:40:00|1012.2|1009.2|1012.2|1009.2|1012.3|1009.3|1011.3|1008.3|6
1587631500000|2020-04-23 08:45:00|1012.3|1009.3|1012.3|1009.3|1013.7|1010.7|1012.3|1009.3|14
1587631800000|2020-04-23 08:50:00|1012.4|1009.4|1014.8|1011.8|1014.8|1011.8|1012.4|1009.4|19
1587632100000|2020-04-23 08:55:00|1015.2|1012.2|1014.3|1011.3|1015.2|1012.2|1013.3|1010.3|84
1587632400000|2020-04-23 09:00:00|1013.3|1010.3|1013.3|1010.3|1015.2|1012.2|1013.3|1010.3|16
1587632700000|2020-04-23 09:05:00|1013.2|1010.2|1012.3|1009.3|1013.3|1010.3|1012.3|1009.3|14
1587633000000|2020-04-23 09:10:00|1011.3|1008.3|1010.2|1007.2|1012.3|1009.3|1010.2|1007.2|31
1587633300000|2020-04-23 09:15:00|1010.3|1007.3|1011.2|1008.2|1011.2|1008.2|1010.2|1007.2|1
1587633600000|2020-04-23 09:20:00|1010.3|1007.3|1013.3|1010.3|1014.2|1011.2|1010.3|1007.3|16
1587633900000|2020-04-23 09:25:00|1013.2|1010.2|1014.3|1011.3|1014.8|1011.8|1013.2|1010.2|20
1587634200000|2020-04-23 09:30:00|1014.2|1011.2|1014.3|1011.3|1015.2|1012.2|1013.3|1010.3|46
1587634500000|2020-04-23 09:35:00|1015.2|1012.2|1013.3|1010.3|1015.2|1012.2|1013.3|1010.3|22
1587634800000|2020-04-23 09:40:00|1013.8|1010.8|1013.3|1010.3|1013.8|1010.8|1013.3|1010.3|2
1587635100000|2020-04-23 09:45:00|1014.2|1011.2|1014.2|1011.2|1014.2|1011.2|1014.2|1011.2|5
1587635400000|2020-04-23 09:50:00|||||||||8
1587635700000|2020-04-23 09:55:00|1015.2|1012.2|1015.2|1012.2|1015.2|1012.2|1014.3|1011.3|28
1587636000000|2020-04-23 10:00:00|1014.3|1011.3|1015.2|1012.2|1015.2|1012.2|1014.2|1011.2|35
1587636300000|2020-04-23 10:05:00|1016.2|1013.2|1014.3|1011.3|1016.2|1013.2|1014.3|1011.3|45
1587636600000|2020-04-23 10:10:00|1014.2|1011.2|1014.3|1011.3|1014.3|1011.3|1014.2|1011.2|11
1587636900000|2020-04-23 10:15:00|1015.2|1012.2|1014.3|1011.3|1015.2|1012.2|1014.3|1011.3|2
1587637200000|2020-04-23 10:20:00|1014.2|1011.2|1013.3|1010.3|1014.2|1011.2|1013.3|1010.3|18
1587637500000|2020-04-23 10:25:00|1013.2|1010.2|1011.3|1008.3|1013.2|1010.2|1010.3|1007.3|78
1587637800000|2020-04-23 10:30:00|1011.2|1008.2|1009.3|1006.3|1011.2|1008.2|1009.3|1006.3|44
1587638100000|2020-04-23 10:35:00|1009.2|1006.2|1008.8|1005.8|1009.3|1006.3|1007.3|1004.3|16
1587638400000|2020-04-23 10:40:00|1008.3|1005.3|1006.3|1003.3|1008.3|1005.3|1006.3|1003.3|67
1587638700000|2020-04-23 10:45:00|1007.3|1004.3|1009.2|1006.2|1009.2|1006.2|1007.2|1004.2|59
1587639000000|2020-04-23 10:50:00|1009.3|1006.3|1011.3|1008.3|1011.3|1008.3|1009.3|1006.3|35
1587639300000|2020-04-23 10:55:00|1011.2|1008.2|1009.3|1006.3|1011.2|1008.2|1009.3|1006.3|13
1587639600000|2020-04-23 11:00:00|1009.2|1006.2|1007.3|1004.3|1009.3|1006.3|1007.3|1004.3|12
1587639900000|2020-04-23 11:05:00|1008.3|1005.3|1009.3|1006.3|1009.3|1006.3|1008.3|1005.3|93
1587640200000|2020-04-23 11:10:00|||||||||61
1587640500000|2020-04-23 11:15:00|1008.8|1005.8|1009.3|1006.3|1009.3|1006.3|1008.8|1005.8|13
1587640800000|2020-04-23 11:20:00|||||||||4
1587641100000|2020-04-23 11:25:00|1008.4|1005.4|1008.3|1005.3|1009.3|1006.3|1008.3|1005.3|26
1587641400000|2020-04-23 11:30:00|1009.2|1006.2|1007.3|1004.3|1009.2|1006.2|1007.3|1004.3|23
1587641700000|2020-04-23 11:35:00|||||||||11
1587642000000|2020-04-23 11:40:00|1008.2|1005.2|1008.3|1005.3|1008.3|1005.3|1008.2|1005.2|11
1587642300000|2020-04-23 11:45:00|1007.3|1004.3|1007.3|1004.3|1008.3|1005.3|1007.3|1004.3|31
1587642600000|2020-04-23 11:50:00|1008.3|1005.3|1006.3|1003.3|1008.3|1005.3|1005.3|1002.3|27
1587642900000|2020-04-23 11:55:00|1006.2|1003.2|1005.3|1002.3|1006.3|1003.3|1005.2|1002.2|44
1587643200000|2020-04-23 12:00:00|1004.8|1001.8|1004.8|1001.8|1005.3|1002.3|1003.3|1000.3|38
1587643500000|2020-04-23 12:05:00|1004.3|1001.3|1006.3|1003.3|1008.3|1005.3|1003.3|1000.3|34
1587643800000|2020-04-23 12:10:00|1007.2|1004.2|1003.3|1000.3|1007.3|1004.3|1003.2|1000.2|61
1587644100000|2020-04-23 12:15:00|1003.8|1000.8|1003.3|1000.3|1004.3|1001.3|1003.2|1000.2|31
1587644400000|2020-04-23 12:20:00|1003.4|1000.4|1007.3|1004.3|1007.3|1004.3|1003.4|1000.4|36
1587644700000|2020-04-23 12:25:00|1008.2|1005.2|1005.3|1002.3|1008.2|1005.2|1005.3|1002.3|20
1587645000000|2020-04-23 12:30:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1004.2|1001.2|54
1587645300000|2020-04-23 12:35:00|1004.3|1001.3|1002.3|999.3|1004.3|1001.3|1002.3|999.3|4
1587645600000|2020-04-23 12:40:00|1001.3|998.3|1002.3|999.3|1003.2|1000.2|1001.3|998.3|16
1587645900000|2020-04-23 12:45:00|1003.2|1000.2|1004.1|1001.1|1004.1|1001.1|1002.3|999.3|536
1587646200000|2020-04-23 12:50:00|1003.7|1000.7|1004.1|1001.1|1006.2|1003.2|1003.7|1000.7|102
1587646500000|2020-04-23 12:55:00|1005.1|1002.1|1006.1|1003.1|1006.1|1003.1|1004.2|1001.2|22
1587646800000|2020-04-23 13:00:00|1006.2|1003.2|1006.1|1003.1|1007.1|1004.1|1006.1|1003.1|146
1587647100000|2020-04-23 13:05:00|1005.1|1002.1|1004.1|1001.1|1005.1|1002.1|1003.1|1000.1|21
1587647400000|2020-04-23 13:10:00|1003.1|1000.1|1003.1|1000.1|1004.1|1001.1|1003.1|1000.1|231
1587647700000|2020-04-23 13:15:00|1004.1|1001.1|1003.1|1000.1|1004.1|1001.1|1003.1|1000.1|19
1587648000000|2020-04-23 13:20:00|1003.6|1000.6|1003.1|1000.1|1005|1002|1003.1|1000.1|176
1587648300000|2020-04-23 13:25:00|1003|1000|1002.1|999.1|1004|1001|1001.1|998.1|28
1587648600000|2020-04-23 13:30:00|1001.1|998.1|1002.1|999.1|1003.1|1000.1|1000|997|433
1587648900000|2020-04-23 13:35:00|1003.1|1000.1|1005.1|1002.1|1005.1|1002.1|1003.1|1000.1|80
1587649200000|2020-04-23 13:40:00|1004.2|1001.2|1003.1|1000.1|1005.1|1002.1|1003.1|1000.1|23
1587649500000|2020-04-23 13:45:00|1003.2|1000.2|1004.2|1001.2|1005.2|1002.2|1003.2|1000.2|390
1587649800000|2020-04-23 13:50:00|1003.4|1000.4|1000.3|997.3|1004.3|1001.3|1000.3|997.3|108
1587650100000|2020-04-23 13:55:00|1001.2|998.2|999.3|996.3|1001.2|998.2|998.3|995.3|182
1587650400000|2020-04-23 14:00:00|1000.2|997.2|998.3|995.3|1000.2|997.2|998.3|995.3|168
1587650700000|2020-04-23 14:05:00|999.2|996.2|998.2|995.2|1000.2|997.2|997.2|994.2|518
1587651000000|2020-04-23 14:10:00|998.3|995.3|998.1|995.1|999.3|996.3|998.1|995.1|866
1587651300000|2020-04-23 14:15:00|998.2|995.2|999.1|996.1|999.2|996.2|998.2|995.2|86
1587651600000|2020-04-23 14:20:00|998.1|995.1|997.1|994.1|998.1|995.1|996.7|993.7|109
1587651900000|2020-04-23 14:25:00|997.2|994.2|995|992|997.2|994.2|995|992|824
1587652200000|2020-04-23 14:30:00|995.1|992.1|997|994|997|994|994.2|991.2|277
1587652500000|2020-04-23 14:35:00|997.1|994.1|997|994|998|995|996|993|268
1587652800000|2020-04-23 14:40:00|996|993|994.1|991.1|997|994|994|991|301
1587653100000|2020-04-23 14:45:00|994.2|991.2|994.1|991.1|995.1|992.1|994.1|991.1|455
1587653400000|2020-04-23 14:50:00|994.2|991.2|994.1|991.1|995.1|992.1|993.2|990.2|274
1587653700000|2020-04-23 14:55:00|993.2|990.2|995.1|992.1|995.1|992.1|993.1|990.1|138
1587654000000|2020-04-23 15:00:00|995.2|992.2|995.1|992.1|995.2|992.2|995.1|992.1|90
1587654300000|2020-04-23 15:05:00|994.2|991.2|996.2|993.2|996.2|993.2|993.2|990.2|117
1587654600000|2020-04-23 15:10:00|996.1|993.1|995.1|992.1|996.1|993.1|994.1|991.1|513
1587654900000|2020-04-23 15:15:00|995.2|992.2|994.1|991.1|996.2|993.2|994.1|991.1|715
1587655200000|2020-04-23 15:20:00|995.1|992.1|994.1|991.1|995.1|992.1|994.1|991.1|368
1587655500000|2020-04-23 15:25:00|994.2|991.2|993.3|990.3|994.2|991.2|992.3|989.3|360
1587655800000|2020-04-23 15:30:00|994.2|991.2|995.3|992.3|995.7|992.7|994.2|991.2|118
1587656100000|2020-04-23 15:35:00|995.7|992.7|995.2|992.2|996.3|993.3|995.2|992.2|94
1587656400000|2020-04-23 15:40:00|994.3|991.3|997.2|994.2|997.2|994.2|994.3|991.3|332
1587656700000|2020-04-23 15:45:00|996.2|993.2|996.3|993.3|997.2|994.2|996.2|993.2|421
1587657000000|2020-04-23 15:50:00|997.2|994.2|996.3|993.3|997.2|994.2|996.3|993.3|134
1587657300000|2020-04-23 15:55:00|997.2|994.2|996.3|993.3|997.2|994.2|996.3|993.3|296
1587657600000|2020-04-23 16:00:00|997.3|994.3|995.3|992.3|997.3|994.3|995.2|992.2|295
1587657900000|2020-04-23 16:05:00|996.2|993.2|995.3|992.3|996.2|993.2|995.3|992.3|278
1587658200000|2020-04-23 16:10:00|994.8|991.8|995.4|992.4|995.4|992.4|994.4|991.4|920
1587658500000|2020-04-23 16:15:00|996.4|993.4|996.4|993.4|997.4|994.4|996.4|993.4|380
1587658800000|2020-04-23 16:20:00|996.3|993.3|994.3|991.3|997.3|994.3|994.2|991.2|440
1587659100000|2020-04-23 16:25:00|994.2|991.2|996.3|993.3|996.3|993.3|994.2|991.2|1118
1587659400000|2020-04-23 16:30:00|996.4|993.4|998.3|995.3|999.3|996.3|996.3|993.3|366
1587659700000|2020-04-23 16:35:00|999.3|996.3|999.2|996.2|1000.2|997.2|999.2|996.2|317
1587660000000|2020-04-23 16:40:00|999.3|996.3|998.3|995.3|1000.2|997.2|996.7|993.7|414
1587660300000|2020-04-23 16:45:00|998.4|995.4|999.3|996.3|1000.3|997.3|998.3|995.3|701
1587660600000|2020-04-23 16:50:00|998.4|995.4|1001.3|998.3|1002.3|999.3|998.3|995.3|1123
1587660900000|2020-04-23 16:55:00|1000.4|997.4|1008.5|1005.5|1008.5|1005.5|1000.4|997.4|2922
1587661200000|2020-04-23 17:00:00|||||||||3
1587713400000|2020-04-24 07:30:00|1000.5|997.5|998.5|995.5|1000.5|997.5|996.5|993.5|894
1587713700000|2020-04-24 07:35:00|998.6|995.6|999.6|996.6|999.6|996.6|998.5|995.5|21
1587714000000|2020-04-24 07:40:00|1000.5|997.5|1000.6|997.6|1000.6|997.6|999.6|996.6|9
1587714300000|2020-04-24 07:45:00|||||||||2
1587714600000|2020-04-24 07:50:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|51
1587714900000|2020-04-24 07:55:00|1000.1|997.1|1000.6|997.6|1000.6|997.6|999.6|996.6|10
1587715200000|2020-04-24 08:00:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|9
1587715500000|2020-04-24 08:05:00|1000.5|997.5|999.6|996.6|1000.5|997.5|999.6|996.6|18
1587715800000|2020-04-24 08:10:00|1000.1|997.1|1000.6|997.6|1000.6|997.6|999.6|996.6|6
1587716100000|2020-04-24 08:15:00|999.6|996.6|999.6|996.6|999.6|996.6|999.6|996.6|3
1587716400000|2020-04-24 08:20:00|||||||||5
1587716700000|2020-04-24 08:25:00|||||||||9
1587717000000|2020-04-24 08:30:00|998.6|995.6|996.6|993.6|998.6|995.6|996.6|993.6|46
1587717300000|2020-04-24 08:35:00|997.1|994.1|994.1|991.1|997.1|994.1|993.5|990.5|246
1587717600000|2020-04-24 08:40:00|994.5|991.5|994.6|991.6|994.6|991.6|994.5|991.5|154
1587717900000|2020-04-24 08:45:00|||||||||20
1587718200000|2020-04-24 08:50:00|993.7|990.7|993.7|990.7|994.6|991.6|993.7|990.7|149
1587718500000|2020-04-24 08:55:00|994.6|991.6|994.7|991.7|995.6|992.6|994.6|991.6|28
1587718800000|2020-04-24 09:00:00|994.6|991.6|995.5|992.5|995.7|992.7|994.6|991.6|59
1587719100000|2020-04-24 09:05:00|994.6|991.6|995.5|992.5|995.6|992.6|994.6|991.6|1
1587719400000|2020-04-24 09:10:00|995.6|992.6|998.1|995.1|998.5|995.5|995.6|992.6|14
1587719700000|2020-04-24 09:15:00|998.5|995.5|997.5|994.5|998.5|995.5|997|994|4
1587720000000|2020-04-24 09:20:00|997.6|994.6|997|994|997.6|994.6|996.6|993.6|28
1587720300000|2020-04-24 09:25:00|996.6|993.6|994.6|991.6|997.5|994.5|994.6|991.6|148
1587720600000|2020-04-24 09:30:00|994.5|991.5|992.6|989.6|995.5|992.5|992.6|989.6|156
1587720900000|2020-04-24 09:35:00|992.5|989.5|989.2|986.2|992.6|989.6|989.2|986.2|197
1587721200000|2020-04-24 09:40:00|989.6|986.6|989.6|986.6|989.6|986.6|987.7|984.7|53
1587721500000|2020-04-24 09:45:00|989.2|986.2|987.7|984.7|989.2|986.2|987.7|984.7|29
1587721800000|2020-04-24 09:50:00|988.6|985.6|988.6|985.6|988.6|985.6|987.7|984.7|12
1587722100000|2020-04-24 09:55:00|988.7|985.7|989.6|986.6|989.6|986.6|988.7|985.7|9
1587722400000|2020-04-24 10:00:00|990.6|987.6|990.6|987.6|991.6|988.6|990.1|987.1|13
1587722700000|2020-04-24 10:05:00|990.7|987.7|989.7|986.7|990.7|987.7|989.1|986.1|2645
1587723000000|2020-04-24 10:10:00|989.8|986.8|992.9|989.9|993.9|990.9|989.8|986.8|2968
1587723300000|2020-04-24 10:15:00|992.8|989.8|992.9|989.9|992.9|989.9|991.9|988.9|36
1587723600000|2020-04-24 10:20:00|991.9|988.9|992.8|989.8|993.8|990.8|991.9|988.9|2
1587723900000|2020-04-24 10:25:00|993.8|990.8|992.8|989.8|993.8|990.8|992.8|989.8|3
1587724200000|2020-04-24 10:30:00|991.8|988.8|992.8|989.8|992.9|989.9|991.8|988.8|41
1587724500000|2020-04-24 10:35:00|992.3|989.3|991.8|988.8|992.8|989.8|991.8|988.8|131
1587724800000|2020-04-24 10:40:00|992.8|989.8|993.8|990.8|993.8|990.8|992.8|989.8|39
1587725100000|2020-04-24 10:45:00|993.9|990.9|993.3|990.3|994.8|991.8|992.8|989.8|723
1587725400000|2020-04-24 10:50:00|993.8|990.8|992.9|989.9|993.8|990.8|992.9|989.9|4
1587725700000|2020-04-24 10:55:00|993.9|990.9|993.9|990.9|993.9|990.9|992.9|989.9|89
1587726000000|2020-04-24 11:00:00|994.9|991.9|993.8|990.8|994.9|991.9|993.8|990.8|27
1587726300000|2020-04-24 11:05:00|993.4|990.4|992.8|989.8|993.8|990.8|992.8|989.8|11
1587726600000|2020-04-24 11:10:00|992.9|989.9|994.8|991.8|994.8|991.8|992.9|989.9|208
1587726900000|2020-04-24 11:15:00|994.3|991.3|993.9|990.9|994.8|991.8|993.9|990.9|64
1587727200000|2020-04-24 11:20:00|992.9|989.9|994.4|991.4|994.4|991.4|992.9|989.9|729
1587727500000|2020-04-24 11:25:00|993.9|990.9|993.9|990.9|993.9|990.9|993.9|990.9|1
1587727800000|2020-04-24 11:30:00|992.9|989.9|991.9|988.9|992.9|989.9|991.9|988.9|75
1587728100000|2020-04-24 11:35:00|990.9|987.9|991.9|988.9|991.9|988.9|990.9|987.9|48
1587728400000|2020-04-24 11:40:00|991.8|988.8|991.8|988.8|991.8|988.8|990.9|987.9|21
1587728700000|2020-04-24 11:45:00|990.8|987.8|991.2|988.2|991.8|988.8|990.8|987.8|168
1587729000000|2020-04-24 11:50:00|990.8|987.8|990.7|987.7|991.7|988.7|989.7|986.7|187
1587729300000|2020-04-24 11:55:00|990.8|987.8|992.8|989.8|992.8|989.8|990.7|987.7|2
1587729600000|2020-04-24 12:00:00|992.7|989.7|990.7|987.7|992.7|989.7|989.7|986.7|67
1587729900000|2020-04-24 12:05:00|990.6|987.6|988.7|985.7|990.7|987.7|988.7|985.7|9
1587730200000|2020-04-24 12:10:00|987.7|984.7|987.7|984.7|988.7|985.7|987.7|984.7|118
1587730500000|2020-04-24 12:15:00|986.7|983.7|984.6|981.6|987.6|984.6|984.6|981.6|141
1587730800000|2020-04-24 12:20:00|985.1|982.1|987.1|984.1|987.7|984.7|985.1|982.1|104
1587731100000|2020-04-24 12:25:00|987.6|984.6|990.6|987.6|991.1|988.1|986.7|983.7|215
1587731400000|2020-04-24 12:30:00|991.1|988.1|990.5|987.5|991.5|988.5|990.1|987.1|121
1587731700000|2020-04-24 12:35:00|991.5|988.5|990.5|987.5|991.5|988.5|990.5|987.5|44
1587732000000|2020-04-24 12:40:00|990.4|987.4|988.5|985.5|990.5|987.5|988.5|985.5|675
1587732300000|2020-04-24 12:45:00|987.6|984.6|989.6|986.6|990.5|987.5|986.6|983.6|47
1587732600000|2020-04-24 12:50:00|989.7|986.7|990|987|991.5|988.5|989.6|986.6|25
1587732900000|2020-04-24 12:55:00|989.6|986.6|988.6|985.6|989.6|986.6|987.6|984.6|222
1587733200000|2020-04-24 13:00:00|988.7|985.7|987.7|984.7|988.7|985.7|987.7|984.7|608
1587733500000|2020-04-24 13:05:00|987.6|984.6|985.7|982.7|987.6|984.6|985.7|982.7|119
1587733800000|2020-04-24 13:10:00|986.7|983.7|986.8|983.8|986.8|983.8|985.7|982.7|21
1587734100000|2020-04-24 13:15:00|986.7|983.7|985.6|982.6|987.6|984.6|985.6|982.6|74
1587734400000|2020-04-24 13:20:00|985.7|982.7|987.7|984.7|988.6|985.6|985.7|982.7|234
1587734700000|2020-04-24 13:25:00|988.2|985.2|987.7|984.7|988.2|985.2|987.7|984.7|248
1587735000000|2020-04-24 13:30:00|987.6|984.6|986.7|983.7|989.6|986.6|986.7|983.7|111
1587735300000|2020-04-24 13:35:00|985.7|982.7|985.7|982.7|985.7|982.7|985.7|982.7|79
1587735600000|2020-04-24 13:40:00|986.2|983.2|984.7|981.7|986.2|983.2|984.6|981.6|259
1587735900000|2020-04-24 13:45:00|984.6|981.6|981.7|978.7|984.7|981.7|981.7|978.7|694
1587736200000|2020-04-24 13:50:00|981.6|978.6|978.8|975.8|981.6|978.6|977.8|974.8|177
1587736500000|2020-04-24 13:55:00|979.7|976.7|979.7|976.7|979.8|976.8|978.7|975.7|161
1587736800000|2020-04-24 14:00:00|979.8|976.8|980.7|977.7|980.7|977.7|979.8|976.8|238
1587737100000|2020-04-24 14:05:00|981.8|978.8|982.8|979.8|983.8|980.8|981.7|978.7|686
1587737400000|2020-04-24 14:10:00|982.3|979.3|981.8|978.8|982.8|979.8|980.8|977.8|147
1587737700000|2020-04-24 14:15:00|981.7|978.7|980.8|977.8|981.9|978.9|978.8|975.8|164
1587738000000|2020-04-24 14:20:00|981.7|978.7|983.8|980.8|983.8|980.8|980.8|977.8|479
1587738300000|2020-04-24 14:25:00|983.9|980.9|983|980|983.9|980.9|982.8|979.8|1275
1587738600000|2020-04-24 14:30:00|983.9|980.9|983|980|983.9|980.9|982.9|979.9|480
1587738900000|2020-04-24 14:35:00|982.9|979.9|985.4|982.4|985.9|982.9|982.9|979.9|233
1587739200000|2020-04-24 14:40:00|985.9|982.9|983.9|980.9|985.9|982.9|983.8|980.8|162
1587739500000|2020-04-24 14:45:00|983.8|980.8|977.9|974.9|983.8|980.8|977.9|974.9|373
1587739800000|2020-04-24 14:50:00|978|975|976|973|978|975|976|973|176
1587740100000|2020-04-24 14:55:00|975.9|972.9|975.9|972.9|975.9|972.9|974.9|971.9|253
1587740400000|2020-04-24 15:00:00|976.8|973.8|974.9|971.9|976.8|973.8|974.8|971.8|327
1587740700000|2020-04-24 15:05:00|974.8|971.8|977|974|977|974|974.8|971.8|767
1587741000000|2020-04-24 15:10:00|976.9|973.9|976.9|973.9|976.9|973.9|976.9|973.9|150
1587741300000|2020-04-24 15:15:00|975.9|972.9|976|973|976|973|975|972|107
1587741600000|2020-04-24 15:20:00|975.9|972.9|976.9|973.9|976.9|973.9|974.9|971.9|96
1587741900000|2020-04-24 15:25:00|977|974|979|976|980|977|977|974|106
1587742200000|2020-04-24 15:30:00|978|975|981.9|978.9|981.9|978.9|977.9|974.9|108
1587742500000|2020-04-24 15:35:00|981|978|981.9|978.9|982|979|981|978|126
1587742800000|2020-04-24 15:40:00|982|979|980.9|977.9|982|979|980.8|977.8|411
1587743100000|2020-04-24 15:45:00|981|978|976.9|973.9|981|978|976.9|973.9|189
1587743400000|2020-04-24 15:50:00|977|974|975|972|977|974|975|972|383
1587743700000|2020-04-24 15:55:00|974|971|975.1|972.1|976.1|973.1|973.9|970.9|1339
1587744000000|2020-04-24 16:00:00|975|972|976.1|973.1|976.1|973.1|975|972|78
1587744300000|2020-04-24 16:05:00|977.1|974.1|977|974|977.1|974.1|976.1|973.1|39
1587744600000|2020-04-24 16:10:00|976.5|973.5|973.1|970.1|977|974|973|970|136
1587744900000|2020-04-24 16:15:00|974|971|974|971|975.1|972.1|974|971|239
1587745200000|2020-04-24 16:20:00|973.9|970.9|978.1|975.1|978.1|975.1|973|970|540
1587745500000|2020-04-24 16:25:00|978|975|978|975|978.1|975.1|976|973|232
1587745800000|2020-04-24 16:30:00|977.5|974.5|978.1|975.1|979.1|976.1|977.1|974.1|389
1587746100000|2020-04-24 16:35:00|978|975|980.2|977.2|980.2|977.2|978|975|2987
1587746400000|2020-04-24 16:40:00|980.1|977.1|979.3|976.3|980.2|977.2|978.4|975.4|1228
1587746700000|2020-04-24 16:45:00|979.1|976.1|979.2|976.2|980.2|977.2|978.2|975.2|1051
1587747000000|2020-04-24 16:50:00|979.3|976.3|983.2|980.2|983.2|980.2|979.2|976.2|1986
1587747300000|2020-04-24 16:55:00|983.1|980.1|979.2|976.2|986.1|983.1|978.2|975.2|1133
1587972600000|2020-04-27 07:30:00|972.6|969.6|978.6|975.6|979.5|976.5|971.6|968.6|617
1587972900000|2020-04-27 07:35:00|977.6|974.6|980.1|977.1|982.5|979.5|977.6|974.6|154
1587973200000|2020-04-27 07:40:00|980.6|977.6|981.6|978.6|982.6|979.6|979.6|976.6|197
1587973500000|2020-04-27 07:45:00|981.1|978.1|982.6|979.6|983.6|980.6|979.6|976.6|392
1587973800000|2020-04-27 07:50:00|983.5|980.5|984.6|981.6|984.6|981.6|982.6|979.6|1654
1587974100000|2020-04-27 07:55:00|983.6|980.6|982.6|979.6|984.1|981.1|982.1|979.1|83
1587974400000|2020-04-27 08:00:00|981.7|978.7|983.2|980.2|984.6|981.6|981.7|978.7|336
1587974700000|2020-04-27 08:05:00|982.7|979.7|983.7|980.7|983.7|980.7|981.7|978.7|306
1587975000000|2020-04-27 08:10:00|982.7|979.7|980.7|977.7|983.7|980.7|980.7|977.7|277
1587975300000|2020-04-27 08:15:00|979.7|976.7|980.6|977.6|982.1|979.1|979.7|976.7|52
1587975900000|2020-04-27 08:25:00|979.6|976.6|976.7|973.7|979.7|976.7|976.7|973.7|6
1587976200000|2020-04-27 08:30:00|976.1|973.1|975.6|972.6|976.7|973.7|974.6|971.6|299
1587976500000|2020-04-27 08:35:00|975.1|972.1|976.6|973.6|977.7|974.7|974.6|971.6|100
1587976800000|2020-04-27 08:40:00|976.7|973.7|974.6|971.6|976.7|973.7|974.6|971.6|389
1587977100000|2020-04-27 08:45:00|975.1|972.1|974.6|971.6|976.7|973.7|973.6|970.6|264
1587977400000|2020-04-27 08:50:00|974.1|971.1|973.5|970.5|974.6|971.6|973.5|970.5|269
1587977700000|2020-04-27 08:55:00|972.6|969.6|971.6|968.6|973.1|970.1|971.6|968.6|427
1587978000000|2020-04-27 09:00:00|970.1|967.1|971.6|968.6|971.7|968.7|970.1|967.1|160
1587978300000|2020-04-27 09:05:00|971.7|968.7|971.7|968.7|971.7|968.7|970.6|967.6|131
1587978600000|2020-04-27 09:10:00|972.6|969.6|973.2|970.2|974.7|971.7|972.6|969.6|144
1587978900000|2020-04-27 09:15:00|972.7|969.7|974.7|971.7|974.7|971.7|972.7|969.7|62
1587979200000|2020-04-27 09:20:00|973.7|970.7|973.7|970.7|973.7|970.7|972.7|969.7|218
1587979500000|2020-04-27 09:25:00|973.2|970.2|973.2|970.2|973.7|970.7|972.7|969.7|82
1587979800000|2020-04-27 09:30:00|972.7|969.7|973.7|970.7|973.7|970.7|972.7|969.7|178
1587980100000|2020-04-27 09:35:00|||||||||101
1587980400000|2020-04-27 09:40:00|972.8|969.8|975.2|972.2|975.2|972.2|972.8|969.8|248
1587980700000|2020-04-27 09:45:00|974.8|971.8|974.8|971.8|975.7|972.7|973.7|970.7|329
1587981000000|2020-04-27 09:50:00|974.7|971.7|974.7|971.7|974.8|971.8|973.8|970.8|75
1587981300000|2020-04-27 09:55:00|973.8|970.8|976.7|973.7|977.7|974.7|973.7|970.7|323
1587981600000|2020-04-27 10:00:00|976.8|973.8|976.7|973.7|978.7|975.7|975.8|972.8|199
1587981900000|2020-04-27 10:05:00|976.8|973.8|977.8|974.8|977.8|974.8|976.7|973.7|103
1587982200000|2020-04-27 10:10:00|977.7|974.7|976.7|973.7|977.8|974.8|976.7|973.7|213
1587982500000|2020-04-27 10:15:00|978.2|975.2|977.7|974.7|978.2|975.2|977.7|974.7|192
1587982800000|2020-04-27 10:20:00|976.7|973.7|976.7|973.7|977.7|974.7|976.7|973.7|136
1587983100000|2020-04-27 10:25:00|975.7|972.7|975.7|972.7|975.7|972.7|975.7|972.7|34
1587983400000|2020-04-27 10:30:00|975.6|972.6|973.7|970.7|975.6|972.6|973.7|970.7|192
1587983700000|2020-04-27 10:35:00|972.7|969.7|973.7|970.7|973.7|970.7|972.7|969.7|0
1587984000000|2020-04-27 10:40:00|974.7|971.7|974.7|971.7|974.7|971.7|974.2|971.2|35
1587984300000|2020-04-27 10:45:00|975.7|972.7|974.7|971.7|975.7|972.7|974.7|971.7|5
1587984600000|2020-04-27 10:50:00|973.7|970.7|973.7|970.7|973.7|970.7|973.7|970.7|5
1587984900000|2020-04-27 10:55:00|973.6|970.6|972.7|969.7|973.6|970.6|972.7|969.7|4
1587985200000|2020-04-27 11:00:00|973.6|970.6|973.6|970.6|973.6|970.6|973.6|970.6|38
1587985500000|2020-04-27 11:05:00|973.2|970.2|972.7|969.7|973.6|970.6|972.6|969.6|26
1587985800000|2020-04-27 11:10:00|972.6|969.6|972.6|969.6|972.7|969.7|972.6|969.6|0
1587986100000|2020-04-27 11:15:00|971.7|968.7|972.6|969.6|972.6|969.6|971.7|968.7|0
1587986400000|2020-04-27 11:20:00|971.6|968.6|971.6|968.6|971.6|968.6|971.6|968.6|110
1587986700000|2020-04-27 11:25:00|970.6|967.6|970.6|967.6|971.6|968.6|970.6|967.6|3
1587987000000|2020-04-27 11:30:00|970.7|967.7|971.7|968.7|971.7|968.7|970.7|967.7|23
1587987300000|2020-04-27 11:35:00|||||||||151
1587987600000|2020-04-27 11:40:00|971.6|968.6|970.7|967.7|971.6|968.6|970.7|967.7|7
1587987900000|2020-04-27 11:45:00|971.6|968.6|970.7|967.7|971.6|968.6|970.7|967.7|145
1587988200000|2020-04-27 11:50:00|970.6|967.6|971.6|968.6|971.6|968.6|969.7|966.7|38
1587988500000|2020-04-27 11:55:00|970.6|967.6|969.6|966.6|970.6|967.6|969.6|966.6|22
1587988800000|2020-04-27 12:00:00|968.6|965.6|966.6|963.6|968.6|965.6|965.6|962.6|95
1587989100000|2020-04-27 12:05:00|966.7|963.7|968.6|965.6|968.6|965.6|965.6|962.6|67
1587989400000|2020-04-27 12:10:00|969.1|966.1|971.6|968.6|971.6|968.6|969.1|966.1|106
1587989700000|2020-04-27 12:15:00|970.6|967.6|970.6|967.6|971.6|968.6|970.6|967.6|32
1587990000000|2020-04-27 12:20:00|971.6|968.6|972.6|969.6|972.7|969.7|971.6|968.6|19
1587990300000|2020-04-27 12:25:00|972.7|969.7|972.6|969.6|972.7|969.7|972.6|969.6|36
1587990600000|2020-04-27 12:30:00|971.6|968.6|968.6|965.6|971.6|968.6|968.6|965.6|80
1587990900000|2020-04-27 12:35:00|968.7|965.7|968.6|965.6|969.6|966.6|967.6|964.6|19
1587991200000|2020-04-27 12:40:00|968.7|965.7|968.7|965.7|969.6|966.6|967.7|964.7|68
1587991500000|2020-04-27 12:45:00|968.6|965.6|968.7|965.7|968.7|965.7|968.6|965.6|77
1587991800000|2020-04-27 12:50:00|968.6|965.6|969.7|966.7|969.7|966.7|967.7|964.7|63
1587992100000|2020-04-27 12:55:00|969.6|966.6|969.6|966.6|971.6|968.6|968.7|965.7|527
1587992400000|2020-04-27 13:00:00|969.5|966.5|960.6|957.6|969.6|966.6|959.6|956.6|727
1587992700000|2020-04-27 13:05:00|960.5|957.5|962.5|959.5|962.6|959.6|960.5|957.5|78
1587993000000|2020-04-27 13:10:00|962|959|958.5|955.5|963.5|960.5|958.5|955.5|389
1587993300000|2020-04-27 13:15:00|957.5|954.5|957.5|954.5|958.5|955.5|955.5|952.5|73
1587993600000|2020-04-27 13:20:00|958.5|955.5|954.9|951.9|958.5|955.5|954.4|951.4|915
1587993900000|2020-04-27 13:25:00|954.4|951.4|956.4|953.4|956.4|953.4|950.3|947.3|1221
1587994200000|2020-04-27 13:30:00|956.9|953.9|958.4|955.4|958.5|955.5|955.4|952.4|704
1587994500000|2020-04-27 13:35:00|958.5|955.5|959.4|956.4|960.5|957.5|958.5|955.5|30
1587994800000|2020-04-27 13:40:00|958.5|955.5|957.4|954.4|959|956|956.4|953.4|78
1587995100000|2020-04-27 13:45:00|956.4|953.4|955.5|952.5|956.5|953.5|954.5|951.5|25
1587995400000|2020-04-27 13:50:00|956.4|953.4|953.4|950.4|956.4|953.4|953.4|950.4|64
1587995700000|2020-04-27 13:55:00|953.5|950.5|953.5|950.5|953.5|950.5|951.4|948.4|50
1587996000000|2020-04-27 14:00:00|953.4|950.4|953.4|950.4|953.4|950.4|952.4|949.4|86
1587996300000|2020-04-27 14:05:00|953.5|950.5|955.4|952.4|955.5|952.5|952.4|949.4|99
1587996600000|2020-04-27 14:10:00|955.9|952.9|958.4|955.4|959.4|956.4|955.4|952.4|72
1587996900000|2020-04-27 14:15:00|957.9|954.9|956.4|953.4|958.4|955.4|956.4|953.4|26
1587997200000|2020-04-27 14:20:00|956.5|953.5|957.4|954.4|957.4|954.4|956.4|953.4|69
1587997500000|2020-04-27 14:25:00|958.4|955.4|956.4|953.4|958.4|955.4|956.4|953.4|15
1587997800000|2020-04-27 14:30:00|957.4|954.4|957.4|954.4|958.9|955.9|956.4|953.4|700
1587998100000|2020-04-27 14:35:00|||||||||40
1587998400000|2020-04-27 14:40:00|958.4|955.4|957.9|954.9|958.4|955.4|957.9|954.9|24
1587998700000|2020-04-27 14:45:00|957.4|954.4|955.4|952.4|958.4|955.4|955.4|952.4|53
1587999000000|2020-04-27 14:50:00|956.4|953.4|955.4|952.4|956.4|953.4|955.4|952.4|140
1587999300000|2020-04-27 14:55:00|956.4|953.4|955.4|952.4|956.4|953.4|955.4|952.4|112
1587999600000|2020-04-27 15:00:00|956.4|953.4|958.4|955.4|958.4|955.4|955.4|952.4|112
1587999900000|2020-04-27 15:05:00|957.9|954.9|959.4|956.4|959.4|956.4|957.9|954.9|112
1588000200000|2020-04-27 15:10:00|960.4|957.4|959.4|956.4|960.4|957.4|957.4|954.4|75
1588000500000|2020-04-27 15:15:00|959.3|956.3|958.4|955.4|959.4|956.4|958.4|955.4|43
1588000800000|2020-04-27 15:20:00|957.4|954.4|956.4|953.4|958.4|955.4|956.4|953.4|78
1588001100000|2020-04-27 15:25:00|957.4|954.4|957.4|954.4|957.4|954.4|956.4|953.4|96
1588001400000|2020-04-27 15:30:00|958.4|955.4|960.4|957.4|960.4|957.4|957.4|954.4|157
1588001700000|2020-04-27 15:35:00|959.4|956.4|958.4|955.4|959.4|956.4|958.4|955.4|118
1588002000000|2020-04-27 15:40:00|957.4|954.4|954.4|951.4|957.4|954.4|954.4|951.4|397
1588002300000|2020-04-27 15:45:00|954.3|951.3|952.4|949.4|954.4|951.4|952.4|949.4|130
1588002600000|2020-04-27 15:50:00|953.4|950.4|952.4|949.4|953.4|950.4|952.4|949.4|44
1588002900000|2020-04-27 15:55:00|952.3|949.3|952.4|949.4|953.3|950.3|952.3|949.3|94
1588003200000|2020-04-27 16:00:00|953.4|950.4|950.4|947.4|953.4|950.4|948.9|945.9|132
1588003500000|2020-04-27 16:05:00|949.4|946.4|950.3|947.3|950.4|947.4|948.4|945.4|240
1588003800000|2020-04-27 16:10:00|949.4|946.4|950.4|947.4|950.4|947.4|949.4|946.4|141
1588004100000|2020-04-27 16:15:00|949.4|946.4|950.4|947.4|950.4|947.4|949.4|946.4|58
1588004400000|2020-04-27 16:20:00|951.4|948.4|951.4|948.4|951.9|948.9|951.4|948.4|85
1588004700000|2020-04-27 16:25:00|950.4|947.4|950.5|947.5|950.5|947.5|949.4|946.4|376
1588005000000|2020-04-27 16:30:00|||||||||77
1588005300000|2020-04-27 16:35:00|949.5|946.5|952.5|949.5|952.5|949.5|948.5|945.5|145
1588005600000|2020-04-27 16:40:00|951.5|948.5|950.5|947.5|951.5|948.5|950.5|947.5|102
1588005900000|2020-04-27 16:45:00|951.5|948.5|951.5|948.5|951.5|948.5|951.5|948.5|198
1588006200000|2020-04-27 16:50:00|950.5|947.5|938.4|935.4|950.5|947.5|935.4|932.4|1445
1588006500000|2020-04-27 16:55:00|937.4|934.4|938.4|935.4|939.4|936.4|935.4|932.4|762
1588059000000|2020-04-28 07:30:00|940.6|937.6|937.6|934.6|943.5|939.6|937.5|934.5|65
1588059300000|2020-04-28 07:35:00|938.6|935.6|936.6|933.6|939.6|936.6|936.6|933.6|96
1588059600000|2020-04-28 07:40:00|937.6|934.6|937.6|934.6|938.6|935.6|937.6|934.6|12
1588059900000|2020-04-28 07:45:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|7
1588060200000|2020-04-28 07:50:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|47
1588060500000|2020-04-28 07:55:00|936.6|933.6|937.6|934.6|937.6|934.6|936.6|933.6|11
1588060800000|2020-04-28 08:00:00|936.6|933.6|935.6|932.6|936.6|933.6|935.6|932.6|4
1588061100000|2020-04-28 08:05:00|936.1|933.1|934.6|931.6|936.1|933.1|933.6|930.6|57
1588061400000|2020-04-28 08:10:00|935.6|932.6|931.6|928.6|935.6|932.6|931.6|928.6|67
1588061700000|2020-04-28 08:15:00|930.6|927.6|929.6|926.6|930.6|927.6|929.6|926.6|77
1588062000000|2020-04-28 08:20:00|928.6|925.6|924.6|921.6|929.1|926.1|924.6|921.6|364
1588062300000|2020-04-28 08:25:00|923.6|920.6|923.6|920.6|924.6|921.6|922.6|919.6|107
1588062600000|2020-04-28 08:30:00|||||||||47
1588062900000|2020-04-28 08:35:00|922.6|919.6|922.6|919.6|923.6|920.6|922.6|919.6|158
1588063200000|2020-04-28 08:40:00|923.6|920.6|923.6|920.6|923.6|920.6|922.6|919.6|17
1588063500000|2020-04-28 08:45:00|923.1|920.1|923.6|920.6|923.6|920.6|922.6|919.6|46
1588063800000|2020-04-28 08:50:00|||||||||154
1588064100000|2020-04-28 08:55:00|||||||||2
1588064400000|2020-04-28 09:00:00|924.6|921.6|927.6|924.6|927.6|924.6|924.6|921.6|130
1588064700000|2020-04-28 09:05:00|928.1|925.1|927.6|924.6|928.5|925.5|927.6|924.6|3
1588065000000|2020-04-28 09:10:00|928.6|925.6|930.6|927.6|930.6|927.6|928.6|925.6|18
1588065300000|2020-04-28 09:15:00|930.5|927.5|931.5|928.5|931.5|928.5|930.5|927.5|73
1588065600000|2020-04-28 09:20:00|932.1|929.1|931.6|928.6|932.6|929.6|931.6|928.6|58
1588065900000|2020-04-28 09:25:00|932.1|929.1|933.6|930.6|933.6|930.6|931.6|928.6|7
1588066200000|2020-04-28 09:30:00|934.6|931.6|935.6|932.6|937.6|934.6|933.6|930.6|34
1588066500000|2020-04-28 09:35:00|936.6|933.6|936.6|933.6|936.6|933.6|934.6|931.6|5
1588066800000|2020-04-28 09:40:00|935.6|932.6|936.6|933.6|936.6|933.6|935.6|932.6|70
1588067100000|2020-04-28 09:45:00|935.6|932.6|933.6|930.6|936.6|933.6|932.6|929.6|7
1588067400000|2020-04-28 09:50:00|933.1|930.1|932.6|929.6|933.6|930.6|932.6|929.6|5
1588067700000|2020-04-28 09:55:00|933.1|930.1|930.6|927.6|933.1|930.1|930.6|927.6|63
1588068000000|2020-04-28 10:00:00|929.6|926.6|931.6|928.6|931.6|928.6|929.6|926.6|8
1588068300000|2020-04-28 10:05:00|930.6|927.6|928.6|925.6|931.6|928.6|928.6|925.6|52
1588068600000|2020-04-28 10:10:00|927.6|924.6|927.6|924.6|927.6|924.6|927.6|924.6|63
1588068900000|2020-04-28 10:15:00|||||||||19
1588069200000|2020-04-28 10:20:00|||||||||19
1588069500000|2020-04-28 10:25:00|926.6|923.6|928.6|925.6|928.6|925.6|926.6|923.6|97
1588069800000|2020-04-28 10:30:00|928.1|925.1|929.6|926.6|929.6|926.6|928.1|925.1|32
1588070100000|2020-04-28 10:35:00|929.1|926.1|928.6|925.6|929.6|926.6|928.6|925.6|8
1588070400000|2020-04-28 10:40:00|928.1|925.1|928.6|925.6|928.6|925.6|928.1|925.1|8
1588070700000|2020-04-28 10:45:00|||||||||7
1588071000000|2020-04-28 10:50:00|927.6|924.6|928.6|925.6|928.6|925.6|927.6|924.6|10
1588071300000|2020-04-28 10:55:00|928.1|925.1|928.6|925.6|928.6|925.6|927.6|924.6|48
1588071600000|2020-04-28 11:00:00|927.6|924.6|928.6|925.6|928.6|925.6|927.6|924.6|11
1588071900000|2020-04-28 11:05:00|929.6|926.6|928.6|925.6|929.6|926.6|928.1|925.1|69
1588072200000|2020-04-28 11:10:00|929.1|926.1|931.6|928.6|931.6|928.6|928.6|925.6|614
1588072500000|2020-04-28 11:15:00|932.6|929.6|933.5|930.5|934.1|931.1|932.6|929.6|38
1588072800000|2020-04-28 11:20:00|933.6|930.6|930.6|927.6|933.6|930.6|930.6|927.6|325
1588073100000|2020-04-28 11:25:00|931.6|928.6|928.6|925.6|931.6|928.6|928.6|925.6|35
1588073400000|2020-04-28 11:30:00|||||||||7
1588073700000|2020-04-28 11:35:00|929.1|926.1|930.6|927.6|930.6|927.6|928.6|925.6|4
1588074000000|2020-04-28 11:40:00|929.6|926.6|929.6|926.6|930.6|927.6|929.6|926.6|150
1588074300000|2020-04-28 11:45:00|930.1|927.1|930.6|927.6|930.6|927.6|929.6|926.6|7
1588074600000|2020-04-28 11:50:00|931.1|928.1|931.6|928.6|931.6|928.6|930.6|927.6|23
1588074900000|2020-04-28 11:55:00|930.6|927.6|929.6|926.6|930.6|927.6|928.6|925.6|19
1588075200000|2020-04-28 12:00:00|928.6|925.6|934.6|931.6|935.6|932.6|928.6|925.6|498
1588075500000|2020-04-28 12:05:00|933.6|930.6|937.6|934.6|937.6|934.6|933.6|930.6|29
1588075800000|2020-04-28 12:10:00|938.6|935.6|936.6|933.6|939.6|936.6|936.6|933.6|115
1588076100000|2020-04-28 12:15:00|936.1|933.1|934.6|931.6|936.6|933.6|934.6|931.6|105
1588076400000|2020-04-28 12:20:00|935.6|932.6|938.6|935.6|938.6|935.6|935.6|932.6|44
1588076700000|2020-04-28 12:25:00|939.6|936.6|937.6|934.6|939.6|936.6|936.6|933.6|219
1588077000000|2020-04-28 12:30:00|936.6|933.6|938.6|935.6|938.6|935.6|936.6|933.6|38
1588077300000|2020-04-28 12:35:00|939.6|936.6|938.6|935.6|939.6|936.6|938.6|935.6|18
1588077600000|2020-04-28 12:40:00|937.6|934.6|936.6|933.6|937.6|934.6|936.6|933.6|28
1588077900000|2020-04-28 12:45:00|935.6|932.6|936.6|933.6|936.6|933.6|933.6|930.6|505
1588078200000|2020-04-28 12:50:00|937.1|934.1|939.6|936.6|939.6|936.6|936.6|933.6|29
1588078500000|2020-04-28 12:55:00|938.6|935.6|937.1|934.1|938.6|935.6|937.1|934.1|26
1588078800000|2020-04-28 13:00:00|937.6|934.6|936.6|933.6|937.6|934.6|935.6|932.6|82
1588079100000|2020-04-28 13:05:00|936.1|933.1|936.1|933.1|936.1|933.1|935.1|932.1|13
1588079400000|2020-04-28 13:10:00|936.6|933.6|933.6|930.6|936.6|933.6|933.6|930.6|43
1588079700000|2020-04-28 13:15:00|932.6|929.6|932.6|929.6|932.6|929.6|932.6|929.6|149
1588080000000|2020-04-28 13:20:00|931.6|928.6|931.6|928.6|932.6|929.6|930.6|927.6|6
1588080300000|2020-04-28 13:25:00|930.6|927.6|931.6|928.6|931.6|928.6|930.6|927.6|49
1588080600000|2020-04-28 13:30:00|930.6|927.6|929.6|926.6|931.6|928.6|928.6|925.6|286
1588080900000|2020-04-28 13:35:00|930.6|927.6|933.6|930.6|933.6|930.6|930.6|927.6|135
1588081200000|2020-04-28 13:40:00|932.6|929.6|935.6|932.6|935.6|932.6|932.1|929.1|75
1588081500000|2020-04-28 13:45:00|934.6|931.6|935.6|932.6|936.6|933.6|934.6|931.6|22
1588081800000|2020-04-28 13:50:00|936.6|933.6|937.6|934.6|937.6|934.6|935.6|932.6|29
1588082100000|2020-04-28 13:55:00|936.6|933.6|934.6|931.6|937.6|934.6|934.1|931.1|21
1588082400000|2020-04-28 14:00:00|933.6|930.6|934.6|931.6|935.6|932.6|932.1|929.1|213
1588082700000|2020-04-28 14:05:00|935.6|932.6|935.6|932.6|936.6|933.6|934.6|931.6|386
1588083000000|2020-04-28 14:10:00|935.1|932.1|939.6|936.6|939.6|936.6|934.6|931.6|333
1588083300000|2020-04-28 14:15:00|941.6|938.6|943.6|940.6|948.6|945.6|941.6|938.6|95
1588083600000|2020-04-28 14:20:00|944.6|941.6|943.6|940.6|945.6|942.6|943.6|940.6|71
1588083900000|2020-04-28 14:25:00|943.1|940.1|947.6|944.6|947.6|944.6|941.6|938.6|27
1588084200000|2020-04-28 14:30:00|946.6|943.6|945.6|942.6|951.6|948.6|945.6|942.6|180
1588084500000|2020-04-28 14:35:00|946.6|943.6|945.6|942.6|947.6|944.6|943.6|940.6|88
1588084800000|2020-04-28 14:40:00|944.6|941.6|944.6|941.6|944.6|941.6|940.6|937.6|30
1588085100000|2020-04-28 14:45:00|943.6|940.6|950.6|947.6|950.6|947.6|943.6|940.6|222
1588085400000|2020-04-28 14:50:00|951.6|948.6|953.6|950.6|954.6|951.6|951.6|948.6|491
1588085700000|2020-04-28 14:55:00|952.7|949.7|953.6|950.6|953.6|950.6|951.6|948.6|14
1588086000000|2020-04-28 15:00:00|954.6|951.6|953.1|950.1|957.6|954.6|952.6|949.6|38
1588086300000|2020-04-28 15:05:00|953.6|950.6|949.6|946.6|953.6|950.6|948.7|945.7|51
1588086600000|2020-04-28 15:10:00|950.6|947.6|949.6|946.6|950.6|947.6|949.6|946.6|32
1588086900000|2020-04-28 15:15:00|950.6|947.6|947.6|944.6|950.6|947.6|947.1|944.1|21
1588087200000|2020-04-28 15:20:00|946.6|943.6|949.6|946.6|950.6|947.6|946.6|943.6|71
1588087500000|2020-04-28 15:25:00|950.6|947.6|951.6|948.6|952.6|949.6|950.6|947.6|45
1588087800000|2020-04-28 15:30:00|952.6|949.6|954.6|951.6|954.6|951.6|951.6|948.6|156
1588088100000|2020-04-28 15:35:00|953.6|950.6|949.6|946.6|953.6|950.6|949.6|946.6|18
1588088400000|2020-04-28 15:40:00|950.6|947.6|950.6|947.6|952.6|949.6|950.6|947.6|15
1588088700000|2020-04-28 15:45:00|951.1|948.1|947.6|944.6|951.1|948.1|947.6|944.6|18
1588089000000|2020-04-28 15:50:00|948.6|945.6|948.6|945.6|948.6|945.6|947.6|944.6|220
1588089300000|2020-04-28 15:55:00|948.7|945.7|945.6|942.6|949.6|946.6|945.6|942.6|108
1588089600000|2020-04-28 16:00:00|946.6|943.6|945.6|942.6|946.6|943.6|944.6|941.6|94
1588089900000|2020-04-28 16:05:00|946.6|943.6|949.6|946.6|949.6|946.6|946.6|943.6|27
1588090200000|2020-04-28 16:10:00|948.6|945.6|948.6|945.6|949.6|946.6|948.6|945.6|12
1588090500000|2020-04-28 16:15:00|948.1|945.1|947.6|944.6|949.6|946.6|947.6|944.6|217
1588090800000|2020-04-28 16:20:00|948.1|945.1|945.6|942.6|948.1|945.1|945.6|942.6|28
1588091100000|2020-04-28 16:25:00|945.7|942.7|945.6|942.6|946.6|943.6|945.6|942.6|57
1588091400000|2020-04-28 16:30:00|945.7|942.7|947.6|944.6|948.6|945.6|944.6|941.6|107
1588091700000|2020-04-28 16:35:00|946.6|943.6|947.6|944.6|947.6|944.6|944.6|941.6|123
1588092000000|2020-04-28 16:40:00|948.6|945.6|946.7|943.7|949.6|946.6|945.7|942.7|631
1588092300000|2020-04-28 16:45:00|945.7|942.7|947.6|944.6|947.7|944.7|944.7|941.7|188
1588092600000|2020-04-28 16:50:00|947.2|944.2|957.6|954.6|957.6|954.6|946.6|943.6|830
1588092900000|2020-04-28 16:55:00|956.6|953.6|961.7|958.7|963.6|960.6|955.6|952.6|527
1588145400000|2020-04-29 07:30:00|968.8|965.8|966.8|963.8|979.3|976.3|964.8|961.8|82
1588145700000|2020-04-29 07:35:00|965.8|962.8|969.8|966.8|969.8|966.8|965.8|962.8|45
1588146000000|2020-04-29 07:40:00|970.8|967.8|970.8|967.8|971.8|968.8|970.8|967.8|24
1588146300000|2020-04-29 07:45:00|971.8|968.8|970.8|967.8|975.8|972.8|970.8|967.8|197
1588146600000|2020-04-29 07:50:00|971.3|968.3|972.3|969.3|972.8|969.8|969.9|966.9|60
1588146900000|2020-04-29 07:55:00|972.4|969.4|973.8|970.8|974.3|971.3|972.4|969.4|2
1588147200000|2020-04-29 08:00:00|972.9|969.9|971.8|968.8|973.8|970.8|971.8|968.8|15
1588147500000|2020-04-29 08:05:00|970.9|967.9|971.9|968.9|971.9|968.9|969.8|966.8|151
1588147800000|2020-04-29 08:10:00|971.8|968.8|971.8|968.8|971.8|968.8|970.9|967.9|1
1588148100000|2020-04-29 08:15:00|970.9|967.9|968.9|965.9|970.9|967.9|968.9|965.9|0
1588148400000|2020-04-29 08:20:00|969.8|966.8|969.8|966.8|969.8|966.8|968.8|965.8|1
1588148700000|2020-04-29 08:25:00|968.9|965.9|968.9|965.9|969.8|966.8|968.9|965.9|8
1588149000000|2020-04-29 08:30:00|967.9|964.9|967.9|964.9|968.9|965.9|966.8|963.8|234
1588149300000|2020-04-29 08:35:00|969.9|966.9|972.9|969.9|972.9|969.9|969.9|966.9|452
1588149600000|2020-04-29 08:40:00|971.4|968.4|971.9|968.9|971.9|968.9|970.9|967.9|9
1588149900000|2020-04-29 08:45:00|971.4|968.4|976.4|973.4|977.4|973.4|971.4|968.4|1
1588150200000|2020-04-29 08:50:00|975.9|972.9|976.9|973.9|977.9|974.9|974.9|971.9|3
1588150500000|2020-04-29 08:55:00|975.9|972.9|977.8|974.8|977.9|974.9|975.9|972.9|0
1588150800000|2020-04-29 09:00:00|976.9|973.9|974.9|971.9|976.9|973.9|974.8|971.8|433
1588151100000|2020-04-29 09:05:00|975.9|972.9|974.9|971.9|975.9|972.9|974.9|971.9|1
1588151400000|2020-04-29 09:10:00|973.9|970.9|973.9|970.9|974.9|971.9|972.9|969.9|3
1588151700000|2020-04-29 09:15:00|972.9|969.9|970.9|967.9|972.9|969.9|970.9|967.9|226
1588152000000|2020-04-29 09:20:00|971.9|966.9|973.4|970.4|973.9|970.9|967.9|964.9|20
1588152300000|2020-04-29 09:25:00|973.9|970.9|973.9|970.9|973.9|970.9|972.9|969.9|0
1588152600000|2020-04-29 09:30:00|972.9|969.9|971.9|968.9|972.9|969.9|971.9|968.9|0
1588152900000|2020-04-29 09:35:00|971.4|968.4|969.4|966.4|971.9|968.9|969.4|966.4|313
1588153200000|2020-04-29 09:40:00|968.9|965.9|967.9|964.9|968.9|965.9|967.9|964.9|0
1588153500000|2020-04-29 09:45:00|968.9|965.9|968.9|965.9|969.9|966.9|968.4|965.4|1
1588154100000|2020-04-29 09:55:00|969.4|966.4|968.9|965.9|969.9|966.9|968.9|965.9|0
1588154400000|2020-04-29 10:00:00|969.9|966.9|971.4|968.4|971.9|968.9|968.9|965.9|17
1588154700000|2020-04-29 10:05:00|970.9|967.9|970.9|967.9|971.9|968.9|970.9|967.9|0
1588155000000|2020-04-29 10:10:00|970.4|967.4|970.4|967.4|970.9|967.9|970.4|967.4|0
1588155300000|2020-04-29 10:15:00|969.9|966.9|969.9|966.9|970.9|967.9|969.9|966.9|2
1588155600000|2020-04-29 10:20:00|970.9|967.9|971.9|968.9|971.9|968.9|970.9|967.9|1
1588155900000|2020-04-29 10:25:00|973.9|970.9|975.4|972.4|975.9|972.9|973.9|970.9|56
1588156200000|2020-04-29 10:30:00|975.3|972.3|970.9|967.9|975.3|972.3|970.9|967.9|77
1588156500000|2020-04-29 10:35:00|971.9|968.9|975.9|972.9|975.9|972.9|970.9|967.9|5
1588156800000|2020-04-29 10:40:00|976.9|973.9|976.9|973.9|976.9|973.9|976.9|973.9|3
1588157100000|2020-04-29 10:45:00|977.9|974.9|982.9|979.9|984.9|981.9|977.9|974.9|27
1588157400000|2020-04-29 10:50:00|983.9|980.9|980.9|977.9|986.4|983.4|980.9|977.9|12497
1588157700000|2020-04-29 10:55:00|980.4|977.4|981.9|978.9|981.9|978.9|980.4|977.4|69
1588158000000|2020-04-29 11:00:00|981.4|978.4|980.9|977.9|981.9|978.9|979.9|976.9|56
1588158300000|2020-04-29 11:05:00|980.4|977.4|979.9|976.9|980.9|977.9|977.9|974.9|66
1588158600000|2020-04-29 11:10:00|981.4|978.4|981.4|978.4|982.9|979.9|979.9|976.9|200
1588158900000|2020-04-29 11:15:00|980.9|977.9|980.9|977.9|980.9|977.9|980.9|977.9|7
1588159200000|2020-04-29 11:20:00|979.9|976.9|982.9|979.9|982.9|979.9|979.9|976.9|29
1588159500000|2020-04-29 11:25:00|981.9|978.9|982.9|979.9|982.9|979.9|981.9|978.9|46
1588159800000|2020-04-29 11:30:00|983.9|980.9|982.9|979.9|983.9|980.9|982.9|979.9|347
1588160100000|2020-04-29 11:35:00|981.9|978.9|980.9|977.9|981.9|978.9|979.9|976.9|404
1588160400000|2020-04-29 11:40:00|979.9|976.9|981.9|978.9|982.9|979.9|979.9|976.9|1097
1588160700000|2020-04-29 11:45:00|||||||||317
1588161000000|2020-04-29 11:50:00|982.9|979.9|981.9|978.9|982.9|979.9|980.9|977.9|82
1588161300000|2020-04-29 11:55:00|982.9|979.9|983.9|980.9|984.4|981.4|981.9|978.9|577
1588161600000|2020-04-29 12:00:00|984.4|981.4|989.9|986.9|991.9|988.9|983.9|980.9|1820
1588161900000|2020-04-29 12:05:00|988.9|985.9|986.9|983.9|990.9|987.9|986.9|983.9|934
1588162200000|2020-04-29 12:10:00|987.4|984.4|993.9|990.9|993.9|990.9|986.9|983.9|675
1588162500000|2020-04-29 12:15:00|992.9|989.9|994.9|991.9|994.9|991.9|991.9|988.9|243
1588162800000|2020-04-29 12:20:00|993.9|990.9|989.9|986.9|994.9|991.9|988.9|985.9|719
1588163100000|2020-04-29 12:25:00|988.9|985.9|987.9|984.9|990.9|987.9|987.9|984.9|713
1588163400000|2020-04-29 12:30:00|986.9|983.9|990.9|987.9|990.9|987.9|986.9|983.9|243
1588163700000|2020-04-29 12:35:00|991.9|988.9|987.9|984.9|991.9|988.9|987.9|984.9|567
1588164000000|2020-04-29 12:40:00|986.9|983.9|987.9|984.9|987.9|984.9|985.9|982.9|335
1588164300000|2020-04-29 12:45:00|988.9|985.9|988.9|985.9|989.9|986.9|988.9|985.9|185
1588164600000|2020-04-29 12:50:00|989.9|986.9|992.9|989.9|992.9|989.9|989.9|986.9|383
1588164900000|2020-04-29 12:55:00|993.9|990.9|992.9|989.9|993.9|990.9|992.9|989.9|579
1588165200000|2020-04-29 13:00:00|993.9|990.9|998.9|995.9|1000.9|997.9|993.9|990.9|2347
1588165500000|2020-04-29 13:05:00|998.4|995.4|997.9|994.9|998.9|995.9|996.9|993.9|425
1588165800000|2020-04-29 13:10:00|996.9|993.9|997.9|994.9|998.9|995.9|994.9|991.9|672
1588166100000|2020-04-29 13:15:00|998.4|995.4|994.9|991.9|998.4|995.4|993.9|990.9|446
1588166400000|2020-04-29 13:20:00|993.9|990.9|996.9|993.9|996.9|993.9|992.9|989.9|590
1588166700000|2020-04-29 13:25:00|995.9|992.9|998.9|995.9|998.9|995.9|995.9|992.9|732
1588167000000|2020-04-29 13:30:00|997.9|994.9|999.9|996.9|999.9|996.9|997.9|994.9|187
1588167300000|2020-04-29 13:35:00|1000.9|997.9|1001.4|998.4|1004.9|1001.9|999.9|996.9|1360
1588167600000|2020-04-29 13:40:00|1000.9|997.9|1000.9|997.9|1002.9|999.9|998.9|995.9|459
1588167900000|2020-04-29 13:45:00|999.9|996.9|1004.9|1001.9|1004.9|1001.9|999.9|996.9|622
1588168200000|2020-04-29 13:50:00|1003.9|1000.9|999.9|996.9|1004.4|1001.4|997.9|994.9|744
1588168500000|2020-04-29 13:55:00|998.9|995.9|998.9|995.9|1000.4|997.4|997.9|994.9|311
1588168800000|2020-04-29 14:00:00|997.9|994.9|997.9|994.9|998.9|995.9|995.9|992.9|1359
1588169100000|2020-04-29 14:05:00|998.4|995.4|997.9|994.9|1000.9|997.9|997.9|994.9|241
1588169400000|2020-04-29 14:10:00|998.9|995.9|997.9|994.9|999.9|996.9|997.9|994.9|713
1588169700000|2020-04-29 14:15:00|998.4|995.4|997.9|994.9|999.9|996.9|997.9|994.9|637
1588170000000|2020-04-29 14:20:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|423
1588170300000|2020-04-29 14:25:00|997.9|994.9|997.9|994.9|997.9|994.9|996.9|993.9|483
1588170600000|2020-04-29 14:30:00|998.9|995.9|1000.9|997.9|1000.9|997.9|998.9|995.9|752
1588170900000|2020-04-29 14:35:00|999.9|996.9|998.9|995.9|999.9|996.9|998.9|995.9|314
1588171200000|2020-04-29 14:40:00|1000.9|997.9|1002.9|999.9|1003.9|1000.9|1000.9|997.9|517
1588171500000|2020-04-29 14:45:00|1001.9|998.9|999.9|996.9|1001.9|998.9|999.9|996.9|215
1588171800000|2020-04-29 14:50:00|1000.4|997.4|998.9|995.9|1000.9|997.9|998.9|995.9|284
1588172100000|2020-04-29 14:55:00|999.9|996.9|999.9|996.9|1000.9|997.9|998.9|995.9|226
1588172400000|2020-04-29 15:00:00|998.9|995.9|997.9|994.9|999.9|996.9|997.9|994.9|1233
1588172700000|2020-04-29 15:05:00|998.9|995.9|996.9|993.9|998.9|995.9|996.9|993.9|186
1588173000000|2020-04-29 15:10:00|997.9|994.9|997.9|994.9|997.9|994.9|996.9|993.9|181
1588173300000|2020-04-29 15:15:00|996.9|993.9|997.9|994.9|997.9|994.9|995.9|992.9|557
1588173600000|2020-04-29 15:20:00|996.9|993.9|997.9|994.9|997.9|994.9|995.9|992.9|312
1588173900000|2020-04-29 15:25:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|245
1588174200000|2020-04-29 15:30:00|997.9|994.9|995.9|992.9|997.9|994.9|994.9|991.9|566
1588174500000|2020-04-29 15:35:00|994.9|991.9|994.9|991.9|994.9|991.9|993.9|990.9|369
1588174800000|2020-04-29 15:40:00|995.9|992.9|993.9|990.9|995.9|992.9|993.9|990.9|273
1588175100000|2020-04-29 15:45:00|994.9|991.9|994.9|991.9|994.9|991.9|994.4|991.4|195
1588175400000|2020-04-29 15:50:00|993.9|990.9|993.9|990.9|994.9|991.9|993.9|990.9|418
1588175700000|2020-04-29 15:55:00|992.9|989.9|991.9|988.9|992.9|989.9|991.9|988.9|254
1588176000000|2020-04-29 16:00:00|990.9|987.9|992.9|989.9|992.9|989.9|990.9|987.9|166
1588176300000|2020-04-29 16:05:00|993.9|990.9|993.9|990.9|993.9|990.9|993.4|990.4|587
1588176600000|2020-04-29 16:10:00|994.9|991.9|994.9|991.9|994.9|991.9|993.9|990.9|445
1588176900000|2020-04-29 16:15:00|995.9|992.9|995.9|992.9|995.9|992.9|994.9|991.9|385
1588177200000|2020-04-29 16:20:00|994.9|991.9|995.9|992.9|995.9|992.9|994.9|991.9|205
1588177500000|2020-04-29 16:25:00|996.9|993.9|996.9|993.9|997.9|994.9|996.9|993.9|221
1588177800000|2020-04-29 16:30:00|997.4|994.4|996.9|993.9|997.4|994.4|995.9|992.9|324
1588178100000|2020-04-29 16:35:00|997.9|994.9|996.9|993.9|997.9|994.9|996.9|993.9|643
1588178400000|2020-04-29 16:40:00|995.9|992.9|995.9|992.9|996.9|993.9|995.9|992.9|244
1588178700000|2020-04-29 16:45:00|996.9|993.9|993.9|990.9|996.9|993.9|993.9|990.9|347
1588179000000|2020-04-29 16:50:00|994.9|991.9|995.9|992.9|996.9|993.9|990.9|987.9|2352
1588179300000|2020-04-29 16:55:00|997.9|994.9|1000.9|997.9|1000.9|997.9|997.9|994.9|1401
1588231800000|2020-04-30 07:30:00|1016.2|1013.2|1020.2|1017.2|1021.2|1018.2|1014.2|1011.2|1948
1588232100000|2020-04-30 07:35:00|1021.2|1018.2|1031.2|1028.2|1031.2|1028.2|1021.2|1018.2|1819
1588232400000|2020-04-30 07:40:00|1032.2|1029.2|1030.2|1027.2|1032.2|1029.2|1026.7|1023.7|832
1588232700000|2020-04-30 07:45:00|1031.2|1028.2|1032.2|1029.2|1035.2|1032.2|1030.2|1027.2|568
1588233000000|2020-04-30 07:50:00|1031.2|1028.2|1031.2|1028.2|1032.2|1029.2|1029.2|1026.2|276
1588233300000|2020-04-30 07:55:00|1030.2|1027.2|1029.2|1026.2|1031.2|1028.2|1026.2|1023.2|462
1588233600000|2020-04-30 08:00:00|1028.2|1025.2|1024.2|1021.2|1029.2|1026.2|1023.2|1020.2|165
1588233900000|2020-04-30 08:05:00|1025.2|1022.2|1029.2|1026.2|1030.2|1027.2|1025.2|1022.2|143
1588234200000|2020-04-30 08:10:00|1028.2|1025.2|1029.2|1026.2|1030.2|1027.2|1028.2|1025.2|98
1588234500000|2020-04-30 08:15:00|1028.2|1025.2|1024.2|1021.2|1028.2|1025.2|1024.2|1021.2|245
1588234800000|2020-04-30 08:20:00|1025.2|1022.2|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|79
1588235100000|2020-04-30 08:25:00|1024.2|1021.2|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|84
1588235400000|2020-04-30 08:30:00|1025.2|1022.2|1024.2|1021.2|1025.2|1022.2|1023.2|1020.2|62
1588235700000|2020-04-30 08:35:00|1023.2|1020.2|1025.2|1022.2|1027.2|1024.2|1023.2|1020.2|195
1588236000000|2020-04-30 08:40:00|1024.7|1021.7|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|53
1588236300000|2020-04-30 08:45:00|||||||||77
1588236600000|2020-04-30 08:50:00|1026.2|1023.2|1026.2|1023.2|1028.7|1025.7|1026.2|1023.2|361
1588236900000|2020-04-30 08:55:00|1025.7|1022.7|1024.2|1021.2|1026.2|1023.2|1023.2|1020.2|146
1588237200000|2020-04-30 09:00:00|1025.2|1022.2|1022.2|1019.2|1025.2|1022.2|1022.2|1019.2|102
1588237500000|2020-04-30 09:05:00|1023.2|1020.2|1023.2|1020.2|1023.2|1020.2|1022.2|1019.2|22
1588237800000|2020-04-30 09:10:00|1023.7|1020.7|1022.2|1019.2|1024.2|1021.2|1022.2|1019.2|867
1588238100000|2020-04-30 09:15:00|1023.2|1020.2|1024.2|1021.2|1024.2|1021.2|1023.2|1020.2|29
1588238400000|2020-04-30 09:20:00|1023.2|1020.2|1023.2|1020.2|1023.7|1020.7|1023.2|1020.2|57
1588238700000|2020-04-30 09:25:00|1024.2|1021.2|1024.2|1021.2|1026.2|1023.2|1023.7|1020.7|239
1588239000000|2020-04-30 09:30:00|1024.7|1021.7|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|95
1588239300000|2020-04-30 09:35:00|1025.2|1022.2|1028.2|1025.2|1028.2|1025.2|1024.2|1021.2|179
1588239600000|2020-04-30 09:40:00|1029.2|1026.2|1027.2|1024.2|1029.2|1026.2|1027.2|1024.2|139
1588239900000|2020-04-30 09:45:00|||||||||25
1588240200000|2020-04-30 09:50:00|1026.2|1023.2|1024.2|1021.2|1026.2|1023.2|1024.2|1021.2|190
1588240500000|2020-04-30 09:55:00|1023.7|1020.7|1022.2|1019.2|1023.7|1020.7|1022.2|1019.2|74
1588240800000|2020-04-30 10:00:00|1022.7|1019.7|1021.2|1018.2|1022.7|1019.7|1020.2|1017.2|231
1588241100000|2020-04-30 10:05:00|1019.2|1016.2|1019.2|1016.2|1020.2|1017.2|1019.2|1016.2|53
1588241400000|2020-04-30 10:10:00|1018.7|1015.7|1020.2|1017.2|1020.2|1017.2|1018.7|1015.7|166
1588241700000|2020-04-30 10:15:00|1021.2|1018.2|1021.2|1018.2|1022.2|1019.2|1021.2|1018.2|168
1588242000000|2020-04-30 10:20:00|||||||||42
1588242300000|2020-04-30 10:25:00|1020.7|1017.7|1021.2|1018.2|1022.2|1019.2|1020.2|1017.2|180
1588242600000|2020-04-30 10:30:00|1022.2|1019.2|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|48
1588242900000|2020-04-30 10:35:00|1021.7|1018.7|1022.2|1019.2|1022.2|1019.2|1021.2|1018.2|16
1588243200000|2020-04-30 10:40:00|1021.2|1018.2|1020.2|1017.2|1021.2|1018.2|1020.2|1017.2|112
1588243500000|2020-04-30 10:45:00|1019.7|1016.7|1019.2|1016.2|1020.2|1017.2|1018.7|1015.7|100
1588243800000|2020-04-30 10:50:00|1018.2|1015.2|1018.2|1015.2|1019.2|1016.2|1018.2|1015.2|162
1588244100000|2020-04-30 10:55:00|||||||||93
1588244400000|2020-04-30 11:00:00|1018.7|1015.7|1020.2|1017.2|1020.2|1017.2|1018.2|1015.2|171
1588244700000|2020-04-30 11:05:00|||||||||50
1588245000000|2020-04-30 11:10:00|||||||||22
1588245300000|2020-04-30 11:15:00|1019.2|1016.2|1021.2|1018.2|1021.2|1018.2|1019.2|1016.2|291
1588245600000|2020-04-30 11:20:00|1022.2|1019.2|1022.2|1019.2|1024.2|1021.2|1022.2|1019.2|298
1588245900000|2020-04-30 11:25:00|1023.2|1020.2|1024.2|1021.2|1024.2|1021.2|1023.2|1020.2|40
1588246200000|2020-04-30 11:30:00|||||||||13
1588246500000|2020-04-30 11:35:00|1025.2|1022.2|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|656
1588246800000|2020-04-30 11:40:00|1025.2|1022.2|1024.2|1021.2|1025.7|1022.7|1023.2|1020.2|148
1588247100000|2020-04-30 11:45:00|1023.2|1020.2|1023.3|1020.3|1023.3|1020.3|1022.2|1019.2|114
1588247400000|2020-04-30 11:50:00|1023.7|1020.7|1025.2|1022.2|1026.2|1023.2|1023.7|1020.7|304
1588247700000|2020-04-30 11:55:00|1025.3|1022.3|1027.2|1024.2|1027.2|1024.2|1025.3|1022.3|135
1588248000000|2020-04-30 12:00:00|1026.2|1023.2|1028.8|1025.8|1029.2|1026.2|1026.2|1023.2|266
1588248300000|2020-04-30 12:05:00|1028.3|1025.3|1027.2|1024.2|1030.3|1027.3|1027.2|1024.2|312
1588248600000|2020-04-30 12:10:00|1027.3|1024.3|1031.3|1028.3|1031.3|1028.3|1027.3|1024.3|967
1588248900000|2020-04-30 12:15:00|1032.2|1029.2|1031.3|1028.3|1033.2|1030.2|1030.8|1027.8|300
1588249200000|2020-04-30 12:20:00|1030.8|1027.8|1029.3|1026.3|1030.8|1027.8|1029.3|1026.3|396
1588249500000|2020-04-30 12:25:00|1028.3|1025.3|1027.3|1024.3|1028.3|1025.3|1027.3|1024.3|197
1588249800000|2020-04-30 12:30:00|1026.3|1023.3|1026.3|1023.3|1027.3|1024.3|1026.3|1023.3|434
1588250100000|2020-04-30 12:35:00|1027.3|1024.3|1024.3|1021.3|1027.3|1024.3|1024.3|1021.3|214
1588250400000|2020-04-30 12:40:00|1025.3|1022.3|1023.3|1020.3|1025.3|1022.3|1023.3|1020.3|306
1588250700000|2020-04-30 12:45:00|1022.3|1019.3|1021.3|1018.3|1023.3|1020.3|1021.3|1018.3|472
1588251000000|2020-04-30 12:50:00|1021.8|1018.8|1022.3|1019.3|1024.3|1021.3|1021.3|1018.3|398
1588251300000|2020-04-30 12:55:00|1021.3|1018.3|1020.3|1017.3|1023.3|1020.3|1020.3|1017.3|185
1588251600000|2020-04-30 13:00:00|1019.3|1016.3|1014.3|1011.3|1020.3|1017.3|1014.3|1011.3|774
1588251900000|2020-04-30 13:05:00|1014.8|1011.8|1008.3|1005.3|1015.3|1012.3|1006.3|1003.3|1090
1588252200000|2020-04-30 13:10:00|1007.3|1004.3|1007.3|1004.3|1009.3|1006.3|1006.3|1003.3|472
1588252500000|2020-04-30 13:15:00|1008.3|1005.3|1013.3|1010.3|1014.3|1011.3|1006.8|1003.8|1017
1588252800000|2020-04-30 13:20:00|1013.8|1010.8|1014.3|1011.3|1015.3|1012.3|1012.3|1009.3|541
1588253100000|2020-04-30 13:25:00|1015.3|1012.3|1016.3|1013.3|1018.3|1015.3|1015.3|1012.3|355
1588253400000|2020-04-30 13:30:00|1015.8|1012.8|1016.3|1013.3|1017.3|1014.3|1012.3|1009.3|356
1588253700000|2020-04-30 13:35:00|1015.8|1012.8|1017.3|1014.3|1017.3|1014.3|1014.3|1011.3|171
1588254000000|2020-04-30 13:40:00|1018.3|1015.3|1017.3|1014.3|1019.3|1016.3|1017.3|1014.3|480
1588254300000|2020-04-30 13:45:00|1016.3|1013.3|1016.3|1013.3|1017.3|1014.3|1016.3|1013.3|450
1588254600000|2020-04-30 13:50:00|1015.8|1012.8|1018.3|1015.3|1018.3|1015.3|1015.3|1012.3|1361
1588254900000|2020-04-30 13:55:00|1017.3|1014.3|1016.3|1013.3|1020.3|1017.3|1016.3|1013.3|504
1588255200000|2020-04-30 14:00:00|1017.3|1014.3|1018.3|1015.3|1019.3|1016.3|1016.3|1013.3|326
1588255500000|2020-04-30 14:05:00|1019.3|1016.3|1026.3|1023.3|1027.3|1024.3|1019.3|1016.3|461
1588255800000|2020-04-30 14:10:00|1025.3|1022.3|1025.3|1022.3|1026.3|1023.3|1024.3|1021.3|263
1588256100000|2020-04-30 14:15:00|1024.8|1021.8|1022.3|1019.3|1025.3|1022.3|1021.3|1018.3|379
1588256400000|2020-04-30 14:20:00|1022.8|1019.8|1021.3|1018.3|1023.3|1020.3|1021.3|1018.3|239
1588256700000|2020-04-30 14:25:00|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|1021.3|1018.3|128
1588257000000|2020-04-30 14:30:00|1023.3|1020.3|1024.3|1021.3|1024.3|1021.3|1021.3|1018.3|227
1588257300000|2020-04-30 14:35:00|1025.3|1022.3|1028.3|1025.3|1030.3|1027.3|1024.3|1021.3|941
1588257600000|2020-04-30 14:40:00|1029.3|1026.3|1029.3|1026.3|1031.3|1028.3|1028.3|1025.3|947
1588257900000|2020-04-30 14:45:00|1028.3|1025.3|1027.3|1024.3|1030.3|1027.3|1027.3|1024.3|670
1588258200000|2020-04-30 14:50:00|1026.3|1023.3|1026.3|1023.3|1027.3|1024.3|1026.3|1023.3|263
1588258500000|2020-04-30 14:55:00|1027.3|1024.3|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|306
1588258800000|2020-04-30 15:00:00|1026.8|1023.8|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|939
1588259100000|2020-04-30 15:05:00|1027.3|1024.3|1026.3|1023.3|1027.3|1024.3|1025.3|1022.3|320
1588259400000|2020-04-30 15:10:00|1027.3|1024.3|1029.3|1026.3|1031.3|1028.3|1024.3|1021.3|1169
1588259700000|2020-04-30 15:15:00|1029.8|1026.8|1031.3|1028.3|1032.3|1029.3|1029.3|1026.3|504
1588260000000|2020-04-30 15:20:00|1030.3|1027.3|1031.3|1028.3|1033.3|1030.3|1030.3|1027.3|370
1588260300000|2020-04-30 15:25:00|1030.3|1027.3|1033.3|1030.3|1034.3|1031.3|1030.3|1027.3|1062
1588260600000|2020-04-30 15:30:00|1032.8|1029.8|1030.3|1027.3|1034.3|1031.3|1029.8|1026.8|419
1588260900000|2020-04-30 15:35:00|1029.8|1026.8|1029.3|1026.3|1030.3|1027.3|1028.3|1025.3|200
1588261200000|2020-04-30 15:40:00|1030.3|1027.3|1031.3|1028.3|1032.3|1029.3|1028.3|1025.3|900
1588261500000|2020-04-30 15:45:00|1032.3|1029.3|1031.3|1028.3|1032.3|1029.3|1031.3|1028.3|193
1588261800000|2020-04-30 15:50:00|1031.8|1028.8|1031.3|1028.3|1032.3|1029.3|1030.3|1027.3|233
1588262100000|2020-04-30 15:55:00|1030.3|1027.3|1026.3|1023.3|1031.3|1028.3|1026.3|1023.3|613
1588262400000|2020-04-30 16:00:00|1025.3|1022.3|1028.3|1025.3|1028.3|1025.3|1024.3|1021.3|465
1588262700000|2020-04-30 16:05:00|1027.3|1024.3|1027.3|1024.3|1027.3|1024.3|1026.3|1023.3|240
1588263000000|2020-04-30 16:10:00|1028.3|1025.3|1028.3|1025.3|1028.8|1025.8|1027.3|1024.3|158
1588263300000|2020-04-30 16:15:00|1028.8|1025.8|1028.3|1025.3|1029.3|1026.3|1028.3|1025.3|191
1588263600000|2020-04-30 16:20:00|1029.3|1026.3|1030.3|1027.3|1030.3|1027.3|1027.3|1024.3|296
1588263900000|2020-04-30 16:25:00|1031.3|1028.3|1031.3|1028.3|1031.3|1028.3|1030.3|1027.3|339
1588264200000|2020-04-30 16:30:00|1030.3|1027.3|1032.3|1029.3|1032.3|1029.3|1029.3|1026.3|365
1588264500000|2020-04-30 16:35:00|1031.8|1028.8|1034.3|1031.3|1034.3|1031.3|1031.3|1028.3|398
1588264800000|2020-04-30 16:40:00|1033.3|1030.3|1033.3|1030.3|1033.3|1030.3|1032.8|1029.8|353
1588265100000|2020-04-30 16:45:00|1032.3|1029.3|1036.3|1033.3|1037.3|1034.3|1032.3|1029.3|1390
1588265400000|2020-04-30 16:50:00|1037.3|1034.3|1039.3|1036.3|1041.3|1038.3|1033.3|1030.3|7030
1588265700000|2020-04-30 16:55:00|1038.3|1035.3|1043.3|1040.3|1045.3|1042.3|1037.3|1034.3|2763
1588318200000|2020-05-01 07:30:00|1049.5|1046.5|1047.6|1044.6|1053.6|1050.6|1046.5|1043.5|3109
1588318500000|2020-05-01 07:35:00|1047.5|1044.5|1042.6|1039.6|1047.5|1044.5|1038.1|1035.1|1098
1588318800000|2020-05-01 07:40:00|1041.6|1038.6|1040.6|1037.6|1042.6|1039.6|1038.6|1035.6|151
1588319100000|2020-05-01 07:45:00|1041.6|1038.6|1036.6|1033.6|1041.6|1038.6|1035.6|1032.6|356
1588319400000|2020-05-01 07:50:00|1037.6|1034.6|1035.6|1032.6|1040.6|1037.6|1035.6|1032.6|71
1588319700000|2020-05-01 07:55:00|1036.1|1033.1|1028.6|1025.6|1037.6|1034.6|1028.6|1025.6|488
1588320000000|2020-05-01 08:00:00|1030.1|1027.1|1030.6|1027.6|1033.6|1030.6|1028.6|1025.6|280
1588320300000|2020-05-01 08:05:00|1031.6|1028.6|1031.6|1028.6|1032.6|1029.6|1028.6|1025.6|290
1588320600000|2020-05-01 08:10:00|1032.6|1029.6|1034.6|1031.6|1034.6|1031.6|1032.6|1029.6|36
1588320900000|2020-05-01 08:15:00|1035.1|1032.1|1034.6|1031.6|1035.6|1032.6|1033.1|1030.1|784
1588321200000|2020-05-01 08:20:00|1033.6|1030.6|1037.6|1034.6|1037.6|1034.6|1033.6|1030.6|88
1588321500000|2020-05-01 08:25:00|1037.1|1034.1|1036.6|1033.6|1037.1|1034.1|1036.6|1033.6|13
1588321800000|2020-05-01 08:30:00|1035.6|1032.6|1036.6|1033.6|1036.6|1033.6|1035.6|1032.6|11
1588322100000|2020-05-01 08:35:00|1037.6|1034.6|1037.6|1034.6|1038.6|1035.6|1037.6|1034.6|43
1588322400000|2020-05-01 08:40:00|1038.1|1035.1|1041.6|1038.6|1042.6|1039.6|1037.6|1034.6|533
1588322700000|2020-05-01 08:45:00|1041.1|1038.1|1039.6|1036.6|1042.1|1039.1|1039.6|1036.6|289
1588323000000|2020-05-01 08:50:00|1040.6|1037.6|1040.6|1037.6|1040.6|1037.6|1039.6|1036.6|28
1588323300000|2020-05-01 08:55:00|1039.6|1036.6|1038.6|1035.6|1039.6|1036.6|1038.6|1035.6|28
1588323600000|2020-05-01 09:00:00|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|1037.6|1034.6|27
1588323900000|2020-05-01 09:05:00|1038.6|1035.6|1038.6|1035.6|1039.6|1036.6|1038.6|1035.6|23
1588324200000|2020-05-01 09:10:00|1039.6|1036.6|1039.6|1036.6|1039.6|1036.6|1039.6|1036.6|5
1588324500000|2020-05-01 09:15:00|1038.6|1035.6|1037.6|1034.6|1038.6|1035.6|1037.6|1034.6|42
1588324800000|2020-05-01 09:20:00|1035.6|1032.6|1036.6|1033.6|1037.1|1034.1|1035.6|1032.6|197
1588325100000|2020-05-01 09:25:00|1036.1|1033.1|1036.6|1033.6|1036.6|1033.6|1036.1|1033.1|0
1588325400000|2020-05-01 09:30:00|1036.1|1033.1|1032.6|1029.6|1037.6|1034.6|1032.6|1029.6|129
1588325700000|2020-05-01 09:35:00|1033.6|1030.6|1032.6|1029.6|1035.6|1032.6|1032.6|1029.6|410
1588326000000|2020-05-01 09:40:00|1033.6|1030.6|1032.6|1029.6|1034.1|1031.1|1032.6|1029.6|224
1588326300000|2020-05-01 09:45:00|1031.6|1028.6|1031.6|1028.6|1033.6|1030.6|1030.6|1027.6|124
1588326600000|2020-05-01 09:50:00|1032.6|1029.6|1033.6|1030.6|1033.6|1030.6|1032.6|1029.6|28
1588326900000|2020-05-01 09:55:00|1034.6|1031.6|1033.6|1030.6|1034.6|1031.6|1033.6|1030.6|63
1588327200000|2020-05-01 10:00:00|1032.6|1029.6|1032.6|1029.6|1034.6|1031.6|1032.1|1029.1|144
1588327500000|2020-05-01 10:05:00|1032.1|1029.1|1031.6|1028.6|1032.6|1029.6|1030.6|1027.6|187
1588327800000|2020-05-01 10:10:00|1032.6|1029.6|1030.6|1027.6|1032.6|1029.6|1030.6|1027.6|71
1588328100000|2020-05-01 10:15:00|1031.6|1028.6|1031.6|1028.6|1032.1|1029.1|1030.6|1027.6|120
1588328400000|2020-05-01 10:20:00|1031.1|1028.1|1031.6|1028.6|1032.6|1029.6|1030.6|1027.6|49
1588328700000|2020-05-01 10:25:00|1032.1|1029.1|1031.6|1028.6|1033.1|1030.1|1031.6|1028.6|86
1588329000000|2020-05-01 10:30:00|1032.6|1029.6|1030.6|1027.6|1032.6|1029.6|1030.6|1027.6|47
1588329300000|2020-05-01 10:35:00|1031.6|1028.6|1031.6|1028.6|1031.6|1028.6|1030.6|1027.6|169
1588329600000|2020-05-01 10:40:00|1031.1|1028.1|1029.6|1026.6|1031.6|1028.6|1029.6|1026.6|29
1588329900000|2020-05-01 10:45:00|1030.1|1027.1|1029.6|1026.6|1030.1|1027.1|1029.6|1026.6|20
1588330200000|2020-05-01 10:50:00|1030.6|1027.6|1029.6|1026.6|1030.6|1027.6|1029.6|1026.6|16
1588330500000|2020-05-01 10:55:00|1028.6|1025.6|1030.6|1027.6|1030.6|1027.6|1028.6|1025.6|112
1588330800000|2020-05-01 11:00:00|1031.6|1028.6|1034.6|1031.6|1034.6|1031.6|1031.6|1028.6|566
1588331100000|2020-05-01 11:05:00|1035.6|1032.6|1033.6|1030.6|1035.6|1032.6|1033.6|1030.6|69
1588331400000|2020-05-01 11:10:00|1034.6|1031.6|1034.6|1031.6|1034.6|1031.6|1034.6|1031.6|210
1588331700000|2020-05-01 11:15:00|1034.1|1031.1|1032.6|1029.6|1034.6|1031.6|1032.6|1029.6|28
1588332000000|2020-05-01 11:20:00|1032.1|1029.1|1031.6|1028.6|1032.1|1029.1|1031.6|1028.6|10
1588332300000|2020-05-01 11:25:00|1031.1|1028.1|1031.1|1028.1|1031.6|1028.6|1030.6|1027.6|15
1588332600000|2020-05-01 11:30:00|1031.6|1028.6|1031.6|1028.6|1032.1|1029.1|1031.6|1028.6|73
1588332900000|2020-05-01 11:35:00|1032.6|1029.6|1032.6|1029.6|1032.6|1029.6|1032.6|1029.6|4
1588333200000|2020-05-01 11:40:00|1032.7|1029.7|1033.6|1030.6|1033.6|1030.6|1032.7|1029.7|41
1588333500000|2020-05-01 11:45:00|1034.1|1031.1|1032.6|1029.6|1034.6|1031.6|1032.6|1029.6|272
1588333800000|2020-05-01 11:50:00|1033.6|1030.6|1035.6|1032.6|1035.6|1032.6|1033.1|1030.1|637
1588334100000|2020-05-01 11:55:00|1034.6|1031.6|1038.6|1035.6|1038.6|1035.6|1034.6|1031.6|205
1588334400000|2020-05-01 12:00:00|1039.6|1036.6|1036.6|1033.6|1039.6|1036.6|1035.6|1032.6|155
1588334700000|2020-05-01 12:05:00|1036.7|1033.7|1036.6|1033.6|1037.6|1034.6|1035.7|1032.7|139
1588335000000|2020-05-01 12:10:00|1036.7|1033.7|1041.6|1038.6|1041.6|1038.6|1036.6|1033.6|541
1588335300000|2020-05-01 12:15:00|1041.7|1038.7|1041.6|1038.6|1045.6|1042.6|1039.6|1036.6|496
1588335600000|2020-05-01 12:20:00|1042.6|1039.6|1043.6|1040.6|1044.6|1041.6|1041.6|1038.6|329
1588335900000|2020-05-01 12:25:00|1042.6|1039.6|1042.6|1039.6|1043.6|1040.6|1041.6|1038.6|1205
1588336200000|2020-05-01 12:30:00|1043.6|1040.6|1045.6|1042.6|1045.6|1042.6|1042.6|1039.6|250
1588336500000|2020-05-01 12:35:00|1046.6|1043.6|1046.6|1043.6|1047.6|1044.6|1046.6|1043.6|697
1588336800000|2020-05-01 12:40:00|1045.6|1042.6|1047.6|1044.6|1047.6|1044.6|1045.6|1042.6|837
1588337100000|2020-05-01 12:45:00|1048.6|1045.6|1049.1|1046.1|1050.6|1047.6|1048.6|1045.6|1033
1588337400000|2020-05-01 12:50:00|1049.6|1046.6|1047.6|1044.6|1049.6|1046.6|1046.6|1043.6|232
1588337700000|2020-05-01 12:55:00|1047.1|1044.1|1049.6|1046.6|1049.6|1046.6|1046.6|1043.6|908
1588338000000|2020-05-01 13:00:00|1050.6|1047.6|1053.6|1050.6|1053.6|1050.6|1050.6|1047.6|808
1588338300000|2020-05-01 13:05:00|1052.6|1049.6|1059.6|1056.6|1059.6|1056.6|1052.6|1049.6|838
1588338600000|2020-05-01 13:10:00|1059.1|1056.1|1063.6|1060.6|1064.6|1061.6|1057.6|1054.6|923
1588338900000|2020-05-01 13:15:00|1064.6|1061.6|1062.6|1059.6|1069.6|1066.6|1062.6|1059.6|1599
1588339200000|2020-05-01 13:20:00|1063.1|1060.1|1061.6|1058.6|1063.6|1060.6|1058.6|1055.6|765
1588339500000|2020-05-01 13:25:00|1062.1|1059.1|1062.6|1059.6|1062.6|1059.6|1061.6|1058.6|309
1588339800000|2020-05-01 13:30:00|1063.6|1060.6|1061.6|1058.6|1063.6|1060.6|1061.6|1058.6|882
1588340100000|2020-05-01 13:35:00|1060.6|1057.6|1061.6|1058.6|1062.6|1059.6|1059.6|1056.6|810
1588340400000|2020-05-01 13:40:00|1060.6|1057.6|1059.6|1056.6|1061.6|1058.6|1059.6|1056.6|493
1588340700000|2020-05-01 13:45:00|1060.6|1057.6|1060.6|1057.6|1061.6|1058.6|1059.6|1056.6|230
1588341000000|2020-05-01 13:50:00|1061.6|1058.6|1058.6|1055.6|1061.6|1058.6|1058.6|1055.6|436
1588341300000|2020-05-01 13:55:00|1058.7|1055.7|1055.6|1052.6|1059.6|1056.6|1053.7|1050.7|756
1588341600000|2020-05-01 14:00:00|1056.1|1053.1|1056.6|1053.6|1057.6|1054.6|1054.6|1051.6|438
1588341900000|2020-05-01 14:05:00|1058.6|1055.6|1057.6|1054.6|1059.6|1056.6|1056.6|1053.6|183
1588342200000|2020-05-01 14:10:00|1056.6|1053.6|1056.6|1053.6|1057.1|1054.1|1055.6|1052.6|218
1588342500000|2020-05-01 14:15:00|1057.1|1054.1|1059.6|1056.6|1059.6|1056.6|1056.6|1053.6|387
1588342800000|2020-05-01 14:20:00|1059.1|1056.1|1057.7|1054.7|1059.1|1056.1|1057.6|1054.6|273
1588343100000|2020-05-01 14:25:00|1056.7|1053.7|1057.7|1054.7|1057.7|1054.7|1056.7|1053.7|312
1588343400000|2020-05-01 14:30:00|1056.7|1053.7|1057.7|1054.7|1058.7|1055.7|1056.7|1053.7|515
1588343700000|2020-05-01 14:35:00|1058.7|1055.7|1059.7|1056.7|1059.7|1056.7|1058.7|1055.7|128
1588344000000|2020-05-01 14:40:00|1061.7|1058.7|1062.7|1059.7|1063.7|1060.7|1060.7|1057.7|605
1588344300000|2020-05-01 14:45:00|1063.7|1060.7|1067.7|1064.7|1067.7|1064.7|1063.7|1060.7|561
1588344600000|2020-05-01 14:50:00|1068.7|1065.7|1074.6|1071.6|1075.6|1072.6|1068.7|1065.7|1686
1588344900000|2020-05-01 14:55:00|1074.7|1071.7|1076.6|1073.6|1078.1|1075.1|1074.6|1071.6|1366
1588345200000|2020-05-01 15:00:00|1075.7|1072.7|1069.2|1066.2|1076.1|1073.1|1067.7|1064.7|970
1588345500000|2020-05-01 15:05:00|1068.7|1065.7|1070.2|1067.2|1071.2|1068.2|1065.7|1062.7|774
1588345800000|2020-05-01 15:10:00|1070.7|1067.7|1072.7|1069.7|1073.7|1070.7|1069.7|1066.7|374
1588346100000|2020-05-01 15:15:00|1073.7|1070.7|1072.7|1069.7|1073.7|1070.7|1071.7|1068.7|202
1588346400000|2020-05-01 15:20:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|238
1588346700000|2020-05-01 15:25:00|1071.7|1068.7|1069.7|1066.7|1072.7|1069.7|1069.7|1066.7|208
1588347000000|2020-05-01 15:30:00|1070.2|1067.2|1072.7|1069.7|1073.7|1070.7|1068.7|1065.7|248
1588347300000|2020-05-01 15:35:00|1073.7|1070.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|221
1588347600000|2020-05-01 15:40:00|1071.7|1068.7|1069.7|1066.7|1071.7|1068.7|1068.7|1065.7|193
1588347900000|2020-05-01 15:45:00|1068.7|1065.7|1070.7|1067.7|1070.7|1067.7|1068.7|1065.7|257
1588348200000|2020-05-01 15:50:00|1071.2|1068.2|1070.7|1067.7|1071.2|1068.2|1069.7|1066.7|209
1588348500000|2020-05-01 15:55:00|1069.7|1066.7|1067.7|1064.7|1069.7|1066.7|1067.7|1064.7|305
1588348800000|2020-05-01 16:00:00|1066.7|1063.7|1065.7|1062.7|1067.7|1064.7|1065.7|1062.7|406
1588349100000|2020-05-01 16:05:00|1066.2|1063.2|1072.7|1069.7|1072.7|1069.7|1065.7|1062.7|207
1588349400000|2020-05-01 16:10:00|1073.7|1070.7|1077.7|1074.7|1078.7|1075.7|1073.7|1070.7|606
1588349700000|2020-05-01 16:15:00|1078.2|1075.2|1085.7|1082.7|1085.7|1082.7|1077.7|1074.7|1264
1588350000000|2020-05-01 16:20:00|1086.7|1083.7|1085.7|1082.7|1089.7|1086.7|1085.2|1082.2|1202
1588350300000|2020-05-01 16:25:00|1086.7|1083.7|1086.7|1083.7|1090.7|1087.7|1086.7|1083.7|951
1588350600000|2020-05-01 16:30:00|1086.2|1083.2|1089.7|1086.7|1089.7|1086.7|1085.7|1082.7|1303
1588350900000|2020-05-01 16:35:00|1089.2|1086.2|1089.7|1086.7|1090.7|1087.7|1086.7|1083.7|605
1588351200000|2020-05-01 16:40:00|1089.2|1086.2|1086.7|1083.7|1089.7|1086.7|1086.7|1083.7|691
1588351500000|2020-05-01 16:45:00|1085.7|1082.7|1088.2|1085.2|1088.7|1085.7|1084.7|1081.7|1050
1588351800000|2020-05-01 16:50:00|1088.7|1085.7|1099.7|1096.7|1102.7|1099.7|1087.7|1084.7|8069
1588352100000|2020-05-01 16:55:00|1098.7|1095.7|1083.7|1080.7|1099.7|1096.7|1082.7|1079.7|3215
1588577400000|2020-05-04 07:30:00|1073.3|1070.3|1074.7|1071.7|1078|1075|1067.4|1064.4|2094
1588577700000|2020-05-04 07:35:00|1073.7|1070.7|1073.7|1070.7|1074.7|1071.7|1073.7|1070.7|227
1588578000000|2020-05-04 07:40:00|1073.8|1070.8|1074.8|1071.8|1075.7|1072.7|1073.7|1070.7|218
1588578300000|2020-05-04 07:45:00|1074.7|1071.7|1076.7|1073.7|1078.7|1075.7|1074.7|1071.7|220
1588578600000|2020-05-04 07:50:00|1077.7|1074.7|1078.7|1075.7|1079.7|1076.7|1076.7|1073.7|338
1588578900000|2020-05-04 07:55:00|1079.2|1076.2|1076.7|1073.7|1079.7|1076.7|1076.7|1073.7|174
1588579200000|2020-05-04 08:00:00|1076.8|1073.8|1076.7|1073.7|1077.7|1074.7|1074.8|1071.8|366
1588579500000|2020-05-04 08:05:00|1076.6|1073.6|1078.7|1075.7|1078.7|1075.7|1075.2|1072.2|71
1588579800000|2020-05-04 08:10:00|1077.7|1074.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|20
1588580100000|2020-05-04 08:15:00|1077.2|1074.2|1075.7|1072.7|1077.7|1074.7|1075.7|1072.7|43
1588580400000|2020-05-04 08:20:00|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|20
1588580700000|2020-05-04 08:25:00|1077.7|1074.7|1077.7|1074.7|1079.7|1076.7|1076.7|1073.7|76
1588581000000|2020-05-04 08:30:00|1078.7|1075.7|1076.7|1073.7|1079.2|1076.2|1076.7|1073.7|33
1588581300000|2020-05-04 08:35:00|1077.1|1074.1|1078.7|1075.7|1079.7|1076.7|1076.7|1073.7|75
1588581600000|2020-05-04 08:40:00|1079.2|1076.2|1076.7|1073.7|1079.6|1076.6|1076.7|1073.7|96
1588581900000|2020-05-04 08:45:00|1077.7|1074.7|1078.7|1075.7|1078.7|1075.7|1077.7|1074.7|163
1588582200000|2020-05-04 08:50:00|1079.7|1076.7|1079.7|1076.7|1079.7|1076.7|1078.7|1075.7|45
1588582500000|2020-05-04 08:55:00|||||||||6
1588582800000|2020-05-04 09:00:00|1078.7|1075.7|1078.7|1075.7|1078.7|1075.7|1078.7|1075.7|31
1588583100000|2020-05-04 09:05:00|1078.2|1075.2|1080.7|1077.7|1080.7|1077.7|1077.7|1074.7|144
1588583400000|2020-05-04 09:10:00|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|1080.7|1077.7|188
1588583700000|2020-05-04 09:15:00|1080.7|1077.7|1081.2|1078.2|1081.7|1078.7|1080.7|1077.7|179
1588584000000|2020-05-04 09:20:00|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|1081.7|1078.7|48
1588584300000|2020-05-04 09:25:00|1082.7|1079.7|1081.7|1078.7|1082.7|1079.7|1081.7|1078.7|56
1588584600000|2020-05-04 09:30:00|1082.6|1079.6|1083.7|1080.7|1084.6|1081.6|1082.6|1079.6|587
1588584900000|2020-05-04 09:35:00|1083.6|1080.6|1083.6|1080.6|1084.7|1081.7|1083.6|1080.6|101
1588585200000|2020-05-04 09:40:00|1082.7|1079.7|1079.6|1076.6|1082.7|1079.7|1079.1|1076.1|193
1588585500000|2020-05-04 09:45:00|1078.7|1075.7|1077.6|1074.6|1078.7|1075.7|1076.7|1073.7|66
1588585800000|2020-05-04 09:50:00|1077.7|1074.7|1080.7|1077.7|1080.7|1077.7|1076.7|1073.7|957
1588586100000|2020-05-04 09:55:00|1080.2|1077.2|1079.7|1076.7|1080.2|1077.2|1078.7|1075.7|82
1588586400000|2020-05-04 10:00:00|1078.7|1075.7|1080.6|1077.6|1080.6|1077.6|1077.7|1074.7|233
1588586700000|2020-05-04 10:05:00|1080.7|1077.7|1080.7|1077.7|1081.6|1078.6|1079.7|1076.7|73
1588587000000|2020-05-04 10:10:00|1080.6|1077.6|1079.7|1076.7|1081.6|1078.6|1078.7|1075.7|82
1588587300000|2020-05-04 10:15:00|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|1080.7|1077.7|19
1588587600000|2020-05-04 10:20:00|1081.7|1078.7|1080.7|1077.7|1081.7|1078.7|1080.7|1077.7|34
1588587900000|2020-05-04 10:25:00|1079.2|1076.2|1079.7|1076.7|1080.7|1077.7|1079.2|1076.2|29
1588588200000|2020-05-04 10:30:00|1078.7|1075.7|1079.7|1076.7|1080.7|1077.7|1078.7|1075.7|59
1588588500000|2020-05-04 10:35:00|1078.8|1075.8|1076.7|1073.7|1078.8|1075.8|1076.7|1073.7|224
1588588800000|2020-05-04 10:40:00|1077.7|1074.7|1077.7|1074.7|1078.7|1075.7|1077.7|1074.7|64
1588589100000|2020-05-04 10:45:00|1078.2|1075.2|1077.7|1074.7|1078.7|1075.7|1077.7|1074.7|36
1588589400000|2020-05-04 10:50:00|1077.2|1074.2|1077.7|1074.7|1077.7|1074.7|1077.2|1074.2|32
1588589700000|2020-05-04 10:55:00|||||||||96
1588590000000|2020-05-04 11:00:00|1076.7|1073.7|1077.7|1074.7|1077.7|1074.7|1076.7|1073.7|138
1588590300000|2020-05-04 11:05:00|1078.2|1075.2|1078.2|1075.2|1078.2|1075.2|1077.7|1074.7|115
1588590600000|2020-05-04 11:10:00|1077.7|1074.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|51
1588590900000|2020-05-04 11:15:00|1076.8|1073.8|1075.7|1072.7|1077.7|1074.7|1075.7|1072.7|198
1588591200000|2020-05-04 11:20:00|||||||||105
1588591500000|2020-05-04 11:25:00|1076.7|1073.7|1076.7|1073.7|1076.7|1073.7|1075.7|1072.7|161
1588591800000|2020-05-04 11:30:00|1077.2|1074.2|1077.7|1074.7|1077.7|1074.7|1077.2|1074.2|47
1588592100000|2020-05-04 11:35:00|1076.7|1073.7|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|54
1588592400000|2020-05-04 11:40:00|1077.2|1074.2|1076.7|1073.7|1077.7|1074.7|1076.7|1073.7|261
1588592700000|2020-05-04 11:45:00|1075.7|1072.7|1071.7|1068.7|1075.7|1072.7|1071.7|1068.7|396
1588593000000|2020-05-04 11:50:00|1071.6|1068.6|1077.7|1074.7|1077.7|1074.7|1071.6|1068.6|161
1588593300000|2020-05-04 11:55:00|1077.6|1074.6|1079.7|1076.7|1079.7|1076.7|1076.7|1073.7|408
1588593600000|2020-05-04 12:00:00|1078.8|1075.8|1087.6|1084.6|1087.6|1084.6|1078.7|1075.7|613
1588593900000|2020-05-04 12:05:00|1087.7|1084.7|1089.6|1086.6|1090.6|1087.6|1087.7|1084.7|513
1588594200000|2020-05-04 12:10:00|1090.1|1087.1|1081.7|1078.7|1092.6|1089.6|1080.7|1077.7|327
1588594500000|2020-05-04 12:15:00|1082.6|1079.6|1087.6|1084.6|1087.6|1084.6|1082.6|1079.6|775
1588594800000|2020-05-04 12:20:00|1087.7|1084.7|1080.6|1077.6|1088.6|1085.6|1079.6|1076.6|528
1588595100000|2020-05-04 12:25:00|1081.6|1078.6|1084.7|1081.7|1085.7|1082.7|1081.6|1078.6|551
1588595400000|2020-05-04 12:30:00|1085.2|1082.2|1080.7|1077.7|1085.7|1082.7|1080.7|1077.7|281
1588595700000|2020-05-04 12:35:00|1079.7|1076.7|1080.7|1077.7|1080.7|1077.7|1079.7|1076.7|344
1588596000000|2020-05-04 12:40:00|1081.2|1078.2|1083.7|1080.7|1084.7|1081.7|1080.7|1077.7|314
1588596300000|2020-05-04 12:45:00|1084.7|1081.7|1080.7|1077.7|1084.7|1081.7|1080.7|1077.7|300
1588596600000|2020-05-04 12:50:00|1079.7|1076.7|1077.7|1074.7|1080.7|1077.7|1077.7|1074.7|442
1588596900000|2020-05-04 12:55:00|1078.7|1075.7|1073.7|1070.7|1078.7|1075.7|1073.7|1070.7|702
1588597200000|2020-05-04 13:00:00|1072.8|1069.8|1073.7|1070.7|1075.7|1072.7|1072.7|1069.7|1025
1588597500000|2020-05-04 13:05:00|1073.8|1070.8|1077.7|1074.7|1077.7|1074.7|1073.7|1070.7|726
1588597800000|2020-05-04 13:10:00|1078.7|1075.7|1076.7|1073.7|1078.7|1075.7|1072.7|1069.7|968
1588598100000|2020-05-04 13:15:00|1075.7|1072.7|1069.7|1066.7|1075.7|1072.7|1069.7|1066.7|631
1588598400000|2020-05-04 13:20:00|1070.7|1067.7|1072.7|1069.7|1072.7|1069.7|1069.7|1066.7|722
1588598700000|2020-05-04 13:25:00|1071.7|1068.7|1070.7|1067.7|1073.7|1070.7|1070.7|1067.7|272
1588599000000|2020-05-04 13:30:00|1071.2|1068.2|1070.7|1067.7|1072.7|1069.7|1070.7|1067.7|421
1588599300000|2020-05-04 13:35:00|1069.7|1066.7|1071.7|1068.7|1071.7|1068.7|1069.7|1066.7|718
1588599600000|2020-05-04 13:40:00|1072.7|1069.7|1074.2|1071.2|1075.7|1072.7|1072.7|1069.7|489
1588599900000|2020-05-04 13:45:00|1074.7|1071.7|1075.7|1072.7|1075.7|1072.7|1073.7|1070.7|424
1588600200000|2020-05-04 13:50:00|1076.6|1073.6|1077.7|1074.7|1078.7|1075.7|1075.7|1072.7|294
1588600500000|2020-05-04 13:55:00|1079.7|1076.7|1071.7|1068.7|1079.7|1076.7|1069.7|1066.7|593
1588600800000|2020-05-04 14:00:00|1072.7|1069.7|1072.7|1069.7|1074.7|1071.7|1069.7|1066.7|371
1588601100000|2020-05-04 14:05:00|1072.8|1069.8|1073.8|1070.8|1076.8|1073.8|1072.8|1069.8|510
1588601400000|2020-05-04 14:10:00|1074.2|1071.2|1076.7|1073.7|1076.8|1073.8|1072.8|1069.8|493
1588601700000|2020-05-04 14:15:00|1076.8|1073.8|1079.7|1076.7|1079.7|1076.7|1076.7|1073.7|427
1588602000000|2020-05-04 14:20:00|1078.7|1075.7|1073.8|1070.8|1079.7|1076.7|1073.8|1070.8|404
1588602300000|2020-05-04 14:25:00|1073.7|1070.7|1071.8|1068.8|1073.7|1070.7|1068.8|1065.8|430
1588602600000|2020-05-04 14:30:00|1070.8|1067.8|1061.7|1058.7|1071.7|1068.7|1058.7|1055.7|1004
1588602900000|2020-05-04 14:35:00|1060.7|1057.7|1052.8|1049.8|1062.8|1059.8|1051.8|1048.8|1285
1588603200000|2020-05-04 14:40:00|1053.8|1050.8|1058.7|1055.7|1059.8|1056.8|1053.8|1050.8|497
1588603500000|2020-05-04 14:45:00|1057.7|1054.7|1053.8|1050.8|1057.8|1054.8|1050.7|1047.7|1386
1588603800000|2020-05-04 14:50:00|1054.3|1051.3|1055.8|1052.8|1056.3|1053.3|1050.8|1047.8|674
1588604100000|2020-05-04 14:55:00|1055.3|1052.3|1055.8|1052.8|1057.8|1054.8|1049.8|1046.8|847
1588604400000|2020-05-04 15:00:00|1056.3|1053.3|1052.8|1049.8|1056.3|1053.3|1051.8|1048.8|404
1588604700000|2020-05-04 15:05:00|1051.8|1048.8|1046.8|1043.8|1051.8|1048.8|1045.8|1042.8|500
1588605000000|2020-05-04 15:10:00|1045.8|1042.8|1043.8|1040.8|1047.8|1044.8|1041.8|1038.8|721
1588605300000|2020-05-04 15:15:00|1044.8|1041.8|1044.8|1041.8|1046.8|1043.8|1043.8|1040.8|337
1588605600000|2020-05-04 15:20:00|1045.7|1042.7|1047.8|1044.8|1049.3|1046.3|1045.7|1042.7|465
1588605900000|2020-05-04 15:25:00|1048.8|1045.8|1043.8|1040.8|1048.8|1045.8|1043.8|1040.8|315
1588606200000|2020-05-04 15:30:00|1044.3|1041.3|1046.8|1043.8|1051.8|1048.8|1044.3|1041.3|568
1588606500000|2020-05-04 15:35:00|1046.9|1043.9|1041.3|1038.3|1047.8|1044.8|1040.9|1037.9|298
1588606800000|2020-05-04 15:40:00|1041.8|1038.8|1040.9|1037.9|1047.8|1044.8|1040.9|1037.9|394
1588607100000|2020-05-04 15:45:00|1041.8|1038.8|1040.9|1037.9|1041.9|1038.9|1038.9|1035.9|473
1588607400000|2020-05-04 15:50:00|1039.9|1036.9|1039.8|1036.8|1042.9|1039.9|1038.9|1035.9|382
1588607700000|2020-05-04 15:55:00|1038.9|1035.9|1038.9|1035.9|1038.9|1035.9|1036.9|1033.9|439
1588608000000|2020-05-04 16:00:00|1039.8|1036.8|1036.9|1033.9|1040.9|1037.9|1036.9|1033.9|353
1588608300000|2020-05-04 16:05:00|1037.9|1034.9|1037.9|1034.9|1041.9|1038.9|1037.9|1034.9|371
1588608600000|2020-05-04 16:10:00|1038.3|1035.3|1037.9|1034.9|1041.8|1038.8|1037.9|1034.9|164
1588608900000|2020-05-04 16:15:00|1038.8|1035.8|1040.9|1037.9|1041.9|1038.9|1038.8|1035.8|298
1588609200000|2020-05-04 16:20:00|1041.9|1038.9|1041.9|1038.9|1042.8|1039.8|1039.9|1036.9|224
1588609500000|2020-05-04 16:25:00|1042.9|1039.9|1040.9|1037.9|1042.9|1039.9|1040.8|1037.8|144
1588609800000|2020-05-04 16:30:00|1041.9|1038.9|1044.9|1041.9|1044.9|1041.9|1039.9|1036.9|1418
1588610100000|2020-05-04 16:35:00|1044.4|1041.4|1041.9|1038.9|1044.9|1041.9|1041.9|1038.9|215
1588610400000|2020-05-04 16:40:00|1042.9|1039.9|1042.9|1039.9|1044.9|1041.9|1042.9|1039.9|161
1588610700000|2020-05-04 16:45:00|1041.9|1038.9|1044.9|1041.9|1044.9|1041.9|1041.9|1038.9|477
1588611000000|2020-05-04 16:50:00|1044.4|1041.4|1046|1043|1047|1044|1041.9|1038.9|4358
1588611300000|2020-05-04 16:55:00|1045|1042|1041.5|1038.5|1045|1042|1040|1037|1940
1588663800000|2020-05-05 07:30:00|1048.2|1045.2|1054.2|1051.2|1055.7|1052.7|1048.2|1045.2|794
1588664100000|2020-05-05 07:35:00|1053.3|1050.3|1049.2|1046.2|1054.2|1051.2|1049.2|1046.2|272
1588664400000|2020-05-05 07:40:00|1050.2|1047.2|1051.7|1048.7|1052.3|1049.3|1050.2|1047.2|116
1588664700000|2020-05-05 07:45:00|1052.2|1049.2|1052.2|1049.2|1055.2|1052.2|1052.2|1049.2|195
1588665000000|2020-05-05 07:50:00|1051.3|1048.3|1055.3|1052.3|1055.3|1052.3|1051.3|1048.3|110
1588665300000|2020-05-05 07:55:00|1056.2|1053.2|1056.3|1053.3|1057.3|1054.3|1056.2|1053.2|262
1588665600000|2020-05-05 08:00:00|1055.3|1052.3|1054.3|1051.3|1057.2|1054.2|1054.3|1051.3|236
1588665900000|2020-05-05 08:05:00|1055.3|1052.3|1055.3|1052.3|1056.2|1053.2|1055.3|1052.3|47
1588666200000|2020-05-05 08:10:00|1055.8|1052.8|1055.3|1052.3|1056.2|1053.2|1055.3|1052.3|29
1588666500000|2020-05-05 08:15:00|1055.2|1052.2|1052.3|1049.3|1055.3|1052.3|1052.3|1049.3|84
1588666800000|2020-05-05 08:20:00|1052.8|1049.8|1053.3|1050.3|1053.3|1050.3|1052.3|1049.3|43
1588667100000|2020-05-05 08:25:00|1054.3|1051.3|1054.8|1051.8|1055.3|1052.3|1053.3|1050.3|34
1588667400000|2020-05-05 08:30:00|1054.3|1051.3|1053.3|1050.3|1055.3|1052.3|1053.3|1050.3|23
1588667700000|2020-05-05 08:35:00|1054.2|1051.2|1054.3|1051.3|1054.7|1051.7|1053.8|1050.8|19
1588668000000|2020-05-05 08:40:00|1052.3|1049.3|1050.2|1047.2|1052.3|1049.3|1049.2|1046.2|165
1588668300000|2020-05-05 08:45:00|1050.3|1047.3|1048.2|1045.2|1051.2|1048.2|1047.3|1044.3|149
1588668600000|2020-05-05 08:50:00|1047.3|1044.3|1044.3|1041.3|1047.3|1044.3|1043.4|1040.4|1344
1588668900000|2020-05-05 08:55:00|1044.4|1041.4|1044.4|1041.4|1044.4|1041.4|1043.4|1040.4|61
1588669200000|2020-05-05 09:00:00|1045.3|1042.3|1042.9|1039.9|1045.3|1042.3|1041.4|1038.4|864
1588669500000|2020-05-05 09:05:00|1042.4|1039.4|1041.4|1038.4|1043.4|1040.4|1041.4|1038.4|158
1588669800000|2020-05-05 09:10:00|1041.5|1038.5|1046.4|1043.4|1046.4|1043.4|1041.5|1038.5|371
1588670100000|2020-05-05 09:15:00|1047.3|1044.3|1047.4|1044.4|1047.4|1044.4|1047.3|1044.3|69
1588670400000|2020-05-05 09:20:00|1048.3|1045.3|1047.4|1044.4|1049.3|1046.3|1047.4|1044.4|45
1588670700000|2020-05-05 09:25:00|1047.3|1044.3|1047.4|1044.4|1047.4|1044.4|1046.4|1043.4|38
1588671000000|2020-05-05 09:30:00|1047.5|1044.5|1048.4|1045.4|1048.9|1045.9|1047.5|1044.5|33
1588671300000|2020-05-05 09:35:00|1047.4|1044.4|1050.3|1047.3|1050.4|1047.4|1047.4|1044.4|76
1588671600000|2020-05-05 09:40:00|1049.4|1046.4|1050.3|1047.3|1050.3|1047.3|1049.4|1046.4|34
1588671900000|2020-05-05 09:45:00|1050.4|1047.4|1051.4|1048.4|1051.4|1048.4|1050.3|1047.3|56
1588672200000|2020-05-05 09:50:00|1051.3|1048.3|1050.3|1047.3|1051.3|1048.3|1050.3|1047.3|14
1588672500000|2020-05-05 09:55:00|1050.4|1047.4|1051.4|1048.4|1051.4|1048.4|1050.4|1047.4|31
1588672800000|2020-05-05 10:00:00|1050.9|1047.9|1051.4|1048.4|1052.3|1049.3|1050.9|1047.9|84
1588673100000|2020-05-05 10:05:00|1051.5|1048.5|1053.4|1050.4|1054.3|1051.3|1051.5|1048.5|90
1588673400000|2020-05-05 10:10:00|1053.3|1050.3|1052.4|1049.4|1053.4|1050.4|1052.4|1049.4|34
1588673700000|2020-05-05 10:15:00|1052.3|1049.3|1054.3|1051.3|1054.3|1051.3|1052.3|1049.3|48
1588674000000|2020-05-05 10:20:00|1054.4|1051.4|1053.4|1050.4|1055.4|1052.4|1053.4|1050.4|53
1588674300000|2020-05-05 10:25:00|1053.3|1050.3|1054.4|1051.4|1054.4|1051.4|1052.4|1049.4|23
1588674600000|2020-05-05 10:30:00|1054.3|1051.3|1055.3|1052.3|1055.4|1052.4|1054.3|1051.3|17
1588674900000|2020-05-05 10:35:00|1056.3|1053.3|1057.3|1054.3|1057.3|1054.3|1055.4|1052.4|125
1588675200000|2020-05-05 10:40:00|1057.4|1054.4|1057.4|1054.4|1058.4|1055.4|1057.4|1054.4|44
1588675500000|2020-05-05 10:45:00|1056.4|1053.4|1056.3|1053.3|1056.4|1053.4|1054.9|1051.9|134
1588675800000|2020-05-05 10:50:00|1056.4|1053.4|1056.4|1053.4|1056.4|1053.4|1056.3|1053.3|22
1588676100000|2020-05-05 10:55:00|1057.3|1054.3|1058.4|1055.4|1058.4|1055.4|1057.3|1054.3|51
1588676400000|2020-05-05 11:00:00|1059.4|1056.4|1061.4|1058.4|1061.9|1058.9|1059.4|1056.4|400
1588676700000|2020-05-05 11:05:00|1062.4|1059.4|1062.4|1059.4|1062.4|1059.4|1062.4|1059.4|118
1588677000000|2020-05-05 11:10:00|1063.4|1060.4|1060.4|1057.4|1064.4|1061.4|1059.4|1056.4|120
1588677300000|2020-05-05 11:15:00|1059.9|1056.9|1058.4|1055.4|1060.4|1057.4|1058.4|1055.4|33
1588677600000|2020-05-05 11:20:00|1057.9|1054.9|1060.4|1057.4|1061.4|1058.4|1057.9|1054.9|98
1588677900000|2020-05-05 11:25:00|1060.9|1057.9|1062.4|1059.4|1063.4|1060.4|1060.9|1057.9|58
1588678200000|2020-05-05 11:30:00|1061.4|1058.4|1060.4|1057.4|1062.4|1059.4|1060.4|1057.4|30
1588678500000|2020-05-05 11:35:00|1060.5|1057.5|1058.4|1055.4|1060.5|1057.5|1058.4|1055.4|131
1588678800000|2020-05-05 11:40:00|1058.5|1055.5|1057.5|1054.5|1058.5|1055.5|1057.5|1054.5|47
1588679100000|2020-05-05 11:45:00|1057.9|1054.9|1060.4|1057.4|1061.4|1058.4|1057.9|1054.9|172
1588679400000|2020-05-05 11:50:00|1060.5|1057.5|1063.5|1060.5|1063.5|1060.5|1060.5|1057.5|134
1588679700000|2020-05-05 11:55:00|1063.4|1060.4|1063.5|1060.5|1063.5|1060.5|1062.4|1059.4|295
1588680000000|2020-05-05 12:00:00|1066.5|1063.5|1062.3|1059.3|1067.4|1064.4|1062.3|1059.3|503
1588680300000|2020-05-05 12:05:00|1062.4|1059.4|1065.3|1062.3|1065.3|1062.3|1061.4|1058.4|186
1588680600000|2020-05-05 12:10:00|1065.4|1062.4|1068.4|1065.4|1069.4|1066.4|1065.4|1062.4|432
1588680900000|2020-05-05 12:15:00|1071.4|1068.4|1071.4|1068.4|1071.4|1068.4|1069.4|1066.4|362
1588681200000|2020-05-05 12:20:00|1072.4|1069.4|1073.3|1070.3|1073.3|1070.3|1071.3|1068.3|433
1588681500000|2020-05-05 12:25:00|1072.3|1069.3|1070.3|1067.3|1073.3|1070.3|1069.3|1066.3|217
1588681800000|2020-05-05 12:30:00|1070.4|1067.4|1068.3|1065.3|1070.4|1067.4|1067.3|1064.3|280
1588682100000|2020-05-05 12:35:00|1067.4|1064.4|1068.4|1065.4|1069.3|1066.3|1067.4|1064.4|149
1588682400000|2020-05-05 12:40:00|1068.3|1065.3|1063.4|1060.4|1068.4|1065.4|1063.4|1060.4|317
1588682700000|2020-05-05 12:45:00|1062.4|1059.4|1061.4|1058.4|1062.4|1059.4|1058.4|1055.4|709
1588683000000|2020-05-05 12:50:00|1061.5|1058.5|1060.4|1057.4|1063.4|1060.4|1059.9|1056.9|432
1588683300000|2020-05-05 12:55:00|1057.7|1054.7|1060.4|1057.4|1060.5|1057.5|1054.5|1051.5|722
1588683600000|2020-05-05 13:00:00|1060.5|1057.5|1062.5|1059.5|1063.9|1060.9|1058.9|1055.9|442
1588683900000|2020-05-05 13:05:00|1062.9|1059.9|1062.5|1059.5|1066.5|1063.5|1062.5|1059.5|366
1588684200000|2020-05-05 13:10:00|1061.5|1058.5|1061.5|1058.5|1062.4|1059.4|1060.5|1057.5|143
1588684500000|2020-05-05 13:15:00|1061|1058|1064.5|1061.5|1065.4|1062.4|1061|1058|123
1588684800000|2020-05-05 13:20:00|1064.9|1061.9|1064.4|1061.4|1065.4|1062.4|1062.5|1059.5|191
1588685100000|2020-05-05 13:25:00|1065.4|1062.4|1064.4|1061.4|1065.5|1062.5|1064.4|1061.4|102
1588685400000|2020-05-05 13:30:00|1064.5|1061.5|1062.4|1059.4|1065.4|1062.4|1061.9|1058.9|150
1588685700000|2020-05-05 13:35:00|1063.4|1060.4|1065.4|1062.4|1065.4|1062.4|1063.4|1060.4|210
1588686000000|2020-05-05 13:40:00|1066.4|1063.4|1062.4|1059.4|1066.5|1063.5|1062.4|1059.4|278
1588686300000|2020-05-05 13:45:00|1063.4|1060.4|1069.3|1066.3|1070.3|1067.3|1062.4|1059.4|518
1588686600000|2020-05-05 13:50:00|1069.8|1066.8|1075.2|1072.2|1076.3|1073.3|1069.3|1066.3|819
1588686900000|2020-05-05 13:55:00|1074.3|1071.3|1074.2|1071.2|1075.3|1072.3|1073.3|1070.3|480
1588687200000|2020-05-05 14:00:00|1073.2|1070.2|1069.8|1066.8|1073.3|1070.3|1069.3|1066.3|415
1588687500000|2020-05-05 14:05:00|1070.2|1067.2|1063.4|1060.4|1070.2|1067.2|1062.9|1059.9|1670
1588687800000|2020-05-05 14:10:00|1063.9|1060.9|1062.4|1059.4|1064.4|1061.4|1062.3|1059.3|294
1588688100000|2020-05-05 14:15:00|1062.3|1059.3|1069.3|1066.3|1069.3|1066.3|1062.3|1059.3|649
1588688400000|2020-05-05 14:20:00|1070.3|1067.3|1071.3|1068.3|1071.4|1068.4|1069.3|1066.3|195
1588688700000|2020-05-05 14:25:00|1070.9|1067.9|1065.4|1062.4|1070.9|1067.9|1063.9|1060.9|244
1588689000000|2020-05-05 14:30:00|1064.4|1061.4|1059.4|1056.4|1064.4|1061.4|1058.4|1055.4|396
1588689300000|2020-05-05 14:35:00|1060.3|1057.3|1059.4|1056.4|1062.3|1059.3|1058.4|1055.4|249
1588689600000|2020-05-05 14:40:00|1059.3|1056.3|1062.9|1059.9|1063.3|1060.3|1057.4|1054.4|318
1588689900000|2020-05-05 14:45:00|1062.4|1059.4|1064.3|1061.3|1067.3|1064.3|1062.3|1059.3|472
1588690200000|2020-05-05 14:50:00|1065.3|1062.3|1066.3|1063.3|1068.3|1065.3|1065.3|1062.3|490
1588690500000|2020-05-05 14:55:00|1065.3|1062.3|1065.3|1062.3|1066.3|1063.3|1064.3|1061.3|114
1588690800000|2020-05-05 15:00:00|1064.3|1061.3|1064.3|1061.3|1065.3|1062.3|1064.3|1061.3|157
1588691100000|2020-05-05 15:05:00|1064.4|1061.4|1068.3|1065.3|1069.2|1066.2|1064.4|1061.4|395
1588691400000|2020-05-05 15:10:00|1068.8|1065.8|1064.3|1061.3|1068.8|1065.8|1063.3|1060.3|200
1588691700000|2020-05-05 15:15:00|1065.3|1062.3|1069.3|1066.3|1069.3|1066.3|1065.3|1062.3|131
1588692000000|2020-05-05 15:20:00|1070.2|1067.2|1070.3|1067.3|1070.3|1067.3|1069.2|1066.2|430
1588692300000|2020-05-05 15:25:00|1071.2|1068.2|1071.2|1068.2|1071.3|1068.3|1068.3|1065.3|426
1588692600000|2020-05-05 15:30:00|1070.3|1067.3|1071.3|1068.3|1072.2|1069.2|1069.3|1066.3|273
1588692900000|2020-05-05 15:35:00|1072.2|1069.2|1072.2|1069.2|1073.3|1070.3|1071.2|1068.2|337
1588693200000|2020-05-05 15:40:00|1071.8|1068.8|1073.3|1070.3|1075.2|1072.2|1071.3|1068.3|788
1588693500000|2020-05-05 15:45:00|1073.2|1070.2|1072.3|1069.3|1074.3|1071.3|1071.3|1068.3|433
1588693800000|2020-05-05 15:50:00|1072.2|1069.2|1075.2|1072.2|1075.2|1072.2|1070.8|1067.8|673
1588694100000|2020-05-05 15:55:00|1076.2|1073.2|1083.1|1080.1|1083.1|1080.1|1076.2|1073.2|3073
1588694400000|2020-05-05 16:00:00|1083|1080|1085.1|1082.1|1087.1|1084.1|1082.1|1079.1|867
1588694700000|2020-05-05 16:05:00|1089.1|1086.1|1087.2|1084.2|1090.2|1087.2|1082.2|1079.2|1286
1588695000000|2020-05-05 16:10:00|1087.1|1084.1|1083.3|1080.3|1087.1|1084.1|1081.2|1078.2|1411
1588695300000|2020-05-05 16:15:00|1083.2|1080.2|1083.3|1080.3|1085.7|1082.7|1082.3|1079.3|448
1588695600000|2020-05-05 16:20:00|1082.3|1079.3|1081.7|1078.7|1084.2|1081.2|1080.3|1077.3|364
1588695900000|2020-05-05 16:25:00|1082.2|1079.2|1081.2|1078.2|1083.2|1080.2|1079.2|1076.2|356
1588696200000|2020-05-05 16:30:00|1080.3|1077.3|1082.7|1079.7|1086.2|1083.2|1080.3|1077.3|358
1588696500000|2020-05-05 16:35:00|1083.2|1080.2|1081.2|1078.2|1083.2|1080.2|1079.2|1076.2|360
1588696800000|2020-05-05 16:40:00|1082.2|1079.2|1081.2|1078.2|1082.2|1079.2|1078.2|1075.2|576
1588697100000|2020-05-05 16:45:00|1080.3|1077.3|1080.2|1077.2|1081.2|1078.2|1076.2|1073.2|567
1588697400000|2020-05-05 16:50:00|1080.3|1077.3|1076.3|1073.3|1085.3|1082.3|1076.3|1073.3|3706
1588697700000|2020-05-05 16:55:00|1075.4|1072.4|1071.3|1068.3|1077.4|1074.4|1071.3|1068.3|904
1588750200000|2020-05-06 07:30:00|1067.6|1064.6|1068.6|1065.6|1072.7|1069.7|1066.6|1063.6|1903
1588750500000|2020-05-06 07:35:00|1067.6|1064.6|1066.2|1063.2|1068.7|1065.7|1065.6|1062.6|456
1588750800000|2020-05-06 07:40:00|1066.7|1063.7|1068.2|1065.2|1068.2|1065.2|1064.6|1061.6|172
1588751100000|2020-05-06 07:45:00|1068.6|1065.6|1066.2|1063.2|1069.7|1066.7|1066.2|1063.2|77
1588751400000|2020-05-06 07:50:00|1066.7|1063.7|1066.6|1063.6|1068.2|1065.2|1065.2|1062.2|115
1588751700000|2020-05-06 07:55:00|1066.7|1063.7|1064.7|1061.7|1067.6|1064.6|1064.7|1061.7|61
1588752000000|2020-05-06 08:00:00|1065.6|1062.6|1066.8|1063.8|1066.8|1063.8|1062.7|1059.7|451
1588752300000|2020-05-06 08:05:00|1067.2|1064.2|1068.7|1065.7|1068.7|1065.7|1066.7|1063.7|197
1588752600000|2020-05-06 08:10:00|1069.6|1066.6|1069.2|1066.2|1071.7|1068.7|1068.7|1065.7|157
1588752900000|2020-05-06 08:15:00|1069.7|1066.7|1070.7|1067.7|1072.7|1069.7|1069.7|1066.7|73
1588753200000|2020-05-06 08:20:00|1072.7|1069.7|1072.7|1069.7|1073.7|1070.7|1071.7|1068.7|139
1588753500000|2020-05-06 08:25:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|79
1588753800000|2020-05-06 08:30:00|1073.8|1070.8|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|44
1588754100000|2020-05-06 08:35:00|1074.8|1071.8|1073.7|1070.7|1077.2|1074.2|1073.7|1070.7|231
1588754400000|2020-05-06 08:40:00|1072.8|1069.8|1072.7|1069.7|1074.2|1071.2|1071.7|1068.7|64
1588754700000|2020-05-06 08:45:00|1073.7|1070.7|1072.7|1069.7|1073.7|1070.7|1072.7|1069.7|37
1588755000000|2020-05-06 08:50:00|1072.3|1069.3|1072.7|1069.7|1072.7|1069.7|1072.2|1069.2|1
1588755300000|2020-05-06 08:55:00|1073.6|1070.6|1073.2|1070.2|1073.7|1070.7|1073.2|1070.2|13
1588755600000|2020-05-06 09:00:00|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|1073.7|1070.7|6
1588755900000|2020-05-06 09:05:00|1074.7|1071.7|1074.7|1071.7|1074.7|1071.7|1073.7|1070.7|4
1588756200000|2020-05-06 09:10:00|||||||||12
1588756500000|2020-05-06 09:15:00|1075.2|1072.2|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|15
1588756800000|2020-05-06 09:20:00|1074.7|1071.7|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|117
1588757100000|2020-05-06 09:25:00|1073.7|1070.7|1071.7|1068.7|1073.7|1070.7|1071.7|1068.7|27
1588757400000|2020-05-06 09:30:00|1071.6|1068.6|1068.8|1065.8|1071.6|1068.6|1068.7|1065.7|130
1588757700000|2020-05-06 09:35:00|1068.6|1065.6|1067.6|1064.6|1069.2|1066.2|1066.8|1063.8|198
1588758000000|2020-05-06 09:40:00|1067.7|1064.7|1065.2|1062.2|1067.8|1064.8|1064.8|1061.8|118
1588758300000|2020-05-06 09:45:00|1064.8|1061.8|1067.6|1064.6|1067.8|1064.8|1064.6|1061.6|70
1588758600000|2020-05-06 09:50:00|1067.7|1064.7|1067.7|1064.7|1068.7|1065.7|1067.6|1064.6|44
1588758900000|2020-05-06 09:55:00|1066.7|1063.7|1068.2|1065.2|1068.7|1065.7|1066.7|1063.7|60
1588759200000|2020-05-06 10:00:00|1068.7|1065.7|1066.2|1063.2|1069.7|1066.7|1066.2|1063.2|42
1588759500000|2020-05-06 10:05:00|1066.7|1063.7|1065.2|1062.2|1066.7|1063.7|1064.7|1061.7|145
1588759800000|2020-05-06 10:10:00|1065.7|1062.7|1066.7|1063.7|1066.7|1063.7|1064.7|1061.7|59
1588760100000|2020-05-06 10:15:00|1066.8|1063.8|1068.7|1065.7|1068.7|1065.7|1066.8|1063.8|101
1588760400000|2020-05-06 10:20:00|1069.7|1066.7|1068.8|1065.8|1069.7|1066.7|1068.7|1065.7|53
1588760700000|2020-05-06 10:25:00|1069.7|1066.7|1069.2|1066.2|1069.7|1066.7|1068.8|1065.8|37
1588761000000|2020-05-06 10:30:00|1069.7|1066.7|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|8
1588761300000|2020-05-06 10:35:00|1070.8|1067.8|1070.8|1067.8|1070.8|1067.8|1070.8|1067.8|9
1588761600000|2020-05-06 10:40:00|1071.7|1068.7|1071.8|1068.8|1072.8|1069.8|1071.7|1068.7|100
1588761900000|2020-05-06 10:45:00|1072.7|1069.7|1072.8|1069.8|1072.8|1069.8|1072.7|1069.7|33
1588762200000|2020-05-06 10:50:00|1073.8|1070.8|1074.8|1071.8|1074.8|1071.8|1073.8|1070.8|210
1588762500000|2020-05-06 10:55:00|1075.7|1072.7|1075.7|1072.7|1076.7|1073.7|1074.8|1071.8|98
1588762800000|2020-05-06 11:00:00|1074.8|1071.8|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|248
1588763100000|2020-05-06 11:05:00|1075.2|1072.2|1074.7|1071.7|1075.7|1072.7|1074.7|1071.7|28
1588763400000|2020-05-06 11:10:00|1074.8|1071.8|1075.7|1072.7|1075.7|1072.7|1074.7|1071.7|18
1588763700000|2020-05-06 11:15:00|1074.8|1071.8|1074.7|1071.7|1074.8|1071.8|1074.7|1071.7|23
1588764000000|2020-05-06 11:20:00|1075.7|1072.7|1075.7|1072.7|1075.7|1072.7|1075.7|1072.7|3
1588764300000|2020-05-06 11:25:00|1074.8|1071.8|1074.7|1071.7|1074.8|1071.8|1074.7|1071.7|36
1588764600000|2020-05-06 11:30:00|1074.8|1071.8|1071.7|1068.7|1075.7|1072.7|1071.7|1068.7|75
1588764900000|2020-05-06 11:35:00|1071.2|1068.2|1070.7|1067.7|1071.7|1068.7|1069.7|1066.7|32
1588765200000|2020-05-06 11:40:00|1070.2|1067.2|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|159
1588765500000|2020-05-06 11:45:00|1069.7|1066.7|1070.7|1067.7|1070.7|1067.7|1069.7|1066.7|134
1588765800000|2020-05-06 11:50:00|1070.2|1067.2|1068.8|1065.8|1070.7|1067.7|1068.7|1065.7|39
1588766100000|2020-05-06 11:55:00|1068.7|1065.7|1069.7|1066.7|1070.7|1067.7|1065.8|1062.8|272
1588766400000|2020-05-06 12:00:00|1069.8|1066.8|1061.8|1058.8|1069.8|1066.8|1060.8|1057.8|973
1588766700000|2020-05-06 12:05:00|1062.2|1059.2|1060.8|1057.8|1064.7|1061.7|1059.8|1056.8|1216
1588767000000|2020-05-06 12:10:00|1061.3|1058.3|1062.2|1059.2|1065.8|1062.8|1061.3|1058.3|353
1588767300000|2020-05-06 12:15:00|1062.7|1059.7|1057.8|1054.8|1062.7|1059.7|1057.4|1054.4|519
1588767600000|2020-05-06 12:20:00|1057.9|1054.9|1056.8|1053.8|1061.4|1058.4|1055.9|1052.9|312
1588767900000|2020-05-06 12:25:00|1056.4|1053.4|1055.8|1052.8|1057.4|1054.4|1048.9|1045.9|650
1588768200000|2020-05-06 12:30:00|1055.9|1052.9|1053.9|1050.9|1058.8|1055.8|1052.9|1049.9|300
1588768500000|2020-05-06 12:35:00|1053.4|1050.4|1054.9|1051.9|1056.4|1053.4|1052.9|1049.9|153
1588768800000|2020-05-06 12:40:00|1054.8|1051.8|1046.8|1043.8|1054.8|1051.8|1046.8|1043.8|420
1588769100000|2020-05-06 12:45:00|1047.8|1044.8|1045.9|1042.9|1049.8|1046.8|1045.9|1042.9|482
1588769400000|2020-05-06 12:50:00|1046.8|1043.8|1045.9|1042.9|1046.9|1043.9|1045.8|1042.8|244
1588769700000|2020-05-06 12:55:00|1045.8|1042.8|1044.9|1041.9|1047.8|1044.8|1044.9|1041.9|316
1588770000000|2020-05-06 13:00:00|1045.8|1042.8|1049.9|1046.9|1051.9|1048.9|1045.8|1042.8|464
1588770300000|2020-05-06 13:05:00|1049.8|1046.8|1045.9|1042.9|1049.8|1046.8|1044.9|1041.9|394
1588770600000|2020-05-06 13:10:00|1045.8|1042.8|1044.9|1041.9|1046.9|1043.9|1043.9|1040.9|290
1588770900000|2020-05-06 13:15:00|1045.8|1042.8|1047.9|1044.9|1047.9|1044.9|1045.8|1042.8|119
1588771200000|2020-05-06 13:20:00|1047.8|1044.8|1051.8|1048.8|1051.9|1048.9|1046.9|1043.9|152
1588771500000|2020-05-06 13:25:00|1051.9|1048.9|1050.8|1047.8|1052.9|1049.9|1049.8|1046.8|150
1588771800000|2020-05-06 13:30:00|1051.7|1048.7|1051.8|1048.8|1053.9|1050.9|1050.8|1047.8|324
1588772100000|2020-05-06 13:35:00|1051.4|1048.4|1049.4|1046.4|1052.9|1049.9|1048.8|1045.8|295
1588772400000|2020-05-06 13:40:00|1048.9|1045.9|1046.9|1043.9|1049.4|1046.4|1046.9|1043.9|168
1588772700000|2020-05-06 13:45:00|1047.9|1044.9|1047.8|1044.8|1048.8|1045.8|1046.8|1043.8|335
1588773000000|2020-05-06 13:50:00|1046.9|1043.9|1044.9|1041.9|1046.9|1043.9|1044.9|1041.9|396
1588773300000|2020-05-06 13:55:00|1043.9|1040.9|1044.9|1041.9|1045.9|1042.9|1043.9|1040.9|248
1588773600000|2020-05-06 14:00:00|1045.4|1042.4|1044.9|1041.9|1046.7|1043.7|1044.9|1041.9|313
1588773900000|2020-05-06 14:05:00|1045.9|1042.9|1043.9|1040.9|1045.9|1042.9|1042.9|1039.9|164
1588774200000|2020-05-06 14:10:00|1042.9|1039.9|1038.9|1035.9|1042.9|1039.9|1037.9|1034.9|506
1588774500000|2020-05-06 14:15:00|1039.8|1036.8|1045.8|1042.8|1045.8|1042.8|1039.8|1036.8|543
1588774800000|2020-05-06 14:20:00|1045.9|1042.9|1045.8|1042.8|1047.9|1044.9|1045.8|1042.8|391
1588775100000|2020-05-06 14:25:00|1044.9|1041.9|1046.9|1043.9|1046.9|1043.9|1044.8|1041.8|361
1588775400000|2020-05-06 14:30:00|1047.8|1044.8|1044.8|1041.8|1051.8|1048.8|1044.8|1041.8|953
1588775700000|2020-05-06 14:35:00|1043.8|1040.8|1042.8|1039.8|1044.8|1041.8|1040.8|1037.8|331
1588776000000|2020-05-06 14:40:00|1041.8|1038.8|1046.7|1043.7|1047.8|1044.8|1041.8|1038.8|330
1588776300000|2020-05-06 14:45:00|1046.8|1043.8|1047.7|1044.7|1050.7|1047.7|1046.8|1043.8|278
1588776600000|2020-05-06 14:50:00|1047.8|1044.8|1045.3|1042.3|1048.7|1045.7|1045.3|1042.3|150
1588776900000|2020-05-06 14:55:00|1044.8|1041.8|1042.8|1039.8|1045.7|1042.7|1042.8|1039.8|226
1588777200000|2020-05-06 15:00:00|1043|1040|1045.7|1042.7|1046.7|1043.7|1042|1039|1103
1588777500000|2020-05-06 15:05:00|1044.7|1041.7|1044.8|1041.8|1044.8|1041.8|1043.7|1040.7|105
1588777800000|2020-05-06 15:10:00|1045.7|1042.7|1045.7|1042.7|1046.7|1043.7|1044.7|1041.7|130
1588778100000|2020-05-06 15:15:00|1044.9|1041.9|1043.8|1040.8|1045.8|1042.8|1043.7|1040.7|133
1588778400000|2020-05-06 15:20:00|1043.7|1040.7|1043.7|1040.7|1044.7|1041.7|1043.7|1040.7|78
1588778700000|2020-05-06 15:25:00|1043.8|1040.8|1039.7|1036.7|1044.7|1041.7|1038.7|1035.7|501
1588779000000|2020-05-06 15:30:00|1040.6|1037.6|1042.6|1039.6|1042.7|1039.7|1039.7|1036.7|748
1588779300000|2020-05-06 15:35:00|1042.7|1039.7|1045.7|1042.7|1045.9|1042.9|1040.7|1037.7|342
1588779600000|2020-05-06 15:40:00|1046.7|1043.7|1047.7|1044.7|1047.7|1044.7|1045.2|1042.2|153
1588779900000|2020-05-06 15:45:00|1047.8|1044.8|1047.6|1044.6|1047.8|1044.8|1046.8|1043.8|104
1588780200000|2020-05-06 15:50:00|1047.7|1044.7|1044.8|1041.8|1048.6|1045.6|1043.8|1040.8|233
1588780500000|2020-05-06 15:55:00|1044.9|1041.9|1044.9|1041.9|1045.8|1042.8|1044.9|1041.9|106
1588780800000|2020-05-06 16:00:00|1045.8|1042.8|1045.9|1042.9|1045.9|1042.9|1043.8|1040.8|236
1588781100000|2020-05-06 16:05:00|1045.8|1042.8|1045.8|1042.8|1045.8|1042.8|1044.8|1041.8|180
1588781400000|2020-05-06 16:10:00|||||||||136
1588781700000|2020-05-06 16:15:00|1046.8|1043.8|1046.8|1043.8|1046.8|1043.8|1046.8|1043.8|94
1588782000000|2020-05-06 16:20:00|1045.8|1042.8|1046.8|1043.8|1046.8|1043.8|1045.8|1042.8|140
1588782300000|2020-05-06 16:25:00|1047.8|1044.8|1046.8|1043.8|1051.8|1048.8|1046.8|1043.8|864
1588782600000|2020-05-06 16:30:00|1047.8|1044.8|1044.8|1041.8|1048.8|1045.8|1042.8|1039.8|536
1588782900000|2020-05-06 16:35:00|1044.9|1041.9|1044.3|1041.3|1045.8|1042.8|1043.8|1040.8|184
1588783200000|2020-05-06 16:40:00|1044.8|1041.8|1040.9|1037.9|1045.8|1042.8|1040.9|1037.9|864
1588783500000|2020-05-06 16:45:00|1039.9|1036.9|1037.9|1034.9|1041.8|1038.8|1037.9|1034.9|463
1588783800000|2020-05-06 16:50:00|1035|1032|1036|1033|1036|1033|1028.9|1025.9|4375
1588784100000|2020-05-06 16:55:00|1037|1034|1033.9|1030.9|1038|1035|1033|1030|955
1588836600000|2020-05-07 07:30:00|1033.3|1030.3|1037.4|1034.4|1039.3|1036.3|1032.3|1029.3|861
1588836900000|2020-05-07 07:35:00|1037.3|1034.3|1039.3|1036.3|1039.3|1036.3|1037.3|1034.3|84
1588837200000|2020-05-07 07:40:00|1040.3|1037.3|1040.3|1037.3|1040.3|1037.3|1039.4|1036.4|79
1588837500000|2020-05-07 07:45:00|1041.3|1038.3|1042.2|1039.2|1043.3|1040.3|1041.3|1038.3|215
1588837800000|2020-05-07 07:50:00|1042.3|1039.3|1043.3|1040.3|1044.3|1041.3|1042.3|1039.3|187
1588838100000|2020-05-07 07:55:00|1044.1|1041.1|1044.3|1041.3|1044.3|1041.3|1043.1|1040.1|126
1588838400000|2020-05-07 08:00:00|1045.1|1042.1|1042.3|1039.3|1045.1|1042.1|1042.3|1039.3|88
1588838700000|2020-05-07 08:05:00|1042.2|1039.2|1045.2|1042.2|1045.2|1042.2|1039.3|1036.3|1358
1588839000000|2020-05-07 08:10:00|1044.3|1041.3|1044.1|1041.1|1045.2|1042.2|1043.2|1040.2|49
1588839300000|2020-05-07 08:15:00|1044.2|1041.2|1041|1038|1044.2|1041.2|1040.6|1037.6|121
1588839600000|2020-05-07 08:20:00|1041.1|1038.1|1043.2|1040.2|1043.2|1040.2|1040.2|1037.2|254
1588839900000|2020-05-07 08:25:00|||||||||9
1588840200000|2020-05-07 08:30:00|1044.2|1041.2|1045.2|1042.2|1045.2|1042.2|1044.2|1041.2|40
1588840500000|2020-05-07 08:35:00|1044.2|1041.2|1043.2|1040.2|1045.2|1042.2|1043.2|1040.2|149
1588840800000|2020-05-07 08:40:00|||||||||15
1588841100000|2020-05-07 08:45:00|1044.2|1041.2|1043.2|1040.2|1044.2|1041.2|1043.2|1040.2|50
1588841400000|2020-05-07 08:50:00|1043|1040|1042.2|1039.2|1043|1040|1042.2|1039.2|14
1588841700000|2020-05-07 08:55:00|1042.7|1039.7|1043.3|1040.3|1043.3|1040.3|1042.2|1039.2|126
1588842000000|2020-05-07 09:00:00|1043.2|1040.2|1041.3|1038.3|1043.2|1040.2|1041.3|1038.3|90
1588842300000|2020-05-07 09:05:00|1042.2|1039.2|1042.7|1039.7|1043.3|1040.3|1042.2|1039.2|85
1588842600000|2020-05-07 09:10:00|1042.3|1039.3|1042.3|1039.3|1043.3|1040.3|1042.3|1039.3|83
1588842900000|2020-05-07 09:15:00|1043.2|1040.2|1042.3|1039.3|1043.7|1040.7|1042.2|1039.2|25
1588843200000|2020-05-07 09:20:00|1042.4|1039.4|1040.3|1037.3|1042.4|1039.4|1040.3|1037.3|243
1588843500000|2020-05-07 09:25:00|1041.2|1038.2|1041.3|1038.3|1041.3|1038.3|1041.2|1038.2|50
1588843800000|2020-05-07 09:30:00|1041.2|1038.2|1042.8|1039.8|1043.2|1040.2|1040.3|1037.3|36
1588844100000|2020-05-07 09:35:00|1043.2|1040.2|1046.2|1043.2|1046.2|1043.2|1043.2|1040.2|179
1588844400000|2020-05-07 09:40:00|1046.3|1043.3|1048.3|1045.3|1048.3|1045.3|1045.3|1042.3|104
1588844700000|2020-05-07 09:45:00|1048.2|1045.2|1047.3|1044.3|1048.2|1045.2|1047.3|1044.3|40
1588845000000|2020-05-07 09:50:00|1047.7|1044.7|1046.7|1043.7|1048.3|1045.3|1046.3|1043.3|151
1588845300000|2020-05-07 09:55:00|1046.3|1043.3|1048.2|1045.2|1048.3|1045.3|1046.3|1043.3|124
1588845600000|2020-05-07 10:00:00|1048.3|1045.3|1048.3|1045.3|1048.3|1045.3|1047.3|1044.3|102
1588845900000|2020-05-07 10:05:00|1049.3|1046.3|1050.3|1047.3|1050.3|1047.3|1049.3|1046.3|185
1588846200000|2020-05-07 10:10:00|1049.3|1046.3|1050.3|1047.3|1050.3|1047.3|1049.2|1046.2|70
1588846500000|2020-05-07 10:15:00|1050.4|1047.4|1050.3|1047.3|1051.3|1048.3|1050.2|1047.2|86
1588846800000|2020-05-07 10:20:00|1051.2|1048.2|1051.2|1048.2|1051.2|1048.2|1050.3|1047.3|428
1588847100000|2020-05-07 10:25:00|1050.2|1047.2|1050.2|1047.2|1051.2|1048.2|1050.2|1047.2|80
1588847400000|2020-05-07 10:30:00|||||||||116
1588847700000|2020-05-07 10:35:00|1049.2|1046.2|1048.2|1045.2|1049.2|1046.2|1048.1|1045.1|248
1588848000000|2020-05-07 10:40:00|1048.6|1045.6|1048.1|1045.1|1048.6|1045.6|1048.1|1045.1|102
1588848300000|2020-05-07 10:45:00|1047.2|1044.2|1048.1|1045.1|1048.2|1045.2|1046.2|1043.2|107
1588848600000|2020-05-07 10:50:00|1048.2|1045.2|1048.1|1045.1|1048.2|1045.2|1047.2|1044.2|39
1588848900000|2020-05-07 10:55:00|1047.2|1044.2|1048.1|1045.1|1049.1|1046.1|1047.1|1044.1|195
1588849200000|2020-05-07 11:00:00|1047.2|1044.2|1047.2|1044.2|1048.2|1045.2|1047.2|1044.2|41
1588849500000|2020-05-07 11:05:00|1048.1|1045.1|1048.1|1045.1|1049.1|1046.1|1047.1|1044.1|74
1588849800000|2020-05-07 11:10:00|1048.6|1045.6|1050.1|1047.1|1050.1|1047.1|1048.6|1045.6|80
1588850100000|2020-05-07 11:15:00|1049.6|1046.6|1049.2|1046.2|1050.1|1047.1|1049.1|1046.1|25
1588850400000|2020-05-07 11:20:00|1050.1|1047.1|1048.2|1045.2|1050.1|1047.1|1047.2|1044.2|308
1588850700000|2020-05-07 11:25:00|1047.2|1044.2|1046.1|1043.1|1047.2|1044.2|1045.1|1042.1|154
1588851000000|2020-05-07 11:30:00|1045.2|1042.2|1045.2|1042.2|1046.2|1043.2|1045.1|1042.1|116
1588851300000|2020-05-07 11:35:00|1045.7|1042.7|1046.1|1043.1|1046.1|1043.1|1045.2|1042.2|113
1588851600000|2020-05-07 11:40:00|1045.2|1042.2|1045.2|1042.2|1045.2|1042.2|1044.2|1041.2|78
1588851900000|2020-05-07 11:45:00|1044.2|1041.2|1044.2|1041.2|1045.2|1042.2|1044.2|1041.2|41
1588852200000|2020-05-07 11:50:00|1044.1|1041.1|1045.1|1042.1|1047.1|1044.1|1044.1|1041.1|273
1588852500000|2020-05-07 11:55:00|1045.2|1042.2|1049.1|1046.1|1049.2|1046.2|1045.2|1042.2|223
1588852800000|2020-05-07 12:00:00|1049.2|1046.2|1045.2|1042.2|1049.2|1046.2|1044.2|1041.2|335
1588853100000|2020-05-07 12:05:00|1045.1|1042.1|1043.2|1040.2|1045.2|1042.2|1043.2|1040.2|68
1588853400000|2020-05-07 12:10:00|1043.1|1040.1|1044.1|1041.1|1044.2|1041.2|1042.2|1039.2|119
1588853700000|2020-05-07 12:15:00|1044.2|1041.2|1043.1|1040.1|1044.2|1041.2|1042.2|1039.2|205
1588854000000|2020-05-07 12:20:00|1042.7|1039.7|1046.1|1043.1|1046.1|1043.1|1042.2|1039.2|411
1588854300000|2020-05-07 12:25:00|1047|1044|1048|1045|1048.5|1045.5|1043.1|1040.1|221
1588854600000|2020-05-07 12:30:00|1049|1046|1045.1|1042.1|1049|1046|1045.1|1042.1|269
1588854900000|2020-05-07 12:35:00|1045|1042|1046|1043|1048.1|1045.1|1045|1042|305
1588855200000|2020-05-07 12:40:00|1045.2|1042.2|1046.1|1043.1|1046.1|1043.1|1043.1|1040.1|431
1588855500000|2020-05-07 12:45:00|1046.2|1043.2|1050|1047|1050|1047|1045.1|1042.1|243
1588855800000|2020-05-07 12:50:00|1050.1|1047.1|1050.1|1047.1|1051|1048|1047.5|1044.5|267
1588856100000|2020-05-07 12:55:00|1050.5|1047.5|1050|1047|1051.1|1048.1|1049|1046|147
1588856400000|2020-05-07 13:00:00|1051|1048|1051|1048|1051.1|1048.1|1048.1|1045.1|500
1588856700000|2020-05-07 13:05:00|1050.1|1047.1|1049|1046|1050.6|1047.6|1048|1045|168
1588857000000|2020-05-07 13:10:00|1048.1|1045.1|1051.9|1048.9|1051.9|1048.9|1048.1|1045.1|1966
1588857300000|2020-05-07 13:15:00|1052.4|1049.4|1056.9|1053.9|1058.9|1055.9|1052.4|1049.4|2990
1588857600000|2020-05-07 13:20:00|1057.7|1054.7|1049.9|1046.9|1057.7|1054.7|1048.9|1045.9|460
1588857900000|2020-05-07 13:25:00|1050|1047|1042.9|1039.9|1050.4|1047.4|1040|1037|979
1588858200000|2020-05-07 13:30:00|1043|1040|1047.9|1044.9|1050.9|1047.9|1043|1040|518
1588858500000|2020-05-07 13:35:00|1046.9|1043.9|1039|1036|1047.9|1044.9|1039|1036|855
1588858800000|2020-05-07 13:40:00|1039.9|1036.9|1041.9|1038.9|1043|1040|1038|1035|887
1588859100000|2020-05-07 13:45:00|1041|1038|1040.9|1037.9|1042|1039|1035.6|1032.6|837
1588859400000|2020-05-07 13:50:00|1041|1038|1037|1034|1041|1038|1036|1033|576
1588859700000|2020-05-07 13:55:00|1037.1|1034.1|1042.9|1039.9|1042.9|1039.9|1037.1|1034.1|342
1588860000000|2020-05-07 14:00:00|1041.9|1038.9|1039.9|1036.9|1042.9|1039.9|1038.9|1035.9|452
1588860300000|2020-05-07 14:05:00|1038.9|1035.9|1041.9|1038.9|1042|1039|1037.9|1034.9|391
1588860600000|2020-05-07 14:10:00|1042.4|1039.4|1040.9|1037.9|1042.9|1039.9|1039.9|1036.9|381
1588860900000|2020-05-07 14:15:00|1041.9|1038.9|1039.9|1036.9|1041.9|1038.9|1037.9|1034.9|367
1588861200000|2020-05-07 14:20:00|1038.9|1035.9|1040.9|1037.9|1041.9|1038.9|1038.9|1035.9|316
1588861500000|2020-05-07 14:25:00|1039.9|1036.9|1037.9|1034.9|1040.9|1037.9|1036.9|1033.9|367
1588861800000|2020-05-07 14:30:00|1037.8|1034.8|1038.9|1035.9|1038.9|1035.9|1036.9|1033.9|229
1588862100000|2020-05-07 14:35:00|1039.9|1036.9|1038.9|1035.9|1039.9|1036.9|1037.9|1034.9|303
1588862400000|2020-05-07 14:40:00|1037.9|1034.9|1038.9|1035.9|1039.8|1036.8|1036.9|1033.9|427
1588862700000|2020-05-07 14:45:00|1038|1035|1037.8|1034.8|1038.9|1035.9|1036.9|1033.9|1457
1588863000000|2020-05-07 14:50:00|1037.9|1034.9|1039.8|1036.8|1039.8|1036.8|1037.9|1034.9|194
1588863300000|2020-05-07 14:55:00|1040.6|1037.6|1039.3|1036.3|1042.8|1039.8|1038.8|1035.8|412
1588863600000|2020-05-07 15:00:00|1038.8|1035.8|1043.8|1040.8|1043.8|1040.8|1038.3|1035.3|303
1588863900000|2020-05-07 15:05:00|1042.8|1039.8|1042.8|1039.8|1043.8|1040.8|1041.8|1038.8|292
1588864200000|2020-05-07 15:10:00|1041.8|1038.8|1041.8|1038.8|1042.3|1039.3|1040.8|1037.8|335
1588864500000|2020-05-07 15:15:00|1041.9|1038.9|1044.8|1041.8|1044.8|1041.8|1041.9|1038.9|226
1588864800000|2020-05-07 15:20:00|1043.8|1040.8|1042.9|1039.9|1044.8|1041.8|1042.8|1039.8|392
1588865100000|2020-05-07 15:25:00|1042.8|1039.8|1039.9|1036.9|1042.8|1039.8|1039.8|1036.8|989
1588865400000|2020-05-07 15:30:00|1039.3|1036.3|1036|1033|1039.3|1036.3|1035.5|1032.5|765
1588865700000|2020-05-07 15:35:00|1036.9|1033.9|1035.5|1032.5|1036.9|1033.9|1033.5|1030.5|622
1588866000000|2020-05-07 15:40:00|1035.9|1032.9|1041.9|1038.9|1043.9|1040.9|1035.9|1032.9|734
1588866300000|2020-05-07 15:45:00|1042.8|1039.8|1041.8|1038.8|1042.9|1039.9|1041.3|1038.3|196
1588866600000|2020-05-07 15:50:00|1041.9|1038.9|1038.8|1035.8|1042.8|1039.8|1038.8|1035.8|140
1588866900000|2020-05-07 15:55:00|1038.9|1035.9|1039.8|1036.8|1040.9|1037.9|1037.9|1034.9|218
1588867200000|2020-05-07 16:00:00|1039.9|1036.9|1039.8|1036.8|1040.8|1037.8|1038.3|1035.3|437
1588867500000|2020-05-07 16:05:00|||||||||220
1588867800000|2020-05-07 16:10:00|1040.8|1037.8|1039.8|1036.8|1040.8|1037.8|1039.8|1036.8|376
1588868100000|2020-05-07 16:15:00|1039.9|1036.9|1039.8|1036.8|1040.8|1037.8|1039.8|1036.8|124
1588868400000|2020-05-07 16:20:00|1039.9|1036.9|1034.9|1031.9|1039.9|1036.9|1034.9|1031.9|1047
1588868700000|2020-05-07 16:25:00|1035.4|1032.4|1035.8|1032.8|1035.8|1032.8|1033.9|1030.9|173
1588869000000|2020-05-07 16:30:00|1034.9|1031.9|1035.9|1032.9|1036.9|1033.9|1034.9|1031.9|439
1588869300000|2020-05-07 16:35:00|1036.4|1033.4|1035.9|1032.9|1036.9|1033.9|1034.9|1031.9|160
1588869600000|2020-05-07 16:40:00|1036|1033|1036.9|1033.9|1038.4|1035.4|1036|1033|596
1588869900000|2020-05-07 16:45:00|1036.4|1033.4|1036.8|1033.8|1037.4|1034.4|1034.9|1031.9|607
1588870200000|2020-05-07 16:50:00|1037.4|1034.4|1036.9|1033.9|1038.9|1035.9|1035.9|1032.9|3875
1588870500000|2020-05-07 16:55:00|1037.8|1034.8|1037|1034|1038.9|1035.9|1034.9|1031.9|2539
1588937400000|2020-05-08 11:30:00|1035.2|1032.2|1035.1|1032.1|1037.1|1034.1|1034.2|1031.2|717
1588937700000|2020-05-08 11:35:00|1035.2|1032.2|1033.2|1030.2|1035.2|1032.2|1033.2|1030.2|321
1588938000000|2020-05-08 11:40:00|1032.7|1029.7|1025.2|1022.2|1033.2|1030.2|1023.2|1020.2|2568
1588938300000|2020-05-08 11:45:00|1024.4|1021.4|1027.1|1024.1|1027.2|1024.2|1024.2|1021.2|247
1588938600000|2020-05-08 11:50:00|1026.2|1023.2|1025.2|1022.2|1027.1|1024.1|1025.2|1022.2|136
1588938900000|2020-05-08 11:55:00|1025.7|1022.7|1024.2|1021.2|1026.2|1023.2|1023.2|1020.2|307
1588939200000|2020-05-08 12:00:00|1024.1|1021.1|1021.7|1018.7|1024.2|1021.2|1021.2|1018.2|349
1588939500000|2020-05-08 12:05:00|1021.2|1018.2|1021.7|1018.7|1023.2|1020.2|1019.2|1016.2|537
1588939800000|2020-05-08 12:10:00|1021.2|1018.2|1018.2|1015.2|1022.2|1019.2|1016.2|1013.2|604
1588940100000|2020-05-08 12:15:00|1019.1|1016.1|1020.2|1017.2|1020.2|1017.2|1018.1|1015.1|318
1588940400000|2020-05-08 12:20:00|1020.3|1017.3|1023.2|1020.2|1023.2|1020.2|1019.7|1016.7|175
1588940700000|2020-05-08 12:25:00|1024.1|1021.1|1023.1|1020.1|1025.2|1022.2|1022.1|1019.1|746
1588941000000|2020-05-08 12:30:00|1023.5|1020.5|1028.1|1025.1|1028.1|1025.1|1023.1|1020.1|488
1588941300000|2020-05-08 12:35:00|1027.5|1024.5|1028.7|1025.7|1031|1028|1027.1|1024.1|970
1588941600000|2020-05-08 12:40:00|1029.1|1026.1|1030.1|1027.1|1030.1|1027.1|1027.2|1024.2|239
1588941900000|2020-05-08 12:45:00|1029.2|1026.2|1030.1|1027.1|1031.1|1028.1|1028.2|1025.2|109
1588942200000|2020-05-08 12:50:00|1031.1|1028.1|1032.1|1029.1|1037.1|1034.1|1031.1|1028.1|431
1588942500000|2020-05-08 12:55:00|1031.7|1028.7|1032.2|1029.2|1033.1|1030.1|1031.2|1028.2|103
1588942800000|2020-05-08 13:00:00|1032.7|1029.7|1034.1|1031.1|1036.1|1033.1|1032.7|1029.7|254
1588943100000|2020-05-08 13:05:00|1035.1|1032.1|1033.1|1030.1|1035.1|1032.1|1033.1|1030.1|123
1588943400000|2020-05-08 13:10:00|1033|1030|1030.2|1027.2|1033.1|1030.1|1030.1|1027.1|85
1588943700000|2020-05-08 13:15:00|1031.1|1028.1|1032.1|1029.1|1032.1|1029.1|1031.1|1028.1|126
1588944000000|2020-05-08 13:20:00|1032.2|1029.2|1031.1|1028.1|1032.2|1029.2|1031.1|1028.1|48
1588944300000|2020-05-08 13:25:00|1030.1|1027.1|1031.1|1028.1|1032.1|1029.1|1030.1|1027.1|257
1588944600000|2020-05-08 13:30:00|1030.7|1027.7|1029.1|1026.1|1031.1|1028.1|1029.1|1026.1|131
1588944900000|2020-05-08 13:35:00|1028.1|1025.1|1026.1|1023.1|1028.1|1025.1|1026.1|1023.1|158
1588945200000|2020-05-08 13:40:00|1026.2|1023.2|1027.1|1024.1|1027.1|1024.1|1026.1|1023.1|67
1588945500000|2020-05-08 13:45:00|1026.1|1023.1|1026.1|1023.1|1027.3|1024.3|1026.1|1023.1|79
1588945800000|2020-05-08 13:50:00|1026.3|1023.3|1027.3|1024.3|1027.3|1024.3|1025.1|1022.1|169
1588946100000|2020-05-08 13:55:00|1028.1|1025.1|1028.2|1025.2|1028.3|1025.3|1027.1|1024.1|87
1588946400000|2020-05-08 14:00:00|1028.3|1025.3|1027.3|1024.3|1028.3|1025.3|1027.1|1024.1|257
1588946700000|2020-05-08 14:05:00|1028.1|1025.1|1029.1|1026.1|1029.1|1026.1|1027.7|1024.7|142
1588947000000|2020-05-08 14:10:00|1028.3|1025.3|1032.3|1029.3|1032.3|1029.3|1028.3|1025.3|155
1588947300000|2020-05-08 14:15:00|1032.2|1029.2|1028.1|1025.1|1033.3|1030.3|1028.1|1025.1|741
1588947600000|2020-05-08 14:20:00|1029.1|1026.1|1032|1029|1032|1029|1029.1|1026.1|1408
1588947900000|2020-05-08 14:25:00|1032.1|1029.1|1029|1026|1032.6|1029.6|1029|1026|140
1588948200000|2020-05-08 14:30:00|1028.6|1025.6|1026.1|1023.1|1029|1026|1026|1023|322
1588948500000|2020-05-08 14:35:00|1026.6|1023.6|1027.1|1024.1|1028|1025|1026|1023|140
1588948800000|2020-05-08 14:40:00|1027|1024|1031.8|1028.8|1031.8|1028.8|1027|1024|3146
1588949100000|2020-05-08 14:45:00|1031.7|1028.7|1032.8|1029.8|1032.8|1029.8|1030.8|1027.8|264
1588949400000|2020-05-08 14:50:00|1031.8|1028.8|1031.8|1028.8|1032.8|1029.8|1031.8|1028.8|503
1588949700000|2020-05-08 14:55:00|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|1032.8|1029.8|68
1588950000000|2020-05-08 15:00:00|1032|1029|1031|1028|1032|1029|1030.9|1027.9|1159
1588950300000|2020-05-08 15:05:00|1031.8|1028.8|1033.8|1030.8|1035|1032|1031.8|1028.8|230
1588950600000|2020-05-08 15:10:00|1034|1031|1035.8|1032.8|1035.8|1032.8|1033.4|1030.4|264
1588950900000|2020-05-08 15:15:00|1035.9|1032.9|1033.9|1030.9|1035.9|1032.9|1033.9|1030.9|375
1588951200000|2020-05-08 15:20:00|1034|1031|1035.9|1032.9|1036|1033|1033.9|1030.9|174
1588951500000|2020-05-08 15:25:00|1036|1033|1039.9|1036.9|1041|1038|1036|1033|256
1588951800000|2020-05-08 15:30:00|1039|1036|1040|1037|1043|1040|1039|1036|199
1588952100000|2020-05-08 15:35:00|1040.9|1037.9|1041|1038|1042.9|1039.9|1038.9|1035.9|416
1588952400000|2020-05-08 15:40:00|1040.9|1037.9|1041|1038|1041.9|1038.9|1040.9|1037.9|160
1588952700000|2020-05-08 15:45:00|1040.9|1037.9|1040|1037|1041|1038|1040|1037|164
1588953000000|2020-05-08 15:50:00|1040.9|1037.9|1039.9|1036.9|1040.9|1037.9|1039.9|1036.9|93
1588953300000|2020-05-08 15:55:00|1040|1037|1038|1035|1040|1037|1038|1035|306
1588953600000|2020-05-08 16:00:00|1038.9|1035.9|1036.9|1033.9|1038.9|1035.9|1036.9|1033.9|101
1588953900000|2020-05-08 16:05:00|1037|1034|1036.9|1033.9|1037.9|1034.9|1036.9|1033.9|176
1588954200000|2020-05-08 16:10:00|1037|1034|1038|1035|1039|1036|1036.9|1033.9|1298
1588954500000|2020-05-08 16:15:00|1037.9|1034.9|1038|1035|1038|1035|1037.9|1034.9|45
1588954800000|2020-05-08 16:20:00|1037.9|1034.9|1037.9|1034.9|1038|1035|1037.9|1034.9|206
1588955100000|2020-05-08 16:25:00|1038|1035|1037.9|1034.9|1038|1035|1037.9|1034.9|69
1588955400000|2020-05-08 16:30:00|1036.9|1033.9|1033.9|1030.9|1037|1034|1032.9|1029.9|594
1588955700000|2020-05-08 16:35:00|1034|1031|1034.4|1031.4|1035|1032|1033.9|1030.9|139
1588956000000|2020-05-08 16:40:00|1034|1031|1032|1029|1034.9|1031.9|1032|1029|306
1588956300000|2020-05-08 16:45:00|1031.9|1028.9|1030.4|1027.4|1032|1029|1030|1027|374
1588956600000|2020-05-08 16:50:00|1030.9|1027.9|1033.9|1030.9|1034.9|1031.9|1030|1027|4470
1588956900000|2020-05-08 16:55:00|1034|1031|1035.7|1032.7|1036.2|1033.2|1033|1030|658
1589182200000|2020-05-11 07:30:00|1035.9|1032.9|1039.9|1036.9|1041.9|1038.9|1035|1032|794
1589182500000|2020-05-11 07:35:00|1040|1037|1046.7|1043.7|1046.7|1043.7|1040|1037|220
1589182800000|2020-05-11 07:40:00|1045.9|1042.9|1043.4|1040.4|1046.7|1043.7|1041.9|1038.9|136
1589183100000|2020-05-11 07:45:00|1043.3|1040.3|1042.8|1039.8|1043.4|1040.4|1036.8|1033.8|293
1589183400000|2020-05-11 07:50:00|1042.9|1039.9|1042.8|1039.8|1043.9|1040.9|1040.9|1037.9|123
1589183700000|2020-05-11 07:55:00|1042.5|1039.5|1041.9|1038.9|1042.5|1039.5|1039.9|1036.9|19
1589184000000|2020-05-11 08:00:00|1041.8|1038.8|1041.8|1038.8|1042.8|1039.8|1040.4|1037.4|61
1589184300000|2020-05-11 08:05:00|1041.9|1038.9|1043.9|1040.9|1043.9|1040.9|1041.8|1038.8|14
1589184600000|2020-05-11 08:10:00|1043.8|1040.8|1043.9|1040.9|1045.3|1042.3|1043.8|1040.8|18
1589184900000|2020-05-11 08:15:00|1044.1|1041.1|1045.8|1042.8|1045.9|1042.9|1044.1|1041.1|28
1589185200000|2020-05-11 08:20:00|1045.9|1042.9|1045.4|1042.4|1046.9|1043.9|1044.9|1041.9|87
1589185500000|2020-05-11 08:25:00|1044.9|1041.9|1045.8|1042.8|1047.3|1044.3|1044.9|1041.9|65
1589185800000|2020-05-11 08:30:00|1045.9|1042.9|1047.8|1044.8|1047.9|1044.9|1044.9|1041.9|72
1589186100000|2020-05-11 08:35:00|1047.9|1044.9|1048.8|1045.8|1048.8|1045.8|1047.7|1044.7|76
1589186400000|2020-05-11 08:40:00|1049.7|1046.7|1047.8|1044.8|1049.7|1046.7|1047.7|1044.7|54
1589186700000|2020-05-11 08:45:00|1047.7|1044.7|1045.8|1042.8|1047.7|1044.7|1045.7|1042.7|112
1589187000000|2020-05-11 08:50:00|1045.7|1042.7|1045.8|1042.8|1045.8|1042.8|1045.7|1042.7|4
1589187300000|2020-05-11 08:55:00|1046.7|1043.7|1046.7|1043.7|1046.7|1043.7|1045.7|1042.7|18
1589187600000|2020-05-11 09:00:00|1045.9|1042.9|1045.7|1042.7|1045.9|1042.9|1045.7|1042.7|7
1589187900000|2020-05-11 09:05:00|1045.8|1042.8|1046.8|1043.8|1046.8|1043.8|1045.8|1042.8|48
1589188200000|2020-05-11 09:10:00|1046.6|1043.6|1045.8|1042.8|1046.6|1043.6|1045.8|1042.8|514
1589188500000|2020-05-11 09:15:00|1044.9|1041.9|1043.8|1040.8|1044.9|1041.9|1043.8|1040.8|136
1589188800000|2020-05-11 09:20:00|||||||||2
1589189100000|2020-05-11 09:25:00|||||||||3
1589189400000|2020-05-11 09:30:00|1043.9|1040.9|1045.8|1042.8|1045.8|1042.8|1043.9|1040.9|23
1589189700000|2020-05-11 09:35:00|1045.9|1042.9|1046.9|1043.9|1046.9|1043.9|1045.9|1042.9|16
1589190000000|2020-05-11 09:40:00|1046.8|1043.8|1045.9|1042.9|1046.8|1043.8|1045.9|1042.9|31
1589190300000|2020-05-11 09:45:00|1044.9|1041.9|1044.4|1041.4|1044.9|1041.9|1043.8|1040.8|36
1589190600000|2020-05-11 09:50:00|1043.9|1040.9|1043.8|1040.8|1043.9|1040.9|1042.8|1039.8|65
1589190900000|2020-05-11 09:55:00|1043.9|1040.9|1045.8|1042.8|1045.8|1042.8|1043.9|1040.9|10
1589191200000|2020-05-11 10:00:00|1045.4|1042.4|1045.4|1042.4|1045.8|1042.8|1044.9|1041.9|20
1589191500000|2020-05-11 10:05:00|1045.8|1042.8|1044.8|1041.8|1046|1043|1043|1040|80
1589191800000|2020-05-11 10:10:00|1044.9|1041.9|1044|1041|1045.8|1042.8|1044|1041|53
1589192100000|2020-05-11 10:15:00|1043.8|1040.8|1044.4|1041.4|1044.8|1041.8|1043.8|1040.8|7
1589192400000|2020-05-11 10:20:00|1043.9|1040.9|1044|1041|1044|1041|1043.9|1040.9|2
1589192700000|2020-05-11 10:25:00|1043.9|1040.9|1043.8|1040.8|1043.9|1040.9|1043.8|1040.8|5
1589193000000|2020-05-11 10:30:00|||||||||15
1589193300000|2020-05-11 10:35:00|1044.8|1041.8|1044.8|1041.8|1045.8|1042.8|1044.8|1041.8|20
1589193600000|2020-05-11 10:40:00|1045.8|1042.8|1044.9|1041.9|1045.8|1042.8|1044.8|1041.8|15
1589193900000|2020-05-11 10:45:00|1045|1042|1042|1039|1045.8|1042.8|1042|1039|46
1589194200000|2020-05-11 10:50:00|1041.9|1038.9|1042.4|1039.4|1043.8|1040.8|1041.9|1038.9|72
1589194500000|2020-05-11 10:55:00|1042.8|1039.8|1042.9|1039.9|1042.9|1039.9|1042|1039|16
1589194800000|2020-05-11 11:00:00|1042.8|1039.8|1042|1039|1043|1040|1042|1039|22
1589195100000|2020-05-11 11:05:00|1042.8|1039.8|1043|1040|1043|1040|1042.4|1039.4|22
1589195400000|2020-05-11 11:10:00|1042.9|1039.9|1042.8|1039.8|1043|1040|1042|1039|65
1589195700000|2020-05-11 11:15:00|1042.9|1039.9|1043|1040|1043|1040|1042|1039|16
1589196000000|2020-05-11 11:20:00|1043.8|1040.8|1043|1040|1043.8|1040.8|1043|1040|10
1589196300000|2020-05-11 11:25:00|1042.9|1039.9|1041|1038|1042.9|1039.9|1041|1038|54
1589196600000|2020-05-11 11:30:00|1041.4|1038.4|1042.8|1039.8|1042.9|1039.9|1041|1038|68
1589196900000|2020-05-11 11:35:00|1043|1040|1039.8|1036.8|1044.8|1041.8|1039|1036|227
1589197200000|2020-05-11 11:40:00|1039.9|1036.9|1040|1037|1040.8|1037.8|1039.8|1036.8|122
1589197500000|2020-05-11 11:45:00|1039.8|1036.8|1039|1036|1040|1037|1038.9|1035.9|81
1589197800000|2020-05-11 11:50:00|1039.4|1036.4|1041.8|1038.8|1041.8|1038.8|1039|1036|26
1589198100000|2020-05-11 11:55:00|1041|1038|1041.8|1038.8|1041.8|1038.8|1040.4|1037.4|52
1589198400000|2020-05-11 12:00:00|1041.9|1038.9|1045.8|1042.8|1049.8|1046.8|1041.9|1038.9|1536
1589198700000|2020-05-11 12:05:00|1045.3|1042.3|1042.8|1039.8|1047.8|1044.8|1042.8|1039.8|373
1589199000000|2020-05-11 12:10:00|1042|1039|1042|1039|1043.8|1040.8|1040.8|1037.8|244
1589199300000|2020-05-11 12:15:00|1041.8|1038.8|1044.8|1041.8|1045.9|1042.9|1041.8|1038.8|209
1589199600000|2020-05-11 12:20:00|1044.9|1041.9|1045.8|1042.8|1045.8|1042.8|1042.9|1039.9|233
1589199900000|2020-05-11 12:25:00|1045|1042|1042.8|1039.8|1045|1042|1042.8|1039.8|81
1589200200000|2020-05-11 12:30:00|1043|1040|1044.2|1041.2|1045.8|1042.8|1042.9|1039.9|1175
1589200500000|2020-05-11 12:35:00|1044.6|1041.6|1044.8|1041.8|1046.8|1043.8|1044.2|1041.2|526
1589200800000|2020-05-11 12:40:00|1043.8|1040.8|1041.8|1038.8|1043.8|1040.8|1041.8|1038.8|285
1589201100000|2020-05-11 12:45:00|1041.6|1038.6|1040.2|1037.2|1042.7|1039.7|1037.8|1034.8|532
1589201400000|2020-05-11 12:50:00|1040.6|1037.6|1040.8|1037.8|1040.8|1037.8|1038.8|1035.8|419
1589201700000|2020-05-11 12:55:00|1040.6|1037.6|1038.8|1035.8|1040.6|1037.6|1036.8|1033.8|211
1589202000000|2020-05-11 13:00:00|1038.7|1035.7|1037.8|1034.8|1040.8|1037.8|1037.8|1034.8|150
1589202300000|2020-05-11 13:05:00|1037.4|1034.4|1039.8|1036.8|1040.8|1037.8|1037|1034|124
1589202600000|2020-05-11 13:10:00|1039.9|1036.9|1040.8|1037.8|1041.8|1038.8|1039.8|1036.8|100
1589202900000|2020-05-11 13:15:00|1039.8|1036.8|1041.8|1038.8|1042|1039|1039.8|1036.8|76
1589203200000|2020-05-11 13:20:00|1042|1039|1040.8|1037.8|1042.8|1039.8|1040.8|1037.8|353
1589203500000|2020-05-11 13:25:00|1039.8|1036.8|1039|1036|1039.8|1036.8|1038|1035|313
1589203800000|2020-05-11 13:30:00|1038.8|1035.8|1037.8|1034.8|1039.8|1036.8|1037.8|1034.8|311
1589204100000|2020-05-11 13:35:00|1038.8|1035.8|1038.8|1035.8|1039.8|1036.8|1038.8|1035.8|154
1589204400000|2020-05-11 13:40:00|1038.9|1035.9|1038.8|1035.8|1039|1036|1037.8|1034.8|134
1589204700000|2020-05-11 13:45:00|1039|1036|1036.8|1033.8|1039|1036|1036.8|1033.8|184
1589205000000|2020-05-11 13:50:00|1035.8|1032.8|1035.8|1032.8|1035.8|1032.8|1032|1029|467
1589205300000|2020-05-11 13:55:00|1034.9|1031.9|1031|1028|1034.9|1031.9|1031|1028|351
1589205600000|2020-05-11 14:00:00|1031.4|1028.4|1031|1028|1032.9|1029.9|1029.8|1026.8|497
1589205900000|2020-05-11 14:05:00|1030|1027|1030|1027|1032|1029|1029|1026|256
1589206200000|2020-05-11 14:10:00|1031|1028|1027|1024|1031|1028|1027|1024|404
1589206500000|2020-05-11 14:15:00|1026|1023|1026.9|1023.9|1027.8|1024.8|1024.5|1021.5|876
1589206800000|2020-05-11 14:20:00|1026.1|1023.1|1026|1023|1027|1024|1024.2|1021.2|471
1589207100000|2020-05-11 14:25:00|1025.2|1022.2|1024.2|1021.2|1027|1024|1023.2|1020.2|321
1589207400000|2020-05-11 14:30:00|1025|1022|1027|1024|1027|1024|1024|1021|247
1589207700000|2020-05-11 14:35:00|1026.6|1023.6|1026|1023|1027.4|1024.4|1025.9|1022.9|216
1589208000000|2020-05-11 14:40:00|1025.8|1022.8|1025|1022|1025.8|1022.8|1024|1021|388
1589208300000|2020-05-11 14:45:00|1026|1023|1029.1|1026.1|1029.1|1026.1|1026|1023|201
1589208600000|2020-05-11 14:50:00|1029|1026|1028.6|1025.6|1029|1026|1028|1025|151
1589208900000|2020-05-11 14:55:00|1028.2|1025.2|1026|1023|1028.2|1025.2|1026|1023|158
1589209200000|2020-05-11 15:00:00|1025.9|1022.9|1024.1|1021.1|1026|1023|1022|1019|935
1589209500000|2020-05-11 15:05:00|1024.2|1021.2|1025.2|1022.2|1025.2|1022.2|1023.2|1020.2|121
1589209800000|2020-05-11 15:10:00|1024.2|1021.2|1025.2|1022.2|1025.2|1022.2|1024.2|1021.2|329
1589210100000|2020-05-11 15:15:00|1025.1|1022.1|1025.1|1022.1|1026|1023|1024.2|1021.2|159
1589210400000|2020-05-11 15:20:00|1025|1022|1024.2|1021.2|1025.2|1022.2|1024.2|1021.2|151
1589210700000|2020-05-11 15:25:00|1024.6|1021.6|1025.1|1022.1|1025.2|1022.2|1023.2|1020.2|242
1589211000000|2020-05-11 15:30:00|1025|1022|1024|1021|1026|1023|1024|1021|387
1589211300000|2020-05-11 15:35:00|1023|1020|1021.1|1018.1|1023|1020|1021|1018|430
1589211600000|2020-05-11 15:40:00|1021.2|1018.2|1019.2|1016.2|1022|1019|1019.2|1016.2|304
1589211900000|2020-05-11 15:45:00|1020|1017|1020|1017|1020|1017|1019|1016|183
1589212200000|2020-05-11 15:50:00|1020.2|1017.2|1020|1017|1020.2|1017.2|1020|1017|83
1589212500000|2020-05-11 15:55:00|1021|1018|1021|1018|1021|1018|1020|1017|85
1589212800000|2020-05-11 16:00:00|1021.1|1018.1|1022|1019|1022.2|1019.2|1020.2|1017.2|379
1589213100000|2020-05-11 16:05:00|1022.6|1019.6|1022.1|1019.1|1023|1020|1022.1|1019.1|62
1589213400000|2020-05-11 16:10:00|1022|1019|1024.2|1021.2|1024.2|1021.2|1022|1019|152
1589213700000|2020-05-11 16:15:00|1024|1021|1024|1021|1024.2|1021.2|1024|1021|80
1589214000000|2020-05-11 16:20:00|1023.2|1020.2|1021.2|1018.2|1023.2|1020.2|1021.2|1018.2|149
1589214300000|2020-05-11 16:25:00|1021.1|1018.1|1021.2|1018.2|1021.6|1018.6|1020.2|1017.2|199
1589214600000|2020-05-11 16:30:00|1021.6|1018.6|1022|1019|1023|1020|1021|1018|181
1589214900000|2020-05-11 16:35:00|1022.2|1019.2|1024.1|1021.1|1025.1|1022.1|1022|1019|253
1589215200000|2020-05-11 16:40:00|1024|1021|1023.1|1020.1|1024|1021|1023|1020|100
1589215500000|2020-05-11 16:45:00|1023.2|1020.2|1021|1018|1024.1|1021.1|1020.2|1017.2|365
1589215800000|2020-05-11 16:50:00|1021.1|1018.1|1017.1|1014.1|1022|1019|1016.2|1013.2|6758
1589216100000|2020-05-11 16:55:00|1017.2|1014.2|1016.1|1013.1|1018.2|1015.2|1016.1|1013.1|1622
1589268600000|2020-05-12 07:30:00|1013.4|1010.4|1015.4|1012.4|1015.5|1012.5|1011.4|1008.4|561
1589268900000|2020-05-12 07:35:00|1015.5|1012.5|1021.3|1018.3|1021.3|1018.3|1015.3|1012.3|729
1589269200000|2020-05-12 07:40:00|1020.5|1017.5|1021.2|1018.2|1022.3|1019.3|1020.1|1017.1|347
1589269500000|2020-05-12 07:45:00|1021.3|1018.3|1019.2|1016.2|1021.3|1018.3|1019.2|1016.2|42
1589269800000|2020-05-12 07:50:00|1019.3|1016.3|1019.2|1016.2|1019.3|1016.3|1018.3|1015.3|121
1589270100000|2020-05-12 07:55:00|1019.3|1016.3|1018.3|1015.3|1019.3|1016.3|1018.2|1015.2|25
1589270400000|2020-05-12 08:00:00|1018.8|1015.8|1020.3|1017.3|1020.3|1017.3|1018.3|1015.3|91
1589270700000|2020-05-12 08:05:00|1021.1|1018.1|1024.3|1021.3|1024.3|1021.3|1021.1|1018.1|385
1589271000000|2020-05-12 08:10:00|1023.3|1020.3|1022.3|1019.3|1024.2|1021.2|1022.3|1019.3|110
1589271300000|2020-05-12 08:15:00|1021.8|1018.8|1023.1|1020.1|1023.1|1020.1|1021.3|1018.3|62
1589271600000|2020-05-12 08:20:00|1023.2|1020.2|1022.3|1019.3|1023.3|1020.3|1021.5|1018.5|1601
1589271900000|2020-05-12 08:25:00|1021.5|1018.5|1020.4|1017.4|1021.5|1018.5|1020.4|1017.4|235
1589272200000|2020-05-12 08:30:00|1020.5|1017.5|1018.5|1015.5|1020.5|1017.5|1018.5|1015.5|64
1589272500000|2020-05-12 08:35:00|1018.4|1015.4|1019.5|1016.5|1021.3|1018.3|1018.4|1015.4|227
1589272800000|2020-05-12 08:40:00|1018.5|1015.5|1018.4|1015.4|1018.5|1015.5|1018.3|1015.3|82
1589273100000|2020-05-12 08:45:00|1018.5|1015.5|1017.9|1014.9|1018.5|1015.5|1017.5|1014.5|168
1589273400000|2020-05-12 08:50:00|1018.3|1015.3|1018.4|1015.4|1018.5|1015.5|1017.5|1014.5|62
1589273700000|2020-05-12 08:55:00|1018.3|1015.3|1016.5|1013.5|1018.3|1015.3|1016.5|1013.5|99
1589274000000|2020-05-12 09:00:00|1015.9|1012.9|1017.5|1014.5|1017.5|1014.5|1015.9|1012.9|122
1589274300000|2020-05-12 09:05:00|1018.4|1015.4|1017.5|1014.5|1018.5|1015.5|1017.5|1014.5|70
1589274600000|2020-05-12 09:10:00|1017.4|1014.4|1017.4|1014.4|1017.4|1014.4|1017.4|1014.4|4
1589274900000|2020-05-12 09:15:00|1017.5|1014.5|1017.5|1014.5|1018.3|1015.3|1017.5|1014.5|6
1589275200000|2020-05-12 09:20:00|||||||||6
1589275500000|2020-05-12 09:25:00|||||||||5
1589275800000|2020-05-12 09:30:00|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|1016.5|1013.5|70
1589276100000|2020-05-12 09:35:00|1016.4|1013.4|1016.4|1013.4|1016.4|1013.4|1016.4|1013.4|6
1589276400000|2020-05-12 09:40:00|1016.3|1013.3|1016.5|1013.5|1016.5|1013.5|1016.3|1013.3|12
1589276700000|2020-05-12 09:45:00|1015.5|1012.5|1015.4|1012.4|1015.5|1012.5|1015.4|1012.4|83
1589277000000|2020-05-12 09:50:00|1015.5|1012.5|1017.4|1014.4|1017.4|1014.4|1015.5|1012.5|21
1589277300000|2020-05-12 09:55:00|1017.3|1014.3|1018.3|1015.3|1018.3|1015.3|1016.4|1013.4|44
1589277600000|2020-05-12 10:00:00|1018.5|1015.5|1017.4|1014.4|1019.3|1016.3|1016.9|1013.9|62
1589277900000|2020-05-12 10:05:00|1017.3|1014.3|1016.4|1013.4|1017.3|1014.3|1016.4|1013.4|20
1589278200000|2020-05-12 10:10:00|1016.5|1013.5|1015.5|1012.5|1016.5|1013.5|1014.7|1011.7|164
1589278500000|2020-05-12 10:15:00|1015.4|1012.4|1017.3|1014.3|1017.3|1014.3|1015.4|1012.4|47
1589278800000|2020-05-12 10:20:00|1017.4|1014.4|1020.9|1017.9|1020.9|1017.9|1017.4|1014.4|111
1589279100000|2020-05-12 10:25:00|1021.4|1018.4|1020.4|1017.4|1021.5|1018.5|1020.4|1017.4|23
1589279400000|2020-05-12 10:30:00|1020.5|1017.5|1020.4|1017.4|1020.5|1017.5|1020.4|1017.4|16
1589279700000|2020-05-12 10:35:00|1019.5|1016.5|1019.5|1016.5|1019.5|1016.5|1018.5|1015.5|27
1589280000000|2020-05-12 10:40:00|||||||||18
1589280300000|2020-05-12 10:45:00|1018.5|1015.5|1020.5|1017.5|1020.5|1017.5|1018.5|1015.5|41
1589280600000|2020-05-12 10:50:00|1020.4|1017.4|1020.4|1017.4|1020.4|1017.4|1020.4|1017.4|25
1589280900000|2020-05-12 10:55:00|1020.5|1017.5|1020.4|1017.4|1020.5|1017.5|1020.4|1017.4|26
1589281200000|2020-05-12 11:00:00|1020.5|1017.5|1020.5|1017.5|1020.5|1017.5|1020.4|1017.4|8
1589281500000|2020-05-12 11:05:00|||||||||8
1589281800000|2020-05-12 11:10:00|1021.5|1018.5|1021.5|1018.5|1021.5|1018.5|1021.5|1018.5|22
1589282100000|2020-05-12 11:15:00|1022.3|1019.3|1023.3|1020.3|1023.9|1020.9|1022.3|1019.3|98
1589282400000|2020-05-12 11:20:00|1022.5|1019.5|1023.5|1020.5|1023.5|1020.5|1022.3|1019.3|75
1589282700000|2020-05-12 11:25:00|1023.3|1020.3|1020.5|1017.5|1024.5|1021.5|1020.3|1017.3|102
1589283000000|2020-05-12 11:30:00|1020.9|1017.9|1019.5|1016.5|1020.9|1017.9|1019.5|1016.5|760
1589283300000|2020-05-12 11:35:00|1019.4|1016.4|1019.5|1016.5|1019.5|1016.5|1019.4|1016.4|28
1589283600000|2020-05-12 11:40:00|1019.3|1016.3|1017.5|1014.5|1020.3|1017.3|1017.5|1014.5|111
1589283900000|2020-05-12 11:45:00|1017.4|1014.4|1018.4|1015.4|1018.5|1015.5|1016.5|1013.5|65
1589284200000|2020-05-12 11:50:00|1018.3|1015.3|1020.3|1017.3|1020.4|1017.4|1018.3|1015.3|65
1589284500000|2020-05-12 11:55:00|1020.4|1017.4|1019.5|1016.5|1020.5|1017.5|1019.5|1016.5|32
1589284800000|2020-05-12 12:00:00|1020.3|1017.3|1025.3|1022.3|1025.3|1022.3|1020.3|1017.3|267
1589285100000|2020-05-12 12:05:00|1025.2|1022.2|1022.3|1019.3|1025.2|1022.2|1022.3|1019.3|564
1589285400000|2020-05-12 12:10:00|1021.5|1018.5|1018.3|1015.3|1021.5|1018.5|1018.3|1015.3|152
1589285700000|2020-05-12 12:15:00|1018.2|1015.2|1018.3|1015.3|1019.3|1016.3|1018.2|1015.2|221
1589286000000|2020-05-12 12:20:00|1018.7|1015.7|1021.3|1018.3|1021.3|1018.3|1018.3|1015.3|154
1589286300000|2020-05-12 12:25:00|1021.2|1018.2|1022.3|1019.3|1025.2|1022.2|1021.1|1018.1|742
1589286600000|2020-05-12 12:30:00|1023.2|1020.2|1022.1|1019.1|1023.2|1020.2|1021.3|1018.3|108
1589286900000|2020-05-12 12:35:00|1022.2|1019.2|1027|1024|1027.1|1024.1|1022.2|1019.2|1070
1589287200000|2020-05-12 12:40:00|1027.1|1024.1|1027.2|1024.2|1029.2|1026.2|1027.1|1024.1|433
1589287500000|2020-05-12 12:45:00|1028.1|1025.1|1027.3|1024.3|1028.3|1025.3|1027.1|1024.1|361
1589287800000|2020-05-12 12:50:00|1026.5|1023.5|1029.3|1026.3|1030.1|1027.1|1026.3|1023.3|368
1589288100000|2020-05-12 12:55:00|1029.2|1026.2|1032.3|1029.3|1032.3|1029.3|1029.2|1026.2|460
1589288400000|2020-05-12 13:00:00|1032.1|1029.1|1029.3|1026.3|1033.3|1030.3|1029.3|1026.3|127
1589288700000|2020-05-12 13:05:00|1030.1|1027.1|1031.1|1028.1|1032.1|1029.1|1029.2|1026.2|207
1589289000000|2020-05-12 13:10:00|1031.3|1028.3|1032.3|1029.3|1032.3|1029.3|1030.4|1027.4|228
1589289300000|2020-05-12 13:15:00|1032.7|1029.7|1031.3|1028.3|1032.7|1029.7|1031.2|1028.2|201
1589289600000|2020-05-12 13:20:00|1031.2|1028.2|1031.3|1028.3|1032.1|1029.1|1030.3|1027.3|118
1589289900000|2020-05-12 13:25:00|1032.3|1029.3|1033.2|1030.2|1033.3|1030.3|1031.7|1028.7|89
1589290200000|2020-05-12 13:30:00|1033.1|1030.1|1031.3|1028.3|1033.1|1030.1|1031.3|1028.3|58
1589290500000|2020-05-12 13:35:00|1031.7|1028.7|1033.3|1030.3|1033.3|1030.3|1030.3|1027.3|189
1589290800000|2020-05-12 13:40:00|1033.2|1030.2|1031.1|1028.1|1033.3|1030.3|1031.1|1028.1|169
1589291100000|2020-05-12 13:45:00|1031.3|1028.3|1033.3|1030.3|1033.3|1030.3|1031.1|1028.1|108
1589291400000|2020-05-12 13:50:00|1033.1|1030.1|1028.4|1025.4|1033.1|1030.1|1028.2|1025.2|645
1589291700000|2020-05-12 13:55:00|1029.1|1026.1|1028.2|1025.2|1029.1|1026.1|1026.2|1023.2|596
1589292000000|2020-05-12 14:00:00|1028.1|1025.1|1027.1|1024.1|1030.2|1027.2|1025.4|1022.4|722
1589292300000|2020-05-12 14:05:00|1026.4|1023.4|1029.1|1026.1|1030.1|1027.1|1025.2|1022.2|591
1589292600000|2020-05-12 14:10:00|1029.3|1026.3|1028.1|1025.1|1030.1|1027.1|1028.1|1025.1|345
1589292900000|2020-05-12 14:15:00|1028.4|1025.4|1030.1|1027.1|1030.4|1027.4|1028.4|1025.4|96
1589293200000|2020-05-12 14:20:00|1029.1|1026.1|1030.2|1027.2|1030.2|1027.2|1029.1|1026.1|103
1589293500000|2020-05-12 14:25:00|1029.4|1026.4|1031.2|1028.2|1033.2|1030.2|1029.4|1026.4|216
1589293800000|2020-05-12 14:30:00|1030.3|1027.3|1029.2|1026.2|1030.4|1027.4|1029.2|1026.2|1243
1589294100000|2020-05-12 14:35:00|1029.3|1026.3|1026.2|1023.2|1029.3|1026.3|1025.4|1022.4|253
1589294400000|2020-05-12 14:40:00|1025.8|1022.8|1026.3|1023.3|1026.4|1023.4|1025.3|1022.3|166
1589294700000|2020-05-12 14:45:00|1026.4|1023.4|1028.4|1025.4|1028.4|1025.4|1026.4|1023.4|134
1589295000000|2020-05-12 14:50:00|1028.2|1025.2|1027.4|1024.4|1028.4|1025.4|1027.4|1024.4|51
1589295300000|2020-05-12 14:55:00|1027.8|1024.8|1029.4|1026.4|1030.4|1027.4|1027.8|1024.8|80
1589295600000|2020-05-12 15:00:00|1029.5|1026.5|1031.3|1028.3|1031.4|1028.4|1029.5|1026.5|247
1589295900000|2020-05-12 15:05:00|1031.4|1028.4|1036.4|1033.4|1036.4|1033.4|1031.2|1028.2|392
1589296200000|2020-05-12 15:10:00|1036.3|1033.3|1032.4|1029.4|1036.4|1033.4|1032.4|1029.4|337
1589296500000|2020-05-12 15:15:00|1033.2|1030.2|1036.3|1033.3|1037.4|1034.4|1032.8|1029.8|150
1589296800000|2020-05-12 15:20:00|1037.3|1034.3|1041.2|1038.2|1042.2|1039.2|1037.2|1034.2|1306
1589297100000|2020-05-12 15:25:00|1041.1|1038.1|1040.2|1037.2|1042|1039|1040.2|1037.2|745
1589297400000|2020-05-12 15:30:00|1041|1038|1041.2|1038.2|1041.3|1038.3|1039.4|1036.4|578
1589297700000|2020-05-12 15:35:00|1040.8|1037.8|1039.4|1036.4|1041.3|1038.3|1039.4|1036.4|94
1589298000000|2020-05-12 15:40:00|1039.2|1036.2|1039.2|1036.2|1040.1|1037.1|1037.4|1034.4|1212
1589298300000|2020-05-12 15:45:00|1038.2|1035.2|1039.2|1036.2|1039.2|1036.2|1038.2|1035.2|293
1589298600000|2020-05-12 15:50:00|1039|1036|1037.5|1034.5|1039.2|1036.2|1037.2|1034.2|221
1589298900000|2020-05-12 15:55:00|1037.1|1034.1|1038|1035|1038.5|1035.5|1037|1034|333
1589299200000|2020-05-12 16:00:00|1038.2|1035.2|1040|1037|1040.2|1037.2|1038|1035|512
1589299500000|2020-05-12 16:05:00|1040.2|1037.2|1040.2|1037.2|1040.2|1037.2|1039.2|1036.2|75
1589299800000|2020-05-12 16:10:00|1040.1|1037.1|1040.2|1037.2|1041|1038|1039.2|1036.2|201
1589300100000|2020-05-12 16:15:00|1040.3|1037.3|1042|1039|1042.1|1039.1|1040.3|1037.3|201
1589300400000|2020-05-12 16:20:00|1042.1|1039.1|1039|1036|1042.1|1039.1|1038|1035|219
1589300700000|2020-05-12 16:25:00|1038|1035|1036.2|1033.2|1038|1035|1036.2|1033.2|526
1589301000000|2020-05-12 16:30:00|1036|1033|1037.1|1034.1|1037.2|1034.2|1036|1033|173
1589301300000|2020-05-12 16:35:00|1037|1034|1038|1035|1038|1035|1037|1034|163
1589301600000|2020-05-12 16:40:00|1037.2|1034.2|1040|1037|1040|1037|1036|1033|383
1589301900000|2020-05-12 16:45:00|1039.2|1036.2|1037.2|1034.2|1039.2|1036.2|1036.2|1033.2|743
1589302200000|2020-05-12 16:50:00|1037|1034|1030|1027|1037|1034|1029|1026|5673
1589302500000|2020-05-12 16:55:00|1030.1|1027.1|1031.1|1028.1|1033|1030|1030|1027|604
1589355000000|2020-05-13 07:30:00|1026.2|1023.2|1023.3|1020.3|1028.3|1025.3|1023.3|1020.3|568
1589355300000|2020-05-13 07:35:00|1023.1|1020.1|1020.8|1017.8|1023.1|1020.1|1019.4|1016.4|323
1589355600000|2020-05-13 07:40:00|1021.2|1018.2|1022.4|1019.4|1022.4|1019.4|1021.2|1018.2|78
1589355900000|2020-05-13 07:45:00|1021.4|1018.4|1020.4|1017.4|1021.4|1018.4|1020.3|1017.3|87
1589356200000|2020-05-13 07:50:00|1021.2|1018.2|1022.4|1019.4|1022.4|1019.4|1021.2|1018.2|33
1589356500000|2020-05-13 07:55:00|1022.3|1019.3|1022.3|1019.3|1022.4|1019.4|1021.4|1018.4|151
1589356800000|2020-05-13 08:00:00|1022.2|1019.2|1021.2|1018.2|1022.2|1019.2|1020.2|1017.2|56
1589357100000|2020-05-13 08:05:00|1020.4|1017.4|1017.3|1014.3|1020.4|1017.4|1016.4|1013.4|122
1589357400000|2020-05-13 08:10:00|1017.4|1014.4|1017.4|1014.4|1018.2|1015.2|1017.3|1014.3|25
1589357700000|2020-05-13 08:15:00|1017.3|1014.3|1017.4|1014.4|1017.4|1014.4|1016.4|1013.4|27
1589358000000|2020-05-13 08:20:00|1018.2|1015.2|1018.3|1015.3|1018.4|1015.4|1017.8|1014.8|49
1589358300000|2020-05-13 08:25:00|1018.4|1015.4|1019.4|1016.4|1019.4|1016.4|1018.3|1015.3|44
1589358600000|2020-05-13 08:30:00|1019.5|1016.5|1020.4|1017.4|1020.4|1017.4|1019.5|1016.5|23
1589358900000|2020-05-13 08:35:00|1019.9|1016.9|1019.4|1016.4|1020.3|1017.3|1019.3|1016.3|22
1589359200000|2020-05-13 08:40:00|1020.3|1017.3|1020.4|1017.4|1020.4|1017.4|1020.3|1017.3|39
1589359500000|2020-05-13 08:45:00|1019.4|1016.4|1020.4|1017.4|1020.4|1017.4|1019.4|1016.4|27
1589359800000|2020-05-13 08:50:00|1020.6|1017.6|1021.3|1018.3|1021.3|1018.3|1020.4|1017.4|144
1589360100000|2020-05-13 08:55:00|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|1020.4|1017.4|72
1589360400000|2020-05-13 09:00:00|||||||||16
1589360700000|2020-05-13 09:05:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|82
1589361000000|2020-05-13 09:10:00|1022.5|1019.5|1023.4|1020.4|1024.3|1021.3|1022.5|1019.5|60
1589361300000|2020-05-13 09:15:00|1022.4|1019.4|1022.4|1019.4|1023.4|1020.4|1022.4|1019.4|49
1589361600000|2020-05-13 09:20:00|1022.8|1019.8|1022.4|1019.4|1023.4|1020.4|1022.4|1019.4|16
1589361900000|2020-05-13 09:25:00|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|1022.3|1019.3|20
1589362200000|2020-05-13 09:30:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|130
1589362500000|2020-05-13 09:35:00|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|1021.4|1018.4|20
1589362800000|2020-05-13 09:40:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|79
1589363100000|2020-05-13 09:45:00|1022.3|1019.3|1023.3|1020.3|1023.3|1020.3|1022.3|1019.3|21
1589363400000|2020-05-13 09:50:00|1023.4|1020.4|1023.4|1020.4|1024.2|1021.2|1023.3|1020.3|26
1589363700000|2020-05-13 09:55:00|1023.2|1020.2|1022.4|1019.4|1023.3|1020.3|1022.4|1019.4|20
1589364000000|2020-05-13 10:00:00|1022.3|1019.3|1023.2|1020.2|1023.3|1020.3|1022.3|1019.3|25
1589364300000|2020-05-13 10:05:00|1022.4|1019.4|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|18
1589364600000|2020-05-13 10:10:00|1023.3|1020.3|1022.4|1019.4|1023.3|1020.3|1022.4|1019.4|334
1589364900000|2020-05-13 10:15:00|1022.5|1019.5|1021.4|1018.4|1022.9|1019.9|1021.4|1018.4|59
1589365200000|2020-05-13 10:20:00|||||||||7
1589365500000|2020-05-13 10:25:00|1021.5|1018.5|1021.4|1018.4|1021.5|1018.5|1021.4|1018.4|16
1589365800000|2020-05-13 10:30:00|1022.3|1019.3|1022.4|1019.4|1022.4|1019.4|1022.3|1019.3|19
1589366100000|2020-05-13 10:35:00|1022.2|1019.2|1024.4|1021.4|1024.4|1021.4|1021.4|1018.4|315
1589366400000|2020-05-13 10:40:00|||||||||139
1589366700000|2020-05-13 10:45:00|||||||||9
1589367000000|2020-05-13 10:50:00|||||||||13
1589367300000|2020-05-13 10:55:00|1025.4|1022.4|1026.4|1023.4|1026.4|1023.4|1025.4|1022.4|55
1589367600000|2020-05-13 11:00:00|1028|1025|1028.4|1025.4|1028.4|1025.4|1027.3|1024.3|109
1589367900000|2020-05-13 11:05:00|1029.4|1026.4|1029.4|1026.4|1029.4|1026.4|1029.4|1026.4|19
1589368200000|2020-05-13 11:10:00|1030.3|1027.3|1032.3|1029.3|1032.3|1029.3|1030.3|1027.3|72
1589368500000|2020-05-13 11:15:00|1031.4|1028.4|1031.4|1028.4|1034.4|1031.4|1031.4|1028.4|113
1589368800000|2020-05-13 11:20:00|1031.3|1028.3|1029.4|1026.4|1031.3|1028.3|1029.4|1026.4|162
1589369100000|2020-05-13 11:25:00|1030.3|1027.3|1030.4|1027.4|1031.3|1028.3|1029.4|1026.4|119
1589369400000|2020-05-13 11:30:00|1030.5|1027.5|1032.3|1029.3|1032.3|1029.3|1030.4|1027.4|74
1589369700000|2020-05-13 11:35:00|1032.2|1029.2|1034.4|1031.4|1034.4|1031.4|1031.8|1028.8|80
1589370000000|2020-05-13 11:40:00|1033.4|1030.4|1034.4|1031.4|1034.4|1031.4|1033.3|1030.3|74
1589370300000|2020-05-13 11:45:00|1034.3|1031.3|1034.3|1031.3|1035.3|1032.3|1034.3|1031.3|90
1589370600000|2020-05-13 11:50:00|1034.4|1031.4|1035.3|1032.3|1035.3|1032.3|1034.2|1031.2|17
1589370900000|2020-05-13 11:55:00|1035.2|1032.2|1035.2|1032.2|1037.4|1034.4|1034.3|1031.3|441
1589371200000|2020-05-13 12:00:00|1035.3|1032.3|1034.6|1031.6|1038.8|1035.8|1034.2|1031.2|3392
1589371500000|2020-05-13 12:05:00|1034.2|1031.2|1032.2|1029.2|1035.1|1032.1|1032.2|1029.2|249
1589371800000|2020-05-13 12:10:00|1032.3|1029.3|1030.2|1027.2|1033.2|1030.2|1029.2|1026.2|166
1589372100000|2020-05-13 12:15:00|1030.4|1027.4|1030.2|1027.2|1032.1|1029.1|1030.2|1027.2|147
1589372400000|2020-05-13 12:20:00|1031|1028|1032.2|1029.2|1033.1|1030.1|1030.2|1027.2|253
1589372700000|2020-05-13 12:25:00|1032|1029|1031.2|1028.2|1033.1|1030.1|1031.2|1028.2|162
1589373000000|2020-05-13 12:30:00|1029.2|1026.2|1031|1028|1032.2|1029.2|1029.2|1026.2|209
1589373300000|2020-05-13 12:35:00|1032|1029|1034|1031|1034.6|1031.6|1031.6|1028.6|740
1589373600000|2020-05-13 12:40:00|1034.1|1031.1|1036.1|1033.1|1036.1|1033.1|1034.1|1031.1|130
1589373900000|2020-05-13 12:45:00|1036|1033|1035.6|1032.6|1036.1|1033.1|1034.2|1031.2|472
1589374200000|2020-05-13 12:50:00|1035.2|1032.2|1035.2|1032.2|1036|1033|1034.2|1031.2|69
1589374500000|2020-05-13 12:55:00|1035.1|1032.1|1035.1|1032.1|1036|1033|1034.1|1031.1|220
1589374800000|2020-05-13 13:00:00|1035|1032|1034|1031|1035.1|1032.1|1034|1031|263
1589375100000|2020-05-13 13:05:00|1033|1030|1030.2|1027.2|1033.2|1030.2|1030.2|1027.2|319
1589375400000|2020-05-13 13:10:00|1030.1|1027.1|1030|1027|1031|1028|1030|1027|61
1589375700000|2020-05-13 13:15:00|1030.1|1027.1|1029|1026|1031|1028|1029|1026|79
1589376000000|2020-05-13 13:20:00|1029.2|1026.2|1031|1028|1032|1029|1029|1026|135
1589376300000|2020-05-13 13:25:00|1031.1|1028.1|1031.2|1028.2|1032|1029|1031.1|1028.1|108
1589376600000|2020-05-13 13:30:00|1031|1028|1027.2|1024.2|1031.2|1028.2|1027.2|1024.2|204
1589376900000|2020-05-13 13:35:00|1026.2|1023.2|1027.1|1024.1|1027.2|1024.2|1026|1023|231
1589377200000|2020-05-13 13:40:00|1027|1024|1025.1|1022.1|1027|1024|1025|1022|349
1589377500000|2020-05-13 13:45:00|1025.2|1022.2|1028|1025|1028.1|1025.1|1023.2|1020.2|391
1589377800000|2020-05-13 13:50:00|1027.2|1024.2|1026.2|1023.2|1027.2|1024.2|1026.1|1023.1|140
1589378100000|2020-05-13 13:55:00|1026.1|1023.1|1027.2|1024.2|1027.4|1024.4|1025.2|1022.2|291
1589378400000|2020-05-13 14:00:00|1026.2|1023.2|1025.2|1022.2|1028.6|1025.6|1025.2|1022.2|539
1589378700000|2020-05-13 14:05:00|1025.3|1022.3|1025.3|1022.3|1025.3|1022.3|1025.1|1022.1|112
1589379000000|2020-05-13 14:10:00|1026.3|1023.3|1024.3|1021.3|1026.3|1023.3|1023.3|1020.3|205
1589379300000|2020-05-13 14:15:00|1025|1022|1027.3|1024.3|1027.3|1024.3|1024.3|1021.3|163
1589379600000|2020-05-13 14:20:00|1027.1|1024.1|1028.3|1025.3|1028.3|1025.3|1026.3|1023.3|112
1589379900000|2020-05-13 14:25:00|1027.3|1024.3|1030|1027|1030.1|1027.1|1027.3|1024.3|224
1589380200000|2020-05-13 14:30:00|1030.1|1027.1|1030.3|1027.3|1032.3|1029.3|1029.3|1026.3|1277
1589380500000|2020-05-13 14:35:00|1030.6|1027.6|1034.3|1031.3|1036.6|1033.6|1030|1027|769
1589380800000|2020-05-13 14:40:00|1034.4|1031.4|1031.3|1028.3|1035.3|1032.3|1031.3|1028.3|159
1589381100000|2020-05-13 14:45:00|1031.8|1028.8|1028.3|1025.3|1031.8|1028.8|1027.7|1024.7|422
1589381400000|2020-05-13 14:50:00|1029.1|1026.1|1031.3|1028.3|1031.3|1028.3|1028.3|1025.3|114
1589381700000|2020-05-13 14:55:00|1031|1028|1029.3|1026.3|1031|1028|1028.3|1025.3|136
1589382000000|2020-05-13 15:00:00|1029.1|1026.1|1033.2|1030.2|1033.2|1030.2|1028.3|1025.3|244
1589382300000|2020-05-13 15:05:00|1033.3|1030.3|1031.3|1028.3|1034.3|1031.3|1031.3|1028.3|165
1589382600000|2020-05-13 15:10:00|1032|1029|1029.3|1026.3|1032|1029|1029|1026|334
1589382900000|2020-05-13 15:15:00|1029.2|1026.2|1025.3|1022.3|1029.2|1026.2|1024.7|1021.7|778
1589383200000|2020-05-13 15:20:00|1025.2|1022.2|1026.3|1023.3|1027|1024|1025.2|1022.2|142
1589383500000|2020-05-13 15:25:00|1026.4|1023.4|1029.3|1026.3|1029.3|1026.3|1025.3|1022.3|285
1589383800000|2020-05-13 15:30:00|1029.8|1026.8|1029.3|1026.3|1029.8|1026.8|1028|1025|290
1589384100000|2020-05-13 15:35:00|1028.3|1025.3|1029.2|1026.2|1029.3|1026.3|1027.3|1024.3|433
1589384400000|2020-05-13 15:40:00|1029.3|1026.3|1027.3|1024.3|1029.3|1026.3|1026.6|1023.6|623
1589384700000|2020-05-13 15:45:00|1027.2|1024.2|1025.3|1022.3|1027.2|1024.2|1025|1022|186
1589385000000|2020-05-13 15:50:00|||||||||321
1589385300000|2020-05-13 15:55:00|1025.2|1022.2|1026.1|1023.1|1026.1|1023.1|1024.3|1021.3|164
1589385600000|2020-05-13 16:00:00|1026.2|1023.2|1026.3|1023.3|1027.2|1024.2|1025.3|1022.3|213
1589385900000|2020-05-13 16:05:00|1026.2|1023.2|1025.3|1022.3|1026.3|1023.3|1024.5|1021.5|540
1589386200000|2020-05-13 16:10:00|1024.5|1021.5|1026.3|1023.3|1027.3|1024.3|1024.3|1021.3|947
1589386500000|2020-05-13 16:15:00|1026.2|1023.2|1027.2|1024.2|1027.3|1024.3|1025.3|1022.3|275
1589386800000|2020-05-13 16:20:00|1027.1|1024.1|1027.3|1024.3|1028.3|1025.3|1026.3|1023.3|222
1589387100000|2020-05-13 16:25:00|1028.3|1025.3|1028.3|1025.3|1028.3|1025.3|1027.3|1024.3|573
1589387400000|2020-05-13 16:30:00|1027.7|1024.7|1024.4|1021.4|1028.3|1025.3|1022.5|1019.5|844
1589387700000|2020-05-13 16:35:00|1024.3|1021.3|1025.3|1022.3|1025.7|1022.7|1023.3|1020.3|859
1589388000000|2020-05-13 16:40:00|1025.7|1022.7|1027.3|1024.3|1027.3|1024.3|1025.3|1022.3|179
1589388300000|2020-05-13 16:45:00|1027.1|1024.1|1028.1|1025.1|1028.1|1025.1|1025.1|1022.1|522
1589388600000|2020-05-13 16:50:00|1028.3|1025.3|1033.1|1030.1|1033.9|1030.9|1026.8|1023.8|5358
1589388900000|2020-05-13 16:55:00|1033.8|1030.8|1033.6|1030.6|1033.8|1030.8|1032.6|1029.6|5055
1589441400000|2020-05-14 07:30:00|1034.8|1031.8|1039.5|1036.5|1041.5|1038.5|1034|1031|4789
1589441700000|2020-05-14 07:35:00|1040.5|1037.5|1045.3|1042.3|1045.9|1042.9|1040.5|1037.5|676
1589442000000|2020-05-14 07:40:00|1044.5|1041.5|1045.1|1042.1|1047.1|1044.1|1044.1|1041.1|739
1589442300000|2020-05-14 07:45:00|1045.3|1042.3|1052.3|1049.3|1055.6|1052.6|1045.3|1042.3|1059
1589442600000|2020-05-14 07:50:00|1052.2|1049.2|1055.1|1052.1|1055.8|1052.8|1051.7|1048.7|1064
1589442900000|2020-05-14 07:55:00|1055.2|1052.2|1054.1|1051.1|1055.2|1052.2|1051.7|1048.7|315
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1052.3|1049.3|1054.1|1051.1|1052.1|1049.1|678
1589443500000|2020-05-14 08:05:00|1053.1|1050.1|1052.7|1049.7|1053.3|1050.3|1052.2|1049.2|144
1589443800000|2020-05-14 08:10:00|1053.1|1050.1|1054.2|1051.2|1054.2|1051.2|1052.3|1049.3|51
1589444100000|2020-05-14 08:15:00|1054.1|1051.1|1054.1|1051.1|1054.3|1051.3|1053.2|1050.2|276
1589444400000|2020-05-14 08:20:00|1054.2|1051.2|1052.3|1049.3|1054.3|1051.3|1051.8|1048.8|232
1589444700000|2020-05-14 08:25:00|1052.7|1049.7|1053.2|1050.2|1054.2|1051.2|1052.7|1049.7|69
1589445000000|2020-05-14 08:30:00|1054|1051|1054.3|1051.3|1054.3|1051.3|1053.3|1050.3|71
1589445300000|2020-05-14 08:35:00|1054.2|1051.2|1054.2|1051.2|1054.3|1051.3|1054.1|1051.1|89
1589445600000|2020-05-14 08:40:00|1055.1|1052.1|1056.1|1053.1|1056.1|1053.1|1055.1|1052.1|77
1589445900000|2020-05-14 08:45:00|1055.3|1052.3|1055.1|1052.1|1055.3|1052.3|1054.1|1051.1|108
1589446200000|2020-05-14 08:50:00|1056.1|1053.1|1058.1|1055.1|1058.1|1055.1|1055.3|1052.3|402
1589446500000|2020-05-14 08:55:00|1058|1055|1058.1|1055.1|1058.1|1055.1|1057.1|1054.1|40
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1058.1|1055.1|1058.1|1055.1|1057.1|1054.1|201
1589447100000|2020-05-14 09:05:00|1058|1055|1057.1|1054.1|1058.1|1055.1|1057.1|1054.1|220
1589447400000|2020-05-14 09:10:00|1057|1054|1056.1|1053.1|1057.1|1054.1|1056.1|1053.1|191
1589447700000|2020-05-14 09:15:00|1056.8|1053.8|1056.1|1053.1|1057.8|1054.8|1056.1|1053.1|664
1589448000000|2020-05-14 09:20:00|1056|1053|1054.8|1051.8|1056.1|1053.1|1054.8|1051.8|71
1589448300000|2020-05-14 09:25:00|1055.6|1052.6|1056|1053|1056.8|1053.8|1055.6|1052.6|146
1589448600000|2020-05-14 09:30:00|1057|1054|1059.6|1056.6|1060.4|1057.4|1057|1054|3648
1589448900000|2020-05-14 09:35:00|1059.8|1056.8|1061.2|1058.2|1062.6|1059.6|1059.8|1056.8|726
1589449200000|2020-05-14 09:40:00|1061.6|1058.6|1061.6|1058.6|1061.8|1058.8|1059.8|1056.8|224
1589449500000|2020-05-14 09:45:00|1060.8|1057.8|1061.2|1058.2|1061.6|1058.6|1060.6|1057.6|110
1589449800000|2020-05-14 09:50:00|1060.8|1057.8|1063.6|1060.6|1063.6|1060.6|1060.8|1057.8|1569
1589450100000|2020-05-14 09:55:00|1064.6|1061.6|1065.4|1062.4|1065.6|1062.6|1062.6|1059.6|967
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1062.6|1059.6|1065.5|1062.5|1062.6|1059.6|204
1589450700000|2020-05-14 10:05:00|1063.6|1060.6|1063.6|1060.6|1064.6|1061.6|1063.6|1060.6|173
1589451000000|2020-05-14 10:10:00|1064|1061|1065|1062|1065|1062|1063.6|1060.6|115
1589451300000|2020-05-14 10:15:00|1064.6|1061.6|1064.5|1061.5|1065.6|1062.6|1064.5|1061.5|357
1589451600000|2020-05-14 10:20:00|1064.6|1061.6|1064.5|1061.5|1065.4|1062.4|1064.5|1061.5|26
1589451900000|2020-05-14 10:25:00|1064.4|1061.4|1064.5|1061.5|1065.4|1062.4|1064.4|1061.4|91
1589452200000|2020-05-14 10:30:00|1065|1062|1063.5|1060.5|1065.4|1062.4|1063.4|1060.4|238
1589452500000|2020-05-14 10:35:00|1063.4|1060.4|1063.4|1060.4|1063.5|1060.5|1062.4|1059.4|67
1589452800000|2020-05-14 10:40:00|1063.5|1060.5|1062.5|1059.5|1063.5|1060.5|1062|1059|216
1589453100000|2020-05-14 10:45:00|1062.6|1059.6|1061.7|1058.7|1064.4|1061.4|1061.6|1058.6|312
1589453400000|2020-05-14 10:50:00|1061.6|1058.6|1060.6|1057.6|1061.6|1058.6|1058.7|1055.7|107
1589453700000|2020-05-14 10:55:00|1059.7|1056.7|1057.7|1054.7|1060.1|1057.1|1057.7|1054.7|74
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1060.9|1057.9|1061.1|1058.1|1057.9|1054.9|203
1589454300000|2020-05-14 11:05:00|1060.2|1057.2|1060.6|1057.6|1061.2|1058.2|1060.2|1057.2|64
1589454600000|2020-05-14 11:10:00|1059.9|1056.9|1058.6|1055.6|1059.9|1056.9|1058.6|1055.6|37
1589454900000|2020-05-14 11:15:00|1057.9|1054.9|1056.9|1053.9|1057.9|1054.9|1054.9|1051.9|114
1589455200000|2020-05-14 11:20:00|1056.7|1053.7|1057.9|1054.9|1058.7|1055.7|1056.7|1053.7|41
1589455500000|2020-05-14 11:25:00|1058.2|1055.2|1056.9|1053.9|1058.7|1055.7|1056.7|1053.7|43
1589455800000|2020-05-14 11:30:00|1056.6|1053.6|1052.9|1049.9|1056.6|1053.6|1051.9|1048.9|553
1589456100000|2020-05-14 11:35:00|1052.2|1049.2|1055.9|1052.9|1055.9|1052.9|1052.2|1049.2|605
1589456400000|2020-05-14 11:40:00|1056.1|1053.1|1056|1053|1056.9|1053.9|1055|1052|224
1589456700000|2020-05-14 11:45:00|1055.9|1052.9|1055.6|1052.6|1056.1|1053.1|1054.2|1051.2|805
1589457000000|2020-05-14 11:50:00|1055.2|1052.2|1056.1|1053.1|1056.1|1053.1|1055.1|1052.1|36
1589457300000|2020-05-14 11:55:00|1056.2|1053.2|1059|1056|1059.9|1056.9|1056.1|1053.1|233
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.1|1057.1|1060.1|1057.1|1056.9|1053.9|728
1589457900000|2020-05-14 12:05:00|1059.3|1056.3|1057.1|1054.1|1061.1|1058.1|1057|1054|203
1589458200000|2020-05-14 12:10:00|1057.9|1054.9|1060|1057|1060.9|1057.9|1057.1|1054.1|272
1589458500000|2020-05-14 12:15:00|1060.1|1057.1|1061.7|1058.7|1061.9|1058.9|1060.1|1057.1|873
1589458800000|2020-05-14 12:20:00|1061.9|1058.9|1062.6|1059.6|1063.6|1060.6|1061.6|1058.6|317
1589459100000|2020-05-14 12:25:00|1062.2|1059.2|1060.6|1057.6|1062.2|1059.2|1059.6|1056.6|896
1589459400000|2020-05-14 12:30:00|1060.5|1057.5|1061.5|1058.5|1062.4|1059.4|1060.4|1057.4|1542
1589459700000|2020-05-14 12:35:00|1061.6|1058.6|1062.4|1059.4|1063.4|1060.4|1061.4|1058.4|406
1589460000000|2020-05-14 12:40:00|1061.5|1058.5|1061.5|1058.5|1062.6|1059.6|1061.5|1058.5|155
1589460300000|2020-05-14 12:45:00|1061.6|1058.6|1058.6|1055.6|1062.4|1059.4|1058.6|1055.6|841
1589460600000|2020-05-14 12:50:00|1058.8|1055.8|1059.6|1056.6|1060.6|1057.6|1058.6|1055.6|384
1589460900000|2020-05-14 12:55:00|1060|1057|1060.6|1057.6|1061.6|1058.6|1060|1057|152
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.9|1055.9|1060.6|1057.6|1058.6|1055.6|712
1589461500000|2020-05-14 13:05:00|1058.6|1055.6|1057.6|1054.6|1059.6|1056.6|1055.8|1052.8|345
1589461800000|2020-05-14 13:10:00|1056.9|1053.9|1056.6|1053.6|1058.6|1055.6|1056.6|1053.6|167
1589462100000|2020-05-14 13:15:00|1055.9|1052.9|1055.6|1052.6|1056.6|1053.6|1054.9|1051.9|183
1589462400000|2020-05-14 13:20:00|1054.9|1051.9|1055.6|1052.6|1055.6|1052.6|1052.9|1049.9|540
1589462700000|2020-05-14 13:25:00|1055.9|1052.9|1055.6|1052.6|1056.6|1053.6|1055.6|1052.6|185
1589463000000|2020-05-14 13:30:00|1055.8|1052.8|1053.9|1050.9|1055.8|1052.8|1053.8|1050.8|240
1589463300000|2020-05-14 13:35:00|1053.6|1050.6|1053.9|1050.9|1054.9|1051.9|1053.6|1050.6|193
1589463600000|2020-05-14 13:40:00|1054.6|1051.6|1056.6|1053.6|1056.9|1053.9|1054.6|1051.6|248
1589463900000|2020-05-14 13:45:00|1056.8|1053.8|1052.9|1049.9|1057.6|1054.6|1052.9|1049.9|569
1589464200000|2020-05-14 13:50:00|1053.6|1050.6|1054.9|1051.9|1054.9|1051.9|1052.9|1049.9|286
1589464500000|2020-05-14 13:55:00|1055.6|1052.6|1058.6|1055.6|1058.9|1055.9|1055.6|1052.6|276
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1057.6|1054.6|1059.8|1056.8|1057.6|1054.6|300
1589465100000|2020-05-14 14:05:00|1057.8|1054.8|1059.6|1056.6|1059.6|1056.6|1056.9|1053.9|1099
1589465400000|2020-05-14 14:10:00|1059.8|1056.8|1061.6|1058.6|1061.6|1058.6|1059.8|1056.8|679
1589465700000|2020-05-14 14:15:00|1062.4|1059.4|1058.6|1055.6|1062.4|1059.4|1058.6|1055.6|381
1589466000000|2020-05-14 14:20:00|1059.4|1056.4|1056.5|1053.5|1060.4|1057.4|1055.6|1052.6|788
1589466300000|2020-05-14 14:25:00|1056.6|1053.6|1055.6|1052.6|1057.6|1054.6|1055.6|1052.6|160
1589466600000|2020-05-14 14:30:00|1056|1053|1057.4|1054.4|1057.5|1054.5|1056|1053|189
1589466900000|2020-05-14 14:35:00|1057.5|1054.5|1058.6|1055.6|1058.6|1055.6|1057.4|1054.4|435
1589467200000|2020-05-14 14:40:00|1058.8|1055.8|1059.6|1056.6|1059.6|1056.6|1058.6|1055.6|286
1589467500000|2020-05-14 14:45:00|1060.6|1057.6|1060.6|1057.6|1060.6|1057.6|1059.6|1056.6|101
1589467800000|2020-05-14 14:50:00|1060.8|1057.8|1060.6|1057.6|1060.8|1057.8|1059.5|1056.5|263
1589468100000|2020-05-14 14:55:00|1060.4|1057.4|1059.5|1056.5|1061.4|1058.4|1059.5|1056.5|214
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1058.5|1055.5|1059.7|1056.7|1058.5|1055.5|202
1589468700000|2020-05-14 15:05:00|1058.7|1055.7|1058.5|1055.5|1059.4|1056.4|1058.4|1055.4|164
1589469000000|2020-05-14 15:10:00|1058.4|1055.4|1060.4|1057.4|1060.4|1057.4|1058.4|1055.4|94
1589469300000|2020-05-14 15:15:00|1059.4|1056.4|1058.4|1055.4|1060.4|1057.4|1058.4|1055.4|242
1589469600000|2020-05-14 15:20:00|1058.7|1055.7|1056.4|1053.4|1059|1056|1056.4|1053.4|278
1589469900000|2020-05-14 15:25:00|1056.5|1053.5|1056.4|1053.4|1056.5|1053.5|1055.4|1052.4|362
1589470200000|2020-05-14 15:30:00|1056.5|1053.5|1055.4|1052.4|1057.4|1054.4|1055.4|1052.4|237
1589470500000|2020-05-14 15:35:00|1056.2|1053.2|1055.7|1052.7|1057.4|1054.4|1055.5|1052.5|306
1589470800000|2020-05-14 15:40:00|1055.4|1052.4|1054.4|1051.4|1055.4|1052.4|1053.9|1050.9|216
1589471100000|2020-05-14 15:45:00|1053.7|1050.7|1053.7|1050.7|1054.4|1051.4|1053.7|1050.7|111
1589471400000|2020-05-14 15:50:00|1054|1051|1052.7|1049.7|1054.5|1051.5|1052.7|1049.7|721
1589471700000|2020-05-14 15:55:00|1051.7|1048.7|1049.7|1046.7|1051.7|1048.7|1046.5|1043.5|949
1589472000000|2020-05-14 16:00:00|1050|1047|1051.7|1048.7|1051.7|1048.7|1049.7|1046.7|775
1589472300000|2020-05-14 16:05:00|1050.9|1047.9|1050.7|1047.7|1051.7|1048.7|1050.7|1047.7|138
1589472600000|2020-05-14 16:10:00|1049.7|1046.7|1048.7|1045.7|1050.5|1047.5|1048.4|1045.4|234
1589472900000|2020-05-14 16:15:00|1049|1046|1048.7|1045.7|1049.4|1046.4|1048.7|1045.7|128
1589473200000|2020-05-14 16:20:00|1049.4|1046.4|1050|1047|1051.4|1048.4|1048.7|1045.7|215
1589473500000|2020-05-14 16:25:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1049.4|1046.4|134
1589473800000|2020-05-14 16:30:00|1050.7|1047.7|1049.4|1046.4|1051.4|1048.4|1048.5|1045.5|208
1589474100000|2020-05-14 16:35:00|1049.7|1046.7|1049.4|1046.4|1050.7|1047.7|1048.7|1045.7|231
1589474400000|2020-05-14 16:40:00|1049.7|1046.7|1049.4|1046.4|1051.3|1048.3|1048.4|1045.4|1538
1589474700000|2020-05-14 16:45:00|1049.5|1046.5|1050.5|1047.5|1050.7|1047.7|1046.7|1043.7|577
1589475000000|2020-05-14 16:50:00|1050.4|1047.4|1050.2|1047.2|1051.2|1048.2|1047.4|1044.4|3261
1589475300000|2020-05-14 16:55:00|1051.2|1048.2|1050.5|1047.5|1053.2|1050.2|1049.4|1046.4|1741
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589527800000|2020-05-15 07:30:00|1065.6|1062.6|1070.4|1067.4|1070.5|1067.5|1063.5|1060.5|2903
1589528100000|2020-05-15 07:35:00|1070.5|1067.5|1069.9|1066.9|1070.9|1067.9|1069|1066|183
1589528400000|2020-05-15 07:40:00|1070.8|1067.8|1068.1|1065.1|1070.9|1067.9|1068.1|1065.1|760
1589528700000|2020-05-15 07:45:00|1068.3|1065.3|1068|1065|1069.1|1066.1|1066.1|1063.1|705
1589529000000|2020-05-15 07:50:00|1068.8|1065.8|1067|1064|1068.9|1065.9|1066|1063|212
1589529300000|2020-05-15 07:55:00|1067.9|1064.9|1068.6|1065.6|1069.6|1066.6|1067.8|1064.8|1410
1589529600000|2020-05-15 08:00:00|1069.5|1066.5|1069.8|1066.8|1070.5|1067.5|1069.5|1066.5|1206
1589529900000|2020-05-15 08:05:00|1070.5|1067.5|1069.5|1066.5|1070.6|1067.6|1069.5|1066.5|66
1589530200000|2020-05-15 08:10:00|1068.3|1065.3|1067.6|1064.6|1068.5|1065.5|1066.8|1063.8|85
1589530500000|2020-05-15 08:15:00|1067.3|1064.3|1066.6|1063.6|1067.6|1064.6|1065.6|1062.6|74
1589530800000|2020-05-15 08:20:00|1066.5|1063.5|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|37
1589531100000|2020-05-15 08:25:00|1065.8|1062.8|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|59
1589531400000|2020-05-15 08:30:00|1065.8|1062.8|1067.6|1064.6|1068.5|1065.5|1065.8|1062.8|41
1589531700000|2020-05-15 08:35:00|1067.8|1064.8|1067.6|1064.6|1067.8|1064.8|1067.6|1064.6|9
1589532000000|2020-05-15 08:40:00|1068.1|1065.1|1068.8|1065.8|1068.8|1065.8|1068.1|1065.1|21
1589532300000|2020-05-15 08:45:00|1069|1066|1067|1064|1069.8|1066.8|1066.9|1063.9|428
1589532600000|2020-05-15 08:50:00|1068|1065|1070.8|1067.8|1070.8|1067.8|1068|1065|343
1589532900000|2020-05-15 08:55:00|1070.5|1067.5|1069.6|1066.6|1070.8|1067.8|1069.5|1066.5|401
1589533200000|2020-05-15 09:00:00|1069.8|1066.8|1068.8|1065.8|1069.8|1066.8|1068.8|1065.8|40
1589533500000|2020-05-15 09:05:00|1069|1066|1069.8|1066.8|1069.8|1066.8|1069|1066|39
1589533800000|2020-05-15 09:10:00|1070.6|1067.6|1069.8|1066.8|1070.8|1067.8|1069.8|1066.8|276
1589534100000|2020-05-15 09:15:00|1069.6|1066.6|1069|1066|1069.8|1066.8|1068.8|1065.8|31
1589534400000|2020-05-15 09:20:00|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|1068.8|1065.8|5
1589534700000|2020-05-15 09:25:00|1068.9|1065.9|1069.8|1066.8|1069.8|1066.8|1068.9|1065.9|40
1589535000000|2020-05-15 09:30:00|1069.5|1066.5|1069.7|1066.7|1069.8|1066.8|1068.8|1065.8|280
1589535300000|2020-05-15 09:35:00|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|1069.8|1066.8|3
1589535600000|2020-05-15 09:40:00|1070.7|1067.7|1069.8|1066.8|1070.7|1067.7|1069.8|1066.8|22
1589535900000|2020-05-15 09:45:00|1069.7|1066.7|1066.8|1063.8|1069.7|1066.7|1066.5|1063.5|282
1589536200000|2020-05-15 09:50:00|1067.5|1064.5|1066.7|1063.7|1067.5|1064.5|1066.5|1063.5|91
1589536500000|2020-05-15 09:55:00|1066.5|1063.5|1066.2|1063.2|1066.5|1063.5|1065.7|1062.7|126
1589536800000|2020-05-15 10:00:00|1065.8|1062.8|1066.8|1063.8|1066.8|1063.8|1065.5|1062.5|553
1589537100000|2020-05-15 10:05:00|1067.8|1064.8|1068.5|1065.5|1068.5|1065.5|1067.7|1064.7|173
1589537400000|2020-05-15 10:10:00|1068.8|1065.8|1067.8|1064.8|1068.8|1065.8|1067.8|1064.8|25
1589537700000|2020-05-15 10:15:00|1067.7|1064.7|1067.8|1064.8|1067.9|1064.9|1066.8|1063.8|28
1589538000000|2020-05-15 10:20:00|1067.9|1064.9|1067.8|1064.8|1067.9|1064.9|1067.8|1064.8|15
1589538300000|2020-05-15 10:25:00|1067.9|1064.9|1067.9|1064.9|1067.9|1064.9|1067|1064|35
1589538600000|2020-05-15 10:30:00|1067.8|1064.8|1068.8|1065.8|1068.8|1065.8|1067.4|1064.4|98
1589538900000|2020-05-15 10:35:00|1068|1065|1068.9|1065.9|1069.8|1066.8|1067.4|1064.4|77
1589539200000|2020-05-15 10:40:00|1069|1066|1069|1066|1069|1066|1068.8|1065.8|3
1589539500000|2020-05-15 10:45:00|1068.9|1065.9|1069.9|1066.9|1069.9|1066.9|1068.9|1065.9|35
1589539800000|2020-05-15 10:50:00|1070|1067|1070.3|1067.3|1071|1068|1070|1067|609
1589540100000|2020-05-15 10:55:00|1070.2|1067.2|1070.2|1067.2|1071|1068|1070.2|1067.2|100
1589540400000|2020-05-15 11:00:00|1070|1067|1067.2|1064.2|1070|1067|1067.2|1064.2|99
1589540700000|2020-05-15 11:05:00|1067|1064|1063.3|1060.3|1067.2|1064.2|1062.3|1059.3|806
1589541000000|2020-05-15 11:10:00|1061.7|1058.7|1062|1059|1063.3|1060.3|1061|1058|490
1589541300000|2020-05-15 11:15:00|1063|1060|1063|1060|1063|1060|1062.9|1059.9|85
1589541600000|2020-05-15 11:20:00|1062.9|1059.9|1063|1060|1063|1060|1062|1059|203
1589541900000|2020-05-15 11:25:00|1063.8|1060.8|1062.9|1059.9|1064|1061|1062.7|1059.7|274
1589542200000|2020-05-15 11:30:00|1063|1060|1062|1059|1063|1060|1061.9|1058.9|82
1589542500000|2020-05-15 11:35:00|1062.8|1059.8|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|50
1589542800000|2020-05-15 11:40:00|1063.4|1060.4|1065.8|1062.8|1065.8|1062.8|1063.4|1060.4|91
1589543100000|2020-05-15 11:45:00|1066|1063|1065.8|1062.8|1066.8|1063.8|1064.9|1061.9|155
1589543400000|2020-05-15 11:50:00|1064.9|1061.9|1063.9|1060.9|1065.8|1062.8|1063.8|1060.8|402
1589543700000|2020-05-15 11:55:00|1064.4|1061.4|1061.8|1058.8|1064.4|1061.4|1061.8|1058.8|219
1589544000000|2020-05-15 12:00:00|1061.9|1058.9|1063.8|1060.8|1063.9|1060.9|1061.4|1058.4|455
1589544300000|2020-05-15 12:05:00|1063.9|1060.9|1060.9|1057.9|1066.8|1063.8|1060.9|1057.9|306
1589544600000|2020-05-15 12:10:00|1061|1058|1059.9|1056.9|1061|1058|1057|1054|1186
1589544900000|2020-05-15 12:15:00|1059.8|1056.8|1059|1056|1059.9|1056.9|1057|1054|459
1589545200000|2020-05-15 12:20:00|1058.5|1055.5|1061.8|1058.8|1061.8|1058.8|1058.5|1055.5|388
1589545500000|2020-05-15 12:25:00|1059.9|1056.9|1060.8|1057.8|1060.8|1057.8|1059.8|1056.8|119
1589545800000|2020-05-15 12:30:00|1061|1058|1062.8|1059.8|1062.8|1059.8|1060.8|1057.8|212
1589546100000|2020-05-15 12:35:00|1061.9|1058.9|1063.8|1060.8|1063.8|1060.8|1061.8|1058.8|143
1589546400000|2020-05-15 12:40:00|1063.4|1060.4|1062.8|1059.8|1063.8|1060.8|1062.8|1059.8|87
1589546700000|2020-05-15 12:45:00|1063|1060|1059.4|1056.4|1063.3|1060.3|1058.8|1055.8|168
1589547000000|2020-05-15 12:50:00|1059.8|1056.8|1060.8|1057.8|1060.8|1057.8|1058.8|1055.8|193
1589547300000|2020-05-15 12:55:00|1060.9|1057.9|1060.8|1057.8|1061.8|1058.8|1059.8|1056.8|242
1589547600000|2020-05-15 13:00:00|1060.5|1057.5|1058.8|1055.8|1060.8|1057.8|1058.8|1055.8|284
1589547900000|2020-05-15 13:05:00|1057.8|1054.8|1059.8|1056.8|1059.8|1056.8|1057.8|1054.8|138
1589548200000|2020-05-15 13:10:00|1060|1057|1060.1|1057.1|1060.1|1057.1|1059.8|1056.8|115
1589548500000|2020-05-15 13:15:00|1060.4|1057.4|1059.8|1056.8|1060.8|1057.8|1056.1|1053.1|369
1589548800000|2020-05-15 13:20:00|1060.8|1057.8|1061.8|1058.8|1061.8|1058.8|1059.8|1056.8|110
1589549100000|2020-05-15 13:25:00|1061.9|1058.9|1060.8|1057.8|1061.9|1058.9|1060.8|1057.8|98
1589549400000|2020-05-15 13:30:00|1061.8|1058.8|1057.8|1054.8|1061.8|1058.8|1057.8|1054.8|313
1589549700000|2020-05-15 13:35:00|1058.8|1055.8|1060.8|1057.8|1060.8|1057.8|1057.1|1054.1|311
1589550000000|2020-05-15 13:40:00|1061.8|1058.8|1060.8|1057.8|1061.8|1058.8|1059.8|1056.8|110
1589550300000|2020-05-15 13:45:00|1060.9|1057.9|1062.8|1059.8|1063.8|1060.8|1060.8|1057.8|168
1589550600000|2020-05-15 13:50:00|1063.8|1060.8|1062.9|1059.9|1063.8|1060.8|1062.8|1059.8|139
1589550900000|2020-05-15 13:55:00|1062.8|1059.8|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|105
1589551200000|2020-05-15 14:00:00|1062.8|1059.8|1063.7|1060.7|1063.9|1060.9|1062.1|1059.1|302
1589551500000|2020-05-15 14:05:00|1062.9|1059.9|1063.8|1060.8|1063.8|1060.8|1062.8|1059.8|199
1589551800000|2020-05-15 14:10:00|1063.9|1060.9|1064.8|1061.8|1065.8|1062.8|1062.9|1059.9|307
1589552100000|2020-05-15 14:15:00|1065.1|1062.1|1063.8|1060.8|1065.8|1062.8|1063.8|1060.8|207
1589552400000|2020-05-15 14:20:00|1062.8|1059.8|1060.8|1057.8|1062.8|1059.8|1059.9|1056.9|233
1589552700000|2020-05-15 14:25:00|1060.9|1057.9|1063.9|1060.9|1064.4|1061.4|1060.8|1057.8|178
1589553000000|2020-05-15 14:30:00|1064.1|1061.1|1063.8|1060.8|1064.9|1061.9|1063.8|1060.8|250
1589553300000|2020-05-15 14:35:00|1062.8|1059.8|1062.9|1059.9|1063.1|1060.1|1062.8|1059.8|274
1589553600000|2020-05-15 14:40:00|1062.8|1059.8|1059.9|1056.9|1062.8|1059.8|1059.1|1056.1|1297
1589553900000|2020-05-15 14:45:00|1060.1|1057.1|1059.1|1056.1|1061.8|1058.8|1059.1|1056.1|690
1589554200000|2020-05-15 14:50:00|1059.8|1056.8|1058.1|1055.1|1060.1|1057.1|1056.3|1053.3|406
1589554500000|2020-05-15 14:55:00|1057.3|1054.3|1056.3|1053.3|1059.1|1056.1|1056.3|1053.3|702
1589554800000|2020-05-15 15:00:00|1055.1|1052.1|1055.2|1052.2|1056.2|1053.2|1052.3|1049.3|1310
1589555100000|2020-05-15 15:05:00|1055.1|1052.1|1050.6|1047.6|1055.1|1052.1|1050.6|1047.6|501
1589555400000|2020-05-15 15:10:00|1050.2|1047.2|1042.6|1039.6|1050.2|1047.2|1038.6|1035.6|2116
1589555700000|2020-05-15 15:15:00|1040.6|1037.6|1037.6|1034.6|1040.6|1037.6|1035.8|1032.8|2253
1589556000000|2020-05-15 15:20:00|1037.8|1034.8|1039.2|1036.2|1040.7|1037.7|1033.8|1030.8|842
1589556300000|2020-05-15 15:25:00|1039.3|1036.3|1038.8|1035.8|1043.2|1040.2|1037.8|1034.8|660
1589556600000|2020-05-15 15:30:00|1039.7|1036.7|1041.8|1038.8|1042.8|1039.8|1038.8|1035.8|426
1589556900000|2020-05-15 15:35:00|1042.1|1039.1|1043.3|1040.3|1044.8|1041.8|1042.1|1039.1|191
1589557200000|2020-05-15 15:40:00|1043.7|1040.7|1040.8|1037.8|1043.8|1040.8|1040.8|1037.8|494
1589557500000|2020-05-15 15:45:00|1041.7|1038.7|1040|1037|1041.8|1038.8|1038.8|1035.8|1197
1589557800000|2020-05-15 15:50:00|1040.1|1037.1|1041|1038|1041.8|1038.8|1040.1|1037.1|173
1589558100000|2020-05-15 15:55:00|1040.8|1037.8|1039.8|1036.8|1041.8|1038.8|1039|1036|296
1589558400000|2020-05-15 16:00:00|1040|1037|1039.8|1036.8|1041.8|1038.8|1039.8|1036.8|188
1589558700000|2020-05-15 16:05:00|1040|1037|1044|1041|1044.5|1041.5|1040|1037|494
1589559000000|2020-05-15 16:10:00|1044.1|1041.1|1044.1|1041.1|1044.1|1041.1|1042.1|1039.1|2180
1589559300000|2020-05-15 16:15:00|1043.7|1040.7|1042.2|1039.2|1044.1|1041.1|1042.2|1039.2|207
1589559600000|2020-05-15 16:20:00|1042.4|1039.4|1039.4|1036.4|1043.2|1040.2|1039.4|1036.4|403
1589559900000|2020-05-15 16:25:00|1039.2|1036.2|1039.4|1036.4|1040.4|1037.4|1039.2|1036.2|322
1589560200000|2020-05-15 16:30:00|1039.5|1036.5|1038.1|1035.1|1039.5|1036.5|1037.4|1034.4|1034
1589560500000|2020-05-15 16:35:00|1038.2|1035.2|1038.4|1035.4|1039.1|1036.1|1038.1|1035.1|125
1589560800000|2020-05-15 16:40:00|1038.2|1035.2|1038.1|1035.1|1038.4|1035.4|1036.1|1033.1|327
1589561100000|2020-05-15 16:45:00|1039.1|1036.1|1042.1|1039.1|1045|1042|1039.1|1036.1|586
1589561400000|2020-05-15 16:50:00|1043.1|1040.1|1042.1|1039.1|1043.4|1040.4|1040.1|1037.1|1937
1589561700000|2020-05-15 16:55:00|1041.1|1038.1|1043.2|1040.2|1044.1|1041.1|1041.1|1038.1|1048
1589787000000|2020-05-18 07:30:00|1060.5|1057.5|1061.5|1058.5|1062|1059|1055|1052|1930
1589787300000|2020-05-18 07:35:00|1061.9|1058.9|1066|1063|1067|1064|1061|1058|521
1589787600000|2020-05-18 07:40:00|1066.5|1063.5|1065.2|1062.2|1067|1064|1065|1062|504
1589787900000|2020-05-18 07:45:00|1065.3|1062.3|1068.3|1065.3|1068.3|1065.3|1065.3|1062.3|602
1589788200000|2020-05-18 07:50:00|1069.3|1066.3|1069.3|1066.3|1069.3|1066.3|1068.3|1065.3|79
1589788500000|2020-05-18 07:55:00|1069.7|1066.7|1068.3|1065.3|1070.2|1067.2|1068.3|1065.3|137
1589788800000|2020-05-18 08:00:00|1067.3|1064.3|1067|1064|1068.3|1065.3|1066.3|1063.3|126
1589789100000|2020-05-18 08:05:00|1067.3|1064.3|1065.3|1062.3|1068.3|1065.3|1064.3|1061.3|168
1589789400000|2020-05-18 08:10:00|1065.2|1062.2|1067.3|1064.3|1067.3|1064.3|1065.2|1062.2|130
1589789700000|2020-05-18 08:15:00|1068.3|1065.3|1067.8|1064.8|1068.3|1065.3|1067.3|1064.3|113
1589790000000|2020-05-18 08:20:00|1068.3|1065.3|1067.3|1064.3|1068.3|1065.3|1067.3|1064.3|49
1589790300000|2020-05-18 08:25:00|||||||||34
1589790600000|2020-05-18 08:30:00|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|1066.3|1063.3|49
1589790900000|2020-05-18 08:35:00|1066.2|1063.2|1065.3|1062.3|1066.7|1063.7|1065.3|1062.3|285
1589791200000|2020-05-18 08:40:00|1065.2|1062.2|1065.2|1062.2|1065.2|1062.2|1065.2|1062.2|49
1589791500000|2020-05-18 08:45:00|1065.3|1062.3|1064.3|1061.3|1066|1063|1064.3|1061.3|103
1589791800000|2020-05-18 08:50:00|||||||||9
1589792100000|2020-05-18 08:55:00|||||||||21
1589792400000|2020-05-18 09:00:00|1065|1062|1064.3|1061.3|1065.3|1062.3|1064.3|1061.3|87
1589792700000|2020-05-18 09:05:00|1064.2|1061.2|1064.3|1061.3|1064.3|1061.3|1063.3|1060.3|533
1589793000000|2020-05-18 09:10:00|1065|1062|1065.3|1062.3|1066.3|1063.3|1065|1062|61
1589793300000|2020-05-18 09:15:00|1065.8|1062.8|1065.3|1062.3|1066|1063|1065.3|1062.3|14
1589793600000|2020-05-18 09:20:00|||||||||8
1589793900000|2020-05-18 09:25:00|||||||||6
1589794200000|2020-05-18 09:30:00|||||||||12
1589794500000|2020-05-18 09:35:00|||||||||26
1589794800000|2020-05-18 09:40:00|1064.3|1061.3|1065.6|1062.6|1065.6|1062.6|1064.3|1061.3|128
1589795100000|2020-05-18 09:45:00|1064.6|1061.6|1065.5|1062.5|1065.6|1062.6|1064.6|1061.6|33
1589795400000|2020-05-18 09:50:00|1065.6|1062.6|1065.6|1062.6|1066.6|1063.6|1065.6|1062.6|108
1589795700000|2020-05-18 09:55:00|1066.1|1063.1|1064.6|1061.6|1066.1|1063.1|1064.6|1061.6|93
1589796000000|2020-05-18 10:00:00|1064.5|1061.5|1065.6|1062.6|1065.6|1062.6|1064.5|1061.5|160
1589796300000|2020-05-18 10:05:00|1065.5|1062.5|1065.6|1062.6|1066|1063|1065.5|1062.5|49
1589796600000|2020-05-18 10:10:00|1065.5|1062.5|1065.6|1062.6|1065.6|1062.6|1065.5|1062.5|7
1589796900000|2020-05-18 10:15:00|||||||||31
1589797200000|2020-05-18 10:20:00|1064.6|1061.6|1064.6|1061.6|1064.6|1061.6|1063.6|1060.6|49
1589797500000|2020-05-18 10:25:00|1064.5|1061.5|1065|1062|1065.5|1062.5|1064.5|1061.5|6
1589797800000|2020-05-18 10:30:00|1064.6|1061.6|1065.6|1062.6|1065.6|1062.6|1064.6|1061.6|7
1589798100000|2020-05-18 10:35:00|1066|1063|1065.6|1062.6|1066|1063|1065.6|1062.6|14
1589798400000|2020-05-18 10:40:00|1066.6|1063.6|1066.5|1063.5|1067.3|1064.3|1066.3|1063.3|113
1589798700000|2020-05-18 10:45:00|1066.6|1063.6|1067.3|1064.3|1067.3|1064.3|1066.3|1063.3|239
1589799000000|2020-05-18 10:50:00|1067.6|1064.6|1067.5|1064.5|1068.3|1065.3|1067.3|1064.3|157
1589799300000|2020-05-18 10:55:00|1067.3|1064.3|1068.3|1065.3|1068.3|1065.3|1067.3|1064.3|87
1589799600000|2020-05-18 11:00:00|||||||||35
1589799900000|2020-05-18 11:05:00|1069.3|1066.3|1070|1067|1070.3|1067.3|1069.3|1066.3|110
1589800200000|2020-05-18 11:10:00|1070.2|1067.2|1070.2|1067.2|1070.2|1067.2|1069.2|1066.2|52
1589800500000|2020-05-18 11:15:00|1069.3|1066.3|1071|1068|1071|1068|1069.3|1066.3|162
1589800800000|2020-05-18 11:20:00|1070.7|1067.7|1071|1068|1071|1068|1070.3|1067.3|95
1589801100000|2020-05-18 11:25:00|||||||||83
1589801400000|2020-05-18 11:30:00|1071.7|1068.7|1072|1069|1072|1069|1071.7|1068.7|231
1589801700000|2020-05-18 11:35:00|1071.3|1068.3|1071.7|1068.7|1072|1069|1071.3|1068.3|73
1589802000000|2020-05-18 11:40:00|1071.3|1068.3|1071|1068|1072|1069|1071|1068|152
1589802300000|2020-05-18 11:45:00|1070|1067|1071|1068|1071|1068|1070|1067|297
1589802600000|2020-05-18 11:50:00|1071.7|1068.7|1071|1068|1072|1069|1071|1068|110
1589802900000|2020-05-18 11:55:00|1071.3|1068.3|1070|1067|1071.3|1068.3|1070|1067|85
1589803200000|2020-05-18 12:00:00|1070.2|1067.2|1076.9|1073.9|1077.7|1074.7|1070.2|1067.2|2064
1589803500000|2020-05-18 12:05:00|1077.2|1074.2|1080.7|1077.7|1080.7|1077.7|1076.7|1073.7|918
1589803800000|2020-05-18 12:10:00|1081.7|1078.7|1082.2|1079.2|1083.7|1080.7|1080.7|1077.7|849
1589804100000|2020-05-18 12:15:00|1082.6|1079.6|1081.7|1078.7|1083.7|1080.7|1080.9|1077.9|618
1589804400000|2020-05-18 12:20:00|1081|1078|1078|1075|1081.7|1078.7|1076.9|1073.9|711
1589804700000|2020-05-18 12:25:00|1077.7|1074.7|1075.9|1072.9|1077.7|1074.7|1074.7|1071.7|541
1589805000000|2020-05-18 12:30:00|1075.7|1072.7|1075.7|1072.7|1077.9|1074.9|1075.7|1072.7|88
1589805300000|2020-05-18 12:35:00|1076.7|1073.7|1077.7|1074.7|1077.9|1074.9|1075.7|1072.7|283
1589805600000|2020-05-18 12:40:00|1077.4|1074.4|1076.7|1073.7|1077.7|1074.7|1075.9|1072.9|405
1589805900000|2020-05-18 12:45:00|1075.9|1072.9|1074.9|1071.9|1076.4|1073.4|1073.4|1070.4|291
1589806200000|2020-05-18 12:50:00|1075.1|1072.1|1076.7|1073.7|1076.7|1073.7|1074.9|1071.9|101
1589806500000|2020-05-18 12:55:00|1077.1|1074.1|1077.7|1074.7|1077.7|1074.7|1076.1|1073.1|128
1589806800000|2020-05-18 13:00:00|1077.9|1074.9|1079.7|1076.7|1080.7|1077.7|1077.7|1074.7|571
1589807100000|2020-05-18 13:05:00|1080.1|1077.1|1080.2|1077.2|1081.7|1078.7|1079.9|1076.9|465
1589807400000|2020-05-18 13:10:00|1080.7|1077.7|1079.7|1076.7|1080.7|1077.7|1079.7|1076.7|92
1589807700000|2020-05-18 13:15:00|1080.7|1077.7|1079.7|1076.7|1080.7|1077.7|1078.7|1075.7|272
1589808000000|2020-05-18 13:20:00|1079.9|1076.9|1079.4|1076.4|1080.4|1077.4|1078.9|1075.9|340
1589808300000|2020-05-18 13:25:00|1079.7|1076.7|1080.7|1077.7|1081.1|1078.1|1079.4|1076.4|146
1589808600000|2020-05-18 13:30:00|1081.1|1078.1|1081.8|1078.8|1081.9|1078.9|1080.1|1077.1|1002
1589808900000|2020-05-18 13:35:00|1081.9|1078.9|1083.8|1080.8|1083.8|1080.8|1081.9|1078.9|733
1589809200000|2020-05-18 13:40:00|1084.8|1081.8|1083.8|1080.8|1084.8|1081.8|1082.8|1079.8|863
1589809500000|2020-05-18 13:45:00|1082.9|1079.9|1081.9|1078.9|1083.9|1080.9|1081.9|1078.9|405
1589809800000|2020-05-18 13:50:00|1081.8|1078.8|1077.8|1074.8|1081.8|1078.8|1077.8|1074.8|370
1589810100000|2020-05-18 13:55:00|1077.4|1074.4|1074.1|1071.1|1077.4|1074.4|1072.8|1069.8|2291
1589810400000|2020-05-18 14:00:00|1074.4|1071.4|1072.1|1069.1|1075.4|1072.4|1072.1|1069.1|365
1589810700000|2020-05-18 14:05:00|1072.2|1069.2|1073.1|1070.1|1074.4|1071.4|1072.2|1069.2|393
1589811000000|2020-05-18 14:10:00|1072.4|1069.4|1070.4|1067.4|1073.2|1070.2|1068.4|1065.4|559
1589811300000|2020-05-18 14:15:00|1070.1|1067.1|1068.1|1065.1|1071.1|1068.1|1067.4|1064.4|1125
1589811600000|2020-05-18 14:20:00|1068.4|1065.4|1072.1|1069.1|1072.2|1069.2|1067.1|1064.1|401
1589811900000|2020-05-18 14:25:00|1072.4|1069.4|1072.2|1069.2|1072.7|1069.7|1071.1|1068.1|203
1589812200000|2020-05-18 14:30:00|1072.4|1069.4|1077.1|1074.1|1077.1|1074.1|1072.4|1069.4|244
1589812500000|2020-05-18 14:35:00|1078.1|1075.1|1077.1|1074.1|1078.1|1075.1|1077.1|1074.1|216
1589812800000|2020-05-18 14:40:00|1077.2|1074.2|1077.1|1074.1|1078.1|1075.1|1077.1|1074.1|196
1589813100000|2020-05-18 14:45:00|1077.6|1074.6|1078.1|1075.1|1078.1|1075.1|1077.1|1074.1|176
1589813400000|2020-05-18 14:50:00|1078.2|1075.2|1077.2|1074.2|1080.1|1077.1|1077.1|1074.1|699
1589813700000|2020-05-18 14:55:00|1077.1|1074.1|1077.1|1074.1|1078.8|1075.8|1077.1|1074.1|228
1589814000000|2020-05-18 15:00:00|1077.9|1074.9|1079.1|1076.1|1079.1|1076.1|1077.9|1074.9|138
1589814300000|2020-05-18 15:05:00|1079.8|1076.8|1080.1|1077.1|1080.1|1077.1|1079.1|1076.1|398
1589814600000|2020-05-18 15:10:00|1080.8|1077.8|1080.8|1077.8|1081.8|1078.8|1080.8|1077.8|243
1589814900000|2020-05-18 15:15:00|1080.9|1077.9|1081.8|1078.8|1081.8|1078.8|1080.8|1077.8|162
1589815200000|2020-05-18 15:20:00|1082.8|1079.8|1081.8|1078.8|1083.8|1080.8|1081.8|1078.8|414
1589815500000|2020-05-18 15:25:00|1082.3|1079.3|1082.8|1079.8|1083.3|1080.3|1081.9|1078.9|315
1589815800000|2020-05-18 15:30:00|1083.8|1080.8|1081.8|1078.8|1083.8|1080.8|1081.8|1078.8|339
1589816100000|2020-05-18 15:35:00|1082.4|1079.4|1081.8|1078.8|1082.8|1079.8|1081.8|1078.8|128
1589816400000|2020-05-18 15:40:00|1082.1|1079.1|1082.8|1079.8|1082.8|1079.8|1082.1|1079.1|119
1589816700000|2020-05-18 15:45:00|1081.8|1078.8|1082.1|1079.1|1082.8|1079.8|1081.8|1078.8|627
1589817000000|2020-05-18 15:50:00|1082.4|1079.4|1082.1|1079.1|1083.1|1080.1|1081.8|1078.8|516
1589817300000|2020-05-18 15:55:00|1081.9|1078.9|1081.1|1078.1|1082.1|1079.1|1081.1|1078.1|116
1589817600000|2020-05-18 16:00:00|1082.1|1079.1|1080.1|1077.1|1082.1|1079.1|1079.7|1076.7|159
1589817900000|2020-05-18 16:05:00|1080.2|1077.2|1081.1|1078.1|1081.1|1078.1|1080.2|1077.2|470
1589818200000|2020-05-18 16:10:00|1081.4|1078.4|1081.1|1078.1|1082.1|1079.1|1081.1|1078.1|96
1589818500000|2020-05-18 16:15:00|1081.4|1078.4|1082.1|1079.1|1082.2|1079.2|1081.4|1078.4|210
1589818800000|2020-05-18 16:20:00|1081.1|1078.1|1080.2|1077.2|1081.1|1078.1|1079.1|1076.1|421
1589819100000|2020-05-18 16:25:00|1080.1|1077.1|1079.9|1076.9|1080.1|1077.1|1078.2|1075.2|209
1589819400000|2020-05-18 16:30:00|1080.1|1077.1|1082.1|1079.1|1082.1|1079.1|1079.2|1076.2|780
1589819700000|2020-05-18 16:35:00|1082.8|1079.8|1082.8|1079.8|1082.9|1079.9|1082.8|1079.8|222
1589820000000|2020-05-18 16:40:00|1081.4|1078.4|1083.1|1080.1|1084.1|1081.1|1080.8|1077.8|412
1589820300000|2020-05-18 16:45:00|1083.4|1080.4|1086.1|1083.1|1086.1|1083.1|1082.1|1079.1|553
1589820600000|2020-05-18 16:50:00|1086.2|1083.2|1081.2|1078.2|1086.9|1083.9|1081.1|1078.1|4049
1589820900000|2020-05-18 16:55:00|1081.1|1078.1|1078.2|1075.2|1081.1|1078.1|1078.2|1075.2|1501
1589873400000|2020-05-19 07:30:00|1084.4|1081.4|1086.3|1083.3|1087.9|1084.9|1082.7|1079.7|1113
1589873700000|2020-05-19 07:35:00|1086.2|1083.2|1088.2|1085.2|1090.2|1087.2|1086.2|1083.2|914
1589874000000|2020-05-19 07:40:00|1087.9|1084.9|1087.2|1084.2|1088.2|1085.2|1087|1084|63
1589874300000|2020-05-19 07:45:00|1087.5|1084.5|1086.9|1083.9|1090|1087|1086.2|1083.2|376
1589874600000|2020-05-19 07:50:00|1087.5|1084.5|1086.9|1083.9|1087.9|1084.9|1086.2|1083.2|104
1589874900000|2020-05-19 07:55:00|1087.2|1084.2|1085.9|1082.9|1087.9|1084.9|1085.9|1082.9|142
1589875200000|2020-05-19 08:00:00|1086|1083|1088|1085|1088.2|1085.2|1085.9|1082.9|222
1589875500000|2020-05-19 08:05:00|1088.7|1085.7|1088.9|1085.9|1088.9|1085.9|1086.9|1083.9|86
1589875800000|2020-05-19 08:10:00|1087.9|1084.9|1088.9|1085.9|1088.9|1085.9|1087.9|1084.9|64
1589876100000|2020-05-19 08:15:00|1089|1086|1087.9|1084.9|1089.9|1086.9|1087.9|1084.9|194
1589876400000|2020-05-19 08:20:00|1087.2|1084.2|1085.9|1082.9|1087.2|1084.2|1085.9|1082.9|149
1589876700000|2020-05-19 08:25:00|1086|1083|1084.3|1081.3|1086.9|1083.9|1083.2|1080.2|898
1589877000000|2020-05-19 08:30:00|1084.2|1081.2|1085.2|1082.2|1086.2|1083.2|1084.2|1081.2|40
1589877300000|2020-05-19 08:35:00|1084.2|1081.2|1087.2|1084.2|1087.2|1084.2|1084.2|1081.2|218
1589877600000|2020-05-19 08:40:00|1086.9|1083.9|1086|1083|1086.9|1083.9|1085|1082|103
1589877900000|2020-05-19 08:45:00|1086.2|1083.2|1086.2|1083.2|1086.2|1083.2|1085.2|1082.2|36
1589878200000|2020-05-19 08:50:00|1086|1083|1089.9|1086.9|1089.9|1086.9|1086|1083|82
1589878500000|2020-05-19 08:55:00|1089.5|1086.5|1086|1083|1089.5|1086.5|1086|1083|186
1589878800000|2020-05-19 09:00:00|1085.9|1082.9|1085.2|1082.2|1086.2|1083.2|1085.2|1082.2|16
1589879100000|2020-05-19 09:05:00|1084.5|1081.5|1083.2|1080.2|1084.5|1081.5|1083.2|1080.2|89
1589879400000|2020-05-19 09:10:00|1083.7|1080.7|1084.9|1081.9|1084.9|1081.9|1083.2|1080.2|76
1589879700000|2020-05-19 09:15:00|1085.2|1082.2|1085.2|1082.2|1085.2|1082.2|1085|1082|1
1589880000000|2020-05-19 09:20:00|1085.5|1082.5|1083.9|1080.9|1085.9|1082.9|1083.9|1080.9|15
1589880300000|2020-05-19 09:25:00|1083.5|1080.5|1084.2|1081.2|1084.2|1081.2|1083.2|1080.2|24
1589880600000|2020-05-19 09:30:00|1084|1081|1084|1081|1084.2|1081.2|1084|1081|6
1589880900000|2020-05-19 09:35:00|1084.2|1081.2|1084|1081|1084.2|1081.2|1084|1081|18
1589881200000|2020-05-19 09:40:00|1083.2|1080.2|1084.2|1081.2|1084.2|1081.2|1083.2|1080.2|42
1589881500000|2020-05-19 09:45:00|1083.5|1080.5|1083.5|1080.5|1083.9|1080.9|1083|1080|78
1589881800000|2020-05-19 09:50:00|1083.2|1080.2|1083.9|1080.9|1083.9|1080.9|1083.2|1080.2|8
1589882100000|2020-05-19 09:55:00|1083.2|1080.2|1083.2|1080.2|1083.9|1080.9|1083.2|1080.2|19
1589882400000|2020-05-19 10:00:00|1083|1080|1080.2|1077.2|1083.2|1080.2|1080.2|1077.2|93
1589882700000|2020-05-19 10:05:00|1080|1077|1080|1077|1080.2|1077.2|1079.9|1076.9|262
1589883000000|2020-05-19 10:10:00|1079.9|1076.9|1081|1078|1081.2|1078.2|1079.9|1076.9|26
1589883300000|2020-05-19 10:15:00|1081.2|1078.2|1081.2|1078.2|1082.5|1079.5|1081.2|1078.2|50
1589883600000|2020-05-19 10:20:00|1081|1078|1081.2|1078.2|1081.9|1078.9|1080.9|1077.9|21
1589883900000|2020-05-19 10:25:00|1081.4|1078.4|1081.2|1078.2|1081.4|1078.4|1080.9|1077.9|27
1589884200000|2020-05-19 10:30:00|1081.4|1078.4|1081.9|1078.9|1082.2|1079.2|1081.4|1078.4|18
1589884500000|2020-05-19 10:35:00|1081.5|1078.5|1082.2|1079.2|1082.2|1079.2|1081.5|1078.5|14
1589884800000|2020-05-19 10:40:00|1082.5|1079.5|1082.2|1079.2|1082.5|1079.5|1082.2|1079.2|42
1589885100000|2020-05-19 10:45:00|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|1082.5|1079.5|6
1589885400000|2020-05-19 10:50:00|1082.9|1079.9|1082.5|1079.5|1083.2|1080.2|1082.4|1079.4|47
1589885700000|2020-05-19 10:55:00|1082.9|1079.9|1083.4|1080.4|1083.5|1080.5|1082.9|1079.9|22
1589886000000|2020-05-19 11:00:00|1083.5|1080.5|1083.4|1080.4|1083.5|1080.5|1082.5|1079.5|6
1589886300000|2020-05-19 11:05:00|1083.2|1080.2|1084.2|1081.2|1084.2|1081.2|1082.9|1079.9|51
1589886600000|2020-05-19 11:10:00|1083.5|1080.5|1083.4|1080.4|1083.9|1080.9|1083.2|1080.2|20
1589886900000|2020-05-19 11:15:00|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|1083.5|1080.5|10
1589887200000|2020-05-19 11:20:00|1083.9|1080.9|1084.4|1081.4|1084.5|1081.5|1083.9|1080.9|63
1589887500000|2020-05-19 11:25:00|1084.5|1081.5|1085.5|1082.5|1085.5|1082.5|1084.5|1081.5|75
1589887800000|2020-05-19 11:30:00|1085.4|1082.4|1086.5|1083.5|1086.5|1083.5|1085.2|1082.2|74
1589888100000|2020-05-19 11:35:00|1086.4|1083.4|1087.5|1084.5|1087.5|1084.5|1086.4|1083.4|41
1589888400000|2020-05-19 11:40:00|1087.4|1084.4|1087.4|1084.4|1087.5|1084.5|1087.2|1084.2|133
1589888700000|2020-05-19 11:45:00|1087.5|1084.5|1086.5|1083.5|1088|1085|1086.2|1083.2|1230
1589889000000|2020-05-19 11:50:00|1086.4|1083.4|1086.2|1083.2|1087.2|1084.2|1086.2|1083.2|653
1589889300000|2020-05-19 11:55:00|1088|1085|1086.2|1083.2|1089|1086|1086.2|1083.2|398
1589889600000|2020-05-19 12:00:00|1086|1083|1087.9|1084.9|1088|1085|1085|1082|140
1589889900000|2020-05-19 12:05:00|1088|1085|1088.5|1085.5|1088.9|1085.9|1087.2|1084.2|86
1589890200000|2020-05-19 12:10:00|1089|1086|1087.2|1084.2|1089.2|1086.2|1087.2|1084.2|484
1589890500000|2020-05-19 12:15:00|1087.1|1084.1|1086.1|1083.1|1087.9|1084.9|1085.9|1082.9|181
1589890800000|2020-05-19 12:20:00|1086.2|1083.2|1087.9|1084.9|1087.9|1084.9|1085.9|1082.9|1180
1589891100000|2020-05-19 12:25:00|1088.2|1085.2|1088.9|1085.9|1088.9|1085.9|1088.2|1085.2|64
1589891400000|2020-05-19 12:30:00|1088.6|1085.6|1088.7|1085.7|1088.9|1085.9|1087.9|1084.9|361
1589891700000|2020-05-19 12:35:00|1088.6|1085.6|1086.9|1083.9|1088.6|1085.6|1086.9|1083.9|139
1589892000000|2020-05-19 12:40:00|1087.1|1084.1|1086.9|1083.9|1088.1|1085.1|1086.9|1083.9|46
1589892300000|2020-05-19 12:45:00|1087.1|1084.1|1085.9|1082.9|1087.1|1084.1|1085.6|1082.6|330
1589892600000|2020-05-19 12:50:00|1085.2|1082.2|1086.2|1083.2|1086.9|1083.9|1085.1|1082.1|81
1589892900000|2020-05-19 12:55:00|1086.9|1083.9|1084.9|1081.9|1086.9|1083.9|1084.9|1081.9|107
1589893200000|2020-05-19 13:00:00|1085.2|1082.2|1080.2|1077.2|1085.2|1082.2|1079.9|1076.9|612
1589893500000|2020-05-19 13:05:00|1079.2|1076.2|1083.1|1080.1|1083.1|1080.1|1079.1|1076.1|372
1589893800000|2020-05-19 13:10:00|1082.9|1079.9|1083.2|1080.2|1083.9|1080.9|1082.2|1079.2|69
1589894100000|2020-05-19 13:15:00|1082.9|1079.9|1083.2|1080.2|1084.2|1081.2|1082.2|1079.2|44
1589894400000|2020-05-19 13:20:00|1083.1|1080.1|1080.2|1077.2|1083.1|1080.1|1080.1|1077.1|78
1589894700000|2020-05-19 13:25:00|1079.2|1076.2|1079.2|1076.2|1079.2|1076.2|1078.2|1075.2|322
1589895000000|2020-05-19 13:30:00|1079.1|1076.1|1080.2|1077.2|1082.1|1079.1|1078.2|1075.2|118
1589895300000|2020-05-19 13:35:00|1079.2|1076.2|1080.9|1077.9|1082.6|1079.6|1078.2|1075.2|231
1589895600000|2020-05-19 13:40:00|1081.2|1078.2|1083.6|1080.6|1085.2|1082.2|1081.2|1078.2|204
1589895900000|2020-05-19 13:45:00|1083.9|1080.9|1082.9|1079.9|1084.6|1081.6|1082.9|1079.9|914
1589896200000|2020-05-19 13:50:00|1083.1|1080.1|1079.9|1076.9|1083.7|1080.7|1079.6|1076.6|1074
1589896500000|2020-05-19 13:55:00|1080.4|1077.4|1084.6|1081.6|1084.9|1081.9|1079.9|1076.9|263
1589896800000|2020-05-19 14:00:00|1084.9|1081.9|1083.9|1080.9|1084.9|1081.9|1083.9|1080.9|106
1589897100000|2020-05-19 14:05:00|1084.6|1081.6|1086.6|1083.6|1086.6|1083.6|1083.9|1080.9|83
1589897400000|2020-05-19 14:10:00|1086.3|1083.3|1087.6|1084.6|1087.6|1084.6|1086.1|1083.1|369
1589897700000|2020-05-19 14:15:00|1087.9|1084.9|1088.3|1085.3|1088.6|1085.6|1087.6|1084.6|969
1589898000000|2020-05-19 14:20:00|1089.3|1086.3|1090.3|1087.3|1090.9|1087.9|1089.3|1086.3|456
1589898300000|2020-05-19 14:25:00|1090.9|1087.9|1090.1|1087.1|1091.3|1088.3|1090.1|1087.1|411
1589898600000|2020-05-19 14:30:00|1090.3|1087.3|1092.9|1089.9|1092.9|1089.9|1089.9|1086.9|673
1589898900000|2020-05-19 14:35:00|1093.9|1090.9|1093.6|1090.6|1094.6|1091.6|1092.9|1089.9|1416
1589899200000|2020-05-19 14:40:00|1093.3|1090.3|1087.6|1084.6|1094.6|1091.6|1087.3|1084.3|847
1589899500000|2020-05-19 14:45:00|1087.9|1084.9|1092.9|1089.9|1093.6|1090.6|1087.9|1084.9|381
1589899800000|2020-05-19 14:50:00|1093.3|1090.3|1093.6|1090.6|1094.6|1091.6|1092.9|1089.9|173
1589900100000|2020-05-19 14:55:00|1093.8|1090.8|1094.6|1091.6|1094.6|1091.6|1092.6|1089.6|189
1589900400000|2020-05-19 15:00:00|1093.9|1090.9|1094.6|1091.6|1095.6|1092.6|1093.9|1090.9|375
1589900700000|2020-05-19 15:05:00|1093.9|1090.9|1091.6|1088.6|1094.6|1091.6|1091.3|1088.3|888
1589901000000|2020-05-19 15:10:00|1090.6|1087.6|1091.6|1088.6|1092.6|1089.6|1090.6|1087.6|828
1589901300000|2020-05-19 15:15:00|1092|1089|1093.6|1090.6|1094.6|1091.6|1091.6|1088.6|241
1589901600000|2020-05-19 15:20:00|1094|1091|1097|1094|1097|1094|1093.6|1090.6|2212
1589901900000|2020-05-19 15:25:00|1097.1|1094.1|1095.6|1092.6|1097.1|1094.1|1095.3|1092.3|255
1589902200000|2020-05-19 15:30:00|1095.3|1092.3|1096.7|1093.7|1096.8|1093.8|1095|1092|1353
1589902500000|2020-05-19 15:35:00|1096.3|1093.3|1098|1095|1098|1095|1095.7|1092.7|4907
1589902800000|2020-05-19 15:40:00|1097.4|1094.4|1096.3|1093.3|1098.7|1095.7|1096.3|1093.3|2951
1589903100000|2020-05-19 15:45:00|1097.3|1094.3|1094|1091|1097.3|1094.3|1092.7|1089.7|972
1589903400000|2020-05-19 15:50:00|1093.7|1090.7|1092.7|1089.7|1093.7|1090.7|1091.7|1088.7|471
1589903700000|2020-05-19 15:55:00|1093.7|1090.7|1091.7|1088.7|1093.7|1090.7|1091.3|1088.3|362
1589904000000|2020-05-19 16:00:00|1091.8|1088.8|1090.7|1087.7|1092|1089|1089.7|1086.7|777
1589904300000|2020-05-19 16:05:00|1091|1088|1091|1088|1091.7|1088.7|1091|1088|244
1589904600000|2020-05-19 16:10:00|1091.7|1088.7|1092|1089|1092|1089|1091|1088|237
1589904900000|2020-05-19 16:15:00|1091.8|1088.8|1092|1089|1093|1090|1091.3|1088.3|211
1589905200000|2020-05-19 16:20:00|1092.3|1089.3|1092|1089|1093|1090|1091|1088|496
1589905500000|2020-05-19 16:25:00|1091|1088|1085.7|1082.7|1091|1088|1084.3|1081.3|568
1589905800000|2020-05-19 16:30:00|1085|1082|1077.9|1074.9|1087.3|1084.3|1075.9|1072.9|2959
1589906100000|2020-05-19 16:35:00|1078.1|1075.1|1082.6|1079.6|1082.6|1079.6|1077.9|1074.9|1177
1589906400000|2020-05-19 16:40:00|1082.5|1079.5|1083.3|1080.3|1086.3|1083.3|1081.6|1078.6|431
1589906700000|2020-05-19 16:45:00|1083.6|1080.6|1081.6|1078.6|1083.6|1080.6|1081.6|1078.6|185
1589907000000|2020-05-19 16:50:00|1082.1|1079.1|1088.3|1085.3|1090.6|1087.6|1080.6|1077.6|1775
1589907300000|2020-05-19 16:55:00|1087.6|1084.6|1083.3|1080.3|1089.3|1086.3|1083|1080|1441
1589907600000|2020-05-19 17:00:00|||||||||7
1589959800000|2020-05-20 07:30:00|1088|1085|1091.3|1088.3|1092.8|1089.8|1088|1085|1505
1589960100000|2020-05-20 07:35:00|1092.3|1089.3|1090.3|1087.3|1092.3|1089.3|1089.3|1086.3|881
1589960400000|2020-05-20 07:40:00|1091.2|1088.2|1092.3|1089.3|1093.3|1090.3|1090.3|1087.3|352
1589960700000|2020-05-20 07:45:00|1092.2|1089.2|1093.8|1090.8|1094|1091|1091.3|1088.3|800
1589961000000|2020-05-20 07:50:00|1093|1090|1093.7|1090.7|1094.7|1091.7|1093|1090|594
1589961300000|2020-05-20 07:55:00|1094.7|1091.7|1094.5|1091.5|1094.7|1091.7|1094.5|1091.5|377
1589961600000|2020-05-20 08:00:00|1094.7|1091.7|1094.7|1091.7|1095.7|1092.7|1094.7|1091.7|443
1589961900000|2020-05-20 08:05:00|1095.7|1092.7|1097|1094|1097|1094|1095.7|1092.7|614
1589962200000|2020-05-20 08:10:00|1096.3|1093.3|1096.8|1093.8|1097|1094|1096|1093|362
1589962500000|2020-05-20 08:15:00|1096.7|1093.7|1095.7|1092.7|1096.7|1093.7|1095.7|1092.7|270
1589962800000|2020-05-20 08:20:00|1095.5|1092.5|1094.7|1091.7|1095.5|1092.5|1094.7|1091.7|140
1589963100000|2020-05-20 08:25:00|1094.5|1091.5|1095.2|1092.2|1095.3|1092.3|1094.5|1091.5|457
1589963400000|2020-05-20 08:30:00|1095.3|1092.3|1096.3|1093.3|1096.3|1093.3|1095.3|1092.3|289
1589963700000|2020-05-20 08:35:00|1095.7|1092.7|1097.3|1094.3|1097.7|1094.7|1095.5|1092.5|734
1589964000000|2020-05-20 08:40:00|||||||||105
1589964300000|2020-05-20 08:45:00|1097.7|1094.7|1097.3|1094.3|1098.3|1095.3|1097.3|1094.3|166
1589964600000|2020-05-20 08:50:00|1098.3|1095.3|1097.3|1094.3|1098.3|1095.3|1097.3|1094.3|803
1589964900000|2020-05-20 08:55:00|1096.3|1093.3|1095.7|1092.7|1096.5|1093.5|1095.7|1092.7|74
1589965200000|2020-05-20 09:00:00|1096|1093|1096.7|1093.7|1096.7|1093.7|1096|1093|40
1589965500000|2020-05-20 09:05:00|1097.3|1094.3|1097.7|1094.7|1097.7|1094.7|1097.3|1094.3|53
1589965800000|2020-05-20 09:10:00|1096.7|1093.7|1096.7|1093.7|1096.7|1093.7|1095.7|1092.7|102
1589966100000|2020-05-20 09:15:00|1095.7|1092.7|1095.7|1092.7|1095.7|1092.7|1095|1092|111
1589966400000|2020-05-20 09:20:00|1095.5|1092.5|1095.7|1092.7|1095.7|1092.7|1095.3|1092.3|55
1589966700000|2020-05-20 09:25:00|||||||||17
1589967000000|2020-05-20 09:30:00|1095.3|1092.3|1094.3|1091.3|1095.3|1092.3|1094.3|1091.3|72
1589967300000|2020-05-20 09:35:00|||||||||21
1589967600000|2020-05-20 09:40:00|1094.7|1091.7|1094.7|1091.7|1094.7|1091.7|1094.7|1091.7|10
1589967900000|2020-05-20 09:45:00|||||||||13
1589968200000|2020-05-20 09:50:00|||||||||21
1589968500000|2020-05-20 09:55:00|1093.7|1090.7|1093.7|1090.7|1093.7|1090.7|1093.7|1090.7|82
1589968800000|2020-05-20 10:00:00|1093.5|1090.5|1092|1089|1093.7|1090.7|1092|1089|225
1589969100000|2020-05-20 10:05:00|1092.7|1089.7|1091|1088|1092.7|1089.7|1090.7|1087.7|132
1589969400000|2020-05-20 10:10:00|1090.8|1087.8|1090|1087|1091|1088|1090|1087|167
1589969700000|2020-05-20 10:15:00|1090.8|1087.8|1093|1090|1093|1090|1090.5|1087.5|151
1589970000000|2020-05-20 10:20:00|1094|1091|1094|1091|1094|1091|1094|1091|12
1589970300000|2020-05-20 10:25:00|1093.7|1090.7|1092|1089|1093.7|1090.7|1092|1089|71
1589970600000|2020-05-20 10:30:00|1092.8|1089.8|1094|1091|1094.3|1091.3|1092.8|1089.8|18
1589970900000|2020-05-20 10:35:00|1094.7|1091.7|1095|1092|1095.5|1092.5|1094.7|1091.7|38
1589971200000|2020-05-20 10:40:00|1096|1093|1095|1092|1096|1093|1094|1091|45
1589971500000|2020-05-20 10:45:00|1095.3|1092.3|1096|1093|1096|1093|1095|1092|18
1589971800000|2020-05-20 10:50:00|1095.8|1092.8|1096|1093|1096|1093|1095.8|1092.8|111
1589972100000|2020-05-20 10:55:00|1095|1092|1096|1093|1096|1093|1095|1092|49
1589972400000|2020-05-20 11:00:00|1095.8|1092.8|1096|1093|1096|1093|1095.8|1092.8|18
1589972700000|2020-05-20 11:05:00|||||||||18
1589973000000|2020-05-20 11:10:00|||||||||18
1589973300000|2020-05-20 11:15:00|1097|1094|1096|1093|1097|1094|1096|1093|89
1589973600000|2020-05-20 11:20:00|1097|1094|1096.7|1093.7|1097|1094|1096|1093|37
1589973900000|2020-05-20 11:25:00|1096.8|1093.8|1097.7|1094.7|1097.7|1094.7|1096.7|1093.7|573
1589974200000|2020-05-20 11:30:00|1098.5|1095.5|1103.2|1100.2|1104|1101|1098.5|1095.5|1432
1589974500000|2020-05-20 11:35:00|1103.7|1100.7|1108.7|1105.7|1108.7|1105.7|1103.7|1100.7|1997
1589974800000|2020-05-20 11:40:00|1107.8|1104.8|1109.5|1106.5|1109.7|1106.7|1106.8|1103.8|647
1589975100000|2020-05-20 11:45:00|1109.7|1106.7|1110.3|1107.3|1111.3|1108.3|1109.5|1106.5|881
1589975400000|2020-05-20 11:50:00|1110|1107|1109.5|1106.5|1112.3|1109.3|1109.3|1106.3|1315
1589975700000|2020-05-20 11:55:00|1109.3|1106.3|1106|1103|1112.3|1109.3|1106|1103|2089
1589976000000|2020-05-20 12:00:00|1106.2|1103.2|1108|1105|1109.3|1106.3|1104.7|1101.7|529
1589976300000|2020-05-20 12:05:00|1108.7|1105.7|1112.7|1109.7|1113.3|1110.3|1108.7|1105.7|1166
1589976600000|2020-05-20 12:10:00|1113.3|1110.3|1116.3|1113.3|1117.7|1114.7|1113.3|1110.3|1150
1589976900000|2020-05-20 12:15:00|1116.5|1113.5|1114.3|1111.3|1118.7|1115.7|1114.3|1111.3|1070
1589977200000|2020-05-20 12:20:00|1114.7|1111.7|1113.3|1110.3|1115.3|1112.3|1113.3|1110.3|404
1589977500000|2020-05-20 12:25:00|1114.3|1111.3|1112.3|1109.3|1114.3|1111.3|1110.7|1107.7|285
1589977800000|2020-05-20 12:30:00|1112.7|1109.7|1113.7|1110.7|1114|1111|1112.7|1109.7|259
1589978100000|2020-05-20 12:35:00|1114.3|1111.3|1112.5|1109.5|1115.5|1112.5|1112.5|1109.5|704
1589978400000|2020-05-20 12:40:00|1112.8|1109.8|1111.3|1108.3|1113.3|1110.3|1111.3|1108.3|328
1589978700000|2020-05-20 12:45:00|1111.7|1108.7|1111.3|1108.3|1112.3|1109.3|1111.2|1108.2|507
1589979000000|2020-05-20 12:50:00|1111.2|1108.2|1110.3|1107.3|1111.3|1108.3|1109.3|1106.3|211
1589979300000|2020-05-20 12:55:00|1110.5|1107.5|1112.3|1109.3|1112.3|1109.3|1110.5|1107.5|192
1589979600000|2020-05-20 13:00:00|1112|1109|1112.3|1109.3|1112.3|1109.3|1110.3|1107.3|461
1589979900000|2020-05-20 13:05:00|1113.3|1110.3|1114.3|1111.3|1114.5|1111.5|1113.3|1110.3|352
1589980200000|2020-05-20 13:10:00|1115|1112|1115.3|1112.3|1115.3|1112.3|1115|1112|391
1589980500000|2020-05-20 13:15:00|1115.5|1112.5|1117.3|1114.3|1117.3|1114.3|1115.3|1112.3|969
1589980800000|2020-05-20 13:20:00|1117.2|1114.2|1120|1117|1122.2|1119.2|1117.2|1114.2|1607
1589981100000|2020-05-20 13:25:00|1120.3|1117.3|1123|1120|1123|1120|1120.3|1117.3|246
1589981400000|2020-05-20 13:30:00|1122|1119|1123|1120|1123|1120|1122|1119|166
1589981700000|2020-05-20 13:35:00|1122.3|1119.3|1121|1118|1122.3|1119.3|1121|1118|531
1589982000000|2020-05-20 13:40:00|1120.3|1117.3|1122|1119|1123|1120|1120|1117|405
1589982300000|2020-05-20 13:45:00|1122.2|1119.2|1126.3|1123.3|1126.3|1123.3|1122.2|1119.2|567
1589982600000|2020-05-20 13:50:00|1126.2|1123.2|1126.2|1123.2|1127|1124|1126|1123|515
1589982900000|2020-05-20 13:55:00|1126|1123|1122.5|1119.5|1128.2|1125.2|1121.7|1118.7|1005
1589983200000|2020-05-20 14:00:00|1122.3|1119.3|1123.3|1120.3|1124.3|1121.3|1122.3|1119.3|342
1589983500000|2020-05-20 14:05:00|1124.3|1121.3|1124.3|1121.3|1125.3|1122.3|1123.3|1120.3|546
1589983800000|2020-05-20 14:10:00|1124|1121|1125.7|1122.7|1126.3|1123.3|1124|1121|566
1589984100000|2020-05-20 14:15:00|1125.3|1122.3|1126.3|1123.3|1126.3|1123.3|1124.3|1121.3|434
1589984400000|2020-05-20 14:20:00|1126|1123|1127.3|1124.3|1127.8|1124.8|1125.7|1122.7|370
1589984700000|2020-05-20 14:25:00|1127.8|1124.8|1126.3|1123.3|1128.3|1125.3|1126.3|1123.3|1366
1589985000000|2020-05-20 14:30:00|1127.3|1124.3|1125.3|1122.3|1128.3|1125.3|1125.3|1122.3|333
1589985300000|2020-05-20 14:35:00|1125.5|1122.5|1128.2|1125.2|1128.2|1125.2|1125.5|1122.5|577
1589985600000|2020-05-20 14:40:00|1128.3|1125.3|1129|1126|1130|1127|1128|1125|545
1589985900000|2020-05-20 14:45:00|1130|1127|1129|1126|1130|1127|1128|1125|584
1589986200000|2020-05-20 14:50:00|1128.8|1125.8|1124.7|1121.7|1129|1126|1124.7|1121.7|486
1589986500000|2020-05-20 14:55:00|1125.7|1122.7|1121|1118|1125.7|1122.7|1120.6|1117.6|540
1589986800000|2020-05-20 15:00:00|1120.6|1117.6|1119.6|1116.6|1121|1118|1118|1115|361
1589987100000|2020-05-20 15:05:00|1118.8|1115.8|1119.8|1116.8|1120.6|1117.6|1117.6|1114.6|311
1589987400000|2020-05-20 15:10:00|1119.6|1116.6|1117.6|1114.6|1120.6|1117.6|1117.6|1114.6|240
1589987700000|2020-05-20 15:15:00|1115.6|1112.6|1111.5|1108.5|1116.6|1113.6|1111.5|1108.5|903
1589988000000|2020-05-20 15:20:00|1112|1109|1112|1109|1114.5|1111.5|1110.6|1107.6|701
1589988300000|2020-05-20 15:25:00|1112.6|1109.6|1114|1111|1115.6|1112.6|1112.6|1109.6|268
1589988600000|2020-05-20 15:30:00|1113.2|1110.2|1117|1114|1117|1114|1113.2|1110.2|197
1589988900000|2020-05-20 15:35:00|1116.2|1113.2|1112.2|1109.2|1117|1114|1111.3|1108.3|762
1589989200000|2020-05-20 15:40:00|1112.3|1109.3|1114|1111|1114|1111|1112.3|1109.3|107
1589989500000|2020-05-20 15:45:00|1114.8|1111.8|1114|1111|1115.2|1112.2|1114|1111|185
1589989800000|2020-05-20 15:50:00|1114.3|1111.3|1115.3|1112.3|1115.3|1112.3|1114|1111|147
1589990100000|2020-05-20 15:55:00|1115.2|1112.2|1116.6|1113.6|1117|1114|1114|1111|315
1589990400000|2020-05-20 16:00:00|1116|1113|1116.8|1113.8|1117|1114|1116|1113|185
1589990700000|2020-05-20 16:05:00|1117|1114|1117|1114|1117|1114|1116|1113|255
1589991000000|2020-05-20 16:10:00|1117.6|1114.6|1118|1115|1118|1115|1117.6|1114.6|159
1589991300000|2020-05-20 16:15:00|1117.8|1114.8|1117.6|1114.6|1118|1115|1116.6|1113.6|97
1589991600000|2020-05-20 16:20:00|1117|1114|1115.2|1112.2|1117|1114|1115|1112|412
1589991900000|2020-05-20 16:25:00|1115|1112|1116|1113|1117|1114|1113.7|1110.7|461
1589992200000|2020-05-20 16:30:00|1116.2|1113.2|1117.8|1114.8|1118|1115|1116.2|1113.2|235
1589992500000|2020-05-20 16:35:00|1118|1115|1116.8|1113.8|1118|1115|1116.6|1113.6|176
1589992800000|2020-05-20 16:40:00|1117|1114|1118.3|1115.3|1119|1116|1117|1114|598
1589993100000|2020-05-20 16:45:00|1117.7|1114.7|1116|1113|1117.7|1114.7|1114.3|1111.3|845
1589993400000|2020-05-20 16:50:00|1116.2|1113.2|1120|1117|1120|1117|1115|1112|3149
1589993700000|2020-05-20 16:55:00|1119|1116|1122|1119|1122|1119|1118|1115|2159
1590046200000|2020-05-21 07:30:00|1121.8|1118.8|1126|1123|1126.1|1123.1|1121.8|1118.8|1482
1590046500000|2020-05-21 07:35:00|1125.8|1122.8|1128.6|1125.6|1128.6|1125.6|1125.8|1122.8|407
1590046800000|2020-05-21 07:40:00|||||||||143
1590047100000|2020-05-21 07:45:00|1128.8|1125.8|1127.6|1124.6|1128.8|1125.8|1126.6|1123.6|180
1590047400000|2020-05-21 07:50:00|1127.8|1124.8|1127.3|1124.3|1127.8|1124.8|1127|1124|147
1590047700000|2020-05-21 07:55:00|1127|1124|1125.3|1122.3|1127.3|1124.3|1125|1122|68
1590048000000|2020-05-21 08:00:00|1125|1122|1124.6|1121.6|1125|1122|1124|1121|159
1590048300000|2020-05-21 08:05:00|1124.3|1121.3|1124|1121|1124.6|1121.6|1123.6|1120.6|44
1590048600000|2020-05-21 08:10:00|1123.8|1120.8|1123.6|1120.6|1124|1121|1123.6|1120.6|11
1590048900000|2020-05-21 08:15:00|1124.6|1121.6|1124.6|1121.6|1124.8|1121.8|1124|1121|76
1590049200000|2020-05-21 08:20:00|1124|1121|1123|1120|1124|1121|1123|1120|9
1590049500000|2020-05-21 08:25:00|1122.6|1119.6|1122.6|1119.6|1122.6|1119.6|1122.6|1119.6|37
1590049800000|2020-05-21 08:30:00|1123.6|1120.6|1123.6|1120.6|1124.6|1121.6|1123.6|1120.6|91
1590050100000|2020-05-21 08:35:00|||||||||32
1590050400000|2020-05-21 08:40:00|||||||||16
1590050700000|2020-05-21 08:45:00|1124.3|1121.3|1125.6|1122.6|1125.6|1122.6|1124.3|1121.3|94
1590051000000|2020-05-21 08:50:00|||||||||24
1590051300000|2020-05-21 08:55:00|1125.4|1122.4|1125.6|1122.6|1125.6|1122.6|1125.1|1122.1|9
1590051600000|2020-05-21 09:00:00|||||||||8
1590051900000|2020-05-21 09:05:00|||||||||6
1590052200000|2020-05-21 09:10:00|1126.6|1123.6|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|31
1590052500000|2020-05-21 09:15:00|1126.2|1123.2|1126.6|1123.6|1126.6|1123.6|1125.6|1122.6|47
1590052800000|2020-05-21 09:20:00|1127.4|1124.4|1127.8|1124.8|1128.1|1125.1|1127.4|1124.4|105
1590053100000|2020-05-21 09:25:00|1127.6|1124.6|1127.6|1124.6|1127.8|1124.8|1127.6|1124.6|11
1590053400000|2020-05-21 09:30:00|1127.8|1124.8|1127.8|1124.8|1128|1125|1127.8|1124.8|59
1590053700000|2020-05-21 09:35:00|1128|1125|1128.6|1125.6|1128.6|1125.6|1127.8|1124.8|46
1590054000000|2020-05-21 09:40:00|1129.6|1126.6|1129.6|1126.6|1129.6|1126.6|1129.6|1126.6|154
1590054300000|2020-05-21 09:45:00|1129|1126|1128.6|1125.6|1129|1126|1128.6|1125.6|35
1590054600000|2020-05-21 09:50:00|||||||||12
1590054900000|2020-05-21 09:55:00|1127.9|1124.9|1127.6|1124.6|1127.9|1124.9|1127.6|1124.6|119
1590055200000|2020-05-21 10:00:00|1126.8|1123.8|1125.6|1122.6|1126.8|1123.8|1125.6|1122.6|143
1590055500000|2020-05-21 10:05:00|1125.8|1122.8|1125.8|1122.8|1125.9|1122.9|1125.6|1122.6|14
1590055800000|2020-05-21 10:10:00|1125.9|1122.9|1127.4|1124.4|1127.4|1124.4|1125.9|1122.9|54
1590056100000|2020-05-21 10:15:00|1127.2|1124.2|1125.6|1122.6|1127.4|1124.4|1125.6|1122.6|88
1590056400000|2020-05-21 10:20:00|1126.1|1123.1|1125.6|1122.6|1126.1|1123.1|1125.6|1122.6|14
1590056700000|2020-05-21 10:25:00|1125.8|1122.8|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|275
1590057000000|2020-05-21 10:30:00|||||||||5
1590057300000|2020-05-21 10:35:00|1126.1|1123.1|1125.6|1122.6|1126.6|1123.6|1125.6|1122.6|29
1590057600000|2020-05-21 10:40:00|1126.4|1123.4|1125.6|1122.6|1126.4|1123.4|1125.6|1122.6|47
1590057900000|2020-05-21 10:45:00|1125.9|1122.9|1129.6|1126.6|1129.6|1126.6|1125.9|1122.9|216
1590058200000|2020-05-21 10:50:00|1129.4|1126.4|1128.4|1125.4|1129.4|1126.4|1128.4|1125.4|29
1590058500000|2020-05-21 10:55:00|1128.2|1125.2|1128.6|1125.6|1129.2|1126.2|1127.6|1124.6|58
1590058800000|2020-05-21 11:00:00|1128.9|1125.9|1129.4|1126.4|1129.4|1126.4|1128.6|1125.6|27
1590059100000|2020-05-21 11:05:00|1129.6|1126.6|1128.6|1125.6|1129.6|1126.6|1128.4|1125.4|73
1590059400000|2020-05-21 11:10:00|1128.4|1125.4|1128.6|1125.6|1128.9|1125.9|1128.4|1125.4|56
1590059700000|2020-05-21 11:15:00|1128.9|1125.9|1128.9|1125.9|1128.9|1125.9|1128.9|1125.9|7
1590060000000|2020-05-21 11:20:00|1129.2|1126.2|1128.6|1125.6|1129.4|1126.4|1128.6|1125.6|29
1590060300000|2020-05-21 11:25:00|1129.2|1126.2|1130.2|1127.2|1131.2|1128.2|1129.2|1126.2|253
1590060600000|2020-05-21 11:30:00|1129.9|1126.9|1130.6|1127.6|1130.9|1127.9|1129.6|1126.6|71
1590060900000|2020-05-21 11:35:00|1130.2|1127.2|1127.9|1124.9|1130.6|1127.6|1127.9|1124.9|130
1590061200000|2020-05-21 11:40:00|1128.3|1125.3|1128.3|1125.3|1128.6|1125.6|1127.9|1124.9|27
1590061500000|2020-05-21 11:45:00|1127.9|1124.9|1127.6|1124.6|1128.6|1125.6|1127.6|1124.6|7
1590061800000|2020-05-21 11:50:00|1127.3|1124.3|1126.9|1123.9|1127.9|1124.9|1126.9|1123.9|36
1590062100000|2020-05-21 11:55:00|1126.6|1123.6|1125.9|1122.9|1126.9|1123.9|1124.3|1121.3|988
1590062400000|2020-05-21 12:00:00|1126.1|1123.1|1127.5|1124.5|1128.9|1125.9|1125.3|1122.3|588
1590062700000|2020-05-21 12:05:00|1127.3|1124.3|1127.3|1124.3|1128.3|1125.3|1127.3|1124.3|481
1590063000000|2020-05-21 12:10:00|1128.3|1125.3|1129.3|1126.3|1129.9|1126.9|1128.3|1125.3|440
1590063300000|2020-05-21 12:15:00|1128.3|1125.3|1126.7|1123.7|1128.3|1125.3|1126.3|1123.3|184
1590063600000|2020-05-21 12:20:00|1126|1123|1125.7|1122.7|1126.7|1123.7|1125.7|1122.7|167
1590063900000|2020-05-21 12:25:00|1126|1123|1126.7|1123.7|1127.7|1124.7|1126|1123|119
1590064200000|2020-05-21 12:30:00|1127.7|1124.7|1128|1125|1128.5|1125.5|1127.7|1124.7|121
1590064500000|2020-05-21 12:35:00|1127.7|1124.7|1128.3|1125.3|1128.3|1125.3|1125.7|1122.7|212
1590064800000|2020-05-21 12:40:00|1127.7|1124.7|1125.7|1122.7|1127.7|1124.7|1125.7|1122.7|230
1590065100000|2020-05-21 12:45:00|1126|1123|1126.3|1123.3|1127.5|1124.5|1125.7|1122.7|318
1590065400000|2020-05-21 12:50:00|1126.5|1123.5|1125.7|1122.7|1126.5|1123.5|1125.7|1122.7|27
1590065700000|2020-05-21 12:55:00|1125.5|1122.5|1125.5|1122.5|1125.5|1122.5|1125.3|1122.3|51
1590066000000|2020-05-21 13:00:00|1125.3|1122.3|1126.7|1123.7|1126.7|1123.7|1124.7|1121.7|360
1590066300000|2020-05-21 13:05:00|1126.5|1123.5|1128.3|1125.3|1129.3|1126.3|1126.5|1123.5|839
1590066600000|2020-05-21 13:10:00|1127.9|1124.9|1127.3|1124.3|1127.9|1124.9|1127.3|1124.3|26
1590066900000|2020-05-21 13:15:00|1127.8|1124.8|1126.9|1123.9|1128.1|1125.1|1125.3|1122.3|1100
1590067200000|2020-05-21 13:20:00|1126.6|1123.6|1124.9|1121.9|1126.6|1123.6|1124.6|1121.6|330
1590067500000|2020-05-21 13:25:00|1124.3|1121.3|1124.9|1121.9|1125.3|1122.3|1124.3|1121.3|163
1590067800000|2020-05-21 13:30:00|1124.6|1121.6|1122.7|1119.7|1126.3|1123.3|1122.5|1119.5|618
1590068100000|2020-05-21 13:35:00|1123.3|1120.3|1118|1115|1123.7|1120.7|1118|1115|2381
1590068400000|2020-05-21 13:40:00|1118.3|1115.3|1117.4|1114.4|1119.3|1116.3|1116.2|1113.2|1944
1590068700000|2020-05-21 13:45:00|1117.7|1114.7|1122|1119|1122|1119|1116|1113|683
1590069000000|2020-05-21 13:50:00|1121.7|1118.7|1120|1117|1122.8|1119.8|1120|1117|321
1590069300000|2020-05-21 13:55:00|1119.5|1116.5|1116|1113|1119.5|1116.5|1113|1110|1029
1590069600000|2020-05-21 14:00:00|1115|1112|1115|1112|1116|1113|1114|1111|372
1590069900000|2020-05-21 14:05:00|1114|1111|1112|1109|1114.8|1111.8|1112|1109|1098
1590070200000|2020-05-21 14:10:00|1112.4|1109.4|1112.4|1109.4|1114.4|1111.4|1112|1109|265
1590070500000|2020-05-21 14:15:00|1113|1110|1114.4|1111.4|1114.4|1111.4|1112.4|1109.4|380
1590070800000|2020-05-21 14:20:00|1114|1111|1109.4|1106.4|1114|1111|1107.4|1104.4|1183
1590071100000|2020-05-21 14:25:00|1108.4|1105.4|1103.5|1100.5|1109.4|1106.4|1102.5|1099.5|1177
1590071400000|2020-05-21 14:30:00|1103.7|1100.7|1098.7|1095.7|1104.7|1101.7|1094.7|1091.7|3255
1590071700000|2020-05-21 14:35:00|1099|1096|1096.7|1093.7|1100.9|1097.9|1096.7|1093.7|1095
1590072000000|2020-05-21 14:40:00|1096.1|1093.1|1090.7|1087.7|1096.1|1093.1|1089.7|1086.7|1589
1590072300000|2020-05-21 14:45:00|1090.4|1087.4|1094|1091|1096.5|1093.5|1090.4|1087.4|755
1590072600000|2020-05-21 14:50:00|1093.7|1090.7|1096.7|1093.7|1096.7|1093.7|1092.7|1089.7|337
1590072900000|2020-05-21 14:55:00|1096.9|1093.9|1098|1095|1099.4|1096.4|1096.7|1093.7|235
1590073200000|2020-05-21 15:00:00|1098.2|1095.2|1096.7|1093.7|1098.5|1095.5|1096.5|1093.5|265
1590073500000|2020-05-21 15:05:00|1095.7|1092.7|1096.1|1093.1|1096.9|1093.9|1095.7|1092.7|227
1590073800000|2020-05-21 15:10:00|1095.7|1092.7|1096.1|1093.1|1096.1|1093.1|1094.7|1091.7|249
1590074100000|2020-05-21 15:15:00|1095.9|1092.9|1096.1|1093.1|1097.1|1094.1|1094.9|1091.9|374
1590074400000|2020-05-21 15:20:00|1096.7|1093.7|1095.9|1092.9|1097.1|1094.1|1095.7|1092.7|177
1590074700000|2020-05-21 15:25:00|1096.4|1093.4|1098.1|1095.1|1098.1|1095.1|1095.9|1092.9|341
1590075000000|2020-05-21 15:30:00|1098.7|1095.7|1098.9|1095.9|1100.1|1097.1|1097.9|1094.9|568
1590075300000|2020-05-21 15:35:00|1099.1|1096.1|1100.1|1097.1|1102.7|1099.7|1099.1|1096.1|484
1590075600000|2020-05-21 15:40:00|1100.4|1097.4|1103.7|1100.7|1104.7|1101.7|1100.4|1097.4|461
1590075900000|2020-05-21 15:45:00|1103.5|1100.5|1100.7|1097.7|1104.4|1101.4|1100.5|1097.5|283
1590076200000|2020-05-21 15:50:00|1101|1098|1100.7|1097.7|1101.7|1098.7|1100.5|1097.5|228
1590076500000|2020-05-21 15:55:00|1100.1|1097.1|1100.9|1097.9|1100.9|1097.9|1099.7|1096.7|214
1590076800000|2020-05-21 16:00:00|1100.7|1097.7|1099.7|1096.7|1100.7|1097.7|1099.7|1096.7|65
1590077100000|2020-05-21 16:05:00|1099.9|1096.9|1099.9|1096.9|1099.9|1096.9|1099.1|1096.1|197
1590077400000|2020-05-21 16:10:00|1099.7|1096.7|1099.7|1096.7|1099.9|1096.9|1099.7|1096.7|60
1590077700000|2020-05-21 16:15:00|1100.1|1097.1|1098.7|1095.7|1100.1|1097.1|1098.4|1095.4|61
1590078000000|2020-05-21 16:20:00|1098.1|1095.1|1097.7|1094.7|1098.9|1095.9|1097.7|1094.7|147
1590078300000|2020-05-21 16:25:00|1097.4|1094.4|1097.7|1094.7|1098.1|1095.1|1096.9|1093.9|276
1590078600000|2020-05-21 16:30:00|1098.7|1095.7|1097.7|1094.7|1098.7|1095.7|1097.7|1094.7|96
1590078900000|2020-05-21 16:35:00|1097.1|1094.1|1099.9|1096.9|1100.4|1097.4|1096.7|1093.7|545
1590079200000|2020-05-21 16:40:00|1099.7|1096.7|1100.7|1097.7|1100.7|1097.7|1099.1|1096.1|252
1590079500000|2020-05-21 16:45:00|1100.4|1097.4|1098.4|1095.4|1100.4|1097.4|1098.4|1095.4|395
1590079800000|2020-05-21 16:50:00|1098.7|1095.7|1100.1|1097.1|1101.7|1098.7|1096.4|1093.4|2231
1590080100000|2020-05-21 16:55:00|1099.7|1096.7|1095.1|1092.1|1099.9|1096.9|1094.7|1091.7|1925
1590132600000|2020-05-22 07:30:00|1084.1|1081.1|1077.8|1074.8|1084.9|1081.9|1074.8|1071.8|1746
1590132900000|2020-05-22 07:35:00|1078.5|1075.5|1077.5|1074.5|1078.5|1075.5|1075.8|1072.8|254
1590133200000|2020-05-22 07:40:00|1077.7|1074.7|1077.8|1074.8|1077.8|1074.8|1075.7|1072.7|258
1590133500000|2020-05-22 07:45:00|1077.7|1074.7|1078.5|1075.5|1078.8|1075.8|1075.8|1072.8|245
1590133800000|2020-05-22 07:50:00|1079.1|1076.1|1077.5|1074.5|1079.1|1076.1|1076.8|1073.8|93
1590134100000|2020-05-22 07:55:00|1077.7|1074.7|1075.8|1072.8|1078.2|1075.2|1073.8|1070.8|141
1590134400000|2020-05-22 08:00:00|1076.5|1073.5|1073.8|1070.8|1076.5|1073.5|1073.8|1070.8|118
1590134700000|2020-05-22 08:05:00|1074.2|1071.2|1076.5|1073.5|1076.5|1073.5|1074.2|1071.2|52
1590135000000|2020-05-22 08:10:00|1076.3|1073.3|1075.5|1072.5|1076.5|1073.5|1075.5|1072.5|26
1590135300000|2020-05-22 08:15:00|1075.3|1072.3|1075.3|1072.3|1076.3|1073.3|1075.3|1072.3|227
1590135600000|2020-05-22 08:20:00|1074.5|1071.5|1073.3|1070.3|1074.5|1071.5|1073.1|1070.1|43
1590135900000|2020-05-22 08:25:00|1073.5|1070.5|1075.8|1072.8|1075.8|1072.8|1073.3|1070.3|105
1590136200000|2020-05-22 08:30:00|1076.1|1073.1|1077.5|1074.5|1077.5|1074.5|1076.1|1073.1|64
1590136500000|2020-05-22 08:35:00|1077.1|1074.1|1076.3|1073.3|1077.1|1074.1|1074.5|1071.5|65
1590136800000|2020-05-22 08:40:00|1075.5|1072.5|1076.5|1073.5|1076.5|1073.5|1075.5|1072.5|19
1590137100000|2020-05-22 08:45:00|1076.1|1073.1|1075.5|1072.5|1076.1|1073.1|1075.5|1072.5|11
1590137400000|2020-05-22 08:50:00|||||||||2
1590137700000|2020-05-22 08:55:00|1075.8|1072.8|1076.5|1073.5|1076.5|1073.5|1075.8|1072.8|12
1590138000000|2020-05-22 09:00:00|1077.5|1074.5|1079.5|1076.5|1079.8|1076.8|1075.8|1072.8|96
1590138300000|2020-05-22 09:05:00|1079.3|1076.3|1078.1|1075.1|1079.3|1076.3|1077.1|1074.1|272
1590138600000|2020-05-22 09:10:00|1078.7|1075.7|1078.1|1075.1|1079.1|1076.1|1078.1|1075.1|12
1590138900000|2020-05-22 09:15:00|1077.9|1074.9|1078.6|1075.6|1078.8|1075.8|1077.1|1074.1|39
1590139200000|2020-05-22 09:20:00|1079.1|1076.1|1079.3|1076.3|1080.5|1077.5|1079.1|1076.1|34
1590139500000|2020-05-22 09:25:00|1079.5|1076.5|1079.5|1076.5|1080.1|1077.1|1079.1|1076.1|17
1590139800000|2020-05-22 09:30:00|1079.3|1076.3|1079.3|1076.3|1080.3|1077.3|1079.3|1076.3|39
1590140100000|2020-05-22 09:35:00|1079.1|1076.1|1079.1|1076.1|1080.1|1077.1|1079.1|1076.1|233
1590140400000|2020-05-22 09:40:00|1078.9|1075.9|1078.9|1075.9|1079.1|1076.1|1078.9|1075.9|52
1590140700000|2020-05-22 09:45:00|1079.6|1076.6|1080.1|1077.1|1080.4|1077.4|1079.6|1076.6|36
1590141000000|2020-05-22 09:50:00|1079.7|1076.7|1082.4|1079.4|1083.7|1080.7|1079.7|1076.7|418
1590141300000|2020-05-22 09:55:00|1082.1|1079.1|1080.7|1077.7|1082.7|1079.7|1080.7|1077.7|237
1590141600000|2020-05-22 10:00:00|1080.9|1077.9|1081.7|1078.7|1081.7|1078.7|1080.9|1077.9|80
1590141900000|2020-05-22 10:05:00|||||||||74
1590142200000|2020-05-22 10:10:00|1081.1|1078.1|1080.9|1077.9|1081.7|1078.7|1080.9|1077.9|53
1590142500000|2020-05-22 10:15:00|1081.1|1078.1|1081.1|1078.1|1081.7|1078.7|1080.9|1077.9|23
1590142800000|2020-05-22 10:20:00|1081.4|1078.4|1080.7|1077.7|1081.7|1078.7|1080.7|1077.7|50
1590143100000|2020-05-22 10:25:00|1080.4|1077.4|1079.4|1076.4|1080.7|1077.7|1078.4|1075.4|70
1590143400000|2020-05-22 10:30:00|1079.7|1076.7|1077.9|1074.9|1080.1|1077.1|1077.9|1074.9|84
1590143700000|2020-05-22 10:35:00|1077.7|1074.7|1079.9|1076.9|1079.9|1076.9|1077.7|1074.7|48
1590144000000|2020-05-22 10:40:00|1079.7|1076.7|1079.4|1076.4|1080.1|1077.1|1079.1|1076.1|30
1590144300000|2020-05-22 10:45:00|1079.7|1076.7|1079.7|1076.7|1079.7|1076.7|1079.4|1076.4|10
1590144600000|2020-05-22 10:50:00|1079.9|1076.9|1079.1|1076.1|1079.9|1076.9|1079.1|1076.1|2
1590144900000|2020-05-22 10:55:00|1078.7|1075.7|1079.1|1076.1|1079.1|1076.1|1078.1|1075.1|56
1590145200000|2020-05-22 11:00:00|1079.7|1076.7|1079.1|1076.1|1079.7|1076.7|1079.1|1076.1|24
1590145500000|2020-05-22 11:05:00|1079.7|1076.7|1080.1|1077.1|1080.1|1077.1|1079.1|1076.1|39
1590145800000|2020-05-22 11:10:00|1079.1|1076.1|1079.3|1076.3|1079.3|1076.3|1079.1|1076.1|41
1590146100000|2020-05-22 11:15:00|1079.5|1076.5|1079.3|1076.3|1079.5|1076.5|1079.1|1076.1|0
1590146400000|2020-05-22 11:20:00|1079.1|1076.1|1078.5|1075.5|1079.1|1076.1|1078.5|1075.5|16
1590146700000|2020-05-22 11:25:00|1078.3|1075.3|1078.5|1075.5|1078.5|1075.5|1078.1|1075.1|15
1590147000000|2020-05-22 11:30:00|1078.8|1075.8|1080.3|1077.3|1080.3|1077.3|1078.5|1075.5|83
1590147300000|2020-05-22 11:35:00|1080.1|1077.1|1079.5|1076.5|1081.1|1078.1|1079.5|1076.5|341
1590147600000|2020-05-22 11:40:00|1079.3|1076.3|1079.8|1076.8|1080.1|1077.1|1079.1|1076.1|84
1590147900000|2020-05-22 11:45:00|1078.3|1075.3|1077.5|1074.5|1078.3|1075.3|1077.1|1074.1|247
1590148200000|2020-05-22 11:50:00|1077.1|1074.1|1079.1|1076.1|1080.1|1077.1|1077.1|1074.1|167
1590148500000|2020-05-22 11:55:00|1079.3|1076.3|1078.5|1075.5|1079.3|1076.3|1078.3|1075.3|47
1590148800000|2020-05-22 12:00:00|1079.1|1076.1|1078.3|1075.3|1080.5|1077.5|1077.8|1074.8|230
1590149100000|2020-05-22 12:05:00|1077.7|1074.7|1079.1|1076.1|1079.1|1076.1|1077.1|1074.1|512
1590149400000|2020-05-22 12:10:00|1079.5|1076.5|1078.8|1075.8|1079.8|1076.8|1078.1|1075.1|96
1590149700000|2020-05-22 12:15:00|1079.1|1076.1|1077.3|1074.3|1079.1|1076.1|1077.3|1074.3|129
1590150000000|2020-05-22 12:20:00|1077.5|1074.5|1073.5|1070.5|1077.5|1074.5|1073.5|1070.5|298
1590150300000|2020-05-22 12:25:00|1074.5|1071.5|1070.5|1067.5|1075.3|1072.3|1069.5|1066.5|423
1590150600000|2020-05-22 12:30:00|1069.5|1066.5|1076.5|1073.5|1076.5|1073.5|1069.5|1066.5|449
1590150900000|2020-05-22 12:35:00|1078.5|1075.5|1078.1|1075.1|1079.1|1076.1|1078.1|1075.1|410
1590151200000|2020-05-22 12:40:00|1078.5|1075.5|1075.5|1072.5|1079.5|1076.5|1075.5|1072.5|75
1590151500000|2020-05-22 12:45:00|1075.3|1072.3|1074.3|1071.3|1075.5|1072.5|1074.3|1071.3|96
1590151800000|2020-05-22 12:50:00|1074.5|1071.5|1075.3|1072.3|1075.5|1072.5|1074.5|1071.5|343
1590152100000|2020-05-22 12:55:00|1075.5|1072.5|1072.5|1069.5|1075.5|1072.5|1071.9|1068.9|329
1590152400000|2020-05-22 13:00:00|1072.7|1069.7|1073|1070|1073.9|1070.9|1070|1067|1523
1590152700000|2020-05-22 13:05:00|1073.2|1070.2|1075.2|1072.2|1075.9|1072.9|1073|1070|241
1590153000000|2020-05-22 13:10:00|1074.9|1071.9|1072.2|1069.2|1075.2|1072.2|1072.2|1069.2|173
1590153300000|2020-05-22 13:15:00|1072.4|1069.4|1073.9|1070.9|1075|1072|1072.4|1069.4|301
1590153600000|2020-05-22 13:20:00|1073.2|1070.2|1079|1076|1079|1076|1073|1070|476
1590153900000|2020-05-22 13:25:00|1078.9|1075.9|1081.9|1078.9|1082.9|1079.9|1078.5|1075.5|702
1590154200000|2020-05-22 13:30:00|1082|1079|1078.2|1075.2|1082.9|1079.9|1077.7|1074.7|306
1590154500000|2020-05-22 13:35:00|1077.9|1074.9|1074.2|1071.2|1077.9|1074.9|1074.2|1071.2|191
1590154800000|2020-05-22 13:40:00|1074.5|1071.5|1075.2|1072.2|1076.2|1073.2|1073.7|1070.7|324
1590155100000|2020-05-22 13:45:00|1075.5|1072.5|1079.2|1076.2|1079.2|1076.2|1075.5|1072.5|78
1590155400000|2020-05-22 13:50:00|1078.2|1075.2|1078.9|1075.9|1079.9|1076.9|1076.9|1073.9|603
1590155700000|2020-05-22 13:55:00|1078.5|1075.5|1079.9|1076.9|1079.9|1076.9|1077.7|1074.7|114
1590156000000|2020-05-22 14:00:00|1078.9|1075.9|1080.9|1077.9|1080.9|1077.9|1077.9|1074.9|479
1590156300000|2020-05-22 14:05:00|1080.5|1077.5|1080.9|1077.9|1081.9|1078.9|1079.5|1076.5|165
1590156600000|2020-05-22 14:10:00|1080.7|1077.7|1079.9|1076.9|1080.9|1077.9|1078.7|1075.7|127
1590156900000|2020-05-22 14:15:00|1080|1077|1082.5|1079.5|1082.5|1079.5|1079.9|1076.9|456
1590157200000|2020-05-22 14:20:00|1083.5|1080.5|1084.5|1081.5|1084.5|1081.5|1082.7|1079.7|469
1590157500000|2020-05-22 14:25:00|1085.3|1082.3|1083.5|1080.5|1085.3|1082.3|1082.5|1079.5|208
1590157800000|2020-05-22 14:30:00|1083.9|1080.9|1083.5|1080.5|1085.5|1082.5|1081.5|1078.5|306
1590158100000|2020-05-22 14:35:00|1082.5|1079.5|1083.5|1080.5|1083.5|1080.5|1081.5|1078.5|187
1590158400000|2020-05-22 14:40:00|1082.5|1079.5|1084.1|1081.1|1084.1|1081.1|1082.5|1079.5|495
1590158700000|2020-05-22 14:45:00|1083.5|1080.5|1088.9|1085.9|1091.4|1088.4|1082.1|1079.1|738
1590159000000|2020-05-22 14:50:00|1089.1|1086.1|1087.7|1084.7|1089.1|1086.1|1087.1|1084.1|374
1590159300000|2020-05-22 14:55:00|1087.9|1084.9|1091.6|1088.6|1091.7|1088.7|1084.7|1081.7|634
1590159600000|2020-05-22 15:00:00|1090.6|1087.6|1094.6|1091.6|1094.6|1091.6|1089.6|1086.6|476
1590159900000|2020-05-22 15:05:00|1094.4|1091.4|1096.4|1093.4|1096.4|1093.4|1094.4|1091.4|451
1590160200000|2020-05-22 15:10:00|1095.4|1092.4|1096|1093|1096.4|1093.4|1093.2|1090.2|519
1590160500000|2020-05-22 15:15:00|1095.4|1092.4|1095.4|1092.4|1097.8|1094.8|1093.7|1090.7|1514
1590160800000|2020-05-22 15:20:00|1096.4|1093.4|1094.7|1091.7|1097.4|1094.4|1094.4|1091.4|828
1590161100000|2020-05-22 15:25:00|1094.4|1091.4|1094|1091|1094.4|1091.4|1092|1089|351
1590161400000|2020-05-22 15:30:00|1093.4|1090.4|1095.6|1092.6|1096|1093|1093.4|1090.4|649
1590161700000|2020-05-22 15:35:00|1096|1093|1093|1090|1096|1093|1093|1090|481
1590162000000|2020-05-22 15:40:00|1092.4|1089.4|1094.6|1091.6|1094.6|1091.6|1091.8|1088.8|492
1590162300000|2020-05-22 15:45:00|1094.3|1091.3|1096.3|1093.3|1096.6|1093.6|1093.8|1090.8|184
1590162600000|2020-05-22 15:50:00|1096.6|1093.6|1097.6|1094.6|1097.6|1094.6|1095.3|1092.3|549
1590162900000|2020-05-22 15:55:00|1098.3|1095.3|1095.6|1092.6|1098.3|1095.3|1095.4|1092.4|251
1590163200000|2020-05-22 16:00:00|1096.4|1093.4|1095.6|1092.6|1096.6|1093.6|1095.6|1092.6|428
1590163500000|2020-05-22 16:05:00|1096.3|1093.3|1097.3|1094.3|1097.4|1094.4|1095.6|1092.6|717
1590163800000|2020-05-22 16:10:00|1096.9|1093.9|1092.1|1089.1|1096.9|1093.9|1090.3|1087.3|738
1590164100000|2020-05-22 16:15:00|1091.9|1088.9|1095.9|1092.9|1095.9|1092.9|1091.9|1088.9|314
1590164400000|2020-05-22 16:20:00|1095.7|1092.7|1096.9|1093.9|1097.1|1094.1|1094.9|1091.9|292
1590164700000|2020-05-22 16:25:00|1096.1|1093.1|1094.3|1091.3|1096.3|1093.3|1094.3|1091.3|357
1590165000000|2020-05-22 16:30:00|1093.9|1090.9|1092.8|1089.8|1094.9|1091.9|1092.3|1089.3|524
1590165300000|2020-05-22 16:35:00|1093.1|1090.1|1094.3|1091.3|1094.3|1091.3|1092.4|1089.4|384
1590165600000|2020-05-22 16:40:00|1094.4|1091.4|1095.4|1092.4|1096.3|1093.3|1093.3|1090.3|320
1590165900000|2020-05-22 16:45:00|1095.6|1092.6|1091.8|1088.8|1095.6|1092.6|1091|1088|388
1590166200000|2020-05-22 16:50:00|1092.6|1089.6|1095.4|1092.4|1096|1093|1092|1089|1435
1590166500000|2020-05-22 16:55:00|1095|1092|1100.6|1097.6|1100.6|1097.6|1095|1092|1765
1590478200000|2020-05-26 07:30:00|1115.1|1112.1|1117.3|1114.3|1117.7|1114.7|1113.7|1110.7|2342
1590478500000|2020-05-26 07:35:00|1117.7|1114.7|1115.7|1112.7|1119.7|1116.7|1115.7|1112.7|970
1590478800000|2020-05-26 07:40:00|1116.3|1113.3|1116.7|1113.7|1117.7|1114.7|1116.3|1113.3|456
1590479100000|2020-05-26 07:45:00|1115.7|1112.7|1113.1|1110.1|1117.1|1114.1|1113.1|1110.1|671
1590479400000|2020-05-26 07:50:00|1113.4|1110.4|1115.1|1112.1|1115.1|1112.1|1112.7|1109.7|138
1590479700000|2020-05-26 07:55:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.7|1110.7|23
1590480000000|2020-05-26 08:00:00|1113.9|1110.9|1113.7|1110.7|1113.9|1110.9|1112.9|1109.9|93
1590480300000|2020-05-26 08:05:00|1113.9|1110.9|1114.1|1111.1|1114.7|1111.7|1113.9|1110.9|53
1590480600000|2020-05-26 08:10:00|1113.7|1110.7|1112.9|1109.9|1113.7|1110.7|1112.9|1109.9|32
1590480900000|2020-05-26 08:15:00|1112.7|1109.7|1113.7|1110.7|1113.7|1110.7|1112.7|1109.7|20
1590481200000|2020-05-26 08:20:00|1113.1|1110.1|1112.7|1109.7|1113.4|1110.4|1111.9|1108.9|58
1590481500000|2020-05-26 08:25:00|1112.4|1109.4|1112.1|1109.1|1112.7|1109.7|1111.9|1108.9|45
1590481800000|2020-05-26 08:30:00|1111.9|1108.9|1113.7|1110.7|1113.9|1110.9|1111.9|1108.9|61
1590482100000|2020-05-26 08:35:00|1114.1|1111.1|1114.4|1111.4|1114.7|1111.7|1114.1|1111.1|72
1590482400000|2020-05-26 08:40:00|1114.7|1111.7|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|46
1590482700000|2020-05-26 08:45:00|1114.1|1111.1|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|36
1590483000000|2020-05-26 08:50:00|1114.9|1111.9|1115.1|1112.1|1115.1|1112.1|1114.1|1111.1|76
1590483300000|2020-05-26 08:55:00|1115.4|1112.4|1115.1|1112.1|1116.1|1113.1|1114.1|1111.1|169
1590483600000|2020-05-26 09:00:00|1114.9|1111.9|1115.9|1112.9|1115.9|1112.9|1114.9|1111.9|20
1590483900000|2020-05-26 09:05:00|1116.2|1113.2|1116.1|1113.1|1116.7|1113.7|1115.7|1112.7|345
1590484200000|2020-05-26 09:10:00|1115.9|1112.9|1115.9|1112.9|1116.1|1113.1|1115.7|1112.7|47
1590484500000|2020-05-26 09:15:00|1116.1|1113.1|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|20
1590484800000|2020-05-26 09:20:00|1115.9|1112.9|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|17
1590485100000|2020-05-26 09:25:00|1116.7|1113.7|1116.1|1113.1|1117.1|1114.1|1115.1|1112.1|112
1590485400000|2020-05-26 09:30:00|1115.1|1112.1|1115.1|1112.1|1116.1|1113.1|1115.1|1112.1|42
1590485700000|2020-05-26 09:35:00|1116.1|1113.1|1115.7|1112.7|1116.1|1113.1|1115.1|1112.1|61
1590486000000|2020-05-26 09:40:00|1116.1|1113.1|1115.9|1112.9|1116.1|1113.1|1115.9|1112.9|28
1590486300000|2020-05-26 09:45:00|1115.7|1112.7|1115.4|1112.4|1115.9|1112.9|1115.1|1112.1|30
1590486600000|2020-05-26 09:50:00|1115.6|1112.6|1115.9|1112.9|1116.1|1113.1|1115.1|1112.1|35
1590486900000|2020-05-26 09:55:00|1116.1|1113.1|1116.1|1113.1|1116.1|1113.1|1115.7|1112.7|58
1590487200000|2020-05-26 10:00:00|1115.9|1112.9|1116.1|1113.1|1116.1|1113.1|1114.1|1111.1|103
1590487500000|2020-05-26 10:05:00|1115.9|1112.9|1116.7|1113.7|1116.9|1113.9|1115.9|1112.9|66
1590487800000|2020-05-26 10:10:00|1117.1|1114.1|1116.9|1113.9|1117.1|1114.1|1116.1|1113.1|46
1590488100000|2020-05-26 10:15:00|1116.7|1113.7|1117.1|1114.1|1117.1|1114.1|1116.7|1113.7|205
1590488400000|2020-05-26 10:20:00|1117.7|1114.7|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|339
1590488700000|2020-05-26 10:25:00|1117.9|1114.9|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|156
1590489000000|2020-05-26 10:30:00|1117.9|1114.9|1117.9|1114.9|1117.9|1114.9|1117.7|1114.7|106
1590489300000|2020-05-26 10:35:00|1117.7|1114.7|1117.9|1114.9|1117.9|1114.9|1117.7|1114.7|107
1590489600000|2020-05-26 10:40:00|1117.7|1114.7|1117.7|1114.7|1117.7|1114.7|1117.7|1114.7|41
1590489900000|2020-05-26 10:45:00|||||||||188
1590490200000|2020-05-26 10:50:00|1117.9|1114.9|1118.1|1115.1|1118.1|1115.1|1117.7|1114.7|15
1590490500000|2020-05-26 10:55:00|||||||||11
1590490800000|2020-05-26 11:00:00|1117.1|1114.1|1115.1|1112.1|1117.1|1114.1|1115.1|1112.1|113
1590491100000|2020-05-26 11:05:00|||||||||15
1590491400000|2020-05-26 11:10:00|1115.6|1112.6|1115.4|1112.4|1116.1|1113.1|1114.4|1111.4|726
1590491700000|2020-05-26 11:15:00|1114.6|1111.6|1115.6|1112.6|1115.6|1112.6|1114.6|1111.6|46
1590492000000|2020-05-26 11:20:00|1114.8|1111.8|1114.6|1111.6|1115.6|1112.6|1114.6|1111.6|49
1590492300000|2020-05-26 11:25:00|1114.9|1111.9|1114.6|1111.6|1114.9|1111.9|1114.6|1111.6|2
1590492600000|2020-05-26 11:30:00|1113.6|1110.6|1116.1|1113.1|1116.1|1113.1|1113.6|1110.6|503
1590492900000|2020-05-26 11:35:00|1116.4|1113.4|1116.1|1113.1|1116.6|1113.6|1115.6|1112.6|359
1590493200000|2020-05-26 11:40:00|1115.9|1112.9|1116.1|1113.1|1116.6|1113.6|1115.6|1112.6|64
1590493500000|2020-05-26 11:45:00|1116.4|1113.4|1115.8|1112.8|1116.6|1113.6|1115.6|1112.6|681
1590493800000|2020-05-26 11:50:00|1116|1113|1115|1112|1116.3|1113.3|1114.8|1111.8|24
1590494100000|2020-05-26 11:55:00|1115.2|1112.2|1115.8|1112.8|1116|1113|1115|1112|154
1590494400000|2020-05-26 12:00:00|1116|1113|1117|1114|1117|1114|1115|1112|398
1590494700000|2020-05-26 12:05:00|1117.6|1114.6|1116.6|1113.6|1117.6|1114.6|1116.6|1113.6|163
1590495000000|2020-05-26 12:10:00|1116.9|1113.9|1115.6|1112.6|1117.6|1114.6|1115.6|1112.6|112
1590495300000|2020-05-26 12:15:00|1115.1|1112.1|1115.1|1112.1|1116.6|1113.6|1114.6|1111.6|304
1590495600000|2020-05-26 12:20:00|1115.6|1112.6|1116.4|1113.4|1116.6|1113.6|1115.4|1112.4|89
1590495900000|2020-05-26 12:25:00|1116.6|1113.6|1110.6|1107.6|1116.6|1113.6|1110.6|1107.6|560
1590496200000|2020-05-26 12:30:00|1110.9|1107.9|1114.6|1111.6|1114.6|1111.6|1110.6|1107.6|180
1590496500000|2020-05-26 12:35:00|1114.9|1111.9|1114.4|1111.4|1115.1|1112.1|1111.9|1108.9|279
1590496800000|2020-05-26 12:40:00|1114.6|1111.6|1113.6|1110.6|1114.6|1111.6|1111.6|1108.6|347
1590497100000|2020-05-26 12:45:00|1113.4|1110.4|1113.6|1110.6|1114.6|1111.6|1113.1|1110.1|306
1590497400000|2020-05-26 12:50:00|1113.9|1110.9|1114.4|1111.4|1114.6|1111.6|1113.1|1110.1|176
1590497700000|2020-05-26 12:55:00|1114.6|1111.6|1113.6|1110.6|1114.6|1111.6|1113.6|1110.6|263
1590498000000|2020-05-26 13:00:00|1113.9|1110.9|1112.6|1109.6|1114.6|1111.6|1112.6|1109.6|137
1590498300000|2020-05-26 13:05:00|1112.1|1109.1|1113.4|1110.4|1113.4|1110.4|1112.1|1109.1|104
1590498600000|2020-05-26 13:10:00|1113.6|1110.6|1109.1|1106.1|1113.6|1110.6|1109.1|1106.1|289
1590498900000|2020-05-26 13:15:00|1109.4|1106.4|1109.1|1106.1|1109.4|1106.4|1108.1|1105.1|187
1590499200000|2020-05-26 13:20:00|1109.6|1106.6|1109.6|1106.6|1110.6|1107.6|1109.4|1106.4|383
1590499500000|2020-05-26 13:25:00|1109.9|1106.9|1109.9|1106.9|1110.6|1107.6|1109.4|1106.4|359
1590499800000|2020-05-26 13:30:00|1110.1|1107.1|1110.1|1107.1|1111.1|1108.1|1109.4|1106.4|175
1590500100000|2020-05-26 13:35:00|1110.6|1107.6|1112.1|1109.1|1112.1|1109.1|1110.6|1107.6|119
1590500400000|2020-05-26 13:40:00|1111.9|1108.9|1111.4|1108.4|1112.1|1109.1|1111.1|1108.1|131
1590500700000|2020-05-26 13:45:00|1111.1|1108.1|1115.1|1112.1|1115.1|1112.1|1111.1|1108.1|587
1590501000000|2020-05-26 13:50:00|1114.1|1111.1|1114.1|1111.1|1114.1|1111.1|1113.1|1110.1|408
1590501300000|2020-05-26 13:55:00|1115.1|1112.1|1113.6|1110.6|1115.6|1112.6|1113.6|1110.6|259
1590501600000|2020-05-26 14:00:00|1113.4|1110.4|1110.1|1107.1|1114.1|1111.1|1105.9|1102.9|556
1590501900000|2020-05-26 14:05:00|1110.4|1107.4|1101|1098|1111.4|1108.4|1096|1093|1461
1590502200000|2020-05-26 14:10:00|1102|1099|1106|1103|1107|1104|1101.6|1098.6|1033
1590502500000|2020-05-26 14:15:00|1105|1102|1107|1104|1108.2|1105.2|1105|1102|304
1590502800000|2020-05-26 14:20:00|1108|1105|1101|1098|1109.3|1106.3|1101|1098|512
1590503100000|2020-05-26 14:25:00|1101.4|1098.4|1103.2|1100.2|1103.7|1100.7|1098.4|1095.4|788
1590503400000|2020-05-26 14:30:00|1102.9|1099.9|1105.2|1102.2|1105.2|1102.2|1101.4|1098.4|243
1590503700000|2020-05-26 14:35:00|1106|1103|1102.4|1099.4|1107.2|1104.2|1102.4|1099.4|390
1590504000000|2020-05-26 14:40:00|1103.4|1100.4|1103.4|1100.4|1103.7|1100.7|1102.4|1099.4|144
1590504300000|2020-05-26 14:45:00|1102.9|1099.9|1101.2|1098.2|1103.4|1100.4|1100.4|1097.4|476
1590504600000|2020-05-26 14:50:00|1101.4|1098.4|1103.2|1100.2|1103.4|1100.4|1101.2|1098.2|131
1590504900000|2020-05-26 14:55:00|1103|1100|1102.4|1099.4|1103.4|1100.4|1102.4|1099.4|522
1590505200000|2020-05-26 15:00:00|1103|1100|1102.4|1099.4|1103|1100|1100.2|1097.2|225
1590505500000|2020-05-26 15:05:00|1102.2|1099.2|1101|1098|1102.4|1099.4|1101|1098|104
1590505800000|2020-05-26 15:10:00|1100.2|1097.2|1100.2|1097.2|1102.7|1099.7|1097.4|1094.4|395
1590506100000|2020-05-26 15:15:00|1100.4|1097.4|1100.4|1097.4|1101.2|1098.2|1098.4|1095.4|662
1590506400000|2020-05-26 15:20:00|1101.2|1098.2|1103.4|1100.4|1103.4|1100.4|1100.4|1097.4|267
1590506700000|2020-05-26 15:25:00|1103|1100|1097.1|1094.1|1103|1100|1094.3|1091.3|1729
1590507000000|2020-05-26 15:30:00|1097.3|1094.3|1093.3|1090.3|1097.9|1094.9|1093.3|1090.3|477
1590507300000|2020-05-26 15:35:00|1092.9|1089.9|1095.1|1092.1|1095.9|1092.9|1091.9|1088.9|292
1590507600000|2020-05-26 15:40:00|1094.9|1091.9|1091.3|1088.3|1095.9|1092.9|1091.3|1088.3|345
1590507900000|2020-05-26 15:45:00|1092.3|1089.3|1097.8|1094.8|1097.8|1094.8|1091.3|1088.3|1257
1590508200000|2020-05-26 15:50:00|1096.8|1093.8|1096.8|1093.8|1098.8|1095.8|1095.2|1092.2|1119
1590508500000|2020-05-26 15:55:00|1097|1094|1096.8|1093.8|1098.8|1095.8|1096.8|1093.8|313
1590508800000|2020-05-26 16:00:00|1094.8|1091.8|1093.8|1090.8|1095.8|1092.8|1093.8|1090.8|394
1590509100000|2020-05-26 16:05:00|1093.2|1090.2|1096.2|1093.2|1096.2|1093.2|1093.2|1090.2|147
1590509400000|2020-05-26 16:10:00|1095.2|1092.2|1098.8|1095.8|1098.8|1095.8|1094|1091|267
1590509700000|2020-05-26 16:15:00|1098|1095|1095.2|1092.2|1099|1096|1095.2|1092.2|940
1590510000000|2020-05-26 16:20:00|1095|1092|1097.2|1094.2|1099.8|1096.8|1094.2|1091.2|328
1590510300000|2020-05-26 16:25:00|1096.8|1093.8|1097.4|1094.4|1097.6|1094.6|1096.4|1093.4|216
1590510600000|2020-05-26 16:30:00|1097.6|1094.6|1098.2|1095.2|1101.5|1098.5|1097.6|1094.6|482
1590510900000|2020-05-26 16:35:00|1098.8|1095.8|1103.2|1100.2|1103.2|1100.2|1098.8|1095.8|260
1590511200000|2020-05-26 16:40:00|1102.8|1099.8|1104.8|1101.8|1106.8|1103.8|1101.8|1098.8|1084
1590511500000|2020-05-26 16:45:00|1105.5|1102.5|1108|1105|1108.8|1105.8|1104.2|1101.2|529
1590511800000|2020-05-26 16:50:00|1107.8|1104.8|1110.2|1107.2|1111.2|1108.2|1104.6|1101.6|3618
1590512100000|2020-05-26 16:55:00|1110.8|1107.8|1112.5|1109.5|1112.8|1109.8|1110|1107|1105
1590564600000|2020-05-27 07:30:00|1111.2|1108.2|1111.8|1108.8|1113.2|1110.2|1109.8|1106.8|1453
1590564900000|2020-05-27 07:35:00|1112.8|1109.8|1111.8|1108.8|1112.8|1109.8|1111.8|1108.8|188
1590565200000|2020-05-27 07:40:00|1112.6|1109.6|1112.6|1109.6|1112.8|1109.8|1111.8|1108.8|48
1590565500000|2020-05-27 07:45:00|1112|1109|1114.4|1111.4|1114.9|1111.9|1110.8|1107.8|1170
1590565800000|2020-05-27 07:50:00|1114.1|1111.1|1113.4|1110.4|1114.4|1111.4|1113.4|1110.4|70
1590566100000|2020-05-27 07:55:00|1112.9|1109.9|1111.8|1108.8|1112.9|1109.9|1110.3|1107.3|314
1590566400000|2020-05-27 08:00:00|1112.8|1109.8|1110.8|1107.8|1112.8|1109.8|1109.8|1106.8|206
1590566700000|2020-05-27 08:05:00|1111.8|1108.8|1112.8|1109.8|1112.8|1109.8|1111.8|1108.8|61
1590567000000|2020-05-27 08:10:00|1113|1110|1113.8|1110.8|1113.8|1110.8|1113|1110|46
1590567300000|2020-05-27 08:15:00|1113.4|1110.4|1113.8|1110.8|1113.8|1110.8|1113.1|1110.1|29
1590567600000|2020-05-27 08:20:00|1113.5|1110.5|1112.4|1109.4|1113.8|1110.8|1111.8|1108.8|126
1590567900000|2020-05-27 08:25:00|1112.8|1109.8|1111.6|1108.6|1112.8|1109.8|1111.6|1108.6|23
1590568200000|2020-05-27 08:30:00|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|1111.8|1108.8|10
1590568500000|2020-05-27 08:35:00|1112.8|1109.8|1111.4|1108.4|1112.8|1109.8|1111.4|1108.4|124
1590568800000|2020-05-27 08:40:00|1110.8|1107.8|1109.6|1106.6|1111.4|1108.4|1109.4|1106.4|89
1590569100000|2020-05-27 08:45:00|1109.8|1106.8|1111.4|1108.4|1111.8|1108.8|1109.8|1106.8|102
1590569400000|2020-05-27 08:50:00|1111.6|1108.6|1112.6|1109.6|1112.6|1109.6|1111.6|1108.6|13
1590569700000|2020-05-27 08:55:00|1112.4|1109.4|1112.6|1109.6|1112.8|1109.8|1111.6|1108.6|59
1590570000000|2020-05-27 09:00:00|1112.4|1109.4|1111.4|1108.4|1112.4|1109.4|1111.4|1108.4|50
1590570300000|2020-05-27 09:05:00|1110.8|1107.8|1110.8|1107.8|1111.4|1108.4|1110.4|1107.4|57
1590570600000|2020-05-27 09:10:00|1111.4|1108.4|1108.8|1105.8|1111.4|1108.4|1108.8|1105.8|67
1590570900000|2020-05-27 09:15:00|1109.1|1106.1|1107.6|1104.6|1109.8|1106.8|1107.6|1104.6|281
1590571200000|2020-05-27 09:20:00|1106.8|1103.8|1105.8|1102.8|1108.6|1105.6|1105.8|1102.8|564
1590571500000|2020-05-27 09:25:00|1105.3|1102.3|1103.8|1100.8|1106.3|1103.3|1103.3|1100.3|120
1590571800000|2020-05-27 09:30:00|1104|1101|1103.8|1100.8|1104.8|1101.8|1102.5|1099.5|183
1590572100000|2020-05-27 09:35:00|1104|1101|1105.8|1102.8|1105.8|1102.8|1103.8|1100.8|24
1590572400000|2020-05-27 09:40:00|1106.8|1103.8|1106.8|1103.8|1107.8|1104.8|1105.3|1102.3|65
1590572700000|2020-05-27 09:45:00|1106.3|1103.3|1107.8|1104.8|1108.8|1105.8|1106.3|1103.3|50
1590573000000|2020-05-27 09:50:00|1107.5|1104.5|1105|1102|1107.8|1104.8|1105|1102|41
1590573300000|2020-05-27 09:55:00|1105.8|1102.8|1105.8|1102.8|1106.3|1103.3|1105.5|1102.5|553
1590573600000|2020-05-27 10:00:00|1106|1103|1106.8|1103.8|1106.8|1103.8|1106|1103|7
1590573900000|2020-05-27 10:05:00|1106.3|1103.3|1104.8|1101.8|1106.3|1103.3|1104.8|1101.8|56
1590574200000|2020-05-27 10:10:00|1104.6|1101.6|1104.8|1101.8|1105.1|1102.1|1104.6|1101.6|12
1590574500000|2020-05-27 10:15:00|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|1104.8|1101.8|9
1590574800000|2020-05-27 10:20:00|1106.6|1103.6|1106.8|1103.8|1106.8|1103.8|1106.6|1103.6|10
1590575100000|2020-05-27 10:25:00|1107.3|1104.3|1106.8|1103.8|1107.8|1104.8|1106.8|1103.8|12
1590575400000|2020-05-27 10:30:00|1105.3|1102.3|1105.6|1102.6|1105.6|1102.6|1104.8|1101.8|9
1590575700000|2020-05-27 10:35:00|1105.8|1102.8|1104.8|1101.8|1105.8|1102.8|1104.8|1101.8|16
1590576000000|2020-05-27 10:40:00|||||||||29
1590576300000|2020-05-27 10:45:00|||||||||2
1590576600000|2020-05-27 10:50:00|||||||||13
1590576900000|2020-05-27 10:55:00|1105.6|1102.6|1105.6|1102.6|1105.6|1102.6|1105.6|1102.6|32
1590577200000|2020-05-27 11:00:00|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|1105.8|1102.8|7
1590577500000|2020-05-27 11:05:00|1106.8|1103.8|1107.8|1104.8|1107.8|1104.8|1106.8|1103.8|28
1590577800000|2020-05-27 11:10:00|1107.6|1104.6|1106.4|1103.4|1107.8|1104.8|1105.8|1102.8|65
1590578100000|2020-05-27 11:15:00|1106.8|1103.8|1105.8|1102.8|1106.8|1103.8|1105.8|1102.8|17
1590578400000|2020-05-27 11:20:00|1106.1|1103.1|1106.8|1103.8|1106.8|1103.8|1106.1|1103.1|8
1590578700000|2020-05-27 11:25:00|||||||||21
1590579000000|2020-05-27 11:30:00|1105.8|1102.8|1106.8|1103.8|1106.8|1103.8|1105.8|1102.8|26
1590579300000|2020-05-27 11:35:00|1106.4|1103.4|1104.8|1101.8|1106.4|1103.4|1103.8|1100.8|368
1590579600000|2020-05-27 11:40:00|1105|1102|1102.7|1099.7|1105|1102|1101.7|1098.7|608
1590579900000|2020-05-27 11:45:00|1103|1100|1102.3|1099.3|1105.3|1102.3|1101.7|1098.7|406
1590580200000|2020-05-27 11:50:00|1102.5|1099.5|1098.7|1095.7|1102.7|1099.7|1098.2|1095.2|811
1590580500000|2020-05-27 11:55:00|1098.2|1095.2|1095.7|1092.7|1098.7|1095.7|1093.2|1090.2|852
1590580800000|2020-05-27 12:00:00|1095.2|1092.2|1097.3|1094.3|1097.7|1094.7|1095.2|1092.2|453
1590581100000|2020-05-27 12:05:00|1096.7|1093.7|1096.3|1093.3|1097.7|1094.7|1094.5|1091.5|189
1590581400000|2020-05-27 12:10:00|1095.7|1092.7|1092.7|1089.7|1095.7|1092.7|1092.7|1089.7|174
1590581700000|2020-05-27 12:15:00|1093.7|1090.7|1094.7|1091.7|1094.7|1091.7|1092.7|1089.7|143
1590582000000|2020-05-27 12:20:00|1095.3|1092.3|1098.7|1095.7|1098.7|1095.7|1095.3|1092.3|166
1590582300000|2020-05-27 12:25:00|1099.7|1096.7|1098.5|1095.5|1100.3|1097.3|1097.7|1094.7|86
1590582600000|2020-05-27 12:30:00|1098.7|1095.7|1098.7|1095.7|1099.5|1096.5|1096.7|1093.7|112
1590582900000|2020-05-27 12:35:00|1098.5|1095.5|1100.7|1097.7|1100.7|1097.7|1097.5|1094.5|128
1590583200000|2020-05-27 12:40:00|1100|1097|1099.5|1096.5|1101.7|1098.7|1098.5|1095.5|271
1590583500000|2020-05-27 12:45:00|1099.7|1096.7|1098.9|1095.9|1101.7|1098.7|1098.2|1095.2|407
1590583800000|2020-05-27 12:50:00|1098.7|1095.7|1094.4|1091.4|1098.7|1095.7|1094.4|1091.4|956
1590584100000|2020-05-27 12:55:00|1094.6|1091.6|1090.1|1087.1|1095.6|1092.6|1090.1|1087.1|1317
1590584400000|2020-05-27 13:00:00|1089.6|1086.6|1094.6|1091.6|1094.6|1091.6|1089.6|1086.6|368
1590584700000|2020-05-27 13:05:00|1095.4|1092.4|1094.6|1091.6|1095.4|1092.4|1094.6|1091.6|140
1590585000000|2020-05-27 13:10:00|1095.1|1092.1|1091.4|1088.4|1095.6|1092.6|1089.6|1086.6|643
1590585300000|2020-05-27 13:15:00|1091.6|1088.6|1089.6|1086.6|1091.6|1088.6|1089.2|1086.2|225
1590585600000|2020-05-27 13:20:00|1090.2|1087.2|1083.6|1080.6|1091.6|1088.6|1083.6|1080.6|836
1590585900000|2020-05-27 13:25:00|1084.1|1081.1|1087.1|1084.1|1087.6|1084.6|1084.1|1081.1|73
1590586200000|2020-05-27 13:30:00|1087.6|1084.6|1088.6|1085.6|1089.6|1086.6|1086.6|1083.6|310
1590586500000|2020-05-27 13:35:00|1089.2|1086.2|1086.1|1083.1|1090.1|1087.1|1086.1|1083.1|1130
1590586800000|2020-05-27 13:40:00|1085.1|1082.1|1087.1|1084.1|1087.1|1084.1|1085.1|1082.1|130
1590587100000|2020-05-27 13:45:00|1087.3|1084.3|1084.5|1081.5|1087.3|1084.3|1083.8|1080.8|259
1590587400000|2020-05-27 13:50:00|1084.3|1081.3|1086.1|1083.1|1088.1|1085.1|1084.3|1081.3|160
1590587700000|2020-05-27 13:55:00|1086.5|1083.5|1080.8|1077.8|1087.1|1084.1|1080.8|1077.8|506
1590588000000|2020-05-27 14:00:00|1080.5|1077.5|1083.5|1080.5|1084.1|1081.1|1078.5|1075.5|537
1590588300000|2020-05-27 14:05:00|1083.1|1080.1|1083.1|1080.1|1084.5|1081.5|1082.3|1079.3|104
1590588600000|2020-05-27 14:10:00|1083.5|1080.5|1087.3|1084.3|1087.5|1084.5|1082.5|1079.5|132
1590588900000|2020-05-27 14:15:00|1087.5|1084.5|1087.1|1084.1|1087.5|1084.5|1085.1|1082.1|216
1590589200000|2020-05-27 14:20:00|1087.5|1084.5|1087|1084|1089.1|1086.1|1086.5|1083.5|1337
1590589500000|2020-05-27 14:25:00|1086.5|1083.5|1086|1083|1087.5|1084.5|1085.5|1082.5|1030
1590589800000|2020-05-27 14:30:00|1086.3|1083.3|1086.5|1083.5|1087|1084|1085.5|1082.5|572
1590590100000|2020-05-27 14:35:00|1085.8|1082.8|1088.5|1085.5|1088.8|1085.8|1085.8|1082.8|755
1590590400000|2020-05-27 14:40:00|1087.8|1084.8|1086.5|1083.5|1088.5|1085.5|1085.5|1082.5|297
1590590700000|2020-05-27 14:45:00|1087|1084|1084.5|1081.5|1087.5|1084.5|1084.5|1081.5|243
1590591000000|2020-05-27 14:50:00|1083.5|1080.5|1084.5|1081.5|1084.5|1081.5|1082|1079|282
1590591300000|2020-05-27 14:55:00|1085|1082|1087.5|1084.5|1088.5|1085.5|1084.5|1081.5|229
1590591600000|2020-05-27 15:00:00|1087.8|1084.8|1088.1|1085.1|1089.8|1086.8|1086.5|1083.5|729
1590591900000|2020-05-27 15:05:00|1087.5|1084.5|1085.8|1082.8|1088.1|1085.1|1085.8|1082.8|443
1590592200000|2020-05-27 15:10:00|1086|1083|1089|1086|1089.5|1086.5|1085|1082|321
1590592500000|2020-05-27 15:15:00|1088.8|1085.8|1088.8|1085.8|1090.5|1087.5|1087.8|1084.8|338
1590592800000|2020-05-27 15:20:00|1088.5|1085.5|1087.8|1084.8|1089|1086|1087.5|1084.5|320
1590593100000|2020-05-27 15:25:00|1087.5|1084.5|1084.5|1081.5|1087.5|1084.5|1084|1081|949
1590593400000|2020-05-27 15:30:00|1085|1082|1085|1082|1085.2|1082.2|1084|1081|299
1590593700000|2020-05-27 15:35:00|1085.5|1082.5|1084|1081|1087|1084|1084|1081|286
1590594000000|2020-05-27 15:40:00|1084.5|1081.5|1084.5|1081.5|1085|1082|1083.5|1080.5|527
1590594300000|2020-05-27 15:45:00|1084.7|1081.7|1086|1083|1086.2|1083.2|1084.5|1081.5|105
1590594600000|2020-05-27 15:50:00|1085.5|1082.5|1087.5|1084.5|1088.2|1085.2|1085.5|1082.5|241
1590594900000|2020-05-27 15:55:00|1088|1085|1087.2|1084.2|1089.2|1086.2|1086.5|1083.5|247
1590595200000|2020-05-27 16:00:00|1087|1084|1087.5|1084.5|1089|1086|1087|1084|137
1590595500000|2020-05-27 16:05:00|1087.2|1084.2|1090|1087|1090|1087|1087.2|1084.2|384
1590595800000|2020-05-27 16:10:00|1090.5|1087.5|1090.5|1087.5|1090.5|1087.5|1090|1087|76
1590596100000|2020-05-27 16:15:00|1090.2|1087.2|1093|1090|1093|1090|1090.2|1087.2|475
1590596400000|2020-05-27 16:20:00|1092.2|1089.2|1092|1089|1093|1090|1091.8|1088.8|487
1590596700000|2020-05-27 16:25:00|1092.5|1089.5|1090.5|1087.5|1093|1090|1089.5|1086.5|788
1590597000000|2020-05-27 16:30:00|1090.7|1087.7|1089.9|1086.9|1093.2|1090.2|1088.9|1085.9|759
1590597300000|2020-05-27 16:35:00|1089.5|1086.5|1089.2|1086.2|1090.9|1087.9|1087.9|1084.9|129
1590597600000|2020-05-27 16:40:00|1088.9|1085.9|1086.4|1083.4|1089.5|1086.5|1085.8|1082.8|1738
1590597900000|2020-05-27 16:45:00|1086.6|1083.6|1088.9|1085.9|1089.4|1086.4|1084.4|1081.4|1719
1590598200000|2020-05-27 16:50:00|1089.1|1086.1|1087.8|1084.8|1090.4|1087.4|1086.4|1083.4|2528
1590598500000|2020-05-27 16:55:00|1087.4|1084.4|1087.8|1084.8|1088.8|1085.8|1086.6|1083.6|1339
1590651000000|2020-05-28 07:30:00|1083.5|1080.5|1083|1080|1083.7|1080.7|1079|1076|675
1590651300000|2020-05-28 07:35:00|1083.5|1080.5|1080|1077|1083.7|1080.7|1079|1076|249
1590651600000|2020-05-28 07:40:00|1080.2|1077.2|1080|1077|1081|1078|1080|1077|69
1590651900000|2020-05-28 07:45:00|1080.7|1077.7|1076|1073|1081|1078|1076|1073|365
1590652200000|2020-05-28 07:50:00|1076.2|1073.2|1077|1074|1077|1074|1076.2|1073.2|198
1590652500000|2020-05-28 07:55:00|1076.7|1073.7|1077|1074|1077.5|1074.5|1076.7|1073.7|55
1590652800000|2020-05-28 08:00:00|1077.2|1074.2|1077|1074|1077.5|1074.5|1076|1073|132
1590653100000|2020-05-28 08:05:00|1076.5|1073.5|1074|1071|1076.5|1073.5|1074|1071|175
1590653400000|2020-05-28 08:10:00|1074.3|1071.3|1070.3|1067.3|1074.3|1071.3|1069.8|1066.8|402
1590653700000|2020-05-28 08:15:00|1070.5|1067.5|1071.5|1068.5|1071.5|1068.5|1070.5|1067.5|779
1590654000000|2020-05-28 08:20:00|1071|1068|1071.5|1068.5|1072|1069|1071|1068|57
1590654300000|2020-05-28 08:25:00|1072|1069|1070|1067|1072|1069|1070|1067|139
1590654600000|2020-05-28 08:30:00|1070.3|1067.3|1070|1067|1071.5|1068.5|1069.8|1066.8|209
1590654900000|2020-05-28 08:35:00|1070.3|1067.3|1071.5|1068.5|1071.5|1068.5|1070.3|1067.3|127
1590655200000|2020-05-28 08:40:00|||||||||44
1590655500000|2020-05-28 08:45:00|1071|1068|1070.5|1067.5|1071|1068|1069|1066|334
1590655800000|2020-05-28 08:50:00|1070|1067|1071|1068|1071|1068|1070|1067|78
1590656100000|2020-05-28 08:55:00|1071.5|1068.5|1071.5|1068.5|1071.5|1068.5|1071|1068|105
1590656400000|2020-05-28 09:00:00|1071.8|1068.8|1072|1069|1072|1069|1071.5|1068.5|17
1590656700000|2020-05-28 09:05:00|1073|1070|1072|1069|1073|1070|1072|1069|131
1590657000000|2020-05-28 09:10:00|1072.5|1069.5|1075|1072|1075.5|1072.5|1072.5|1069.5|218
1590657300000|2020-05-28 09:15:00|1075.3|1072.3|1076|1073|1077|1074|1074.5|1071.5|95
1590657600000|2020-05-28 09:20:00|1076.5|1073.5|1076.8|1073.8|1076.8|1073.8|1076|1073|29
1590657900000|2020-05-28 09:25:00|1077|1074|1076|1073|1077|1074|1075|1072|33
1590658200000|2020-05-28 09:30:00|1076.3|1073.3|1076|1073|1077|1074|1076|1073|13
1590658500000|2020-05-28 09:35:00|1075.5|1072.5|1076|1073|1076|1073|1075|1072|33
1590658800000|2020-05-28 09:40:00|1075.5|1072.5|1073|1070|1075.5|1072.5|1073|1070|87
1590659100000|2020-05-28 09:45:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|29
1590659400000|2020-05-28 09:50:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|35
1590659700000|2020-05-28 09:55:00|1072|1069|1073|1070|1073.8|1070.8|1072|1069|77
1590660000000|2020-05-28 10:00:00|1072.8|1069.8|1073|1070|1073|1070|1072|1069|34
1590660300000|2020-05-28 10:05:00|1073.3|1070.3|1072.5|1069.5|1073.3|1070.3|1072|1069|58
1590660600000|2020-05-28 10:10:00|1072.8|1069.8|1072.5|1069.5|1072.8|1069.8|1072|1069|61
1590660900000|2020-05-28 10:15:00|1072|1069|1072.5|1069.5|1072.5|1069.5|1072|1069|27
1590661200000|2020-05-28 10:20:00|1072.3|1069.3|1072.5|1069.5|1073|1070|1072|1069|125
1590661500000|2020-05-28 10:25:00|1073|1070|1072|1069|1073|1070|1072|1069|25
1590661800000|2020-05-28 10:30:00|1071.8|1068.8|1070|1067|1072|1069|1070|1067|65
1590662100000|2020-05-28 10:35:00|||||||||178
1590662400000|2020-05-28 10:40:00|1070.5|1067.5|1071.5|1068.5|1072|1069|1070.5|1067.5|164
1590662700000|2020-05-28 10:45:00|1072|1069|1071.5|1068.5|1072.5|1069.5|1071.5|1068.5|138
1590663000000|2020-05-28 10:50:00|1070.5|1067.5|1071.5|1068.5|1071.5|1068.5|1070.5|1067.5|22
1590663300000|2020-05-28 10:55:00|1071.3|1068.3|1070.3|1067.3|1071.3|1068.3|1070.1|1067.1|25
1590663600000|2020-05-28 11:00:00|1070.5|1067.5|1070.5|1067.5|1070.5|1067.5|1069.5|1066.5|69
1590663900000|2020-05-28 11:05:00|1071.3|1068.3|1073.1|1070.1|1074.5|1071.5|1071.3|1068.3|289
1590664200000|2020-05-28 11:10:00|1072.5|1069.5|1072.8|1069.8|1073.3|1070.3|1072.3|1069.3|47
1590664500000|2020-05-28 11:15:00|1073.1|1070.1|1073.1|1070.1|1073.1|1070.1|1072.3|1069.3|34
1590664800000|2020-05-28 11:20:00|1072.5|1069.5|1071.5|1068.5|1072.5|1069.5|1071.5|1068.5|134
1590665100000|2020-05-28 11:25:00|1071.6|1068.6|1070.6|1067.6|1071.6|1068.6|1070.6|1067.6|47
1590665400000|2020-05-28 11:30:00|1069.6|1066.6|1070.6|1067.6|1070.6|1067.6|1069.6|1066.6|69
1590665700000|2020-05-28 11:35:00|||||||||31
1590666000000|2020-05-28 11:40:00|1069.6|1066.6|1069.6|1066.6|1070.6|1067.6|1069.6|1066.6|55
1590666300000|2020-05-28 11:45:00|1070.1|1067.1|1070.1|1067.1|1071.1|1068.1|1070.1|1067.1|270
1590666600000|2020-05-28 11:50:00|||||||||96
1590666900000|2020-05-28 11:55:00|1069.6|1066.6|1070.1|1067.1|1070.1|1067.1|1069.6|1066.6|140
1590667200000|2020-05-28 12:00:00|1070.3|1067.3|1071.1|1068.1|1071.1|1068.1|1070.1|1067.1|178
1590667500000|2020-05-28 12:05:00|1070.6|1067.6|1070.1|1067.1|1071.6|1068.6|1070.1|1067.1|191
1590667800000|2020-05-28 12:10:00|1069.6|1066.6|1068.6|1065.6|1069.6|1066.6|1068.6|1065.6|499
1590668100000|2020-05-28 12:15:00|1065.6|1062.6|1065.6|1062.6|1067.6|1064.6|1064|1061|882
1590668400000|2020-05-28 12:20:00|1066.6|1063.6|1066.6|1063.6|1066.6|1063.6|1065.6|1062.6|113
1590668700000|2020-05-28 12:25:00|1067.6|1064.6|1068.1|1065.1|1068.6|1065.6|1067.1|1064.1|123
1590669000000|2020-05-28 12:30:00|1067.6|1064.6|1069.1|1066.1|1069.6|1066.6|1067.6|1064.6|184
1590669300000|2020-05-28 12:35:00|1069.6|1066.6|1069.6|1066.6|1071.1|1068.1|1069.6|1066.6|171
1590669600000|2020-05-28 12:40:00|1069.1|1066.1|1071.1|1068.1|1072.1|1069.1|1069.1|1066.1|295
1590669900000|2020-05-28 12:45:00|1071.6|1068.6|1073.6|1070.6|1073.6|1070.6|1071.6|1068.6|126
1590670200000|2020-05-28 12:50:00|1073.9|1070.9|1074.6|1071.6|1075.6|1072.6|1073.9|1070.9|262
1590670500000|2020-05-28 12:55:00|1075.1|1072.1|1076.1|1073.1|1076.1|1073.1|1074.6|1071.6|248
1590670800000|2020-05-28 13:00:00|1075.9|1072.9|1077.1|1074.1|1077.1|1074.1|1074.1|1071.1|197
1590671100000|2020-05-28 13:05:00|1077.6|1074.6|1077.6|1074.6|1079.1|1076.1|1076.6|1073.6|477
1590671400000|2020-05-28 13:10:00|1078.1|1075.1|1081.4|1078.4|1083.6|1080.6|1078.1|1075.1|466
1590671700000|2020-05-28 13:15:00|1081.2|1078.2|1082.2|1079.2|1082.4|1079.4|1080.4|1077.4|144
1590672000000|2020-05-28 13:20:00|1083.2|1080.2|1083.7|1080.7|1084.7|1081.7|1081.7|1078.7|783
1590672300000|2020-05-28 13:25:00|1084.2|1081.2|1085.7|1082.7|1085.7|1082.7|1083.7|1080.7|626
1590672600000|2020-05-28 13:30:00|1084.7|1081.7|1080.2|1077.2|1084.7|1081.7|1079.2|1076.2|642
1590672900000|2020-05-28 13:35:00|1080.4|1077.4|1080.9|1077.9|1082.2|1079.2|1080.2|1077.2|285
1590673200000|2020-05-28 13:40:00|1081.2|1078.2|1084.2|1081.2|1084.7|1081.7|1080.4|1077.4|175
1590673500000|2020-05-28 13:45:00|1084.4|1081.4|1085.7|1082.7|1085.9|1082.9|1083.9|1080.9|253
1590673800000|2020-05-28 13:50:00|1086.7|1083.7|1081.2|1078.2|1087.7|1084.7|1081.2|1078.2|663
1590674100000|2020-05-28 13:55:00|1080.9|1077.9|1085.7|1082.7|1085.7|1082.7|1080.7|1077.7|279
1590674400000|2020-05-28 14:00:00|1085.2|1082.2|1085.7|1082.7|1087.7|1084.7|1084.2|1081.2|306
1590674700000|2020-05-28 14:05:00|1086.7|1083.7|1091.7|1088.7|1092.7|1089.7|1086.7|1083.7|571
1590675000000|2020-05-28 14:10:00|1091.9|1088.9|1088.7|1085.7|1092.7|1089.7|1088.7|1085.7|441
1590675300000|2020-05-28 14:15:00|1089.4|1086.4|1086.7|1083.7|1089.7|1086.7|1085.7|1082.7|220
1590675600000|2020-05-28 14:20:00|1086.9|1083.9|1090.7|1087.7|1090.7|1087.7|1086.7|1083.7|349
1590675900000|2020-05-28 14:25:00|1090.5|1087.5|1090.7|1087.7|1090.7|1087.7|1088.7|1085.7|184
1590676200000|2020-05-28 14:30:00|1091.7|1088.7|1093.2|1090.2|1093.2|1090.2|1089.7|1086.7|465
1590676500000|2020-05-28 14:35:00|1092.2|1089.2|1091.2|1088.2|1092.2|1089.2|1090.2|1087.2|92
1590676800000|2020-05-28 14:40:00|1090.7|1087.7|1088.7|1085.7|1090.7|1087.7|1087.7|1084.7|518
1590677100000|2020-05-28 14:45:00|1089.2|1086.2|1091.9|1088.9|1091.9|1088.9|1089.2|1086.2|160
1590677400000|2020-05-28 14:50:00|1091.7|1088.7|1090.7|1087.7|1091.7|1088.7|1089.7|1086.7|312
1590677700000|2020-05-28 14:55:00|1090.9|1087.9|1090.2|1087.2|1092.2|1089.2|1089.7|1086.7|320
1590678000000|2020-05-28 15:00:00|1089.9|1086.9|1089.9|1086.9|1090.2|1087.2|1087.7|1084.7|193
1590678300000|2020-05-28 15:05:00|1090.2|1087.2|1086.7|1083.7|1090.7|1087.7|1086.7|1083.7|128
1590678600000|2020-05-28 15:10:00|1087.4|1084.4|1085.7|1082.7|1087.4|1084.4|1083.7|1080.7|303
1590678900000|2020-05-28 15:15:00|1084.7|1081.7|1084.7|1081.7|1085.7|1082.7|1083.7|1080.7|114
1590679200000|2020-05-28 15:20:00|1084.5|1081.5|1082.2|1079.2|1084.5|1081.5|1082.2|1079.2|224
1590679500000|2020-05-28 15:25:00|1081.9|1078.9|1083.2|1080.2|1084.2|1081.2|1081.9|1078.9|127
1590679800000|2020-05-28 15:30:00|1082.7|1079.7|1078.4|1075.4|1084.2|1081.2|1078.2|1075.2|546
1590680100000|2020-05-28 15:35:00|1079.2|1076.2|1081.2|1078.2|1081.2|1078.2|1078.4|1075.4|285
1590680400000|2020-05-28 15:40:00|1080.4|1077.4|1079.9|1076.9|1081.2|1078.2|1079.2|1076.2|275
1590680700000|2020-05-28 15:45:00|1080.4|1077.4|1079.7|1076.7|1080.7|1077.7|1079.2|1076.2|152
1590681000000|2020-05-28 15:50:00|1080.2|1077.2|1084.2|1081.2|1084.4|1081.4|1080.2|1077.2|428
1590681300000|2020-05-28 15:55:00|1083.4|1080.4|1084.9|1081.9|1086.7|1083.7|1083.2|1080.2|106
1590681600000|2020-05-28 16:00:00|1085.2|1082.2|1082.7|1079.7|1085.7|1082.7|1082.7|1079.7|133
1590681900000|2020-05-28 16:05:00|1081.7|1078.7|1082.7|1079.7|1082.7|1079.7|1081.4|1078.4|165
1590682200000|2020-05-28 16:10:00|1082.9|1079.9|1083.7|1080.7|1084.4|1081.4|1082.9|1079.9|92
1590682500000|2020-05-28 16:15:00|1084.2|1081.2|1084.7|1081.7|1085.2|1082.2|1083.4|1080.4|76
1590682800000|2020-05-28 16:20:00|1083.7|1080.7|1083.9|1080.9|1084.1|1081.1|1083.1|1080.1|246
1590683100000|2020-05-28 16:25:00|1083.7|1080.7|1082.9|1079.9|1083.7|1080.7|1081.7|1078.7|59
1590683400000|2020-05-28 16:30:00|1083.1|1080.1|1083.4|1080.4|1083.7|1080.7|1082.1|1079.1|190
1590683700000|2020-05-28 16:35:00|1083.7|1080.7|1084.7|1081.7|1085.7|1082.7|1083.7|1080.7|499
1590684000000|2020-05-28 16:40:00|1084.1|1081.1|1083.7|1080.7|1084.7|1081.7|1083.7|1080.7|756
1590684300000|2020-05-28 16:45:00|1083.2|1080.2|1086.4|1083.4|1086.4|1083.4|1082.2|1079.2|442
1590684600000|2020-05-28 16:50:00|1086.7|1083.7|1087.7|1084.7|1088.2|1085.2|1084.7|1081.7|1195
1590684900000|2020-05-28 16:55:00|1087.2|1084.2|1092|1089|1093|1090|1087|1084|790
1590737400000|2020-05-29 07:30:00|1090.1|1087.1|1090.3|1087.3|1093.3|1090.3|1088.1|1085.1|419
1590737700000|2020-05-29 07:35:00|1090|1087|1085.3|1082.3|1090|1087|1085.3|1082.3|202
1590738000000|2020-05-29 07:40:00|1085.8|1082.8|1087.3|1084.3|1087.3|1084.3|1085.3|1082.3|135
1590738300000|2020-05-29 07:45:00|1086.8|1083.8|1087.3|1084.3|1089.3|1086.3|1086.8|1083.8|398
1590738600000|2020-05-29 07:50:00|1086.8|1083.8|1086.3|1083.3|1088.3|1085.3|1086.3|1083.3|69
1590738900000|2020-05-29 07:55:00|1086.1|1083.1|1086.6|1083.6|1086.6|1083.6|1086.1|1083.1|21
1590739200000|2020-05-29 08:00:00|1086.3|1083.3|1087.6|1084.6|1088.1|1085.1|1086.3|1083.3|35
1590739500000|2020-05-29 08:05:00|1087.8|1084.8|1089.3|1086.3|1089.3|1086.3|1087.8|1084.8|25
1590739800000|2020-05-29 08:10:00|1089.8|1086.8|1090.3|1087.3|1090.3|1087.3|1089.8|1086.8|30
1590740100000|2020-05-29 08:15:00|1090.1|1087.1|1089.8|1086.8|1090.1|1087.1|1089.3|1086.3|32
1590740400000|2020-05-29 08:20:00|1089.3|1086.3|1091.3|1088.3|1091.3|1088.3|1089.3|1086.3|83
1590740700000|2020-05-29 08:25:00|1090.3|1087.3|1089.3|1086.3|1090.3|1087.3|1089.3|1086.3|140
1590741000000|2020-05-29 08:30:00|1088.8|1085.8|1089.3|1086.3|1090.3|1087.3|1088.8|1085.8|16
1590741300000|2020-05-29 08:35:00|1089.5|1086.5|1090.3|1087.3|1090.3|1087.3|1089.3|1086.3|10
1590741600000|2020-05-29 08:40:00|1089.8|1086.8|1089.3|1086.3|1090.3|1087.3|1089.3|1086.3|95
1590741900000|2020-05-29 08:45:00|1089.8|1086.8|1089.3|1086.3|1091.1|1088.1|1088.8|1085.8|113
1590742200000|2020-05-29 08:50:00|1088.8|1085.8|1088.3|1085.3|1089.1|1086.1|1087.8|1084.8|51
1590742500000|2020-05-29 08:55:00|1089.1|1086.1|1089.3|1086.3|1090.1|1087.1|1088.8|1085.8|24
1590742800000|2020-05-29 09:00:00|1089.1|1086.1|1088.6|1085.6|1089.1|1086.1|1088.3|1085.3|8
1590743100000|2020-05-29 09:05:00|1088.8|1085.8|1087.3|1084.3|1089.1|1086.1|1087.3|1084.3|34
1590743400000|2020-05-29 09:10:00|1088.3|1085.3|1088.8|1085.8|1088.8|1085.8|1088.3|1085.3|23
1590743700000|2020-05-29 09:15:00|1088.3|1085.3|1091.1|1088.1|1091.8|1088.8|1088.3|1085.3|212
1590744000000|2020-05-29 09:20:00|1090.8|1087.8|1089.8|1086.8|1091.8|1088.8|1089.1|1086.1|49
1590744300000|2020-05-29 09:25:00|1090.3|1087.3|1088.8|1085.8|1090.6|1087.6|1088.6|1085.6|22
1590744600000|2020-05-29 09:30:00|1089.3|1086.3|1090.8|1087.8|1090.8|1087.8|1089.1|1086.1|303
1590744900000|2020-05-29 09:35:00|1091.1|1088.1|1092.6|1089.6|1092.6|1089.6|1091.1|1088.1|40
1590745200000|2020-05-29 09:40:00|1092.3|1089.3|1091.8|1088.8|1092.6|1089.6|1091.6|1088.6|65
1590745500000|2020-05-29 09:45:00|1091.6|1088.6|1091.8|1088.8|1091.8|1088.8|1091.6|1088.6|15
1590745800000|2020-05-29 09:50:00|1091.6|1088.6|1092.8|1089.8|1092.8|1089.8|1091.6|1088.6|13
1590746100000|2020-05-29 09:55:00|1092.3|1089.3|1090.6|1087.6|1092.3|1089.3|1089.8|1086.8|82
1590746400000|2020-05-29 10:00:00|1091.1|1088.1|1090.6|1087.6|1091.6|1088.6|1089.8|1086.8|58
1590746700000|2020-05-29 10:05:00|1089.8|1086.8|1089.8|1086.8|1091.4|1088.4|1089.6|1086.6|70
1590747000000|2020-05-29 10:10:00|1090.4|1087.4|1090.8|1087.8|1090.8|1087.8|1089.8|1086.8|22
1590747300000|2020-05-29 10:15:00|1090.4|1087.4|1090.4|1087.4|1090.8|1087.8|1090.4|1087.4|21
1590747600000|2020-05-29 10:20:00|1089.8|1086.8|1090.6|1087.6|1090.6|1087.6|1089.8|1086.8|4
1590747900000|2020-05-29 10:25:00|1090.4|1087.4|1090.6|1087.6|1090.6|1087.6|1090.4|1087.4|5
1590748200000|2020-05-29 10:30:00|1090.8|1087.8|1091.4|1088.4|1091.4|1088.4|1090.8|1087.8|11
1590748500000|2020-05-29 10:35:00|1090.8|1087.8|1089.8|1086.8|1090.8|1087.8|1089.6|1086.6|33
1590748800000|2020-05-29 10:40:00|1090.1|1087.1|1089.6|1086.6|1090.4|1087.4|1088.8|1085.8|43
1590749100000|2020-05-29 10:45:00|1089.8|1086.8|1087.6|1084.6|1089.8|1086.8|1087.6|1084.6|47
1590749400000|2020-05-29 10:50:00|1087.8|1084.8|1087.8|1084.8|1087.8|1084.8|1087.8|1084.8|19
1590749700000|2020-05-29 10:55:00|1087.6|1084.6|1087.4|1084.4|1088.6|1085.6|1086.8|1083.8|28
1590750000000|2020-05-29 11:00:00|1086.8|1083.8|1086.4|1083.4|1087.4|1084.4|1086.4|1083.4|55
1590750300000|2020-05-29 11:05:00|1086.6|1083.6|1085.8|1082.8|1086.6|1083.6|1085.8|1082.8|40
1590750600000|2020-05-29 11:10:00|1085.6|1082.6|1086.4|1083.4|1086.4|1083.4|1084.6|1081.6|39
1590750900000|2020-05-29 11:15:00|1086.1|1083.1|1086.4|1083.4|1086.4|1083.4|1085.4|1082.4|25
1590751200000|2020-05-29 11:20:00|1087.1|1084.1|1084.6|1081.6|1087.1|1084.1|1084.6|1081.6|184
1590751500000|2020-05-29 11:25:00|1084.4|1081.4|1085.8|1082.8|1085.8|1082.8|1083.8|1080.8|156
1590751800000|2020-05-29 11:30:00|1086.8|1083.8|1090.8|1087.8|1091.8|1088.8|1086.4|1083.4|255
1590752100000|2020-05-29 11:35:00|1091.1|1088.1|1092.4|1089.4|1092.4|1089.4|1090.8|1087.8|39
1590752400000|2020-05-29 11:40:00|1091.8|1088.8|1097.6|1094.6|1098.9|1095.9|1091.8|1088.8|255
1590752700000|2020-05-29 11:45:00|1097.4|1094.4|1098.6|1095.6|1099.1|1096.1|1097.4|1094.4|164
1590753000000|2020-05-29 11:50:00|1098.4|1095.4|1100.1|1097.1|1100.9|1097.9|1098.4|1095.4|250
1590753300000|2020-05-29 11:55:00|1099.9|1096.9|1097.4|1094.4|1099.9|1096.9|1096.4|1093.4|311
1590753600000|2020-05-29 12:00:00|1097.6|1094.6|1098.4|1095.4|1098.4|1095.4|1096.4|1093.4|152
1590753900000|2020-05-29 12:05:00|1098.1|1095.1|1096.1|1093.1|1098.4|1095.4|1093.9|1090.9|233
1590754200000|2020-05-29 12:10:00|1095.9|1092.9|1091.9|1088.9|1095.9|1092.9|1091.9|1088.9|434
1590754500000|2020-05-29 12:15:00|1092.4|1089.4|1092.1|1089.1|1092.4|1089.4|1091.1|1088.1|172
1590754800000|2020-05-29 12:20:00|1092.4|1089.4|1091.4|1088.4|1092.4|1089.4|1090.4|1087.4|122
1590755100000|2020-05-29 12:25:00|1090.9|1087.9|1089.6|1086.6|1091.4|1088.4|1088.9|1085.9|256
1590755400000|2020-05-29 12:30:00|1089.4|1086.4|1087.9|1084.9|1089.4|1086.4|1085.6|1082.6|406
1590755700000|2020-05-29 12:35:00|1086.9|1083.9|1082.4|1079.4|1086.9|1083.9|1082.4|1079.4|314
1590756000000|2020-05-29 12:40:00|1082.9|1079.9|1085.4|1082.4|1086.4|1083.4|1082.6|1079.6|225
1590756300000|2020-05-29 12:45:00|1084.9|1081.9|1084.9|1081.9|1086.4|1083.4|1084.4|1081.4|123
1590756600000|2020-05-29 12:50:00|1084.6|1081.6|1084.9|1081.9|1084.9|1081.9|1084.4|1081.4|86
1590756900000|2020-05-29 12:55:00|1085.9|1082.9|1089.9|1086.9|1089.9|1086.9|1085.9|1082.9|267
1590757200000|2020-05-29 13:00:00|1089.4|1086.4|1090.1|1087.1|1091.9|1088.9|1088.1|1085.1|177
1590757500000|2020-05-29 13:05:00|1089.6|1086.6|1088.1|1085.1|1090.4|1087.4|1087.4|1084.4|429
1590757800000|2020-05-29 13:10:00|1088.4|1085.4|1083.4|1080.4|1089.4|1086.4|1083.4|1080.4|223
1590758100000|2020-05-29 13:15:00|1083.6|1080.6|1082.4|1079.4|1084.6|1081.6|1082.4|1079.4|93
1590758400000|2020-05-29 13:20:00|1081.9|1078.9|1076.9|1073.9|1081.9|1078.9|1074.9|1071.9|964
1590758700000|2020-05-29 13:25:00|1075.9|1072.9|1076.3|1073.3|1076.9|1073.9|1075.9|1072.9|230
1590759000000|2020-05-29 13:30:00|1075.9|1072.9|1076.3|1073.3|1076.9|1073.9|1075.9|1072.9|177
1590759300000|2020-05-29 13:35:00|1075.9|1072.9|1075.3|1072.3|1076.3|1073.3|1075.3|1072.3|144
1590759600000|2020-05-29 13:40:00|1075.9|1072.9|1078.3|1075.3|1078.9|1075.9|1075.9|1072.9|239
1590759900000|2020-05-29 13:45:00|1078.1|1075.1|1078.6|1075.6|1081.4|1078.4|1077.9|1074.9|423
1590760200000|2020-05-29 13:50:00|1078.1|1075.1|1081.4|1078.4|1082.4|1079.4|1078.1|1075.1|305
1590760500000|2020-05-29 13:55:00|1081.6|1078.6|1082.4|1079.4|1083.4|1080.4|1079.6|1076.6|346
1590760800000|2020-05-29 14:00:00|1082.1|1079.1|1081.4|1078.4|1082.1|1079.1|1080.4|1077.4|159
1590761100000|2020-05-29 14:05:00|1080.9|1077.9|1079.1|1076.1|1082.4|1079.4|1077.9|1074.9|457
1590761400000|2020-05-29 14:10:00|1079.9|1076.9|1081.9|1078.9|1081.9|1078.9|1079.9|1076.9|246
1590761700000|2020-05-29 14:15:00|1080.9|1077.9|1078.9|1075.9|1080.9|1077.9|1078.3|1075.3|313
1590762000000|2020-05-29 14:20:00|1078.6|1075.6|1079.4|1076.4|1079.9|1076.9|1077.9|1074.9|162
1590762300000|2020-05-29 14:25:00|1079.1|1076.1|1078.4|1075.4|1079.9|1076.9|1077.9|1074.9|283
1590762600000|2020-05-29 14:30:00|1078.1|1075.1|1075.8|1072.8|1078.4|1075.4|1075.8|1072.8|613
1590762900000|2020-05-29 14:35:00|1075.6|1072.6|1076.4|1073.4|1077.4|1074.4|1075.6|1072.6|176
1590763200000|2020-05-29 14:40:00|1076.8|1073.8|1077.4|1074.4|1079.4|1076.4|1076.4|1073.4|380
1590763500000|2020-05-29 14:45:00|1077.6|1074.6|1079.6|1076.6|1080.9|1077.9|1075.4|1072.4|303
1590763800000|2020-05-29 14:50:00|1080.1|1077.1|1078.9|1075.9|1084.6|1081.6|1078.9|1075.9|1090
1590764100000|2020-05-29 14:55:00|1079.1|1076.1|1083.4|1080.4|1083.9|1080.9|1078.9|1075.9|585
1590764400000|2020-05-29 15:00:00|1083.9|1080.9|1084.9|1081.9|1087.4|1084.4|1083.1|1080.1|642
1590764700000|2020-05-29 15:05:00|1085.6|1082.6|1084.9|1081.9|1086.9|1083.9|1082.9|1079.9|931
1590765000000|2020-05-29 15:10:00|1084.4|1081.4|1085.1|1082.1|1085.4|1082.4|1084.1|1081.1|156
1590765300000|2020-05-29 15:15:00|1085.9|1082.9|1086.4|1083.4|1086.4|1083.4|1084.9|1081.9|326
1590765600000|2020-05-29 15:20:00|1085.9|1082.9|1085.4|1082.4|1088.6|1085.6|1085.4|1082.4|429
1590765900000|2020-05-29 15:25:00|1084.4|1081.4|1088.4|1085.4|1088.4|1085.4|1084.4|1081.4|257
1590766200000|2020-05-29 15:30:00|1087.4|1084.4|1086.4|1083.4|1088.4|1085.4|1084.6|1081.6|256
1590766500000|2020-05-29 15:35:00|1085.9|1082.9|1082.4|1079.4|1085.9|1082.9|1081.9|1078.9|269
1590766800000|2020-05-29 15:40:00|1081.9|1078.9|1082.4|1079.4|1083.9|1080.9|1079.9|1076.9|549
1590767100000|2020-05-29 15:45:00|1081.4|1078.4|1082.4|1079.4|1082.4|1079.4|1081.4|1078.4|97
1590767400000|2020-05-29 15:50:00|1082.1|1079.1|1084.4|1081.4|1084.4|1081.4|1081.4|1078.4|383
1590767700000|2020-05-29 15:55:00|1085.4|1082.4|1085.4|1082.4|1085.9|1082.9|1085.4|1082.4|185
1590768000000|2020-05-29 16:00:00|1085.9|1082.9|1087.4|1084.4|1087.4|1084.4|1085.4|1082.4|155
1590768300000|2020-05-29 16:05:00|1088.4|1085.4|1087.9|1084.9|1088.9|1085.9|1087.4|1084.4|339
1590768600000|2020-05-29 16:10:00|1087.6|1084.6|1089.1|1086.1|1089.4|1086.4|1087.4|1084.4|138
1590768900000|2020-05-29 16:15:00|1090.1|1087.1|1090.9|1087.9|1091.4|1088.4|1089.4|1086.4|349
1590769200000|2020-05-29 16:20:00|1090.4|1087.4|1088.9|1085.9|1090.4|1087.4|1086.1|1083.1|360
1590769500000|2020-05-29 16:25:00|1089.4|1086.4|1091.9|1088.9|1091.9|1088.9|1089.4|1086.4|239
1590769800000|2020-05-29 16:30:00|1092.9|1089.9|1093.4|1090.4|1093.4|1090.4|1090.9|1087.9|823
1590770100000|2020-05-29 16:35:00|1093.2|1090.2|1090.9|1087.9|1093.4|1090.4|1089.7|1086.7|290
1590770400000|2020-05-29 16:40:00|1091.2|1088.2|1092.7|1089.7|1094.4|1091.4|1090.9|1087.9|186
1590770700000|2020-05-29 16:45:00|1093.4|1090.4|1092.9|1089.9|1093.4|1090.4|1089.9|1086.9|713
1590771000000|2020-05-29 16:50:00|1092.7|1089.7|1092.4|1089.4|1097.9|1094.9|1092.4|1089.4|4215
1590771300000|2020-05-29 16:55:00|1093.4|1090.4|1096.9|1093.9|1097.7|1094.7|1092.4|1089.4|1895
1590996600000|2020-06-01 07:30:00|1105.7|1102.7|1110.6|1107.6|1111.6|1108.6|1105.7|1102.7|1102
1590996900000|2020-06-01 07:35:00|1110.9|1107.9|1113.8|1110.8|1114.5|1111.5|1110.6|1107.6|828
1590997200000|2020-06-01 07:40:00|1113.5|1110.5|1111.1|1108.1|1114.1|1111.1|1110.6|1107.6|182
1590997500000|2020-06-01 07:45:00|1111.6|1108.6|1108.3|1105.3|1111.6|1108.6|1108.1|1105.1|300
1590997800000|2020-06-01 07:50:00|1108.6|1105.6|1110.1|1107.1|1110.1|1107.1|1108.6|1105.6|92
1590998100000|2020-06-01 07:55:00|1110.8|1107.8|1111.1|1108.1|1111.1|1108.1|1110.6|1107.6|64
1590998400000|2020-06-01 08:00:00|1110.6|1107.6|1111.1|1108.1|1111.1|1108.1|1110.3|1107.3|30
1590998700000|2020-06-01 08:05:00|1111.3|1108.3|1111.1|1108.1|1112.6|1109.6|1110.1|1107.1|116
1590999000000|2020-06-01 08:10:00|1110.3|1107.3|1110.1|1107.1|1111.1|1108.1|1109.3|1106.3|155
1590999300000|2020-06-01 08:15:00|1109.8|1106.8|1107.6|1104.6|1109.8|1106.8|1107.1|1104.1|181
1590999600000|2020-06-01 08:20:00|1108.1|1105.1|1109.1|1106.1|1109.1|1106.1|1107.8|1104.8|112
1590999900000|2020-06-01 08:25:00|1108.6|1105.6|1111.1|1108.1|1111.1|1108.1|1108.6|1105.6|63
1591000200000|2020-06-01 08:30:00|1111.3|1108.3|1111.8|1108.8|1112.1|1109.1|1111.3|1108.3|153
1591000500000|2020-06-01 08:35:00|1112.1|1109.1|1112.1|1109.1|1112.6|1109.6|1111.1|1108.1|90
1591000800000|2020-06-01 08:40:00|1111.6|1108.6|1111.3|1108.3|1112.1|1109.1|1111.1|1108.1|43
1591001100000|2020-06-01 08:45:00|1111.1|1108.1|1110.1|1107.1|1112.1|1109.1|1109.8|1106.8|73
1591001400000|2020-06-01 08:50:00|1109.8|1106.8|1114.1|1111.1|1114.1|1111.1|1109.8|1106.8|272
1591001700000|2020-06-01 08:55:00|1113.6|1110.6|1111.3|1108.3|1114.1|1111.1|1111.3|1108.3|150
1591002000000|2020-06-01 09:00:00|1111.1|1108.1|1112.3|1109.3|1112.3|1109.3|1111.1|1108.1|90
1591002300000|2020-06-01 09:05:00|1113.1|1110.1|1113.1|1110.1|1113.1|1110.1|1113.1|1110.1|28
1591002600000|2020-06-01 09:10:00|1113.6|1110.6|1114.1|1111.1|1114.1|1111.1|1113.1|1110.1|52
1591002900000|2020-06-01 09:15:00|1113.6|1110.6|1113.1|1110.1|1113.6|1110.6|1113.1|1110.1|56
1591003200000|2020-06-01 09:20:00|1113.3|1110.3|1112.3|1109.3|1113.3|1110.3|1112.3|1109.3|38
1591003500000|2020-06-01 09:25:00|1111.9|1108.9|1110.3|1107.3|1111.9|1108.9|1110.3|1107.3|40
1591003800000|2020-06-01 09:30:00|1111.1|1108.1|1111.3|1108.3|1111.3|1108.3|1111.1|1108.1|40
1591004100000|2020-06-01 09:35:00|1111.1|1108.1|1110.6|1107.6|1111.1|1108.1|1110.1|1107.1|40
1591004400000|2020-06-01 09:40:00|1110.3|1107.3|1108.6|1105.6|1110.6|1107.6|1108.6|1105.6|35
1591004700000|2020-06-01 09:45:00|1109.3|1106.3|1109.3|1106.3|1109.3|1106.3|1109.3|1106.3|107
1591005000000|2020-06-01 09:50:00|1109.6|1106.6|1109.6|1106.6|1110.1|1107.1|1109.6|1106.6|74
1591005300000|2020-06-01 09:55:00|1109.8|1106.8|1110.6|1107.6|1111.1|1108.1|1109.3|1106.3|182
1591005600000|2020-06-01 10:00:00|1110.1|1107.1|1111.6|1108.6|1111.6|1108.6|1109.3|1106.3|84
1591005900000|2020-06-01 10:05:00|1111.3|1108.3|1111.3|1108.3|1111.3|1108.3|1111.1|1108.1|27
1591006200000|2020-06-01 10:10:00|1111.1|1108.1|1111.3|1108.3|1111.6|1108.6|1111.1|1108.1|2
1591006500000|2020-06-01 10:15:00|1110.6|1107.6|1111.6|1108.6|1111.6|1108.6|1110.6|1107.6|75
1591006800000|2020-06-01 10:20:00|1112.1|1109.1|1112.6|1109.6|1112.6|1109.6|1112.1|1109.1|22
1591007100000|2020-06-01 10:25:00|1111.6|1108.6|1111.6|1108.6|1111.6|1108.6|1111.6|1108.6|37
1591007400000|2020-06-01 10:30:00|1110.6|1107.6|1109.6|1106.6|1110.6|1107.6|1109.6|1106.6|56
1591007700000|2020-06-01 10:35:00|1109.3|1106.3|1109.1|1106.1|1109.3|1106.3|1107.9|1104.9|269
1591008000000|2020-06-01 10:40:00|1109.9|1106.9|1110.1|1107.1|1110.6|1107.6|1109.9|1106.9|69
1591008300000|2020-06-01 10:45:00|1109.4|1106.4|1110.1|1107.1|1110.1|1107.1|1109.1|1106.1|42
1591008600000|2020-06-01 10:50:00|1110.4|1107.4|1111.1|1108.1|1111.1|1108.1|1110.1|1107.1|62
1591008900000|2020-06-01 10:55:00|1110.9|1107.9|1110.9|1107.9|1111.4|1108.4|1110.4|1107.4|17
1591009200000|2020-06-01 11:00:00|1111.1|1108.1|1111.6|1108.6|1112.1|1109.1|1111.1|1108.1|75
1591009500000|2020-06-01 11:05:00|1111.1|1108.1|1111.1|1108.1|1111.1|1108.1|1111.1|1108.1|32
1591009800000|2020-06-01 11:10:00|1110.9|1107.9|1110.1|1107.1|1111.1|1108.1|1110.1|1107.1|64
1591010100000|2020-06-01 11:15:00|1110.4|1107.4|1110.1|1107.1|1111.1|1108.1|1110.1|1107.1|27
1591010400000|2020-06-01 11:20:00|1109.6|1106.6|1108.1|1105.1|1110.1|1107.1|1108.1|1105.1|98
1591010700000|2020-06-01 11:25:00|1106.1|1103.1|1105.7|1102.7|1106.1|1103.1|1105.1|1102.1|328
1591011000000|2020-06-01 11:30:00|1105.1|1102.1|1108.7|1105.7|1108.7|1105.7|1105.1|1102.1|347
1591011300000|2020-06-01 11:35:00|1109.4|1106.4|1108.7|1105.7|1109.4|1106.4|1108.7|1105.7|62
1591011600000|2020-06-01 11:40:00|1108.2|1105.2|1107.7|1104.7|1108.4|1105.4|1106.7|1103.7|114
1591011900000|2020-06-01 11:45:00|1107.4|1104.4|1107.1|1104.1|1107.7|1104.7|1107.1|1104.1|23
1591012200000|2020-06-01 11:50:00|1106.4|1103.4|1105.1|1102.1|1106.4|1103.4|1105.1|1102.1|40
1591012500000|2020-06-01 11:55:00|1105.4|1102.4|1102.7|1099.7|1106.1|1103.1|1102.7|1099.7|359
1591012800000|2020-06-01 12:00:00|1101.7|1098.7|1100.7|1097.7|1103.4|1100.4|1099.7|1096.7|475
1591013100000|2020-06-01 12:05:00|1099.7|1096.7|1097.2|1094.2|1099.7|1096.7|1096.7|1093.7|722
1591013400000|2020-06-01 12:10:00|1096.9|1093.9|1098.9|1095.9|1100.7|1097.7|1093.2|1090.2|759
1591013700000|2020-06-01 12:15:00|1099.2|1096.2|1091.5|1088.5|1099.7|1096.7|1091.3|1088.3|1554
1591014000000|2020-06-01 12:20:00|1091.8|1088.8|1090.3|1087.3|1095|1092|1088.8|1085.8|720
1591014300000|2020-06-01 12:25:00|1090|1087|1094|1091|1094.7|1091.7|1089.3|1086.3|308
1591014600000|2020-06-01 12:30:00|1093.8|1090.8|1092.3|1089.3|1096|1093|1092|1089|228
1591014900000|2020-06-01 12:35:00|1092|1089|1092.3|1089.3|1094.3|1091.3|1091|1088|272
1591015200000|2020-06-01 12:40:00|1091.7|1088.7|1094.3|1091.3|1095|1092|1091.3|1088.3|176
1591015500000|2020-06-01 12:45:00|1093.7|1090.7|1092.8|1089.8|1094.3|1091.3|1092.8|1089.8|303
1591015800000|2020-06-01 12:50:00|1093.3|1090.3|1093.5|1090.5|1094.5|1091.5|1092.8|1089.8|144
1591016100000|2020-06-01 12:55:00|1093.8|1090.8|1093.8|1090.8|1094.5|1091.5|1091.8|1088.8|176
1591016400000|2020-06-01 13:00:00|1093|1090|1093.5|1090.5|1093.8|1090.8|1090.8|1087.8|324
1591016700000|2020-06-01 13:05:00|1093.8|1090.8|1095.3|1092.3|1095.3|1092.3|1091.8|1088.8|250
1591017000000|2020-06-01 13:10:00|1094.8|1091.8|1095.3|1092.3|1096.3|1093.3|1094.8|1091.8|338
1591017300000|2020-06-01 13:15:00|1096.3|1093.3|1097.7|1094.7|1097.7|1094.7|1095.5|1092.5|251
1591017600000|2020-06-01 13:20:00|1098.2|1095.2|1100.3|1097.3|1100.7|1097.7|1097.7|1094.7|241
1591017900000|2020-06-01 13:25:00|1100|1097|1102|1099|1102|1099|1099.3|1096.3|194
1591018200000|2020-06-01 13:30:00|1102.3|1099.3|1102.3|1099.3|1102.3|1099.3|1100.5|1097.5|686
1591018500000|2020-06-01 13:35:00|1102.7|1099.7|1107.2|1104.2|1109.2|1106.2|1102.5|1099.5|1268
1591018800000|2020-06-01 13:40:00|1106.7|1103.7|1108.2|1105.2|1108.2|1105.2|1106.2|1103.2|382
1591019100000|2020-06-01 13:45:00|1107.2|1104.2|1109.2|1106.2|1109.2|1106.2|1107.2|1104.2|399
1591019400000|2020-06-01 13:50:00|1108.9|1105.9|1108.7|1105.7|1109.2|1106.2|1108.4|1105.4|662
1591019700000|2020-06-01 13:55:00|1109.2|1106.2|1106.7|1103.7|1109.2|1106.2|1106|1103|687
1591020000000|2020-06-01 14:00:00|1107|1104|1106.5|1103.5|1108.7|1105.7|1106.5|1103.5|335
1591020300000|2020-06-01 14:05:00|1106.7|1103.7|1110.2|1107.2|1110.2|1107.2|1106.2|1103.2|468
1591020600000|2020-06-01 14:10:00|1110.7|1107.7|1114.2|1111.2|1114.2|1111.2|1109.7|1106.7|794
1591020900000|2020-06-01 14:15:00|1115.2|1112.2|1115.8|1112.8|1117|1114|1113.8|1110.8|551
1591021200000|2020-06-01 14:20:00|1115.2|1112.2|1114.7|1111.7|1116.2|1113.2|1113.7|1110.7|572
1591021500000|2020-06-01 14:25:00|1115.2|1112.2|1116.2|1113.2|1116.2|1113.2|1115.2|1112.2|390
1591021800000|2020-06-01 14:30:00|1115.7|1112.7|1110.5|1107.5|1115.8|1112.8|1109.8|1106.8|767
1591022100000|2020-06-01 14:35:00|1110.2|1107.2|1108.8|1105.8|1110.2|1107.2|1108.5|1105.5|285
1591022400000|2020-06-01 14:40:00|1107.8|1104.8|1110.2|1107.2|1110.8|1107.8|1106.8|1103.8|465
1591022700000|2020-06-01 14:45:00|1110.5|1107.5|1108.2|1105.2|1110.5|1107.5|1107.5|1104.5|153
1591023000000|2020-06-01 14:50:00|1107.8|1104.8|1108.2|1105.2|1108.2|1105.2|1106.5|1103.5|99
1591023300000|2020-06-01 14:55:00|1107.8|1104.8|1108.2|1105.2|1109.2|1106.2|1107.8|1104.8|184
1591023600000|2020-06-01 15:00:00|1108|1105|1107.2|1104.2|1108|1105|1107.2|1104.2|142
1591023900000|2020-06-01 15:05:00|1107.5|1104.5|1107.8|1104.8|1109.2|1106.2|1107.2|1104.2|175
1591024200000|2020-06-01 15:10:00|1107.5|1104.5|1108.8|1105.8|1109.5|1106.5|1107.5|1104.5|212
1591024500000|2020-06-01 15:15:00|1107.5|1104.5|1104.8|1101.8|1107.5|1104.5|1104.8|1101.8|366
1591024800000|2020-06-01 15:20:00|1104.3|1101.3|1105.1|1102.1|1105.6|1102.6|1102.8|1099.8|652
1591025100000|2020-06-01 15:25:00|1105.6|1102.6|1104.8|1101.8|1105.8|1102.8|1103.8|1100.8|261
1591025400000|2020-06-01 15:30:00|1104.6|1101.6|1102.8|1099.8|1104.6|1101.6|1102.8|1099.8|147
1591025700000|2020-06-01 15:35:00|1101.8|1098.8|1102.8|1099.8|1102.8|1099.8|1100.8|1097.8|217
1591026000000|2020-06-01 15:40:00|1101.8|1098.8|1105.1|1102.1|1105.3|1102.3|1100.8|1097.8|354
1591026300000|2020-06-01 15:45:00|1104.8|1101.8|1103.1|1100.1|1104.8|1101.8|1101.8|1098.8|237
1591026600000|2020-06-01 15:50:00|1102.8|1099.8|1102.8|1099.8|1103.4|1100.4|1102.8|1099.8|164
1591026900000|2020-06-01 15:55:00|1101.8|1098.8|1101.1|1098.1|1102.4|1099.4|1100.8|1097.8|208
1591027200000|2020-06-01 16:00:00|1101.4|1098.4|1103.4|1100.4|1103.4|1100.4|1100.4|1097.4|269
1591027500000|2020-06-01 16:05:00|1103.1|1100.1|1104.9|1101.9|1105.4|1102.4|1102.4|1099.4|254
1591027800000|2020-06-01 16:10:00|1104.4|1101.4|1104.4|1101.4|1104.8|1101.8|1102.4|1099.4|164
1591028100000|2020-06-01 16:15:00|1103.4|1100.4|1102.1|1099.1|1103.4|1100.4|1101.4|1098.4|443
1591028400000|2020-06-01 16:20:00|1102.4|1099.4|1102.9|1099.9|1103.4|1100.4|1101.9|1098.9|190
1591028700000|2020-06-01 16:25:00|1103.1|1100.1|1105.4|1102.4|1105.4|1102.4|1103.1|1100.1|128
1591029000000|2020-06-01 16:30:00|1105.9|1102.9|1104.4|1101.4|1106.1|1103.1|1103.6|1100.6|242
1591029300000|2020-06-01 16:35:00|1104.6|1101.6|1104.9|1101.9|1104.9|1101.9|1103.6|1100.6|147
1591029600000|2020-06-01 16:40:00|1104.4|1101.4|1103.9|1100.9|1104.4|1101.4|1103.4|1100.4|64
1591029900000|2020-06-01 16:45:00|1104.4|1101.4|1106.3|1103.3|1109.3|1106.3|1103.9|1100.9|959
1591030200000|2020-06-01 16:50:00|1105.8|1102.8|1106.8|1103.8|1109.3|1106.3|1103.4|1100.4|2859
1591030500000|2020-06-01 16:55:00|1106.6|1103.6|1100.6|1097.6|1108.8|1105.8|1099.6|1096.6|1805
1591083000000|2020-06-02 07:30:00|1107.8|1104.8|1109.8|1106.8|1111.8|1108.8|1107.8|1104.8|587
1591083300000|2020-06-02 07:35:00|1110.1|1107.1|1109.8|1106.8|1110.8|1107.8|1108.6|1105.6|90
1591083600000|2020-06-02 07:40:00|1110.1|1107.1|1110.8|1107.8|1110.8|1107.8|1109.8|1106.8|26
1591083900000|2020-06-02 07:45:00|1110.6|1107.6|1109.8|1106.8|1110.8|1107.8|1109.6|1106.6|32
1591084200000|2020-06-02 07:50:00|1110.4|1107.4|1111.8|1108.8|1112.8|1109.8|1110.4|1107.4|172
1591084500000|2020-06-02 07:55:00|1112.1|1109.1|1111.8|1108.8|1112.8|1109.8|1111.8|1108.8|33
1591084800000|2020-06-02 08:00:00|1112.4|1109.4|1112.1|1109.1|1112.8|1109.8|1111.8|1108.8|30
1591085100000|2020-06-02 08:05:00|1112.4|1109.4|1110.6|1107.6|1112.4|1109.4|1110.4|1107.4|131
1591085400000|2020-06-02 08:10:00|1110.8|1107.8|1108.4|1105.4|1110.8|1107.8|1108.4|1105.4|117
1591085700000|2020-06-02 08:15:00|1109.4|1106.4|1110.4|1107.4|1110.4|1107.4|1109.4|1106.4|62
1591086000000|2020-06-02 08:20:00|||||||||3
1591086300000|2020-06-02 08:25:00|1111.4|1108.4|1112.4|1109.4|1112.4|1109.4|1111.4|1108.4|115
1591086600000|2020-06-02 08:30:00|1111.4|1108.4|1111.4|1108.4|1111.4|1108.4|1111.4|1108.4|40
1591086900000|2020-06-02 08:35:00|1110.4|1107.4|1111.4|1108.4|1111.4|1108.4|1110.4|1107.4|30
1591087200000|2020-06-02 08:40:00|1110.4|1107.4|1110.4|1107.4|1110.4|1107.4|1110.4|1107.4|40
1591087500000|2020-06-02 08:45:00|1110.9|1107.9|1111.4|1108.4|1111.4|1108.4|1110.9|1107.9|10
1591087800000|2020-06-02 08:50:00|1112.4|1109.4|1112.7|1109.7|1112.9|1109.9|1111.9|1108.9|122
1591088100000|2020-06-02 08:55:00|1112.4|1109.4|1112.9|1109.9|1112.9|1109.9|1112.4|1109.4|1
1591088400000|2020-06-02 09:00:00|||||||||14
1591088700000|2020-06-02 09:05:00|1113.4|1110.4|1112.4|1109.4|1113.4|1110.4|1112.4|1109.4|10
1591089000000|2020-06-02 09:10:00|1112.9|1109.9|1112.9|1109.9|1112.9|1109.9|1112.4|1109.4|28
1591089300000|2020-06-02 09:15:00|||||||||14
1591089600000|2020-06-02 09:20:00|1113.4|1110.4|1112.9|1109.9|1113.4|1110.4|1112.9|1109.9|59
1591089900000|2020-06-02 09:25:00|1112.4|1109.4|1113.4|1110.4|1113.4|1110.4|1112.4|1109.4|15
1591090200000|2020-06-02 09:30:00|1112.9|1109.9|1112.4|1109.4|1112.9|1109.9|1112.4|1109.4|36
1591090500000|2020-06-02 09:35:00|||||||||23
1591090800000|2020-06-02 09:40:00|1111.9|1108.9|1111.9|1108.9|1112.7|1109.7|1111.9|1108.9|146
1591091100000|2020-06-02 09:45:00|1111.7|1108.7|1111.9|1108.9|1111.9|1108.9|1110.9|1107.9|63
1591091400000|2020-06-02 09:50:00|1112.2|1109.2|1111.9|1108.9|1112.2|1109.2|1111.9|1108.9|21
1591091700000|2020-06-02 09:55:00|1112.2|1109.2|1111.9|1108.9|1112.9|1109.9|1111.9|1108.9|81
1591092000000|2020-06-02 10:00:00|1112.9|1109.9|1111.9|1108.9|1112.9|1109.9|1111.9|1108.9|34
1591092300000|2020-06-02 10:05:00|||||||||44
1591092600000|2020-06-02 10:10:00|1111.7|1108.7|1111.9|1108.9|1111.9|1108.9|1111.7|1108.7|17
1591092900000|2020-06-02 10:15:00|1111.5|1108.5|1110.9|1107.9|1111.5|1108.5|1110.9|1107.9|54
1591093200000|2020-06-02 10:20:00|||||||||61
1591093500000|2020-06-02 10:25:00|1111.2|1108.2|1111.2|1108.2|1111.7|1108.7|1111.2|1108.2|83
1591093800000|2020-06-02 10:30:00|1111.4|1108.4|1112.7|1109.7|1112.9|1109.9|1110.9|1107.9|126
1591094100000|2020-06-02 10:35:00|1112.4|1109.4|1112.2|1109.2|1112.4|1109.4|1111.7|1108.7|27
1591094400000|2020-06-02 10:40:00|1111.9|1108.9|1110.9|1107.9|1111.9|1108.9|1110.9|1107.9|80
1591094700000|2020-06-02 10:45:00|1111.4|1108.4|1114.4|1111.4|1114.9|1111.9|1111.4|1108.4|271
1591095000000|2020-06-02 10:50:00|1115.4|1112.4|1115.9|1112.9|1115.9|1112.9|1115.4|1112.4|178
1591095300000|2020-06-02 10:55:00|1115.7|1112.7|1113.4|1110.4|1115.7|1112.7|1113.4|1110.4|44
1591095600000|2020-06-02 11:00:00|1113.9|1110.9|1112.9|1109.9|1114.4|1111.4|1112.7|1109.7|47
1591095900000|2020-06-02 11:05:00|1113.2|1110.2|1113.4|1110.4|1113.4|1110.4|1112.9|1109.9|37
1591096200000|2020-06-02 11:10:00|1113.7|1110.7|1113.4|1110.4|1114.1|1111.1|1113.4|1110.4|209
1591096500000|2020-06-02 11:15:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.9|1110.9|15
1591096800000|2020-06-02 11:20:00|1114.4|1111.4|1114.1|1111.1|1114.4|1111.4|1113.9|1110.9|16
1591097100000|2020-06-02 11:25:00|1114.4|1111.4|1115.1|1112.1|1115.1|1112.1|1114.4|1111.4|53
1591097400000|2020-06-02 11:30:00|1114.9|1111.9|1115.6|1112.6|1115.9|1112.9|1114.9|1111.9|207
1591097700000|2020-06-02 11:35:00|1115.9|1112.9|1115.9|1112.9|1116.9|1113.9|1114.9|1111.9|229
1591098000000|2020-06-02 11:40:00|1114.9|1111.9|1115.9|1112.9|1115.9|1112.9|1114.9|1111.9|144
1591098300000|2020-06-02 11:45:00|1115.6|1112.6|1115.6|1112.6|1115.9|1112.9|1115.6|1112.6|86
1591098600000|2020-06-02 11:50:00|1115.9|1112.9|1116.3|1113.3|1116.9|1113.9|1114.9|1111.9|288
1591098900000|2020-06-02 11:55:00|1115.9|1112.9|1113.9|1110.9|1115.9|1112.9|1111.9|1108.9|143
1591099200000|2020-06-02 12:00:00|1113.3|1110.3|1115.4|1112.4|1116.1|1113.1|1113.3|1110.3|234
1591099500000|2020-06-02 12:05:00|1115.9|1112.9|1112.4|1109.4|1115.9|1112.9|1112.4|1109.4|789
1591099800000|2020-06-02 12:10:00|1113.1|1110.1|1114.4|1111.4|1114.4|1111.4|1112.4|1109.4|214
1591100100000|2020-06-02 12:15:00|1114.1|1111.1|1113.4|1110.4|1114.4|1111.4|1113.4|1110.4|141
1591100400000|2020-06-02 12:20:00|1113.1|1110.1|1110.9|1107.9|1113.1|1110.1|1110.9|1107.9|157
1591100700000|2020-06-02 12:25:00|1110.3|1107.3|1113.9|1110.9|1114.9|1111.9|1109.9|1106.9|375
1591101000000|2020-06-02 12:30:00|1113.6|1110.6|1113.9|1110.9|1114.1|1111.1|1113.1|1110.1|439
1591101300000|2020-06-02 12:35:00|1114|1111|1113.8|1110.8|1114.3|1111.3|1112.8|1109.8|669
1591101600000|2020-06-02 12:40:00|1114.5|1111.5|1114.5|1111.5|1114.8|1111.8|1113.8|1110.8|747
1591101900000|2020-06-02 12:45:00|1114.2|1111.2|1114.8|1111.8|1114.8|1111.8|1113.8|1110.8|246
1591102200000|2020-06-02 12:50:00|||||||||312
1591102500000|2020-06-02 12:55:00|1113.8|1110.8|1117.8|1114.8|1117.8|1114.8|1113.8|1110.8|1355
1591102800000|2020-06-02 13:00:00|1117|1114|1117.3|1114.3|1118.3|1115.3|1115.8|1112.8|576
1591103100000|2020-06-02 13:05:00|1118|1115|1118.8|1115.8|1118.8|1115.8|1116.3|1113.3|771
1591103400000|2020-06-02 13:10:00|1119.3|1116.3|1118.3|1115.3|1119.3|1116.3|1118.3|1115.3|250
1591103700000|2020-06-02 13:15:00|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|1119.3|1116.3|161
1591104000000|2020-06-02 13:20:00|1118.9|1115.9|1119.9|1116.9|1119.9|1116.9|1118.9|1115.9|391
1591104300000|2020-06-02 13:25:00|1119.6|1116.6|1123.9|1120.9|1123.9|1120.9|1119.4|1116.4|2088
1591104600000|2020-06-02 13:30:00|1122.9|1119.9|1122.9|1119.9|1123.6|1120.6|1121.3|1118.3|628
1591104900000|2020-06-02 13:35:00|1122.3|1119.3|1122.9|1119.9|1122.9|1119.9|1121.3|1118.3|290
1591105200000|2020-06-02 13:40:00|1122.6|1119.6|1120.9|1117.9|1122.9|1119.9|1120.9|1117.9|304
1591105500000|2020-06-02 13:45:00|1121.3|1118.3|1120.6|1117.6|1121.9|1118.9|1119.9|1116.9|572
1591105800000|2020-06-02 13:50:00|1120.9|1117.9|1122.9|1119.9|1122.9|1119.9|1120.6|1117.6|84
1591106100000|2020-06-02 13:55:00|1123.4|1120.4|1122.4|1119.4|1123.4|1120.4|1122.1|1119.1|133
1591106400000|2020-06-02 14:00:00|1122.9|1119.9|1122.9|1119.9|1123.9|1120.9|1122.9|1119.9|324
1591106700000|2020-06-02 14:05:00|1122.6|1119.6|1122.9|1119.9|1122.9|1119.9|1122.6|1119.6|137
1591107000000|2020-06-02 14:10:00|1122.6|1119.6|1122.9|1119.9|1122.9|1119.9|1122.3|1119.3|205
1591107300000|2020-06-02 14:15:00|1123.3|1120.3|1122.9|1119.9|1123.9|1120.9|1122.9|1119.9|850
1591107600000|2020-06-02 14:20:00|1123.3|1120.3|1122.9|1119.9|1123.6|1120.6|1122.3|1119.3|184
1591107900000|2020-06-02 14:25:00|1121.9|1118.9|1122.9|1119.9|1122.9|1119.9|1121.9|1118.9|368
1591108200000|2020-06-02 14:30:00|1123.9|1120.9|1123.1|1120.1|1123.9|1120.9|1122.9|1119.9|283
1591108500000|2020-06-02 14:35:00|1123.4|1120.4|1123.4|1120.4|1123.9|1120.9|1122.9|1119.9|115
1591108800000|2020-06-02 14:40:00|1124.4|1121.4|1124.1|1121.1|1124.4|1121.4|1123.9|1120.9|158
1591109100000|2020-06-02 14:45:00|1124.4|1121.4|1124.1|1121.1|1124.4|1121.4|1123.9|1120.9|168
1591109400000|2020-06-02 14:50:00|1123.9|1120.9|1123.9|1120.9|1123.9|1120.9|1122.9|1119.9|133
1591109700000|2020-06-02 14:55:00|1123.4|1120.4|1123.4|1120.4|1123.9|1120.9|1123.4|1120.4|140
1591110000000|2020-06-02 15:00:00|1123.9|1120.9|1124.4|1121.4|1124.4|1121.4|1123.9|1120.9|269
1591110300000|2020-06-02 15:05:00|1123.9|1120.9|1120.4|1117.4|1123.9|1120.9|1119.4|1116.4|316
1591110600000|2020-06-02 15:10:00|1121.4|1118.4|1121.4|1118.4|1121.4|1118.4|1120.4|1117.4|282
1591110900000|2020-06-02 15:15:00|1122.1|1119.1|1124|1121|1124|1121|1122.1|1119.1|343
1591111200000|2020-06-02 15:20:00|1123|1120|1123|1120|1124|1121|1123|1120|411
1591111500000|2020-06-02 15:25:00|1123.4|1120.4|1123|1120|1124|1121|1123|1120|174
1591111800000|2020-06-02 15:30:00|||||||||116
1591112100000|2020-06-02 15:35:00|1124|1121|1121|1118|1124|1121|1120|1117|353
1591112400000|2020-06-02 15:40:00|1121.5|1118.5|1123|1120|1123|1120|1121|1118|201
1591112700000|2020-06-02 15:45:00|||||||||69
1591113000000|2020-06-02 15:50:00|1123.2|1120.2|1123|1120|1123.4|1120.4|1123|1120|108
1591113300000|2020-06-02 15:55:00|1123.2|1120.2|1122|1119|1123.2|1120.2|1122|1119|218
1591113600000|2020-06-02 16:00:00|1122.2|1119.2|1123|1120|1123|1120|1122|1119|135
1591113900000|2020-06-02 16:05:00|1122.4|1119.4|1123|1120|1123|1120|1122|1119|88
1591114200000|2020-06-02 16:10:00|1122.4|1119.4|1122.7|1119.7|1123|1120|1122|1119|295
1591114500000|2020-06-02 16:15:00|1123|1120|1123.4|1120.4|1123.4|1120.4|1122|1119|351
1591114800000|2020-06-02 16:20:00|1123|1120|1123|1120|1123.4|1120.4|1122.4|1119.4|190
1591115100000|2020-06-02 16:25:00|1122.4|1119.4|1123|1120|1123|1120|1122|1119|168
1591115400000|2020-06-02 16:30:00|1122.4|1119.4|1123|1120|1124|1121|1122.2|1119.2|268
1591115700000|2020-06-02 16:35:00|1122.5|1119.5|1122|1119|1122.5|1119.5|1122|1119|260
1591116000000|2020-06-02 16:40:00|1123|1120|1123.7|1120.7|1124|1121|1123|1120|360
1591116300000|2020-06-02 16:45:00|1123|1120|1123.5|1120.5|1123.7|1120.7|1123|1120|151
1591116600000|2020-06-02 16:50:00|1124|1121|1129|1126|1130.7|1127.7|1124|1121|4102
1591116900000|2020-06-02 16:55:00|1130|1127|1133.4|1130.4|1133.4|1130.4|1130|1127|2664
1591169400000|2020-06-03 07:30:00|1134.9|1131.9|1138.5|1135.5|1141.4|1138.4|1134.5|1131.5|1139
1591169700000|2020-06-03 07:35:00|1138.8|1135.8|1136.1|1133.1|1140.5|1137.5|1136.1|1133.1|600
1591170000000|2020-06-03 07:40:00|1137.1|1134.1|1140.5|1137.5|1141.5|1138.5|1136.8|1133.8|142
1591170300000|2020-06-03 07:45:00|1140.1|1137.1|1139.1|1136.1|1140.1|1137.1|1138.3|1135.3|113
1591170600000|2020-06-03 07:50:00|1138.8|1135.8|1138.1|1135.1|1138.8|1135.8|1137.8|1134.8|126
1591170900000|2020-06-03 07:55:00|1137.8|1134.8|1136.1|1133.1|1137.8|1134.8|1136.1|1133.1|55
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1135.6|1132.6|1135.9|1132.9|1131.1|1128.1|1470
1591171500000|2020-06-03 08:05:00|1134.6|1131.6|1135.1|1132.1|1136.1|1133.1|1134.6|1131.6|105
1591171800000|2020-06-03 08:10:00|1134.9|1131.9|1133.6|1130.6|1135.6|1132.6|1133.6|1130.6|44
1591172100000|2020-06-03 08:15:00|1134.4|1131.4|1136.6|1133.6|1136.6|1133.6|1133.6|1130.6|81
1591172400000|2020-06-03 08:20:00|1136.9|1133.9|1138.1|1135.1|1138.1|1135.1|1136.6|1133.6|31
1591172700000|2020-06-03 08:25:00|1138.4|1135.4|1140.3|1137.3|1140.8|1137.8|1138.4|1135.4|175
1591173000000|2020-06-03 08:30:00|1140.1|1137.1|1140.3|1137.3|1141.1|1138.1|1140.1|1137.1|16
1591173300000|2020-06-03 08:35:00|1140.6|1137.6|1142.5|1139.5|1143.5|1140.5|1140.1|1137.1|513
1591173600000|2020-06-03 08:40:00|1141.7|1138.7|1140.5|1137.5|1142|1139|1140.5|1137.5|57
1591173900000|2020-06-03 08:45:00|1140.8|1137.8|1141.1|1138.1|1141.5|1138.5|1140.1|1137.1|51
1591174200000|2020-06-03 08:50:00|1141.3|1138.3|1142.1|1139.1|1142.1|1139.1|1141.1|1138.1|23
1591174500000|2020-06-03 08:55:00|1141.5|1138.5|1141.1|1138.1|1141.5|1138.5|1141.1|1138.1|64
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|97
1591175100000|2020-06-03 09:05:00|1139.5|1136.5|1140.3|1137.3|1140.5|1137.5|1139.5|1136.5|23
1591175400000|2020-06-03 09:10:00|1140.1|1137.1|1141.3|1138.3|1141.5|1138.5|1139.8|1136.8|80
1591175700000|2020-06-03 09:15:00|1141.5|1138.5|1141.1|1138.1|1142.5|1139.5|1141.1|1138.1|54
1591176000000|2020-06-03 09:20:00|1141.5|1138.5|1141.7|1138.7|1142|1139|1140.5|1137.5|133
1591176300000|2020-06-03 09:25:00|1142|1139|1142|1139|1142|1139|1141.7|1138.7|15
1591176600000|2020-06-03 09:30:00|1141.7|1138.7|1141.5|1138.5|1141.7|1138.7|1141.5|1138.5|28
1591176900000|2020-06-03 09:35:00|1142|1139|1142.5|1139.5|1142.5|1139.5|1142|1139|22
1591177200000|2020-06-03 09:40:00|||||||||15
1591177500000|2020-06-03 09:45:00|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|57
1591177800000|2020-06-03 09:50:00|||||||||6
1591178100000|2020-06-03 09:55:00|1144.5|1141.5|1142.8|1139.8|1144.5|1141.5|1142.5|1139.5|198
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1138.7|1135.7|1142.3|1139.3|1138.7|1135.7|719
1591178700000|2020-06-03 10:05:00|1139.1|1136.1|1139.1|1136.1|1139.9|1136.9|1138.7|1135.7|131
1591179000000|2020-06-03 10:10:00|1140.1|1137.1|1137.7|1134.7|1140.1|1137.1|1136.9|1133.9|809
1591179300000|2020-06-03 10:15:00|1138.1|1135.1|1138.4|1135.4|1138.6|1135.6|1137.1|1134.1|557
1591179600000|2020-06-03 10:20:00|1138.7|1135.7|1139.8|1136.8|1140.1|1137.1|1138.7|1135.7|58
1591179900000|2020-06-03 10:25:00|1140.1|1137.1|1139.5|1136.5|1140.3|1137.3|1139.5|1136.5|2
1591180200000|2020-06-03 10:30:00|1139.8|1136.8|1139.8|1136.8|1141.5|1138.5|1139.1|1136.1|84
1591180500000|2020-06-03 10:35:00|1140.1|1137.1|1140.1|1137.1|1140.1|1137.1|1139.1|1136.1|127
1591180800000|2020-06-03 10:40:00|1141.1|1138.1|1141.1|1138.1|1142.4|1139.4|1141.1|1138.1|330
1591181100000|2020-06-03 10:45:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|70
1591181400000|2020-06-03 10:50:00|1139.4|1136.4|1137.1|1134.1|1139.4|1136.4|1136.9|1133.9|58
1591181700000|2020-06-03 10:55:00|1136.9|1133.9|1131.9|1128.9|1137.1|1134.1|1131.7|1128.7|613
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1134.9|1131.9|1135.1|1132.1|1132.1|1129.1|49
1591182300000|2020-06-03 11:05:00|1135.1|1132.1|1132.9|1129.9|1135.1|1132.1|1132.4|1129.4|46
1591182600000|2020-06-03 11:10:00|1132.7|1129.7|1133.9|1130.9|1135.4|1132.4|1132.7|1129.7|77
1591182900000|2020-06-03 11:15:00|1134.1|1131.1|1134.4|1131.4|1134.4|1131.4|1132.7|1129.7|143
1591183200000|2020-06-03 11:20:00|1134.1|1131.1|1133.4|1130.4|1135.1|1132.1|1133.4|1130.4|29
1591183500000|2020-06-03 11:25:00|1133.6|1130.6|1131.4|1128.4|1134.4|1131.4|1131.1|1128.1|130
1591183800000|2020-06-03 11:30:00|1131.7|1128.7|1133.1|1130.1|1133.1|1130.1|1131.1|1128.1|57
1591184100000|2020-06-03 11:35:00|1132.9|1129.9|1132.1|1129.1|1133.4|1130.4|1132.1|1129.1|81
1591184400000|2020-06-03 11:40:00|1131.7|1128.7|1130.7|1127.7|1131.7|1128.7|1130.4|1127.4|89
1591184700000|2020-06-03 11:45:00|1131.1|1128.1|1132.1|1129.1|1132.1|1129.1|1129.7|1126.7|195
1591185000000|2020-06-03 11:50:00|1132.7|1129.7|1133.7|1130.7|1134.1|1131.1|1132.7|1129.7|66
1591185300000|2020-06-03 11:55:00|1132.9|1129.9|1132.7|1129.7|1133.1|1130.1|1132.7|1129.7|106
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1132.4|1129.4|1134.4|1131.4|1131.7|1128.7|154
1591185900000|2020-06-03 12:05:00|1132.7|1129.7|1134.7|1131.7|1134.7|1131.7|1130.7|1127.7|141
1591186200000|2020-06-03 12:10:00|1134.4|1131.4|1137.1|1134.1|1137.1|1134.1|1133.7|1130.7|689
1591186500000|2020-06-03 12:15:00|1138.1|1135.1|1138.1|1135.1|1139.1|1136.1|1137.1|1134.1|215
1591186800000|2020-06-03 12:20:00|1137.8|1134.8|1139.1|1136.1|1140.1|1137.1|1137.3|1134.3|172
1591187100000|2020-06-03 12:25:00|1139.3|1136.3|1140.1|1137.1|1140.5|1137.5|1139.3|1136.3|146
1591187400000|2020-06-03 12:30:00|1140.3|1137.3|1141.1|1138.1|1141.1|1138.1|1140.1|1137.1|89
1591187700000|2020-06-03 12:35:00|1140.1|1137.1|1137.4|1134.4|1140.1|1137.1|1136.9|1133.9|399
1591188000000|2020-06-03 12:40:00|1137.7|1134.7|1137.7|1134.7|1137.9|1134.9|1137.7|1134.7|41
1591188300000|2020-06-03 12:45:00|1136.7|1133.7|1135.7|1132.7|1136.7|1133.7|1134.1|1131.1|175
1591188600000|2020-06-03 12:50:00|1135.9|1132.9|1139.1|1136.1|1139.1|1136.1|1135.7|1132.7|214
1591188900000|2020-06-03 12:55:00|1139.4|1136.4|1134.7|1131.7|1139.4|1136.4|1134.7|1131.7|285
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1138.4|1135.4|1138.7|1135.7|1135.4|1132.4|108
1591189500000|2020-06-03 13:05:00|1138.7|1135.7|1139.1|1136.1|1139.1|1136.1|1135.2|1132.2|418
1591189800000|2020-06-03 13:10:00|1138.7|1135.7|1137.7|1134.7|1139.1|1136.1|1137.4|1134.4|349
1591190100000|2020-06-03 13:15:00|1137.1|1134.1|1136.1|1133.1|1138.1|1135.1|1136.1|1133.1|119
1591190400000|2020-06-03 13:20:00|1136.5|1133.5|1138.1|1135.1|1139.1|1136.1|1136.5|1133.5|114
1591190700000|2020-06-03 13:25:00|1138.4|1135.4|1137.1|1134.1|1139.7|1136.7|1137.1|1134.1|55
1591191000000|2020-06-03 13:30:00|1137.7|1134.7|1137.1|1134.1|1138.1|1135.1|1137.1|1134.1|92
1591191300000|2020-06-03 13:35:00|1137.5|1134.5|1138.1|1135.1|1139.1|1136.1|1137.5|1134.5|150
1591191600000|2020-06-03 13:40:00|1138.4|1135.4|1138.4|1135.4|1139.1|1136.1|1138.1|1135.1|125
1591191900000|2020-06-03 13:45:00|1138.1|1135.1|1138.7|1135.7|1139.1|1136.1|1138.1|1135.1|137
1591192200000|2020-06-03 13:50:00|1139.1|1136.1|1140.1|1137.1|1141.1|1138.1|1138.1|1135.1|274
1591192500000|2020-06-03 13:55:00|1140.4|1137.4|1139.9|1136.9|1141.1|1138.1|1138.7|1135.7|241
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1142.1|1139.1|1142.1|1139.1|1139.9|1136.9|124
1591193100000|2020-06-03 14:05:00|1142.4|1139.4|1144.7|1141.7|1145.7|1142.7|1142.4|1139.4|401
1591193400000|2020-06-03 14:10:00|1144.9|1141.9|1145.4|1142.4|1146.1|1143.1|1144.9|1141.9|238
1591193700000|2020-06-03 14:15:00|1145.1|1142.1|1147.5|1144.5|1148.1|1145.1|1145.1|1142.1|769
1591194000000|2020-06-03 14:20:00|1147.3|1144.3|1147.5|1144.5|1147.5|1144.5|1146.5|1143.5|565
1591194300000|2020-06-03 14:25:00|1148.1|1145.1|1144.5|1141.5|1148.5|1145.5|1144.5|1141.5|438
1591194600000|2020-06-03 14:30:00|1144.8|1141.8|1141.1|1138.1|1146.1|1143.1|1141.1|1138.1|452
1591194900000|2020-06-03 14:35:00|1140.1|1137.1|1142.1|1139.1|1142.5|1139.5|1137.8|1134.8|549
1591195200000|2020-06-03 14:40:00|1141.8|1138.8|1144.1|1141.1|1144.6|1141.6|1141.8|1138.8|190
1591195500000|2020-06-03 14:45:00|1143.6|1140.6|1146.6|1143.6|1146.6|1143.6|1143.6|1140.6|565
1591195800000|2020-06-03 14:50:00|1146.3|1143.3|1146|1143|1146.6|1143.6|1144.6|1141.6|761
1591196100000|2020-06-03 14:55:00|1146.6|1143.6|1148|1145|1149|1146|1146|1143|1146
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1148.8|1145.8|1149|1146|1148|1145|1160
1591196700000|2020-06-03 15:05:00|1148.6|1145.6|1149|1146|1150|1147|1148.3|1145.3|184
1591197000000|2020-06-03 15:10:00|1149.3|1146.3|1150|1147|1150|1147|1148.6|1145.6|164
1591197300000|2020-06-03 15:15:00|1151|1148|1153|1150|1153|1150|1151|1148|1155
1591197600000|2020-06-03 15:20:00|1152.7|1149.7|1152.2|1149.2|1153|1150|1151.4|1148.4|389
1591197900000|2020-06-03 15:25:00|1152|1149|1154.4|1151.4|1155|1152|1151.4|1148.4|682
1591198200000|2020-06-03 15:30:00|1155|1152|1157|1154|1157|1154|1154|1151|1484
1591198500000|2020-06-03 15:35:00|1158|1155|1155.6|1152.6|1160|1157|1155.4|1152.4|2190
1591198800000|2020-06-03 15:40:00|1155.8|1152.8|1157.6|1154.6|1158.8|1155.8|1155.8|1152.8|315
1591199100000|2020-06-03 15:45:00|1157.4|1154.4|1154.1|1151.1|1157.8|1154.8|1154.1|1151.1|570
1591199400000|2020-06-03 15:50:00|1154.4|1151.4|1155.4|1152.4|1156.4|1153.4|1153.8|1150.8|531
1591199700000|2020-06-03 15:55:00|1154.4|1151.4|1156.4|1153.4|1156.4|1153.4|1153.4|1150.4|412
1591200000000|2020-06-03 16:00:00|1156|1153|1156.2|1153.2|1156.4|1153.4|1155.7|1152.7|204
1591200300000|2020-06-03 16:05:00|1156|1153|1156|1153|1156.4|1153.4|1155.7|1152.7|127
1591200600000|2020-06-03 16:10:00|1157|1154|1157|1154|1158|1155|1157|1154|269
1591200900000|2020-06-03 16:15:00|1156.7|1153.7|1157.7|1154.7|1158|1155|1156.2|1153.2|383
1591201200000|2020-06-03 16:20:00|1158|1155|1158|1155|1158|1155|1156|1153|178
1591201500000|2020-06-03 16:25:00|1157|1154|1157.4|1154.4|1159|1156|1157|1154|355
1591201800000|2020-06-03 16:30:00|1157.2|1154.2|1159|1156|1159|1156|1157|1154|151
1591202100000|2020-06-03 16:35:00|1159.5|1156.5|1163|1160|1164|1161|1159|1156|765
1591202400000|2020-06-03 16:40:00|1163.2|1160.2|1163.3|1160.3|1163.6|1160.6|1163|1160|332
1591202700000|2020-06-03 16:45:00|1162.3|1159.3|1162|1159|1163|1160|1160.6|1157.6|960
1591203000000|2020-06-03 16:50:00|1161.8|1158.8|1168.1|1165.1|1169|1166|1161.8|1158.8|3148
1591203300000|2020-06-03 16:55:00|1167.7|1164.7|1165.6|1162.6|1168.6|1165.6|1164.8|1161.8|3114
1591169400000|2020-06-03 07:30:00|1134.9|1131.9|1138.5|1135.5|1141.4|1138.4|1134.5|1131.5|1139
1591169700000|2020-06-03 07:35:00|1138.8|1135.8|1136.1|1133.1|1140.5|1137.5|1136.1|1133.1|600
1591170000000|2020-06-03 07:40:00|1137.1|1134.1|1140.5|1137.5|1141.5|1138.5|1136.8|1133.8|142
1591170300000|2020-06-03 07:45:00|1140.1|1137.1|1139.1|1136.1|1140.1|1137.1|1138.3|1135.3|113
1591170600000|2020-06-03 07:50:00|1138.8|1135.8|1138.1|1135.1|1138.8|1135.8|1137.8|1134.8|126
1591170900000|2020-06-03 07:55:00|1137.8|1134.8|1136.1|1133.1|1137.8|1134.8|1136.1|1133.1|55
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1135.6|1132.6|1135.9|1132.9|1131.1|1128.1|1470
1591171500000|2020-06-03 08:05:00|1134.6|1131.6|1135.1|1132.1|1136.1|1133.1|1134.6|1131.6|105
1591171800000|2020-06-03 08:10:00|1134.9|1131.9|1133.6|1130.6|1135.6|1132.6|1133.6|1130.6|44
1591172100000|2020-06-03 08:15:00|1134.4|1131.4|1136.6|1133.6|1136.6|1133.6|1133.6|1130.6|81
1591172400000|2020-06-03 08:20:00|1136.9|1133.9|1138.1|1135.1|1138.1|1135.1|1136.6|1133.6|31
1591172700000|2020-06-03 08:25:00|1138.4|1135.4|1140.3|1137.3|1140.8|1137.8|1138.4|1135.4|175
1591173000000|2020-06-03 08:30:00|1140.1|1137.1|1140.3|1137.3|1141.1|1138.1|1140.1|1137.1|16
1591173300000|2020-06-03 08:35:00|1140.6|1137.6|1142.5|1139.5|1143.5|1140.5|1140.1|1137.1|513
1591173600000|2020-06-03 08:40:00|1141.7|1138.7|1140.5|1137.5|1142|1139|1140.5|1137.5|57
1591173900000|2020-06-03 08:45:00|1140.8|1137.8|1141.1|1138.1|1141.5|1138.5|1140.1|1137.1|51
1591174200000|2020-06-03 08:50:00|1141.3|1138.3|1142.1|1139.1|1142.1|1139.1|1141.1|1138.1|23
1591174500000|2020-06-03 08:55:00|1141.5|1138.5|1141.1|1138.1|1141.5|1138.5|1141.1|1138.1|64
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|97
1591175100000|2020-06-03 09:05:00|1139.5|1136.5|1140.3|1137.3|1140.5|1137.5|1139.5|1136.5|23
1591175400000|2020-06-03 09:10:00|1140.1|1137.1|1141.3|1138.3|1141.5|1138.5|1139.8|1136.8|80
1591175700000|2020-06-03 09:15:00|1141.5|1138.5|1141.1|1138.1|1142.5|1139.5|1141.1|1138.1|54
1591176000000|2020-06-03 09:20:00|1141.5|1138.5|1141.7|1138.7|1142|1139|1140.5|1137.5|133
1591176300000|2020-06-03 09:25:00|1142|1139|1142|1139|1142|1139|1141.7|1138.7|15
1591176600000|2020-06-03 09:30:00|1141.7|1138.7|1141.5|1138.5|1141.7|1138.7|1141.5|1138.5|28
1591176900000|2020-06-03 09:35:00|1142|1139|1142.5|1139.5|1142.5|1139.5|1142|1139|22
1591177200000|2020-06-03 09:40:00|||||||||15
1591177500000|2020-06-03 09:45:00|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|1143.5|1140.5|57
1591177800000|2020-06-03 09:50:00|||||||||6
1591178100000|2020-06-03 09:55:00|1144.5|1141.5|1142.8|1139.8|1144.5|1141.5|1142.5|1139.5|198
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1138.7|1135.7|1142.3|1139.3|1138.7|1135.7|719
1591178700000|2020-06-03 10:05:00|1139.1|1136.1|1139.1|1136.1|1139.9|1136.9|1138.7|1135.7|131
1591179000000|2020-06-03 10:10:00|1140.1|1137.1|1137.7|1134.7|1140.1|1137.1|1136.9|1133.9|809
1591179300000|2020-06-03 10:15:00|1138.1|1135.1|1138.4|1135.4|1138.6|1135.6|1137.1|1134.1|557
1591179600000|2020-06-03 10:20:00|1138.7|1135.7|1139.8|1136.8|1140.1|1137.1|1138.7|1135.7|58
1591179900000|2020-06-03 10:25:00|1140.1|1137.1|1139.5|1136.5|1140.3|1137.3|1139.5|1136.5|2
1591180200000|2020-06-03 10:30:00|1139.8|1136.8|1139.8|1136.8|1141.5|1138.5|1139.1|1136.1|84
1591180500000|2020-06-03 10:35:00|1140.1|1137.1|1140.1|1137.1|1140.1|1137.1|1139.1|1136.1|127
1591180800000|2020-06-03 10:40:00|1141.1|1138.1|1141.1|1138.1|1142.4|1139.4|1141.1|1138.1|330
1591181100000|2020-06-03 10:45:00|1140.1|1137.1|1139.1|1136.1|1141.1|1138.1|1139.1|1136.1|70
1591181400000|2020-06-03 10:50:00|1139.4|1136.4|1137.1|1134.1|1139.4|1136.4|1136.9|1133.9|58
1591181700000|2020-06-03 10:55:00|1136.9|1133.9|1131.9|1128.9|1137.1|1134.1|1131.7|1128.7|613
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1134.9|1131.9|1135.1|1132.1|1132.1|1129.1|49
1591182300000|2020-06-03 11:05:00|1135.1|1132.1|1132.9|1129.9|1135.1|1132.1|1132.4|1129.4|46
1591182600000|2020-06-03 11:10:00|1132.7|1129.7|1133.9|1130.9|1135.4|1132.4|1132.7|1129.7|77
1591182900000|2020-06-03 11:15:00|1134.1|1131.1|1134.4|1131.4|1134.4|1131.4|1132.7|1129.7|143
1591183200000|2020-06-03 11:20:00|1134.1|1131.1|1133.4|1130.4|1135.1|1132.1|1133.4|1130.4|29
1591183500000|2020-06-03 11:25:00|1133.6|1130.6|1131.4|1128.4|1134.4|1131.4|1131.1|1128.1|130
1591183800000|2020-06-03 11:30:00|1131.7|1128.7|1133.1|1130.1|1133.1|1130.1|1131.1|1128.1|57
1591184100000|2020-06-03 11:35:00|1132.9|1129.9|1132.1|1129.1|1133.4|1130.4|1132.1|1129.1|81
1591184400000|2020-06-03 11:40:00|1131.7|1128.7|1130.7|1127.7|1131.7|1128.7|1130.4|1127.4|89
1591184700000|2020-06-03 11:45:00|1131.1|1128.1|1132.1|1129.1|1132.1|1129.1|1129.7|1126.7|195
1591185000000|2020-06-03 11:50:00|1132.7|1129.7|1133.7|1130.7|1134.1|1131.1|1132.7|1129.7|66
1591185300000|2020-06-03 11:55:00|1132.9|1129.9|1132.7|1129.7|1133.1|1130.1|1132.7|1129.7|106
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1132.4|1129.4|1134.4|1131.4|1131.7|1128.7|154
1591185900000|2020-06-03 12:05:00|1132.7|1129.7|1134.7|1131.7|1134.7|1131.7|1130.7|1127.7|141
1591186200000|2020-06-03 12:10:00|1134.4|1131.4|1137.1|1134.1|1137.1|1134.1|1133.7|1130.7|689
1591186500000|2020-06-03 12:15:00|1138.1|1135.1|1138.1|1135.1|1139.1|1136.1|1137.1|1134.1|215
1591186800000|2020-06-03 12:20:00|1137.8|1134.8|1139.1|1136.1|1140.1|1137.1|1137.3|1134.3|172
1591187100000|2020-06-03 12:25:00|1139.3|1136.3|1140.1|1137.1|1140.5|1137.5|1139.3|1136.3|146
1591187400000|2020-06-03 12:30:00|1140.3|1137.3|1141.1|1138.1|1141.1|1138.1|1140.1|1137.1|89
1591187700000|2020-06-03 12:35:00|1140.1|1137.1|1137.4|1134.4|1140.1|1137.1|1136.9|1133.9|399
1591188000000|2020-06-03 12:40:00|1137.7|1134.7|1137.7|1134.7|1137.9|1134.9|1137.7|1134.7|41
1591188300000|2020-06-03 12:45:00|1136.7|1133.7|1135.7|1132.7|1136.7|1133.7|1134.1|1131.1|175
1591188600000|2020-06-03 12:50:00|1135.9|1132.9|1139.1|1136.1|1139.1|1136.1|1135.7|1132.7|214
1591188900000|2020-06-03 12:55:00|1139.4|1136.4|1134.7|1131.7|1139.4|1136.4|1134.7|1131.7|285
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1138.4|1135.4|1138.7|1135.7|1135.4|1132.4|108
1591189500000|2020-06-03 13:05:00|1138.7|1135.7|1139.1|1136.1|1139.1|1136.1|1135.2|1132.2|418
1591189800000|2020-06-03 13:10:00|1138.7|1135.7|1137.7|1134.7|1139.1|1136.1|1137.4|1134.4|349
1591190100000|2020-06-03 13:15:00|1137.1|1134.1|1136.1|1133.1|1138.1|1135.1|1136.1|1133.1|119
1591190400000|2020-06-03 13:20:00|1136.5|1133.5|1138.1|1135.1|1139.1|1136.1|1136.5|1133.5|114
1591190700000|2020-06-03 13:25:00|1138.4|1135.4|1137.1|1134.1|1139.7|1136.7|1137.1|1134.1|55
1591191000000|2020-06-03 13:30:00|1137.7|1134.7|1137.1|1134.1|1138.1|1135.1|1137.1|1134.1|92
1591191300000|2020-06-03 13:35:00|1137.5|1134.5|1138.1|1135.1|1139.1|1136.1|1137.5|1134.5|150
1591191600000|2020-06-03 13:40:00|1138.4|1135.4|1138.4|1135.4|1139.1|1136.1|1138.1|1135.1|125
1591191900000|2020-06-03 13:45:00|1138.1|1135.1|1138.7|1135.7|1139.1|1136.1|1138.1|1135.1|137
1591192200000|2020-06-03 13:50:00|1139.1|1136.1|1140.1|1137.1|1141.1|1138.1|1138.1|1135.1|274
1591192500000|2020-06-03 13:55:00|1140.4|1137.4|1139.9|1136.9|1141.1|1138.1|1138.7|1135.7|241
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1142.1|1139.1|1142.1|1139.1|1139.9|1136.9|124
1591193100000|2020-06-03 14:05:00|1142.4|1139.4|1144.7|1141.7|1145.7|1142.7|1142.4|1139.4|401
1591193400000|2020-06-03 14:10:00|1144.9|1141.9|1145.4|1142.4|1146.1|1143.1|1144.9|1141.9|238
1591193700000|2020-06-03 14:15:00|1145.1|1142.1|1147.5|1144.5|1148.1|1145.1|1145.1|1142.1|769
1591194000000|2020-06-03 14:20:00|1147.3|1144.3|1147.5|1144.5|1147.5|1144.5|1146.5|1143.5|565
1591194300000|2020-06-03 14:25:00|1148.1|1145.1|1144.5|1141.5|1148.5|1145.5|1144.5|1141.5|438
1591194600000|2020-06-03 14:30:00|1144.8|1141.8|1141.1|1138.1|1146.1|1143.1|1141.1|1138.1|452
1591194900000|2020-06-03 14:35:00|1140.1|1137.1|1142.1|1139.1|1142.5|1139.5|1137.8|1134.8|549
1591195200000|2020-06-03 14:40:00|1141.8|1138.8|1144.1|1141.1|1144.6|1141.6|1141.8|1138.8|190
1591195500000|2020-06-03 14:45:00|1143.6|1140.6|1146.6|1143.6|1146.6|1143.6|1143.6|1140.6|565
1591195800000|2020-06-03 14:50:00|1146.3|1143.3|1146|1143|1146.6|1143.6|1144.6|1141.6|761
1591196100000|2020-06-03 14:55:00|1146.6|1143.6|1148|1145|1149|1146|1146|1143|1146
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1148.8|1145.8|1149|1146|1148|1145|1160
1591196700000|2020-06-03 15:05:00|1148.6|1145.6|1149|1146|1150|1147|1148.3|1145.3|184
1591197000000|2020-06-03 15:10:00|1149.3|1146.3|1150|1147|1150|1147|1148.6|1145.6|164
1591197300000|2020-06-03 15:15:00|1151|1148|1153|1150|1153|1150|1151|1148|1155
1591197600000|2020-06-03 15:20:00|1152.7|1149.7|1152.2|1149.2|1153|1150|1151.4|1148.4|389
1591197900000|2020-06-03 15:25:00|1152|1149|1154.4|1151.4|1155|1152|1151.4|1148.4|682
1591198200000|2020-06-03 15:30:00|1155|1152|1157|1154|1157|1154|1154|1151|1484
1591198500000|2020-06-03 15:35:00|1158|1155|1155.6|1152.6|1160|1157|1155.4|1152.4|2190
1591198800000|2020-06-03 15:40:00|1155.8|1152.8|1157.6|1154.6|1158.8|1155.8|1155.8|1152.8|315
1591199100000|2020-06-03 15:45:00|1157.4|1154.4|1154.1|1151.1|1157.8|1154.8|1154.1|1151.1|570
1591199400000|2020-06-03 15:50:00|1154.4|1151.4|1155.4|1152.4|1156.4|1153.4|1153.8|1150.8|531
1591199700000|2020-06-03 15:55:00|1154.4|1151.4|1156.4|1153.4|1156.4|1153.4|1153.4|1150.4|412
1591200000000|2020-06-03 16:00:00|1156|1153|1156.2|1153.2|1156.4|1153.4|1155.7|1152.7|204
1591200300000|2020-06-03 16:05:00|1156|1153|1156|1153|1156.4|1153.4|1155.7|1152.7|127
1591200600000|2020-06-03 16:10:00|1157|1154|1157|1154|1158|1155|1157|1154|269
1591200900000|2020-06-03 16:15:00|1156.7|1153.7|1157.7|1154.7|1158|1155|1156.2|1153.2|383
1591201200000|2020-06-03 16:20:00|1158|1155|1158|1155|1158|1155|1156|1153|178
1591201500000|2020-06-03 16:25:00|1157|1154|1157.4|1154.4|1159|1156|1157|1154|355
1591201800000|2020-06-03 16:30:00|1157.2|1154.2|1159|1156|1159|1156|1157|1154|151
1591202100000|2020-06-03 16:35:00|1159.5|1156.5|1163|1160|1164|1161|1159|1156|765
1591202400000|2020-06-03 16:40:00|1163.2|1160.2|1163.3|1160.3|1163.6|1160.6|1163|1160|332
1591202700000|2020-06-03 16:45:00|1162.3|1159.3|1162|1159|1163|1160|1160.6|1157.6|960
1591203000000|2020-06-03 16:50:00|1161.8|1158.8|1168.1|1165.1|1169|1166|1161.8|1158.8|3148
1591203300000|2020-06-03 16:55:00|1167.7|1164.7|1165.6|1162.6|1168.6|1165.6|1164.8|1161.8|3114
1591255800000|2020-06-04 07:30:00|1166.2|1163.2|1166.2|1163.2|1171.2|1168.2|1164.2|1161.2|1504
1591256100000|2020-06-04 07:35:00|1166.9|1163.9|1161.5|1158.5|1166.9|1163.9|1160.8|1157.8|674
1591256400000|2020-06-04 07:40:00|1161.2|1158.2|1160.6|1157.6|1161.2|1158.2|1159.6|1156.6|467
1591256700000|2020-06-04 07:45:00|1160.2|1157.2|1154.6|1151.6|1160.2|1157.2|1153.9|1150.9|239
1591257000000|2020-06-04 07:50:00|1155.5|1152.5|1152.4|1149.4|1156.6|1153.6|1152.4|1149.4|170
1591257300000|2020-06-04 07:55:00|1152.6|1149.6|1157.5|1154.5|1157.5|1154.5|1152.2|1149.2|434
1591257600000|2020-06-04 08:00:00|1157.7|1154.7|1158.2|1155.2|1158.2|1155.2|1157|1154|80
1591257900000|2020-06-04 08:05:00|1158.8|1155.8|1160.6|1157.6|1160.6|1157.6|1158.8|1155.8|620
1591258200000|2020-06-04 08:10:00|1159.9|1156.9|1160.2|1157.2|1160.6|1157.6|1159.6|1156.6|172
1591258500000|2020-06-04 08:15:00|1160.4|1157.4|1160.2|1157.2|1160.6|1157.6|1159.6|1156.6|680
1591258800000|2020-06-04 08:20:00|1159.6|1156.6|1160.6|1157.6|1160.6|1157.6|1159.6|1156.6|53
1591259100000|2020-06-04 08:25:00|1160.2|1157.2|1160.6|1157.6|1160.6|1157.6|1160.2|1157.2|36
1591259400000|2020-06-04 08:30:00|1160.2|1157.2|1159.6|1156.6|1160.2|1157.2|1158.6|1155.6|94
1591259700000|2020-06-04 08:35:00|1158.6|1155.6|1158.6|1155.6|1159.2|1156.2|1158.6|1155.6|44
1591260000000|2020-06-04 08:40:00|1158.9|1155.9|1160.6|1157.6|1160.6|1157.6|1158.9|1155.9|39
1591260300000|2020-06-04 08:45:00|1159.9|1156.9|1160.6|1157.6|1160.6|1157.6|1159.9|1156.9|46
1591260600000|2020-06-04 08:50:00|||||||||27
1591260900000|2020-06-04 08:55:00|||||||||25
1591261200000|2020-06-04 09:00:00|1159.6|1156.6|1160.7|1157.7|1160.7|1157.7|1159.6|1156.6|129
1591261500000|2020-06-04 09:05:00|1160.4|1157.4|1160.7|1157.7|1160.7|1157.7|1159.7|1156.7|41
1591261800000|2020-06-04 09:10:00|1160.4|1157.4|1160.7|1157.7|1161.2|1158.2|1159.7|1156.7|122
1591262100000|2020-06-04 09:15:00|1160.9|1157.9|1160.2|1157.2|1160.9|1157.9|1160.2|1157.2|13
1591262400000|2020-06-04 09:20:00|1159.7|1156.7|1159.2|1156.2|1159.9|1156.9|1159.2|1156.2|78
1591262700000|2020-06-04 09:25:00|1160.2|1157.2|1160.2|1157.2|1160.2|1157.2|1160.2|1157.2|12
1591263000000|2020-06-04 09:30:00|1159.9|1156.9|1159.7|1156.7|1160.2|1157.2|1159.7|1156.7|10
1591263300000|2020-06-04 09:35:00|1159.9|1156.9|1160.4|1157.4|1160.7|1157.7|1159.9|1156.9|29
1591263600000|2020-06-04 09:40:00|1160.7|1157.7|1160.2|1157.2|1160.7|1157.7|1160.2|1157.2|8
1591263900000|2020-06-04 09:45:00|1160.4|1157.4|1159.2|1156.2|1160.7|1157.7|1159.2|1156.2|43
1591264200000|2020-06-04 09:50:00|1159.7|1156.7|1159.2|1156.2|1159.7|1156.7|1159.2|1156.2|15
1591264500000|2020-06-04 09:55:00|1159.7|1156.7|1158.2|1155.2|1159.7|1156.7|1158.2|1155.2|30
1591264800000|2020-06-04 10:00:00|1157.9|1154.9|1157.2|1154.2|1158.7|1155.7|1156.7|1153.7|270
1591265100000|2020-06-04 10:05:00|1156.9|1153.9|1155.2|1152.2|1156.9|1153.9|1154.7|1151.7|325
1591265400000|2020-06-04 10:10:00|1154.9|1151.9|1155.2|1152.2|1155.2|1152.2|1154.9|1151.9|413
1591265700000|2020-06-04 10:15:00|1154.9|1151.9|1154.2|1151.2|1154.9|1151.9|1152.2|1149.2|204
1591266000000|2020-06-04 10:20:00|||||||||53
1591266300000|2020-06-04 10:25:00|1153.2|1150.2|1154.2|1151.2|1154.2|1151.2|1153.2|1150.2|235
1591266600000|2020-06-04 10:30:00|||||||||42
1591266900000|2020-06-04 10:35:00|1153.9|1150.9|1153.7|1150.7|1153.9|1150.9|1153.2|1150.2|45
1591267200000|2020-06-04 10:40:00|1153.9|1150.9|1154.2|1151.2|1154.2|1151.2|1153.9|1150.9|31
1591267500000|2020-06-04 10:45:00|||||||||17
1591267800000|2020-06-04 10:50:00|||||||||12
1591268100000|2020-06-04 10:55:00|1155.2|1152.2|1158|1155|1158|1155|1155.2|1152.2|193
1591268400000|2020-06-04 11:00:00|1157.5|1154.5|1158.2|1155.2|1160.2|1157.2|1157.5|1154.5|81
1591268700000|2020-06-04 11:05:00|1159.2|1156.2|1159.2|1156.2|1159.2|1156.2|1159.2|1156.2|9
1591269000000|2020-06-04 11:10:00|1160.2|1157.2|1159.5|1156.5|1160.2|1157.2|1159.2|1156.2|41
1591269300000|2020-06-04 11:15:00|1159.7|1156.7|1159.2|1156.2|1160.2|1157.2|1158.2|1155.2|44
1591269600000|2020-06-04 11:20:00|1159.7|1156.7|1161.2|1158.2|1162.2|1159.2|1159.7|1156.7|581
1591269900000|2020-06-04 11:25:00|1161.5|1158.5|1161.2|1158.2|1161.7|1158.7|1160.2|1157.2|49
1591270200000|2020-06-04 11:30:00|1161.5|1158.5|1162.2|1159.2|1162.5|1159.5|1161.5|1158.5|20
1591270500000|2020-06-04 11:35:00|1162.5|1159.5|1162.2|1159.2|1163.2|1160.2|1162.2|1159.2|29
1591270800000|2020-06-04 11:40:00|1163.2|1160.2|1162.2|1159.2|1163.2|1160.2|1162.2|1159.2|32
1591271100000|2020-06-04 11:45:00|1162.7|1159.7|1161.2|1158.2|1163.2|1160.2|1160.2|1157.2|201
1591271400000|2020-06-04 11:50:00|1162.2|1159.2|1163.7|1160.7|1163.7|1160.7|1162.2|1159.2|162
1591271700000|2020-06-04 11:55:00|1164.7|1161.7|1163.7|1160.7|1164.7|1161.7|1163.2|1160.2|94
1591272000000|2020-06-04 12:00:00|1164|1161|1161.2|1158.2|1164.2|1161.2|1159.2|1156.2|221
1591272300000|2020-06-04 12:05:00|1160.2|1157.2|1159.8|1156.8|1160.8|1157.8|1158.8|1155.8|122
1591272600000|2020-06-04 12:10:00|1160.5|1157.5|1161|1158|1161.8|1158.8|1157.8|1154.8|305
1591272900000|2020-06-04 12:15:00|1160.8|1157.8|1159|1156|1162.3|1159.3|1159|1156|315
1591273200000|2020-06-04 12:20:00|1159.3|1156.3|1158.3|1155.3|1161.5|1158.5|1157.8|1154.8|779
1591273500000|2020-06-04 12:25:00|1157.5|1154.5|1161.8|1158.8|1162|1159|1157.5|1154.5|283
1591273800000|2020-06-04 12:30:00|1162.3|1159.3|1157.3|1154.3|1162.8|1159.8|1156.3|1153.3|483
1591274100000|2020-06-04 12:35:00|1156.3|1153.3|1155.5|1152.5|1157|1154|1153.8|1150.8|268
1591274400000|2020-06-04 12:40:00|1155.3|1152.3|1152.5|1149.5|1156.3|1153.3|1151.5|1148.5|230
1591274700000|2020-06-04 12:45:00|1153|1150|1155.3|1152.3|1156.3|1153.3|1152.8|1149.8|160
1591275000000|2020-06-04 12:50:00|1155.8|1152.8|1151.8|1148.8|1156.3|1153.3|1151.8|1148.8|167
1591275300000|2020-06-04 12:55:00|1152.3|1149.3|1155.3|1152.3|1155.5|1152.5|1152.3|1149.3|956
1591275600000|2020-06-04 13:00:00|1156|1153|1156.3|1153.3|1156.3|1153.3|1155.3|1152.3|76
1591275900000|2020-06-04 13:05:00|1157.3|1154.3|1155.3|1152.3|1158.3|1155.3|1155.3|1152.3|188
1591276200000|2020-06-04 13:10:00|1155|1152|1157.3|1154.3|1157.7|1154.7|1155|1152|151
1591276500000|2020-06-04 13:15:00|1157.7|1154.7|1161.1|1158.1|1162.7|1159.7|1157.7|1154.7|1016
1591276800000|2020-06-04 13:20:00|1160.7|1157.7|1160.1|1157.1|1162.1|1159.1|1159.4|1156.4|815
1591277100000|2020-06-04 13:25:00|1159.4|1156.4|1158.1|1155.1|1160.1|1157.1|1158.1|1155.1|103
1591277400000|2020-06-04 13:30:00|1158.7|1155.7|1159.7|1156.7|1162.1|1159.1|1156.4|1153.4|520
1591277700000|2020-06-04 13:35:00|1159.1|1156.1|1155.7|1152.7|1159.1|1156.1|1155.1|1152.1|213
1591278000000|2020-06-04 13:40:00|1155.4|1152.4|1159.1|1156.1|1160.6|1157.6|1155.1|1152.1|593
1591278300000|2020-06-04 13:45:00|1158.9|1155.9|1157.9|1154.9|1159.1|1156.1|1155.4|1152.4|286
1591278600000|2020-06-04 13:50:00|1158.1|1155.1|1157.7|1154.7|1161.1|1158.1|1157.7|1154.7|331
1591278900000|2020-06-04 13:55:00|1157.1|1154.1|1156.1|1153.1|1157.1|1154.1|1155.1|1152.1|321
1591279200000|2020-06-04 14:00:00|1156.4|1153.4|1158.7|1155.7|1159.7|1156.7|1156.4|1153.4|1110
1591279500000|2020-06-04 14:05:00|1157.9|1154.9|1158.7|1155.7|1159.5|1156.5|1156.7|1153.7|377
1591279800000|2020-06-04 14:10:00|1158.1|1155.1|1158.7|1155.7|1159.1|1156.1|1158.1|1155.1|128
1591280100000|2020-06-04 14:15:00|1159.4|1156.4|1159.7|1156.7|1159.7|1156.7|1158.7|1155.7|275
1591280400000|2020-06-04 14:20:00|1159.1|1156.1|1159.7|1156.7|1159.7|1156.7|1158.7|1155.7|346
1591280700000|2020-06-04 14:25:00|1160.7|1157.7|1161.7|1158.7|1161.7|1158.7|1159.7|1156.7|560
1591281000000|2020-06-04 14:30:00|1161.4|1158.4|1161.7|1158.7|1161.7|1158.7|1161.4|1158.4|271
1591281300000|2020-06-04 14:35:00|1161.4|1158.4|1164.1|1161.1|1164.1|1161.1|1160.9|1157.9|394
1591281600000|2020-06-04 14:40:00|1164.4|1161.4|1162.7|1159.7|1165.1|1162.1|1162.4|1159.4|293
1591281900000|2020-06-04 14:45:00|1163.1|1160.1|1163.7|1160.7|1165.1|1162.1|1163.1|1160.1|623
1591282200000|2020-06-04 14:50:00|1164.1|1161.1|1168.1|1165.1|1169.5|1166.5|1164.1|1161.1|1106
1591282500000|2020-06-04 14:55:00|1167.8|1164.8|1169.1|1166.1|1170.5|1167.5|1165.4|1162.4|1698
1591282800000|2020-06-04 15:00:00|1169.5|1166.5|1170.7|1167.7|1171.5|1168.5|1168.5|1165.5|649
1591283100000|2020-06-04 15:05:00|1170.1|1167.1|1170.7|1167.7|1171.7|1168.7|1169.7|1166.7|171
1591283400000|2020-06-04 15:10:00|1171.1|1168.1|1167.7|1164.7|1171.4|1168.4|1166.9|1163.9|474
1591283700000|2020-06-04 15:15:00|1168.1|1165.1|1167.1|1164.1|1169.1|1166.1|1166.7|1163.7|204
1591284000000|2020-06-04 15:20:00|1166.7|1163.7|1167.4|1164.4|1169.1|1166.1|1164.1|1161.1|326
1591284300000|2020-06-04 15:25:00|1167.7|1164.7|1169.1|1166.1|1169.1|1166.1|1167.1|1164.1|184
1591284600000|2020-06-04 15:30:00|1169.4|1166.4|1167.7|1164.7|1169.4|1166.4|1167.1|1164.1|159
1591284900000|2020-06-04 15:35:00|1168.1|1165.1|1169.7|1166.7|1169.7|1166.7|1168.1|1165.1|160
1591285200000|2020-06-04 15:40:00|1169.4|1166.4|1168.1|1165.1|1169.4|1166.4|1167.7|1164.7|140
1591285500000|2020-06-04 15:45:00|1168.5|1165.5|1166.1|1163.1|1169.1|1166.1|1165.9|1162.9|249
1591285800000|2020-06-04 15:50:00|1167.1|1164.1|1166.1|1163.1|1167.1|1164.1|1164.9|1161.9|221
1591286100000|2020-06-04 15:55:00|1166.5|1163.5|1166.7|1163.7|1167.1|1164.1|1166.1|1163.1|137
1591286400000|2020-06-04 16:00:00|1165.7|1162.7|1170.7|1167.7|1170.7|1167.7|1165.7|1162.7|1319
1591286700000|2020-06-04 16:05:00|1171.4|1168.4|1171.1|1168.1|1171.7|1168.7|1170.7|1167.7|313
1591287000000|2020-06-04 16:10:00|1170.9|1167.9|1170.7|1167.7|1171.7|1168.7|1170.7|1167.7|454
1591287300000|2020-06-04 16:15:00|1171.1|1168.1|1170.3|1167.3|1171.4|1168.4|1169.7|1166.7|549
1591287600000|2020-06-04 16:20:00|1170.7|1167.7|1170.7|1167.7|1170.7|1167.7|1169.7|1166.7|834
1591287900000|2020-06-04 16:25:00|1171.1|1168.1|1171.1|1168.1|1172.1|1169.1|1171.1|1168.1|405
1591288200000|2020-06-04 16:30:00|1171.7|1168.7|1171.7|1168.7|1172.7|1169.7|1171.1|1168.1|193
1591288500000|2020-06-04 16:35:00|1171.9|1168.9|1174.1|1171.1|1174.9|1171.9|1171.7|1168.7|313
1591288800000|2020-06-04 16:40:00|1173.1|1170.1|1175.1|1172.1|1175.1|1172.1|1173.1|1170.1|1780
1591289100000|2020-06-04 16:45:00|1174.1|1171.1|1175.1|1172.1|1176.5|1173.5|1174.1|1171.1|552
1591289400000|2020-06-04 16:50:00|1175.3|1172.3|1178.7|1175.7|1179.7|1176.7|1174.1|1171.1|2941
1591289700000|2020-06-04 16:55:00|1178.1|1175.1|1177.4|1174.4|1178.1|1175.1|1175.1|1172.1|1563
1591342200000|2020-06-05 07:30:00|1183.6|1180.6|1185.6|1182.6|1186.6|1183.6|1183.2|1180.2|597
1591342500000|2020-06-05 07:35:00|1185.9|1182.9|1187.2|1184.2|1187.6|1184.6|1185.9|1182.9|112
1591342800000|2020-06-05 07:40:00|1187.4|1184.4|1187.2|1184.2|1189.6|1186.6|1187.2|1184.2|333
1591343100000|2020-06-05 07:45:00|1186.6|1183.6|1186.6|1183.6|1187.8|1184.8|1185.6|1182.6|143
1591343400000|2020-06-05 07:50:00|1187.3|1184.3|1188.6|1185.6|1189.6|1186.6|1187.3|1184.3|129
1591343700000|2020-06-05 07:55:00|1188.1|1185.1|1189.9|1186.9|1190.6|1187.6|1188.1|1185.1|786
1591344000000|2020-06-05 08:00:00|1189.6|1186.6|1190|1187|1190|1187|1189.6|1186.6|218
1591344300000|2020-06-05 08:05:00|1190.3|1187.3|1189.6|1186.6|1190.3|1187.3|1189.6|1186.6|68
1591344600000|2020-06-05 08:10:00|1188.6|1185.6|1186|1183|1188.6|1185.6|1186|1183|110
1591344900000|2020-06-05 08:15:00|1187|1184|1187|1184|1187.8|1184.8|1187|1184|28
1591345200000|2020-06-05 08:20:00|1188|1185|1187|1184|1188|1185|1186|1183|105
1591345500000|2020-06-05 08:25:00|1187.3|1184.3|1187.8|1184.8|1188.3|1185.3|1187.3|1184.3|71
1591345800000|2020-06-05 08:30:00|1188|1185|1188.6|1185.6|1188.6|1185.6|1187.6|1184.6|107
1591346100000|2020-06-05 08:35:00|1187.9|1184.9|1187.6|1184.6|1187.9|1184.9|1187.6|1184.6|30
1591346400000|2020-06-05 08:40:00|1188.6|1185.6|1190.6|1187.6|1190.6|1187.6|1188.6|1185.6|51
1591346700000|2020-06-05 08:45:00|1191.1|1188.1|1193|1190|1193|1190|1190.6|1187.6|225
1591347000000|2020-06-05 08:50:00|1192|1189|1190.3|1187.3|1192|1189|1190.3|1187.3|38
1591347300000|2020-06-05 08:55:00|1190.6|1187.6|1191.3|1188.3|1192|1189|1190.6|1187.6|163
1591347600000|2020-06-05 09:00:00|1191.6|1188.6|1191.6|1188.6|1191.8|1188.8|1191.3|1188.3|111
1591347900000|2020-06-05 09:05:00|1192.6|1189.6|1192.6|1189.6|1192.6|1189.6|1191.6|1188.6|53
1591348200000|2020-06-05 09:10:00|1192.3|1189.3|1193.3|1190.3|1193.6|1190.6|1192|1189|65
1591348500000|2020-06-05 09:15:00|1193|1190|1195|1192|1195|1192|1193|1190|478
1591348800000|2020-06-05 09:20:00|1195.3|1192.3|1196|1193|1197|1194|1195|1192|441
1591349100000|2020-06-05 09:25:00|1195.8|1192.8|1197|1194|1197.2|1194.2|1194|1191|395
1591349400000|2020-06-05 09:30:00|1196.7|1193.7|1198.6|1195.6|1198.6|1195.6|1196.3|1193.3|82
1591349700000|2020-06-05 09:35:00|1198.8|1195.8|1199.6|1196.6|1199.6|1196.6|1198.6|1195.6|80
1591350000000|2020-06-05 09:40:00|1199.3|1196.3|1199|1196|1199.6|1196.6|1198.6|1195.6|38
1591350300000|2020-06-05 09:45:00|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|29
1591350600000|2020-06-05 09:50:00|1199.3|1196.3|1199.3|1196.3|1199.6|1196.6|1198.6|1195.6|40
1591350900000|2020-06-05 09:55:00|1199|1196|1197.6|1194.6|1199.6|1196.6|1197.6|1194.6|176
1591351200000|2020-06-05 10:00:00|1197.8|1194.8|1198|1195|1198.8|1195.8|1197.6|1194.6|94
1591351500000|2020-06-05 10:05:00|1198.3|1195.3|1198.6|1195.6|1198.8|1195.8|1198|1195|29
1591351800000|2020-06-05 10:10:00|1199|1196|1198.6|1195.6|1199|1196|1198.6|1195.6|44
1591352100000|2020-06-05 10:15:00|1198|1195|1197.6|1194.6|1198|1195|1197.3|1194.3|207
1591352400000|2020-06-05 10:20:00|1198.3|1195.3|1198.3|1195.3|1198.8|1195.8|1197|1194|158
1591352700000|2020-06-05 10:25:00|1197.8|1194.8|1198.3|1195.3|1198.6|1195.6|1197.6|1194.6|162
1591353000000|2020-06-05 10:30:00|1198.6|1195.6|1198.3|1195.3|1198.6|1195.6|1198|1195|49
1591353300000|2020-06-05 10:35:00|1198|1195|1196.6|1193.6|1198|1195|1196.6|1193.6|67
1591353600000|2020-06-05 10:40:00|1195.6|1192.6|1196.4|1193.4|1196.4|1193.4|1195.6|1192.6|663
1591353900000|2020-06-05 10:45:00|1196.6|1193.6|1198|1195|1198|1195|1196.6|1193.6|487
1591354200000|2020-06-05 10:50:00|1198.6|1195.6|1198.6|1195.6|1199|1196|1198.3|1195.3|35
1591354500000|2020-06-05 10:55:00|1198|1195|1197.6|1194.6|1198|1195|1197.6|1194.6|14
1591354800000|2020-06-05 11:00:00|1197|1194|1197|1194|1197|1194|1197|1194|39
1591355100000|2020-06-05 11:05:00|1196.6|1193.6|1195.8|1192.8|1196.6|1193.6|1195.6|1192.6|76
1591355400000|2020-06-05 11:10:00|1195.6|1192.6|1195.6|1192.6|1196|1193|1195.6|1192.6|38
1591355700000|2020-06-05 11:15:00|1195.8|1192.8|1195.8|1192.8|1196.3|1193.3|1195|1192|75
1591356000000|2020-06-05 11:20:00|1196|1193|1196.3|1193.3|1196.6|1193.6|1196|1193|29
1591356300000|2020-06-05 11:25:00|1196|1193|1196|1193|1196|1193|1196|1193|35
1591356600000|2020-06-05 11:30:00|1197|1194|1197.6|1194.6|1198|1195|1197|1194|182
1591356900000|2020-06-05 11:35:00|1197.8|1194.8|1198.6|1195.6|1198.8|1195.8|1197.6|1194.6|136
1591357200000|2020-06-05 11:40:00|1199|1196|1199|1196|1199|1196|1199|1196|47
1591357500000|2020-06-05 11:45:00|1200|1197|1200.6|1197.6|1201|1198|1200|1197|664
1591357800000|2020-06-05 11:50:00|1200|1197|1199.8|1196.8|1200.6|1197.6|1199.8|1196.8|209
1591358100000|2020-06-05 11:55:00|1200|1197|1199.6|1196.6|1200.6|1197.6|1199.6|1196.6|117
1591358400000|2020-06-05 12:00:00|1200.1|1197.1|1202|1199|1202|1199|1199.8|1196.8|413
1591358700000|2020-06-05 12:05:00|1202.8|1199.8|1201.1|1198.1|1203|1200|1200.6|1197.6|536
1591359000000|2020-06-05 12:10:00|1201.4|1198.4|1200.4|1197.4|1205|1202|1199.2|1196.2|1793
1591359300000|2020-06-05 12:15:00|1201.2|1198.2|1197.2|1194.2|1203.6|1200.6|1196.2|1193.2|705
1591359600000|2020-06-05 12:20:00|1196.6|1193.6|1196.6|1193.6|1198.4|1195.4|1195.6|1192.6|208
1591359900000|2020-06-05 12:25:00|1196.2|1193.2|1192.2|1189.2|1196.6|1193.6|1191.2|1188.2|418
1591360200000|2020-06-05 12:30:00|1192|1189|1198.1|1195.1|1199.1|1196.1|1191.6|1188.6|1492
1591360500000|2020-06-05 12:35:00|1197.6|1194.6|1200|1197|1200|1197|1196.6|1193.6|248
1591360800000|2020-06-05 12:40:00|1199.6|1196.6|1197.3|1194.3|1202.6|1199.6|1196.6|1193.6|317
1591361100000|2020-06-05 12:45:00|1197.6|1194.6|1197.6|1194.6|1200.6|1197.6|1196|1193|430
1591361400000|2020-06-05 12:50:00|1197.3|1194.3|1197.8|1194.8|1200.6|1197.6|1194.6|1191.6|1099
1591361700000|2020-06-05 12:55:00|1198|1195|1200|1197|1200|1197|1198|1195|258
1591362000000|2020-06-05 13:00:00|1199.8|1196.8|1203|1200|1204|1201|1199.8|1196.8|305
1591362300000|2020-06-05 13:05:00|1203.3|1200.3|1199.6|1196.6|1204.6|1201.6|1199.6|1196.6|441
1591362600000|2020-06-05 13:10:00|1199.9|1196.9|1202.6|1199.6|1202.6|1199.6|1199.9|1196.9|299
1591362900000|2020-06-05 13:15:00|1203.6|1200.6|1203.6|1200.6|1203.6|1200.6|1202.6|1199.6|330
1591363200000|2020-06-05 13:20:00|1202.6|1199.6|1199.6|1196.6|1204.6|1201.6|1199.6|1196.6|290
1591363500000|2020-06-05 13:25:00|1199.8|1196.8|1198|1195|1202|1199|1197.8|1194.8|987
1591363800000|2020-06-05 13:30:00|1197.6|1194.6|1201.3|1198.3|1201.3|1198.3|1197.6|1194.6|304
1591364100000|2020-06-05 13:35:00|1201.6|1198.6|1201|1198|1201.6|1198.6|1200.3|1197.3|360
1591364400000|2020-06-05 13:40:00|1201.3|1198.3|1204|1201|1204|1201|1200.8|1197.8|686
1591364700000|2020-06-05 13:45:00|1204.4|1201.4|1203.4|1200.4|1204.4|1201.4|1202|1199|1570
1591365000000|2020-06-05 13:50:00|1204|1201|1203.4|1200.4|1204|1201|1203|1200|400
1591365300000|2020-06-05 13:55:00|1204|1201|1203|1200|1204.4|1201.4|1202|1199|671
1591365600000|2020-06-05 14:00:00|1203.4|1200.4|1205.4|1202.4|1205.4|1202.4|1203.4|1200.4|359
1591365900000|2020-06-05 14:05:00|1206.1|1203.1|1199.4|1196.4|1206.4|1203.4|1199.4|1196.4|872
1591366200000|2020-06-05 14:10:00|1198.4|1195.4|1195.6|1192.6|1199|1196|1193.6|1190.6|1464
1591366500000|2020-06-05 14:15:00|1196.4|1193.4|1195.6|1192.6|1197.1|1194.1|1193.6|1190.6|777
1591366800000|2020-06-05 14:20:00|1195.2|1192.2|1193.4|1190.4|1195.2|1192.2|1192.2|1189.2|539
1591367100000|2020-06-05 14:25:00|1193.6|1190.6|1195.6|1192.6|1195.9|1192.9|1193.4|1190.4|843
1591367400000|2020-06-05 14:30:00|1195.2|1192.2|1197|1194|1197|1194|1194.6|1191.6|279
1591367700000|2020-06-05 14:35:00|1197.6|1194.6|1197|1194|1198|1195|1197|1194|156
1591368000000|2020-06-05 14:40:00|1197.3|1194.3|1197.6|1194.6|1198|1195|1196.6|1193.6|268
1591368300000|2020-06-05 14:45:00|1197.8|1194.8|1195.6|1192.6|1198|1195|1194.6|1191.6|489
1591368600000|2020-06-05 14:50:00|1196|1193|1194.8|1191.8|1198|1195|1194.8|1191.8|1717
1591368900000|2020-06-05 14:55:00|1195.2|1192.2|1192.8|1189.8|1195.2|1192.2|1191.8|1188.8|185
1591369200000|2020-06-05 15:00:00|1193.8|1190.8|1192.6|1189.6|1193.8|1190.8|1189.4|1186.4|1424
1591369500000|2020-06-05 15:05:00|1193.1|1190.1|1191.1|1188.1|1193.1|1190.1|1190.4|1187.4|340
1591369800000|2020-06-05 15:10:00|1191.4|1188.4|1193.4|1190.4|1194.4|1191.4|1191.4|1188.4|672
1591370100000|2020-06-05 15:15:00|1192.4|1189.4|1194.4|1191.4|1194.8|1191.8|1192.4|1189.4|286
1591370400000|2020-06-05 15:20:00|1194.6|1191.6|1193.4|1190.4|1194.8|1191.8|1192.4|1189.4|354
1591370700000|2020-06-05 15:25:00|1194.4|1191.4|1196|1193|1196.2|1193.2|1193.4|1190.4|865
1591371000000|2020-06-05 15:30:00|1195.8|1192.8|1194.4|1191.4|1196.8|1193.8|1194.4|1191.4|332
1591371300000|2020-06-05 15:35:00|1194.6|1191.6|1194.4|1191.4|1194.8|1191.8|1193.4|1190.4|294
1591371600000|2020-06-05 15:40:00|1194.6|1191.6|1196|1193|1196.2|1193.2|1194.4|1191.4|310
1591371900000|2020-06-05 15:45:00|1196.5|1193.5|1196.8|1193.8|1196.8|1193.8|1195.8|1192.8|194
1591372200000|2020-06-05 15:50:00|1196|1193|1197|1194|1197.2|1194.2|1195.8|1192.8|93
1591372500000|2020-06-05 15:55:00|1196.8|1193.8|1198.2|1195.2|1198.6|1195.6|1196.8|1193.8|1824
1591372800000|2020-06-05 16:00:00|1198|1195|1197.8|1194.8|1199.2|1196.2|1196.8|1193.8|406
1591373100000|2020-06-05 16:05:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|368
1591373400000|2020-06-05 16:10:00|1197.8|1194.8|1197.2|1194.2|1198.2|1195.2|1196.8|1193.8|327
1591373700000|2020-06-05 16:15:00|1197.8|1194.8|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|109
1591374000000|2020-06-05 16:20:00|1198|1195|1198.2|1195.2|1198.2|1195.2|1197.8|1194.8|239
1591374300000|2020-06-05 16:25:00|1198|1195|1199|1196|1199.2|1196.2|1197.8|1194.8|301
1591374600000|2020-06-05 16:30:00|1199.2|1196.2|1202.8|1199.8|1202.8|1199.8|1199.2|1196.2|1313
1591374900000|2020-06-05 16:35:00|1203.2|1200.2|1206.8|1203.8|1206.8|1203.8|1202.8|1199.8|552
1591375200000|2020-06-05 16:40:00|1207.2|1204.2|1205.2|1202.2|1207.2|1204.2|1205|1202|918
1591375500000|2020-06-05 16:45:00|1204.8|1201.8|1205.8|1202.8|1205.8|1202.8|1204.8|1201.8|1297
1591375800000|2020-06-05 16:50:00|1205.4|1202.4|1208.6|1205.6|1208.8|1205.8|1204.8|1201.8|4526
1591376100000|2020-06-05 16:55:00|1208.4|1205.4|1210.6|1207.6|1210.6|1207.6|1207.9|1204.9|2309
1591601400000|2020-06-08 07:30:00|1215.6|1212.6|1215.2|1212.2|1217.6|1214.6|1213.4|1210.4|1270
1591601700000|2020-06-08 07:35:00|1214.9|1211.9|1212.2|1209.2|1214.9|1211.9|1212.2|1209.2|180
1591602000000|2020-06-08 07:40:00|1212.9|1209.9|1211.2|1208.2|1213.6|1210.6|1210.9|1207.9|202
1591602300000|2020-06-08 07:45:00|1212.2|1209.2|1213.9|1210.9|1214.2|1211.2|1212.2|1209.2|1721
1591602600000|2020-06-08 07:50:00|1214.2|1211.2|1213.9|1210.9|1215.6|1212.6|1213.9|1210.9|185
1591602900000|2020-06-08 07:55:00|1213.6|1210.6|1214.6|1211.6|1215.4|1212.4|1211.9|1208.9|177
1591603200000|2020-06-08 08:00:00|1214.9|1211.9|1214.6|1211.6|1216.6|1213.6|1214.6|1211.6|203
1591603500000|2020-06-08 08:05:00|1214.9|1211.9|1214.6|1211.6|1215.2|1212.2|1212.9|1209.9|76
1591603800000|2020-06-08 08:10:00|1215.2|1212.2|1215.2|1212.2|1215.6|1212.6|1215.2|1212.2|51
1591604100000|2020-06-08 08:15:00|1214.6|1211.6|1214.6|1211.6|1214.6|1211.6|1214.6|1211.6|132
1591604400000|2020-06-08 08:20:00|1215.2|1212.2|1216.6|1213.6|1216.6|1213.6|1213.6|1210.6|371
1591604700000|2020-06-08 08:25:00|1217.3|1214.3|1217.6|1214.6|1218.8|1215.8|1216.9|1213.9|1171
1591605000000|2020-06-08 08:30:00|1217.3|1214.3|1218.6|1215.6|1218.6|1215.6|1217.3|1214.3|52
1591605300000|2020-06-08 08:35:00|1217.9|1214.9|1218.8|1215.8|1218.9|1215.9|1217.9|1214.9|93
1591605600000|2020-06-08 08:40:00|1218.6|1215.6|1218.6|1215.6|1218.9|1215.9|1216.9|1213.9|180
1591605900000|2020-06-08 08:45:00|1218.3|1215.3|1217.6|1214.6|1218.3|1215.3|1216.9|1213.9|46
1591606200000|2020-06-08 08:50:00|1217.8|1214.8|1215.9|1212.9|1217.8|1214.8|1215.6|1212.6|152
1591606500000|2020-06-08 08:55:00|1215.3|1212.3|1215.6|1212.6|1215.9|1212.9|1214.9|1211.9|101
1591606800000|2020-06-08 09:00:00|1215.8|1212.8|1215.8|1212.8|1215.9|1212.9|1215.6|1212.6|72
1591607100000|2020-06-08 09:05:00|1215.6|1212.6|1215.8|1212.8|1215.9|1212.9|1215.6|1212.6|62
1591607400000|2020-06-08 09:10:00|1215.9|1212.9|1215.6|1212.6|1215.9|1212.9|1215.6|1212.6|19
1591607700000|2020-06-08 09:15:00|1215.9|1212.9|1216.9|1213.9|1216.9|1213.9|1215.8|1212.8|153
1591608000000|2020-06-08 09:20:00|1217.9|1214.9|1217.6|1214.6|1217.9|1214.9|1217.3|1214.3|96
1591608300000|2020-06-08 09:25:00|1217.8|1214.8|1217.9|1214.9|1217.9|1214.9|1216.9|1213.9|90
1591608600000|2020-06-08 09:30:00|1218.3|1215.3|1219.6|1216.6|1219.9|1216.9|1217.9|1214.9|238
1591608900000|2020-06-08 09:35:00|1219.3|1216.3|1218.9|1215.9|1219.3|1216.3|1218.9|1215.9|16
1591609200000|2020-06-08 09:40:00|1219.3|1216.3|1218.6|1215.6|1219.3|1216.3|1217.9|1214.9|82
1591609500000|2020-06-08 09:45:00|1218.9|1215.9|1218.2|1215.2|1218.9|1215.9|1218.2|1215.2|40
1591609800000|2020-06-08 09:50:00|1218.6|1215.6|1217.9|1214.9|1218.6|1215.6|1217.9|1214.9|59
1591610100000|2020-06-08 09:55:00|1217.6|1214.6|1217.2|1214.2|1217.9|1214.9|1217.2|1214.2|36
1591610400000|2020-06-08 10:00:00|1217.6|1214.6|1218.6|1215.6|1218.6|1215.6|1217.6|1214.6|132
1591610700000|2020-06-08 10:05:00|1218.2|1215.2|1218.6|1215.6|1219.2|1216.2|1218.2|1215.2|56
1591611000000|2020-06-08 10:10:00|1218.2|1215.2|1218.2|1215.2|1218.6|1215.6|1217.6|1214.6|49
1591611300000|2020-06-08 10:15:00|1218.4|1215.4|1218.2|1215.2|1218.4|1215.4|1217.9|1214.9|7
1591611600000|2020-06-08 10:20:00|1217.9|1214.9|1214.2|1211.2|1218.2|1215.2|1214.2|1211.2|679
1591611900000|2020-06-08 10:25:00|1214.4|1211.4|1212.9|1209.9|1214.7|1211.7|1212.9|1209.9|532
1591612200000|2020-06-08 10:30:00|1213.1|1210.1|1213.9|1210.9|1213.9|1210.9|1212.9|1209.9|100
1591612500000|2020-06-08 10:35:00|1213.2|1210.2|1212.6|1209.6|1213.2|1210.2|1211.2|1208.2|571
1591612800000|2020-06-08 10:40:00|1212.2|1209.2|1213.2|1210.2|1213.2|1210.2|1212.2|1209.2|234
1591613100000|2020-06-08 10:45:00|1213.9|1210.9|1213.2|1210.2|1213.9|1210.9|1213.2|1210.2|20
1591613400000|2020-06-08 10:50:00|1213.6|1210.6|1212.9|1209.9|1213.9|1210.9|1212.2|1209.2|87
1591613700000|2020-06-08 10:55:00|1213.9|1210.9|1213.2|1210.2|1213.9|1210.9|1212.2|1209.2|595
1591614000000|2020-06-08 11:00:00|1213.6|1210.6|1215.2|1212.2|1215.2|1212.2|1213.6|1210.6|23
1591614300000|2020-06-08 11:05:00|1215.9|1212.9|1216.2|1213.2|1216.2|1213.2|1215.9|1212.9|32
1591614600000|2020-06-08 11:10:00|1215.2|1212.2|1212.2|1209.2|1215.2|1212.2|1211.9|1208.9|203
1591614900000|2020-06-08 11:15:00|1211.7|1208.7|1211.6|1208.6|1212.2|1209.2|1211.2|1208.2|59
1591615200000|2020-06-08 11:20:00|1211.9|1208.9|1212.2|1209.2|1212.9|1209.9|1211.6|1208.6|38
1591615500000|2020-06-08 11:25:00|1211.4|1208.4|1211.2|1208.2|1211.4|1208.4|1211.2|1208.2|99
1591615800000|2020-06-08 11:30:00|1211.4|1208.4|1212.2|1209.2|1212.2|1209.2|1210.4|1207.4|135
1591616100000|2020-06-08 11:35:00|1210.2|1207.2|1214.2|1211.2|1214.2|1211.2|1210.2|1207.2|215
1591616400000|2020-06-08 11:40:00|1214.6|1211.6|1217.2|1214.2|1217.4|1214.4|1214.6|1211.6|85
1591616700000|2020-06-08 11:45:00|1217.6|1214.6|1218.2|1215.2|1218.2|1215.2|1217.6|1214.6|166
1591617000000|2020-06-08 11:50:00|1217.9|1214.9|1217.9|1214.9|1217.9|1214.9|1216.7|1213.7|316
1591617300000|2020-06-08 11:55:00|1217.6|1214.6|1218.2|1215.2|1219.2|1216.2|1217.4|1214.4|114
1591617600000|2020-06-08 12:00:00|1218.4|1215.4|1218.2|1215.2|1219.6|1216.6|1218.2|1215.2|383
1591617900000|2020-06-08 12:05:00|1219.2|1216.2|1220.9|1217.9|1221.2|1218.2|1218.1|1215.1|368
1591618200000|2020-06-08 12:10:00|1221.1|1218.1|1220.9|1217.9|1221.9|1218.9|1217.9|1214.9|1032
1591618500000|2020-06-08 12:15:00|1221.1|1218.1|1222.9|1219.9|1223.2|1220.2|1220.9|1217.9|715
1591618800000|2020-06-08 12:20:00|1223.2|1220.2|1222.2|1219.2|1223.2|1220.2|1221.4|1218.4|83
1591619100000|2020-06-08 12:25:00|1222.7|1219.7|1223.2|1220.2|1224.2|1221.2|1222.2|1219.2|436
1591619400000|2020-06-08 12:30:00|1223.4|1220.4|1226.6|1223.6|1226.6|1223.6|1221.2|1218.2|887
1591619700000|2020-06-08 12:35:00|1226.8|1223.8|1224.6|1221.6|1227.3|1224.3|1224.6|1221.6|335
1591620000000|2020-06-08 12:40:00|1225|1222|1224.8|1221.8|1225.6|1222.6|1224.6|1221.6|632
1591620300000|2020-06-08 12:45:00|1225|1222|1223.6|1220.6|1225.3|1222.3|1222.6|1219.6|309
1591620600000|2020-06-08 12:50:00|1224|1221|1221.2|1218.2|1225.6|1222.6|1221.2|1218.2|319
1591620900000|2020-06-08 12:55:00|1220.9|1217.9|1221.6|1218.6|1221.6|1218.6|1219.2|1216.2|646
1591621200000|2020-06-08 13:00:00|1221.9|1218.9|1224.2|1221.2|1224.2|1221.2|1221.9|1218.9|136
1591621500000|2020-06-08 13:05:00|1224.6|1221.6|1224.6|1221.6|1224.6|1221.6|1224.2|1221.2|58
1591621800000|2020-06-08 13:10:00|1223.6|1220.6|1222.6|1219.6|1224.3|1221.3|1222.6|1219.6|159
1591622100000|2020-06-08 13:15:00|1221.6|1218.6|1220.4|1217.4|1221.6|1218.6|1219.6|1216.6|235
1591622400000|2020-06-08 13:20:00|1220.3|1217.3|1219.3|1216.3|1220.3|1217.3|1215.9|1212.9|939
1591622700000|2020-06-08 13:25:00|1219.4|1216.4|1217.9|1214.9|1219.6|1216.6|1217.9|1214.9|150
1591623000000|2020-06-08 13:30:00|1217.6|1214.6|1221.6|1218.6|1222.6|1219.6|1217.6|1214.6|1854
1591623300000|2020-06-08 13:35:00|1222.3|1219.3|1221.3|1218.3|1222.3|1219.3|1218.3|1215.3|212
1591623600000|2020-06-08 13:40:00|1220.9|1217.9|1222.4|1219.4|1223.4|1220.4|1220.6|1217.6|161
1591623900000|2020-06-08 13:45:00|1222.6|1219.6|1225|1222|1225.3|1222.3|1222.6|1219.6|3960
1591624200000|2020-06-08 13:50:00|1224.3|1221.3|1226.6|1223.6|1229.3|1226.3|1224|1221|984
1591624500000|2020-06-08 13:55:00|1226.8|1223.8|1225.6|1222.6|1229|1226|1225.6|1222.6|423
1591624800000|2020-06-08 14:00:00|1226|1223|1225|1222|1226|1223|1224|1221|298
1591625100000|2020-06-08 14:05:00|1222.6|1219.6|1223.1|1220.1|1226.3|1223.3|1222.1|1219.1|1596
1591625400000|2020-06-08 14:10:00|1223|1220|1221|1218|1223.3|1220.3|1220.6|1217.6|454
1591625700000|2020-06-08 14:15:00|1220.3|1217.3|1222|1219|1224|1221|1220|1217|1205
1591626000000|2020-06-08 14:20:00|1221.6|1218.6|1222|1219|1222.3|1219.3|1219.6|1216.6|1198
1591626300000|2020-06-08 14:25:00|1222.3|1219.3|1219.5|1216.5|1222.3|1219.3|1218.6|1215.6|1786
1591626600000|2020-06-08 14:30:00|1219|1216|1214.3|1211.3|1219.3|1216.3|1213.6|1210.6|1299
1591626900000|2020-06-08 14:35:00|1214.6|1211.6|1212.3|1209.3|1214.6|1211.6|1212.3|1209.3|1871
1591627200000|2020-06-08 14:40:00|1211.9|1208.9|1214.2|1211.2|1214.9|1211.9|1211.3|1208.3|2289
1591627500000|2020-06-08 14:45:00|1214.6|1211.6|1211.6|1208.6|1214.9|1211.9|1211.1|1208.1|1749
1591627800000|2020-06-08 14:50:00|1211.2|1208.2|1213.6|1210.6|1214.9|1211.9|1210.6|1207.6|378
1591628100000|2020-06-08 14:55:00|1213.7|1210.7|1213.6|1210.6|1214.6|1211.6|1212.6|1209.6|885
1591628400000|2020-06-08 15:00:00|1214.2|1211.2|1211.2|1208.2|1214.6|1211.6|1211.2|1208.2|282
1591628700000|2020-06-08 15:05:00|1211.9|1208.9|1211.2|1208.2|1213.9|1210.9|1211.2|1208.2|350
1591629000000|2020-06-08 15:10:00|1211.4|1208.4|1214.2|1211.2|1214.4|1211.4|1211.4|1208.4|424
1591629300000|2020-06-08 15:15:00|1215.4|1212.4|1214.9|1211.9|1216.2|1213.2|1214.2|1211.2|517
1591629600000|2020-06-08 15:20:00|1214.6|1211.6|1212.6|1209.6|1214.6|1211.6|1211.6|1208.6|264
1591629900000|2020-06-08 15:25:00|1211.4|1208.4|1208.6|1205.6|1211.4|1208.4|1207.9|1204.9|1554
1591630200000|2020-06-08 15:30:00|1207.6|1204.6|1202.2|1199.2|1208.6|1205.6|1202.2|1199.2|2039
1591630500000|2020-06-08 15:35:00|1201.9|1198.9|1203.6|1200.6|1203.6|1200.6|1199.6|1196.6|912
1591630800000|2020-06-08 15:40:00|1204.6|1201.6|1203.2|1200.2|1204.6|1201.6|1202.6|1199.6|314
1591631100000|2020-06-08 15:45:00|1203.4|1200.4|1201.2|1198.2|1204.6|1201.6|1201.2|1198.2|424
1591631400000|2020-06-08 15:50:00|1201.6|1198.6|1201.2|1198.2|1202.2|1199.2|1200.6|1197.6|172
1591631700000|2020-06-08 15:55:00|1201.6|1198.6|1199.4|1196.4|1201.6|1198.6|1199.2|1196.2|408
1591632000000|2020-06-08 16:00:00|1199.2|1196.2|1197.4|1194.4|1200.6|1197.6|1196.9|1193.9|647
1591632300000|2020-06-08 16:05:00|1197.2|1194.2|1200.4|1197.4|1200.4|1197.4|1196.6|1193.6|378
1591632600000|2020-06-08 16:10:00|1200.2|1197.2|1202.2|1199.2|1202.2|1199.2|1197.9|1194.9|344
1591632900000|2020-06-08 16:15:00|1202.6|1199.6|1203.2|1200.2|1203.6|1200.6|1200.4|1197.4|516
1591633200000|2020-06-08 16:20:00|1202.2|1199.2|1204.2|1201.2|1205.2|1202.2|1201.2|1198.2|321
1591633500000|2020-06-08 16:25:00|1203.4|1200.4|1203.2|1200.2|1205.6|1202.6|1203.2|1200.2|268
1591633800000|2020-06-08 16:30:00|1203.9|1200.9|1204.2|1201.2|1205.4|1202.4|1203.2|1200.2|301
1591634100000|2020-06-08 16:35:00|1204.4|1201.4|1203.4|1200.4|1204.6|1201.6|1202.6|1199.6|541
1591634400000|2020-06-08 16:40:00|1203.7|1200.7|1205.6|1202.6|1206.2|1203.2|1203.2|1200.2|334
1591634700000|2020-06-08 16:45:00|1205.2|1202.2|1204.4|1201.4|1206.4|1203.4|1203.2|1200.2|493
1591635000000|2020-06-08 16:50:00|1204.6|1201.6|1202.2|1199.2|1204.9|1201.9|1199.5|1196.5|6689
1591635300000|2020-06-08 16:55:00|1202.5|1199.5|1197.5|1194.5|1202.5|1199.5|1197.5|1194.5|3128
1591687800000|2020-06-09 07:30:00|1199.8|1196.8|1196.6|1193.6|1201.6|1198.6|1196.6|1193.6|1297
1591688100000|2020-06-09 07:35:00|1197.6|1194.6|1193|1190|1197.6|1194.6|1192.6|1189.6|382
1591688400000|2020-06-09 07:40:00|1193.6|1190.6|1194|1191|1195.6|1192.6|1193.6|1190.6|181
1591688700000|2020-06-09 07:45:00|1194.3|1191.3|1194.1|1191.1|1197.3|1194.3|1193|1190|1491
1591689000000|2020-06-09 07:50:00|1194.3|1191.3|1193.3|1190.3|1194.3|1191.3|1191.3|1188.3|380
1591689300000|2020-06-09 07:55:00|1192.8|1189.8|1193.3|1190.3|1193.3|1190.3|1192.8|1189.8|46
1591689600000|2020-06-09 08:00:00|1194.3|1191.3|1197.3|1194.3|1197.6|1194.6|1193.3|1190.3|546
1591689900000|2020-06-09 08:05:00|1197.6|1194.6|1198|1195|1199.3|1196.3|1196.8|1193.8|1251
1591690200000|2020-06-09 08:10:00|1198.3|1195.3|1196.6|1193.6|1199|1196|1196.6|1193.6|50
1591690500000|2020-06-09 08:15:00|1197.3|1194.3|1197|1194|1199.1|1196.1|1197|1194|1312
1591690800000|2020-06-09 08:20:00|1197.3|1194.3|1197.6|1194.6|1198.3|1195.3|1197.1|1194.1|34
1591691100000|2020-06-09 08:25:00|1197.3|1194.3|1196.6|1193.6|1198.3|1195.3|1196.3|1193.3|71
1591691400000|2020-06-09 08:30:00|1197|1194|1195|1192|1197.6|1194.6|1195|1192|68
1591691700000|2020-06-09 08:35:00|1194.6|1191.6|1192.8|1189.8|1195|1192|1190|1187|592
1591692000000|2020-06-09 08:40:00|1193.3|1190.3|1190.6|1187.6|1194|1191|1190.6|1187.6|215
1591692300000|2020-06-09 08:45:00|1191|1188|1192.6|1189.6|1192.6|1189.6|1191|1188|157
1591692600000|2020-06-09 08:50:00|1193.6|1190.6|1193.3|1190.3|1195|1192|1193.3|1190.3|80
1591692900000|2020-06-09 08:55:00|1193.6|1190.6|1193.6|1190.6|1193.6|1190.6|1192.6|1189.6|31
1591693200000|2020-06-09 09:00:00|1193.3|1190.3|1193.6|1190.6|1194.6|1191.6|1192.8|1189.8|70
1591693500000|2020-06-09 09:05:00|1194.1|1191.1|1192.6|1189.6|1194.6|1191.6|1191.6|1188.6|237
1591693800000|2020-06-09 09:10:00|1193|1190|1192.6|1189.6|1193.6|1190.6|1192.3|1189.3|24
1591694100000|2020-06-09 09:15:00|1193|1190|1193.6|1190.6|1194|1191|1192.8|1189.8|34
1591694400000|2020-06-09 09:20:00|1194|1191|1194|1191|1194|1191|1193.6|1190.6|50
1591694700000|2020-06-09 09:25:00|1193.6|1190.6|1196.6|1193.6|1196.6|1193.6|1193.6|1190.6|45
1591695000000|2020-06-09 09:30:00|1196|1193|1198|1195|1198|1195|1196|1193|166
1591695300000|2020-06-09 09:35:00|1198.3|1195.3|1197|1194|1198.6|1195.6|1195|1192|1231
1591695600000|2020-06-09 09:40:00|1196|1193|1194.8|1191.8|1196.8|1193.8|1194.6|1191.6|80
1591695900000|2020-06-09 09:45:00|1194.6|1191.6|1194|1191|1194.8|1191.8|1193.8|1190.8|52
1591696200000|2020-06-09 09:50:00|1193.8|1190.8|1195.6|1192.6|1196|1193|1193.8|1190.8|78
1591696500000|2020-06-09 09:55:00|1195.3|1192.3|1196.1|1193.1|1196.3|1193.3|1194|1191|45
1591696800000|2020-06-09 10:00:00|1196.3|1193.3|1197|1194|1197|1194|1196.3|1193.3|11
1591697100000|2020-06-09 10:05:00|1196|1193|1197.3|1194.3|1197.3|1194.3|1196|1193|76
1591697400000|2020-06-09 10:10:00|1197.1|1194.1|1197|1194|1197.6|1194.6|1197|1194|68
1591697700000|2020-06-09 10:15:00|1197.3|1194.3|1197|1194|1198|1195|1197|1194|81
1591698000000|2020-06-09 10:20:00|1196.3|1193.3|1195.3|1192.3|1197|1194|1195|1192|240
1591698300000|2020-06-09 10:25:00|1195.6|1192.6|1195|1192|1196|1193|1195|1192|30
1591698600000|2020-06-09 10:30:00|1195.5|1192.5|1197|1194|1197.3|1194.3|1195|1192|40
1591698900000|2020-06-09 10:35:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|239
1591699200000|2020-06-09 10:40:00|1198.1|1195.1|1198|1195|1198.1|1195.1|1197.6|1194.6|896
1591699500000|2020-06-09 10:45:00|1197.6|1194.6|1198|1195|1198|1195|1197|1194|84
1591699800000|2020-06-09 10:50:00|1197.3|1194.3|1198.3|1195.3|1198.3|1195.3|1197.3|1194.3|57
1591700100000|2020-06-09 10:55:00|1198.6|1195.6|1199|1196|1199|1196|1198.6|1195.6|1015
1591700400000|2020-06-09 11:00:00|1200|1197|1200|1197|1200|1197|1200|1197|210
1591700700000|2020-06-09 11:05:00|1200.1|1197.1|1199.3|1196.3|1200.5|1197.5|1198.8|1195.8|558
1591701000000|2020-06-09 11:10:00|1199.6|1196.6|1200.6|1197.6|1200.6|1197.6|1199.6|1196.6|83
1591701300000|2020-06-09 11:15:00|1200|1197|1199.6|1196.6|1200.3|1197.3|1198.6|1195.6|443
1591701600000|2020-06-09 11:20:00|1200|1197|1197.6|1194.6|1200.6|1197.6|1197.6|1194.6|1279
1591701900000|2020-06-09 11:25:00|1198.5|1195.5|1195.3|1192.3|1198.6|1195.6|1195.3|1192.3|1372
1591702200000|2020-06-09 11:30:00|1194.3|1191.3|1193.3|1190.3|1195.3|1192.3|1193.3|1190.3|2382
1591702500000|2020-06-09 11:35:00|1194|1191|1192.6|1189.6|1194|1191|1192|1189|2034
1591702800000|2020-06-09 11:40:00|1193|1190|1195.3|1192.3|1196.3|1193.3|1193|1190|201
1591703100000|2020-06-09 11:45:00|1196|1193|1194.8|1191.8|1196.3|1193.3|1194.3|1191.3|760
1591703400000|2020-06-09 11:50:00|1195|1192|1197.7|1194.7|1197.7|1194.7|1194.8|1191.8|272
1591703700000|2020-06-09 11:55:00|1199|1196|1197.5|1194.5|1199.7|1196.7|1197.5|1194.5|358
1591704000000|2020-06-09 12:00:00|1197.7|1194.7|1199.7|1196.7|1199.7|1196.7|1197.7|1194.7|169
1591704300000|2020-06-09 12:05:00|1199.5|1196.5|1198.7|1195.7|1199.7|1196.7|1198.3|1195.3|56
1591704600000|2020-06-09 12:10:00|1199.3|1196.3|1197.3|1194.3|1201.3|1198.3|1197.2|1194.2|1361
1591704900000|2020-06-09 12:15:00|1197|1194|1198.7|1195.7|1199.3|1196.3|1197|1194|155
1591705200000|2020-06-09 12:20:00|1198.3|1195.3|1200.3|1197.3|1200.3|1197.3|1198.3|1195.3|140
1591705500000|2020-06-09 12:25:00|1199.7|1196.7|1199.3|1196.3|1201|1198|1199.3|1196.3|645
1591705800000|2020-06-09 12:30:00|1200|1197|1200|1197|1201|1198|1199.7|1196.7|169
1591706100000|2020-06-09 12:35:00|1199.7|1196.7|1198.2|1195.2|1200|1197|1198|1195|594
1591706400000|2020-06-09 12:40:00|1198|1195|1200|1197|1200.3|1197.3|1198|1195|142
1591706700000|2020-06-09 12:45:00|1199.7|1196.7|1200.3|1197.3|1202.3|1199.3|1199.3|1196.3|1822
1591707000000|2020-06-09 12:50:00|1200.7|1197.7|1202|1199|1203|1200|1200.7|1197.7|224
1591707300000|2020-06-09 12:55:00|1202.3|1199.3|1203|1200|1204|1201|1201|1198|574
1591707600000|2020-06-09 13:00:00|1203.3|1200.3|1204|1201|1204|1201|1202.5|1199.5|431
1591707900000|2020-06-09 13:05:00|1203.3|1200.3|1202.3|1199.3|1205|1202|1202|1199|1007
1591708200000|2020-06-09 13:10:00|1202.7|1199.7|1203.8|1200.8|1205.7|1202.7|1202.7|1199.7|388
1591708500000|2020-06-09 13:15:00|1204.3|1201.3|1205.3|1202.3|1205.8|1202.8|1203.7|1200.7|341
1591708800000|2020-06-09 13:20:00|1205.2|1202.2|1204.8|1201.8|1205.7|1202.7|1203.7|1200.7|1075
1591709100000|2020-06-09 13:25:00|1205.2|1202.2|1205.5|1202.5|1210|1207|1204.7|1201.7|1825
1591709400000|2020-06-09 13:30:00|1205.2|1202.2|1202.8|1199.8|1207.3|1204.3|1202.8|1199.8|1320
1591709700000|2020-06-09 13:35:00|1203.3|1200.3|1203.3|1200.3|1206.3|1203.3|1202.3|1199.3|486
1591710000000|2020-06-09 13:40:00|1202.3|1199.3|1206.3|1203.3|1206.3|1203.3|1202.3|1199.3|559
1591710300000|2020-06-09 13:45:00|1206|1203|1206.3|1203.3|1206.3|1203.3|1203.3|1200.3|500
1591710600000|2020-06-09 13:50:00|1206.7|1203.7|1203.3|1200.3|1206.7|1203.7|1203.3|1200.3|759
1591710900000|2020-06-09 13:55:00|1203.5|1200.5|1204|1201|1204.3|1201.3|1203.3|1200.3|415
1591711200000|2020-06-09 14:00:00|1203.8|1200.8|1201.7|1198.7|1204.3|1201.3|1200.3|1197.3|3148
1591711500000|2020-06-09 14:05:00|1201.3|1198.3|1200.3|1197.3|1202.7|1199.7|1200.2|1197.2|1553
1591711800000|2020-06-09 14:10:00|1200|1197|1199|1196|1200|1197|1198.7|1195.7|513
1591712100000|2020-06-09 14:15:00|1200|1197|1199.7|1196.7|1200.3|1197.3|1199|1196|647
1591712400000|2020-06-09 14:20:00|1200|1197|1200.7|1197.7|1201|1198|1199|1196|749
1591712700000|2020-06-09 14:25:00|1200|1197|1201.3|1198.3|1202|1199|1200|1197|750
1591713000000|2020-06-09 14:30:00|1201.7|1198.7|1200.3|1197.3|1203.2|1200.2|1200.3|1197.3|1547
1591713300000|2020-06-09 14:35:00|1200|1197|1200.7|1197.7|1200.7|1197.7|1199.7|1196.7|1689
1591713600000|2020-06-09 14:40:00|1201|1198|1200.8|1197.8|1201.7|1198.7|1200.7|1197.7|658
1591713900000|2020-06-09 14:45:00|1201.3|1198.3|1200.7|1197.7|1201.7|1198.7|1199.7|1196.7|1039
1591714200000|2020-06-09 14:50:00|1201|1198|1197.5|1194.5|1202.3|1199.3|1197|1194|3283
1591714500000|2020-06-09 14:55:00|1197.7|1194.7|1197|1194|1198.5|1195.5|1196.7|1193.7|2265
1591714800000|2020-06-09 15:00:00|1196|1193|1195.7|1192.7|1197|1194|1194|1191|1492
1591715100000|2020-06-09 15:05:00|1195.3|1192.3|1199|1196|1199|1196|1195|1192|512
1591715400000|2020-06-09 15:10:00|1199.7|1196.7|1200.3|1197.3|1201.3|1198.3|1197.3|1194.3|2117
1591715700000|2020-06-09 15:15:00|1201|1198|1201.3|1198.3|1201.3|1198.3|1200.3|1197.3|315
1591716000000|2020-06-09 15:20:00|1201.7|1198.7|1203.3|1200.3|1203.3|1200.3|1201.3|1198.3|476
1591716300000|2020-06-09 15:25:00|1203|1200|1203|1200|1204.7|1201.7|1202|1199|1654
1591716600000|2020-06-09 15:30:00|1202.3|1199.3|1198|1195|1203|1200|1198|1195|480
1591716900000|2020-06-09 15:35:00|1199|1196|1200|1197|1200|1197|1197|1194|671
1591717200000|2020-06-09 15:40:00|1200.3|1197.3|1201|1198|1202|1199|1200|1197|665
1591717500000|2020-06-09 15:45:00|1200|1197|1200|1197|1200.7|1197.7|1200|1197|205
1591717800000|2020-06-09 15:50:00|1199|1196|1202|1199|1202|1199|1198|1195|447
1591718100000|2020-06-09 15:55:00|1203|1200|1203|1200|1203|1200|1203|1200|354
1591718400000|2020-06-09 16:00:00|1203.4|1200.4|1204.4|1201.4|1204.4|1201.4|1203|1200|1251
1591718700000|2020-06-09 16:05:00|1204|1201|1208|1205|1208|1205|1204|1201|2835
1591719000000|2020-06-09 16:10:00|1207.7|1204.7|1208|1205|1208.7|1205.7|1206.7|1203.7|333
1591719300000|2020-06-09 16:15:00|1208.4|1205.4|1207|1204|1209.7|1206.7|1206.5|1203.5|727
1591719600000|2020-06-09 16:20:00|1205.9|1202.9|1205.7|1202.7|1207|1204|1205|1202|493
1591719900000|2020-06-09 16:25:00|1205.9|1202.9|1207.7|1204.7|1208.9|1205.9|1205.9|1202.9|297
1591720200000|2020-06-09 16:30:00|1208|1205|1209.7|1206.7|1209.9|1206.9|1207.7|1204.7|253
1591720500000|2020-06-09 16:35:00|1210|1207|1209|1206|1210|1207|1206.7|1203.7|616
1591720800000|2020-06-09 16:40:00|1208.7|1205.7|1206.4|1203.4|1209.7|1206.7|1205.9|1202.9|718
1591721100000|2020-06-09 16:45:00|1206.9|1203.9|1209.7|1206.7|1210.2|1207.2|1206.4|1203.4|1564
1591721400000|2020-06-09 16:50:00|1210|1207|1213.7|1210.7|1214.7|1211.7|1210|1207|12236
1591721700000|2020-06-09 16:55:00|1214|1211|1213.9|1210.9|1214.7|1211.7|1212.7|1209.7|1869
1591774200000|2020-06-10 07:30:00|1212.9|1209.9|1213.2|1210.2|1216.2|1213.2|1211|1208|1113
1591774500000|2020-06-10 07:35:00|1212.2|1209.2|1214.2|1211.2|1214.2|1211.2|1212.2|1209.2|251
1591774800000|2020-06-10 07:40:00|1213.5|1210.5|1212.2|1209.2|1214.2|1211.2|1212.2|1209.2|43
1591775100000|2020-06-10 07:45:00|1213.2|1210.2|1215.8|1212.8|1216.5|1213.5|1213.2|1210.2|167
1591775400000|2020-06-10 07:50:00|1215.5|1212.5|1214.3|1211.3|1215.5|1212.5|1214.2|1211.2|24
1591775700000|2020-06-10 07:55:00|1213.2|1210.2|1212.2|1209.2|1213.2|1210.2|1211.8|1208.8|89
1591776000000|2020-06-10 08:00:00|1212.3|1209.3|1210.3|1207.3|1213.2|1210.2|1209.2|1206.2|116
1591776300000|2020-06-10 08:05:00|1210.2|1207.2|1210.3|1207.3|1210.8|1207.8|1210.2|1207.2|30
1591776600000|2020-06-10 08:10:00|1210.5|1207.5|1211.9|1208.9|1211.9|1208.9|1209.9|1206.9|464
1591776900000|2020-06-10 08:15:00|1212|1209|1211.2|1208.2|1212.9|1209.9|1211.2|1208.2|289
1591777200000|2020-06-10 08:20:00|1211.5|1208.5|1211.9|1208.9|1212.2|1209.2|1211.5|1208.5|93
1591777500000|2020-06-10 08:25:00|1212.2|1209.2|1211.5|1208.5|1213.2|1210.2|1211.5|1208.5|36
1591777800000|2020-06-10 08:30:00|1211.2|1208.2|1211.2|1208.2|1211.2|1208.2|1210.2|1207.2|473
1591778100000|2020-06-10 08:35:00|1211.5|1208.5|1211.9|1208.9|1212.2|1209.2|1211.5|1208.5|21
1591778400000|2020-06-10 08:40:00|1211.5|1208.5|1211.5|1208.5|1211.5|1208.5|1211.4|1208.4|16
1591778700000|2020-06-10 08:45:00|1211.4|1208.4|1210.2|1207.2|1211.5|1208.5|1210.2|1207.2|33
1591779000000|2020-06-10 08:50:00|1211.2|1208.2|1210.4|1207.4|1211.2|1208.2|1210.2|1207.2|117
1591779300000|2020-06-10 08:55:00|1210.2|1207.2|1209.2|1206.2|1210.9|1207.9|1208.2|1205.2|3277
1591779600000|2020-06-10 09:00:00|1209.6|1206.6|1208.2|1205.2|1209.6|1206.6|1207.6|1204.6|42
1591779900000|2020-06-10 09:05:00|1208.6|1205.6|1211.5|1208.5|1211.9|1208.9|1208.6|1205.6|572
1591780200000|2020-06-10 09:10:00|1211.9|1208.9|1212.2|1209.2|1212.9|1209.9|1211.9|1208.9|170
1591780500000|2020-06-10 09:15:00|1212.4|1209.4|1211.4|1208.4|1212.4|1209.4|1211.2|1208.2|23
1591780800000|2020-06-10 09:20:00|1211.9|1208.9|1212.2|1209.2|1212.2|1209.2|1211.2|1208.2|2
1591781100000|2020-06-10 09:25:00|1212.1|1209.1|1212.2|1209.2|1212.2|1209.2|1211.4|1208.4|20
1591781400000|2020-06-10 09:30:00|1211.6|1208.6|1214.6|1211.6|1214.6|1211.6|1211.2|1208.2|199
1591781700000|2020-06-10 09:35:00|1214.4|1211.4|1214.4|1211.4|1214.6|1211.6|1214.2|1211.2|29
1591782000000|2020-06-10 09:40:00|1214.2|1211.2|1216.6|1213.6|1217.6|1214.6|1214.2|1211.2|982
1591782300000|2020-06-10 09:45:00|1217.6|1214.6|1216.2|1213.2|1217.6|1214.6|1216.2|1213.2|144
1591782600000|2020-06-10 09:50:00|1217.2|1214.2|1216.7|1213.7|1217.2|1214.2|1216.2|1213.2|40
1591782900000|2020-06-10 09:55:00|1216.2|1213.2|1216.2|1213.2|1217.2|1214.2|1214.9|1211.9|896
1591783200000|2020-06-10 10:00:00|1216.6|1213.6|1215.2|1212.2|1217.2|1214.2|1215.2|1212.2|248
1591783500000|2020-06-10 10:05:00|1214.9|1211.9|1215.1|1212.1|1215.1|1212.1|1214.7|1211.7|119
1591783800000|2020-06-10 10:10:00|1215.2|1212.2|1216.6|1213.6|1216.6|1213.6|1215.2|1212.2|381
1591784100000|2020-06-10 10:15:00|1216.2|1213.2|1216.9|1213.9|1216.9|1213.9|1216.2|1213.2|180
1591784400000|2020-06-10 10:20:00|1216.6|1213.6|1216.2|1213.2|1216.6|1213.6|1216.2|1213.2|7
1591784700000|2020-06-10 10:25:00|1215.6|1212.6|1215.2|1212.2|1216.1|1213.1|1215.2|1212.2|257
1591785000000|2020-06-10 10:30:00|1215.4|1212.4|1217.2|1214.2|1217.2|1214.2|1215.4|1212.4|48
1591785300000|2020-06-10 10:35:00|1216.2|1213.2|1215.9|1212.9|1217.2|1214.2|1215.9|1212.9|350
1591785600000|2020-06-10 10:40:00|1216.1|1213.1|1216.2|1213.2|1216.2|1213.2|1215.2|1212.2|450
1591785900000|2020-06-10 10:45:00|||||||||483
1591786200000|2020-06-10 10:50:00|||||||||100
1591786500000|2020-06-10 10:55:00|1216.3|1213.3|1215.3|1212.3|1216.3|1213.3|1215.3|1212.3|44
1591786800000|2020-06-10 11:00:00|1215.6|1212.6|1216.3|1213.3|1216.3|1213.3|1215.6|1212.6|19
1591787100000|2020-06-10 11:05:00|1216.1|1213.1|1216.1|1213.1|1216.3|1213.3|1215.8|1212.8|129
1591787400000|2020-06-10 11:10:00|1215.9|1212.9|1215.9|1212.9|1216.3|1213.3|1215.3|1212.3|50
1591787700000|2020-06-10 11:15:00|1214.9|1211.9|1213.9|1210.9|1214.9|1211.9|1213.9|1210.9|122
1591788000000|2020-06-10 11:20:00|1214.3|1211.3|1214.3|1211.3|1214.3|1211.3|1213.3|1210.3|842
1591788300000|2020-06-10 11:25:00|||||||||80
1591788600000|2020-06-10 11:30:00|1215.3|1212.3|1215.3|1212.3|1215.3|1212.3|1214.3|1211.3|59
1591788900000|2020-06-10 11:35:00|1216.3|1213.3|1216.3|1213.3|1216.8|1213.8|1215.9|1212.9|51
1591789200000|2020-06-10 11:40:00|1216.6|1213.6|1218.7|1215.7|1219.6|1216.6|1216.3|1213.3|1476
1591789500000|2020-06-10 11:45:00|1218.6|1215.6|1218.7|1215.7|1218.7|1215.7|1218.6|1215.6|109
1591789800000|2020-06-10 11:50:00|1218.9|1215.9|1221.1|1218.1|1221.2|1218.2|1218.9|1215.9|3319
1591790100000|2020-06-10 11:55:00|1220.4|1217.4|1220.2|1217.2|1222.2|1219.2|1220.2|1217.2|262
1591790400000|2020-06-10 12:00:00|1219.9|1216.9|1221.2|1218.2|1221.2|1218.2|1215.9|1212.9|1502
1591790700000|2020-06-10 12:05:00|1221.9|1218.9|1222.2|1219.2|1222.5|1219.5|1218.2|1215.2|2206
1591791000000|2020-06-10 12:10:00|1224.2|1221.2|1231.2|1228.2|1231.2|1228.2|1224.2|1221.2|1574
1591791300000|2020-06-10 12:15:00|1230.2|1227.2|1230.9|1227.9|1231.2|1228.2|1228.6|1225.6|669
1591791600000|2020-06-10 12:20:00|1230.1|1227.1|1229.2|1226.2|1230.9|1227.9|1228.9|1225.9|391
1591791900000|2020-06-10 12:25:00|1228.9|1225.9|1229.2|1226.2|1229.9|1226.9|1227.9|1224.9|399
1591792200000|2020-06-10 12:30:00|1229.1|1226.1|1226.9|1223.9|1229.2|1226.2|1225.9|1222.9|285
1591792500000|2020-06-10 12:35:00|1227.2|1224.2|1224.1|1221.1|1227.2|1224.2|1224.1|1221.1|225
1591792800000|2020-06-10 12:40:00|1224.2|1221.2|1226.1|1223.1|1226.6|1223.6|1223.9|1220.9|359
1591793100000|2020-06-10 12:45:00|1225.9|1222.9|1228.1|1225.1|1228.1|1225.1|1225.9|1222.9|199
1591793400000|2020-06-10 12:50:00|1227.9|1224.9|1228.9|1225.9|1229.2|1226.2|1227.2|1224.2|337
1591793700000|2020-06-10 12:55:00|1229.2|1226.2|1229.2|1226.2|1229.2|1226.2|1228.9|1225.9|412
1591794000000|2020-06-10 13:00:00|1228.9|1225.9|1227.8|1224.8|1229.2|1226.2|1226.9|1223.9|444
1591794300000|2020-06-10 13:05:00|1227.9|1224.9|1228.9|1225.9|1228.9|1225.9|1227.6|1224.6|93
1591794600000|2020-06-10 13:10:00|1228.8|1225.8|1229.9|1226.9|1229.9|1226.9|1228.6|1225.6|249
1591794900000|2020-06-10 13:15:00|1230.3|1227.3|1230.6|1227.6|1230.9|1227.9|1228.9|1225.9|372
1591795200000|2020-06-10 13:20:00|1230.3|1227.3|1230.3|1227.3|1230.3|1227.3|1229.3|1226.3|255
1591795500000|2020-06-10 13:25:00|||||||||262
1591795800000|2020-06-10 13:30:00|1230.6|1227.6|1233.3|1230.3|1234.3|1231.3|1230.4|1227.4|597
1591796100000|2020-06-10 13:35:00|1233.6|1230.6|1234.6|1231.6|1234.6|1231.6|1232.3|1229.3|1306
1591796400000|2020-06-10 13:40:00|1232.6|1229.6|1232.6|1229.6|1232.9|1229.9|1231.6|1228.6|1147
1591796700000|2020-06-10 13:45:00|1233.3|1230.3|1233.6|1230.6|1234.3|1231.3|1232.8|1229.8|349
1591797000000|2020-06-10 13:50:00|1234.3|1231.3|1234.3|1231.3|1234.6|1231.6|1233.3|1230.3|364
1591797300000|2020-06-10 13:55:00|1234.4|1231.4|1233.9|1230.9|1234.6|1231.6|1232.9|1229.9|372
1591797600000|2020-06-10 14:00:00|1234.3|1231.3|1234.6|1231.6|1235.6|1232.6|1234.3|1231.3|291
1591797900000|2020-06-10 14:05:00|1234.4|1231.4|1234.8|1231.8|1235.9|1232.9|1233.6|1230.6|677
1591798200000|2020-06-10 14:10:00|1234.9|1231.9|1229.8|1226.8|1234.9|1231.9|1228.9|1225.9|279
1591798500000|2020-06-10 14:15:00|1229.6|1226.6|1229.6|1226.6|1230.9|1227.9|1229.6|1226.6|1463
1591798800000|2020-06-10 14:20:00|1229.3|1226.3|1228.6|1225.6|1229.8|1226.8|1225.6|1222.6|807
1591799100000|2020-06-10 14:25:00|1228.9|1225.9|1227.2|1224.2|1228.9|1225.9|1226.9|1223.9|706
1591799400000|2020-06-10 14:30:00|1226.9|1223.9|1226.9|1223.9|1227.2|1224.2|1224.6|1221.6|682
1591799700000|2020-06-10 14:35:00|1227.1|1224.1|1225.9|1222.9|1227.2|1224.2|1225.2|1222.2|468
1591800000000|2020-06-10 14:40:00|1226.1|1223.1|1222.8|1219.8|1228.9|1225.9|1222.1|1219.1|496
1591800300000|2020-06-10 14:45:00|1222.9|1219.9|1222.6|1219.6|1225.9|1222.9|1222.6|1219.6|432
1591800600000|2020-06-10 14:50:00|1221.6|1218.6|1221.6|1218.6|1222.6|1219.6|1219.6|1216.6|1107
1591800900000|2020-06-10 14:55:00|1220.9|1217.9|1221.9|1218.9|1221.9|1218.9|1219.6|1216.6|343
1591801200000|2020-06-10 15:00:00|1222.6|1219.6|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|439
1591801500000|2020-06-10 15:05:00|1221.8|1218.8|1222.6|1219.6|1222.6|1219.6|1220.9|1217.9|629
1591801800000|2020-06-10 15:10:00|1221.6|1218.6|1220.6|1217.6|1222.6|1219.6|1218.6|1215.6|497
1591802100000|2020-06-10 15:15:00|1220.9|1217.9|1217.6|1214.6|1221.9|1218.9|1217.6|1214.6|465
1591802400000|2020-06-10 15:20:00|1217.9|1214.9|1218.6|1215.6|1218.6|1215.6|1217|1214|1314
1591802700000|2020-06-10 15:25:00|1220.3|1217.3|1221.6|1218.6|1222.5|1219.5|1220.3|1217.3|523
1591803000000|2020-06-10 15:30:00|1221.3|1218.3|1222.6|1219.6|1223.3|1220.3|1221.3|1218.3|794
1591803300000|2020-06-10 15:35:00|1222.1|1219.1|1224.8|1221.8|1224.8|1221.8|1218.9|1215.9|652
1591803600000|2020-06-10 15:40:00|1224.9|1221.9|1225.6|1222.6|1227.3|1224.3|1224.6|1221.6|517
1591803900000|2020-06-10 15:45:00|1226.3|1223.3|1225.8|1222.8|1226.9|1223.9|1225.3|1222.3|223
1591804200000|2020-06-10 15:50:00|1225.9|1222.9|1225.9|1222.9|1227.6|1224.6|1224.3|1221.3|701
1591804500000|2020-06-10 15:55:00|1225.8|1222.8|1223.6|1220.6|1226.6|1223.6|1223.6|1220.6|362
1591804800000|2020-06-10 16:00:00|1223.8|1220.8|1223.9|1220.9|1224.3|1221.3|1221.9|1218.9|599
1591805100000|2020-06-10 16:05:00|1224.6|1221.6|1223.9|1220.9|1224.9|1221.9|1222.9|1219.9|336
1591805400000|2020-06-10 16:10:00|1224.3|1221.3|1225.6|1222.6|1226.3|1223.3|1224.3|1221.3|259
1591805700000|2020-06-10 16:15:00|1225.8|1222.8|1227.4|1224.4|1227.9|1224.9|1225.6|1222.6|860
1591806000000|2020-06-10 16:20:00|1227.8|1224.8|1227.9|1224.9|1227.9|1224.9|1225.9|1222.9|454
1591806300000|2020-06-10 16:25:00|1228.3|1225.3|1229.3|1226.3|1229.9|1226.9|1227.9|1224.9|783
1591806600000|2020-06-10 16:30:00|1230|1227|1229.4|1226.4|1230.3|1227.3|1227|1224|2429
1591806900000|2020-06-10 16:35:00|1229.3|1226.3|1228.1|1225.1|1229.3|1226.3|1225.8|1222.8|716
1591807200000|2020-06-10 16:40:00|1228.3|1225.3|1229|1226|1229.3|1226.3|1226.3|1223.3|388
1591807500000|2020-06-10 16:45:00|1228.6|1225.6|1230.3|1227.3|1230.3|1227.3|1228.3|1225.3|630
1591807800000|2020-06-10 16:50:00|1230.8|1227.8|1232.3|1229.3|1236.3|1233.3|1230.3|1227.3|6611
1591808100000|2020-06-10 16:55:00|1232.6|1229.6|1236.3|1233.3|1236.3|1233.3|1230.9|1227.9|3383
1591860600000|2020-06-11 07:30:00|1226.4|1223.4|1223.3|1220.3|1230.4|1227.4|1222.4|1219.4|1016
1591860900000|2020-06-11 07:35:00|1223.4|1220.4|1223.4|1220.4|1224.1|1221.1|1221.4|1218.4|274
1591861200000|2020-06-11 07:40:00|1224.3|1221.3|1222.8|1219.8|1225.4|1222.4|1222.4|1219.4|350
1591861500000|2020-06-11 07:45:00|1222.6|1219.6|1212.4|1209.4|1223.4|1220.4|1211.1|1208.1|2948
1591861800000|2020-06-11 07:50:00|1213.4|1210.4|1215.4|1212.4|1216.4|1213.4|1212.1|1209.1|440
1591862100000|2020-06-11 07:55:00|1215.8|1212.8|1217.3|1214.3|1217.4|1214.4|1215.4|1212.4|101
1591862400000|2020-06-11 08:00:00|1217.4|1214.4|1219.1|1216.1|1219.1|1216.1|1217.1|1214.1|61
1591862700000|2020-06-11 08:05:00|1218.8|1215.8|1219|1216|1219.1|1216.1|1218.1|1215.1|1034
1591863000000|2020-06-11 08:10:00|1218.8|1215.8|1219.1|1216.1|1220.1|1217.1|1218.1|1215.1|224
1591863300000|2020-06-11 08:15:00|1218.3|1215.3|1216.4|1213.4|1218.8|1215.8|1216.1|1213.1|76
1591863600000|2020-06-11 08:20:00|1216.8|1213.8|1216.1|1213.1|1217.1|1214.1|1215.6|1212.6|52
1591863900000|2020-06-11 08:25:00|1215.4|1212.4|1212.4|1209.4|1215.4|1212.4|1210.1|1207.1|621
1591864200000|2020-06-11 08:30:00|1212.3|1209.3|1213.3|1210.3|1213.3|1210.3|1212.1|1209.1|79
1591864500000|2020-06-11 08:35:00|1213.4|1210.4|1215.1|1212.1|1215.1|1212.1|1213.3|1210.3|26
1591864800000|2020-06-11 08:40:00|1215|1212|1215.1|1212.1|1215.1|1212.1|1214.1|1211.1|53
1591865100000|2020-06-11 08:45:00|1216.1|1213.1|1215.1|1212.1|1216.1|1213.1|1214.1|1211.1|60
1591865400000|2020-06-11 08:50:00|1216.1|1213.1|1217.1|1214.1|1217.1|1214.1|1216.1|1213.1|72
1591865700000|2020-06-11 08:55:00|1216.1|1213.1|1216.1|1213.1|1216.1|1213.1|1216.1|1213.1|31
1591866000000|2020-06-11 09:00:00|1216.4|1213.4|1219.1|1216.1|1219.1|1216.1|1216.3|1213.3|143
1591866300000|2020-06-11 09:05:00|1219.4|1216.4|1220.1|1217.1|1220.1|1217.1|1219.1|1216.1|82
1591866600000|2020-06-11 09:10:00|1219.1|1216.1|1218.1|1215.1|1219.1|1216.1|1218.1|1215.1|72
1591866900000|2020-06-11 09:15:00|1218.8|1215.8|1218.1|1215.1|1218.8|1215.8|1218.1|1215.1|29
1591867200000|2020-06-11 09:20:00|1218.3|1215.3|1219.1|1216.1|1219.1|1216.1|1218.3|1215.3|9
1591867500000|2020-06-11 09:25:00|1220.1|1217.1|1218.6|1215.6|1221.1|1218.1|1218.5|1215.5|849
1591867800000|2020-06-11 09:30:00|1218.8|1215.8|1219.1|1216.1|1220.1|1217.1|1218.1|1215.1|303
1591868100000|2020-06-11 09:35:00|1218.1|1215.1|1217.8|1214.8|1219.1|1216.1|1217.1|1214.1|56
1591868400000|2020-06-11 09:40:00|1217.6|1214.6|1217.1|1214.1|1217.6|1214.6|1216.1|1213.1|510
1591868700000|2020-06-11 09:45:00|1217.5|1214.5|1217.1|1214.1|1217.8|1214.8|1217.1|1214.1|25
1591869000000|2020-06-11 09:50:00|1217.8|1214.8|1219.1|1216.1|1219.1|1216.1|1217.8|1214.8|23
1591869300000|2020-06-11 09:55:00|1219.3|1216.3|1217.4|1214.4|1219.8|1216.8|1217.4|1214.4|80
1591869600000|2020-06-11 10:00:00|1218.4|1215.4|1219.4|1216.4|1219.4|1216.4|1217.4|1214.4|347
1591869900000|2020-06-11 10:05:00|1220.1|1217.1|1219.3|1216.3|1222.1|1219.1|1219.3|1216.3|572
1591870200000|2020-06-11 10:10:00|1219.1|1216.1|1218.4|1215.4|1219.3|1216.3|1217.4|1214.4|49
1591870500000|2020-06-11 10:15:00|1219.4|1216.4|1221.4|1218.4|1221.4|1218.4|1219.1|1216.1|130
1591870800000|2020-06-11 10:20:00|1221.1|1218.1|1220.4|1217.4|1221.4|1218.4|1220.4|1217.4|28
1591871100000|2020-06-11 10:25:00|1221.4|1218.4|1219.5|1216.5|1221.4|1218.4|1219.5|1216.5|49
1591871400000|2020-06-11 10:30:00|1219.8|1216.8|1219.5|1216.5|1220.5|1217.5|1219.5|1216.5|123
1591871700000|2020-06-11 10:35:00|1220|1217|1220|1217|1220|1217|1219.6|1216.6|23
1591872000000|2020-06-11 10:40:00|1219.6|1216.6|1219.5|1216.5|1219.6|1216.6|1219.5|1216.5|17
1591872300000|2020-06-11 10:45:00|1219.6|1216.6|1219.6|1216.6|1219.6|1216.6|1219.6|1216.6|10
1591872600000|2020-06-11 10:50:00|1219.8|1216.8|1219.5|1216.5|1219.8|1216.8|1219.5|1216.5|54
1591872900000|2020-06-11 10:55:00|1218.5|1215.5|1218.5|1215.5|1219.1|1216.1|1217.6|1214.6|119
1591873200000|2020-06-11 11:00:00|1217.8|1214.8|1219.5|1216.5|1219.5|1216.5|1217.8|1214.8|58
1591873500000|2020-06-11 11:05:00|1218.6|1215.6|1219.5|1216.5|1219.5|1216.5|1218.6|1215.6|22
1591873800000|2020-06-11 11:10:00|1218.6|1215.6|1218.5|1215.5|1219.5|1216.5|1218.5|1215.5|19
1591874100000|2020-06-11 11:15:00|1218.1|1215.1|1216.5|1213.5|1218.1|1215.1|1216.1|1213.1|363
1591874400000|2020-06-11 11:20:00|1216.1|1213.1|1217.6|1214.6|1217.6|1214.6|1215.5|1212.5|173
1591874700000|2020-06-11 11:25:00|1217.5|1214.5|1217.5|1214.5|1217.6|1214.6|1216.8|1213.8|50
1591875000000|2020-06-11 11:30:00|1217.1|1214.1|1218.1|1215.1|1218.1|1215.1|1216.8|1213.8|855
1591875300000|2020-06-11 11:35:00|1218.8|1215.8|1218.8|1215.8|1219.1|1216.1|1218.8|1215.8|108
1591875600000|2020-06-11 11:40:00|1218.9|1215.9|1218.8|1215.8|1219.4|1216.4|1218.8|1215.8|129
1591875900000|2020-06-11 11:45:00|1219.3|1216.3|1219.8|1216.8|1219.8|1216.8|1219.3|1216.3|121
1591876200000|2020-06-11 11:50:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|701
1591876500000|2020-06-11 11:55:00|1217.5|1214.5|1217.8|1214.8|1217.8|1214.8|1215.8|1212.8|343
1591876800000|2020-06-11 12:00:00|1217.9|1214.9|1214.8|1211.8|1220.8|1217.8|1214.8|1211.8|517
1591877100000|2020-06-11 12:05:00|1215.1|1212.1|1217.8|1214.8|1219.8|1216.8|1214.8|1211.8|494
1591877400000|2020-06-11 12:10:00|1218.3|1215.3|1215.8|1212.8|1218.3|1215.3|1213.8|1210.8|418
1591877700000|2020-06-11 12:15:00|1216.8|1213.8|1215.8|1212.8|1216.8|1213.8|1215.8|1212.8|496
1591878000000|2020-06-11 12:20:00|1216.8|1213.8|1211|1208|1216.8|1213.8|1210.5|1207.5|773
1591878300000|2020-06-11 12:25:00|1209.6|1206.6|1209.3|1206.3|1210.1|1207.1|1206.2|1203.2|1060
1591878600000|2020-06-11 12:30:00|1209.5|1206.5|1205.8|1202.8|1210.5|1207.5|1205.8|1202.8|1010
1591878900000|2020-06-11 12:35:00|1205.5|1202.5|1202.1|1199.1|1206.8|1203.8|1202|1199|1125
1591879200000|2020-06-11 12:40:00|1202.5|1199.5|1200.5|1197.5|1202.6|1199.6|1199.5|1196.5|562
1591879500000|2020-06-11 12:45:00|1200.8|1197.8|1200.8|1197.8|1201.8|1198.8|1199.5|1196.5|586
1591879800000|2020-06-11 12:50:00|1201.1|1198.1|1200.5|1197.5|1201.8|1198.8|1199.8|1196.8|247
1591880100000|2020-06-11 12:55:00|1200.8|1197.8|1206.5|1203.5|1206.5|1203.5|1200.8|1197.8|470
1591880400000|2020-06-11 13:00:00|1206.2|1203.2|1207.5|1204.5|1209.5|1206.5|1204.5|1201.5|419
1591880700000|2020-06-11 13:05:00|1207.3|1204.3|1206.5|1203.5|1207.5|1204.5|1206.5|1203.5|296
1591881000000|2020-06-11 13:10:00|1206.2|1203.2|1203.5|1200.5|1206.3|1203.3|1203.5|1200.5|374
1591881300000|2020-06-11 13:15:00|1204.5|1201.5|1205.8|1202.8|1207.5|1204.5|1204.5|1201.5|240
1591881600000|2020-06-11 13:20:00|1206.5|1203.5|1208.5|1205.5|1208.5|1205.5|1206.5|1203.5|213
1591881900000|2020-06-11 13:25:00|1208.2|1205.2|1207.5|1204.5|1208.5|1205.5|1206.6|1203.6|427
1591882200000|2020-06-11 13:30:00|1206.1|1203.1|1207.5|1204.5|1207.8|1204.8|1204.5|1201.5|644
1591882500000|2020-06-11 13:35:00|1207.6|1204.6|1203.5|1200.5|1207.8|1204.8|1203.5|1200.5|995
1591882800000|2020-06-11 13:40:00|1203.6|1200.6|1207.5|1204.5|1207.5|1204.5|1202.5|1199.5|718
1591883100000|2020-06-11 13:45:00|1207.8|1204.8|1205.5|1202.5|1207.8|1204.8|1205.5|1202.5|394
1591883400000|2020-06-11 13:50:00|1205.3|1202.3|1206.5|1203.5|1207.6|1204.6|1203.5|1200.5|326
1591883700000|2020-06-11 13:55:00|1206.6|1203.6|1206.8|1203.8|1207.8|1204.8|1206.5|1203.5|407
1591884000000|2020-06-11 14:00:00|1206.6|1203.6|1207.5|1204.5|1207.6|1204.6|1206.5|1203.5|356
1591884300000|2020-06-11 14:05:00|1207.2|1204.2|1207.8|1204.8|1207.8|1204.8|1206.5|1203.5|733
1591884600000|2020-06-11 14:10:00|1207.5|1204.5|1211.8|1208.8|1212.8|1209.8|1207.1|1204.1|751
1591884900000|2020-06-11 14:15:00|1211.6|1208.6|1213.9|1210.9|1214.6|1211.6|1208.6|1205.6|1404
1591885200000|2020-06-11 14:20:00|1214.1|1211.1|1213.1|1210.1|1215.1|1212.1|1212.8|1209.8|955
1591885500000|2020-06-11 14:25:00|1213.4|1210.4|1212.1|1209.1|1215.1|1212.1|1211.1|1208.1|1663
1591885800000|2020-06-11 14:30:00|1212.2|1209.2|1212.1|1209.1|1213.2|1210.2|1211.2|1208.2|276
1591886100000|2020-06-11 14:35:00|1212.4|1209.4|1209.1|1206.1|1212.4|1209.4|1209.1|1206.1|515
1591886400000|2020-06-11 14:40:00|1209.2|1206.2|1209.8|1206.8|1211.4|1208.4|1207.6|1204.6|530
1591886700000|2020-06-11 14:45:00|1209.4|1206.4|1210.1|1207.1|1211.4|1208.4|1209.4|1206.4|404
1591887000000|2020-06-11 14:50:00|1210.4|1207.4|1211.1|1208.1|1211.4|1208.4|1210.1|1207.1|1233
1591887300000|2020-06-11 14:55:00|1211.2|1208.2|1211.4|1208.4|1212.4|1209.4|1211.1|1208.1|168
1591887600000|2020-06-11 15:00:00|1211.2|1208.2|1211.1|1208.1|1212.4|1209.4|1211.1|1208.1|413
1591887900000|2020-06-11 15:05:00|1210.1|1207.1|1210.1|1207.1|1211.1|1208.1|1209.1|1206.1|402
1591888200000|2020-06-11 15:10:00|1209.1|1206.1|1208.8|1205.8|1210.1|1207.1|1207.8|1204.8|779
1591888500000|2020-06-11 15:15:00|1209.1|1206.1|1211.1|1208.1|1211.1|1208.1|1209.1|1206.1|288
1591888800000|2020-06-11 15:20:00|1211|1208|1209.5|1206.5|1211.1|1208.1|1209.1|1206.1|190
1591889100000|2020-06-11 15:25:00|1209.1|1206.1|1208.1|1205.1|1209.1|1206.1|1206.3|1203.3|216
1591889400000|2020-06-11 15:30:00|1209.1|1206.1|1208.1|1205.1|1210.1|1207.1|1207.1|1204.1|747
1591889700000|2020-06-11 15:35:00|1208|1205|1208.1|1205.1|1209.1|1206.1|1207.6|1204.6|136
1591890000000|2020-06-11 15:40:00|1207.1|1204.1|1210.1|1207.1|1210.1|1207.1|1206.8|1203.8|303
1591890300000|2020-06-11 15:45:00|1210|1207|1210.1|1207.1|1211|1208|1208.8|1205.8|231
1591890600000|2020-06-11 15:50:00|1211|1208|1209.1|1206.1|1212.1|1209.1|1209.1|1206.1|545
1591890900000|2020-06-11 15:55:00|1208.1|1205.1|1210.1|1207.1|1210.1|1207.1|1208.1|1205.1|232
1591891200000|2020-06-11 16:00:00|1210|1207|1212|1209|1212|1209|1209.1|1206.1|252
1591891500000|2020-06-11 16:05:00|1212.1|1209.1|1211.1|1208.1|1213.1|1210.1|1210.5|1207.5|221
1591891800000|2020-06-11 16:10:00|1211|1208|1211.8|1208.8|1211.8|1208.8|1208.5|1205.5|1705
1591892100000|2020-06-11 16:15:00|1211.3|1208.3|1205.8|1202.8|1211.3|1208.3|1205.2|1202.2|523
1591892400000|2020-06-11 16:20:00|1205.5|1202.5|1204.5|1201.5|1205.8|1202.8|1204.5|1201.5|231
1591892700000|2020-06-11 16:25:00|1204.8|1201.8|1202.5|1199.5|1206.5|1203.5|1202.5|1199.5|427
1591893000000|2020-06-11 16:30:00|1202.7|1199.7|1206.5|1203.5|1206.8|1203.8|1202.5|1199.5|904
1591893300000|2020-06-11 16:35:00|1205.7|1202.7|1206.5|1203.5|1207.5|1204.5|1205.5|1202.5|263
1591893600000|2020-06-11 16:40:00|1206.2|1203.2|1208.8|1205.8|1209.8|1206.8|1205.5|1202.5|796
1591893900000|2020-06-11 16:45:00|1209.5|1206.5|1207.5|1204.5|1212.1|1209.1|1206.8|1203.8|3145
1591894200000|2020-06-11 16:50:00|1207.8|1204.8|1207.9|1204.9|1208.9|1205.9|1204.7|1201.7|6493
1591894500000|2020-06-11 16:55:00|1207.6|1204.6|1208.6|1205.6|1209.2|1206.2|1207.2|1204.2|4337
1591894800000|2020-06-11 17:00:00|||||||||2
1591947000000|2020-06-12 07:30:00|1194.4|1191.4|1186.1|1183.1|1194.4|1191.4|1178.8|1175.8|2403
1591947300000|2020-06-12 07:35:00|1185.4|1182.4|1185.1|1182.1|1187.7|1184.7|1183.6|1180.6|747
1591947600000|2020-06-12 07:40:00|1185.2|1182.2|1187.4|1184.4|1188.4|1185.4|1184.1|1181.1|160
1591947900000|2020-06-12 07:45:00|1187.1|1184.1|1188.4|1185.4|1189.7|1186.7|1185.7|1182.7|2253
1591948200000|2020-06-12 07:50:00|1188.5|1185.5|1186.7|1183.7|1189|1186|1186.7|1183.7|539
1591948500000|2020-06-12 07:55:00|1187|1184|1187|1184|1188.4|1185.4|1186.7|1183.7|196
1591948800000|2020-06-12 08:00:00|1188|1185|1188.7|1185.7|1189|1186|1187.7|1184.7|228
1591949100000|2020-06-12 08:05:00|1188.8|1185.8|1189.7|1186.7|1189.7|1186.7|1187.7|1184.7|156
1591949400000|2020-06-12 08:10:00|1190|1187|1190.7|1187.7|1192|1189|1189.4|1186.4|388
1591949700000|2020-06-12 08:15:00|1190.4|1187.4|1195.4|1192.4|1195.4|1192.4|1190.4|1187.4|448
1591950000000|2020-06-12 08:20:00|1196.4|1193.4|1194.4|1191.4|1196.4|1193.4|1194.4|1191.4|82
1591950300000|2020-06-12 08:25:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1194.4|1191.4|61
1591950600000|2020-06-12 08:30:00|1194.5|1191.5|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|56
1591950900000|2020-06-12 08:35:00|1194.5|1191.5|1194.7|1191.7|1194.7|1191.7|1194.4|1191.4|8
1591951200000|2020-06-12 08:40:00|1195.4|1192.4|1196.4|1193.4|1197|1194|1195.4|1192.4|186
1591951500000|2020-06-12 08:45:00|1196.7|1193.7|1197.4|1194.4|1197.4|1194.4|1196.4|1193.4|66
1591951800000|2020-06-12 08:50:00|1197|1194|1197.4|1194.4|1198.2|1195.2|1196.4|1193.4|46
1591952100000|2020-06-12 08:55:00|1197.5|1194.5|1197.7|1194.7|1198|1195|1197.4|1194.4|39
1591952400000|2020-06-12 09:00:00|1197.5|1194.5|1198.4|1195.4|1199.4|1196.4|1197.4|1194.4|181
1591952700000|2020-06-12 09:05:00|1198.7|1195.7|1203.4|1200.4|1203.4|1200.4|1198.7|1195.7|643
1591953000000|2020-06-12 09:10:00|1204.4|1201.4|1201.4|1198.4|1204.4|1201.4|1200.4|1197.4|165
1591953300000|2020-06-12 09:15:00|1201.7|1198.7|1203.4|1200.4|1203.7|1200.7|1201.4|1198.4|174
1591953600000|2020-06-12 09:20:00|1203.5|1200.5|1204.7|1201.7|1205.4|1202.4|1203.4|1200.4|42
1591953900000|2020-06-12 09:25:00|1205.4|1202.4|1204.4|1201.4|1205.4|1202.4|1204.4|1201.4|61
1591954200000|2020-06-12 09:30:00|1204.3|1201.3|1202|1199|1204.3|1201.3|1201.4|1198.4|72
1591954500000|2020-06-12 09:35:00|1202.4|1199.4|1200.7|1197.7|1202.4|1199.4|1200.5|1197.5|16
1591954800000|2020-06-12 09:40:00|1201.5|1198.5|1202|1199|1202|1199|1201.5|1198.5|22
1591955100000|2020-06-12 09:45:00|1202.4|1199.4|1202.7|1199.7|1203.5|1200.5|1202.4|1199.4|38
1591955400000|2020-06-12 09:50:00|1203.5|1200.5|1201|1198|1203.5|1200.5|1200.5|1197.5|29
1591955700000|2020-06-12 09:55:00|1201.4|1198.4|1199.7|1196.7|1201.7|1198.7|1199.7|1196.7|14
1591956000000|2020-06-12 10:00:00|1200|1197|1203.5|1200.5|1204.4|1201.4|1199.4|1196.4|172
1591956300000|2020-06-12 10:05:00|1203.7|1200.7|1203.4|1200.4|1204.4|1201.4|1203.4|1200.4|9
1591956600000|2020-06-12 10:10:00|1203.7|1200.7|1203.7|1200.7|1204.4|1201.4|1203|1200|41
1591956900000|2020-06-12 10:15:00|1203.6|1200.6|1203.7|1200.7|1203.7|1200.7|1203.4|1200.4|24
1591957200000|2020-06-12 10:20:00|1204.1|1201.1|1201.7|1198.7|1204.6|1201.6|1201.4|1198.4|173
1591957500000|2020-06-12 10:25:00|1201.8|1198.8|1202.1|1199.1|1202.2|1199.2|1200.1|1197.1|20
1591957800000|2020-06-12 10:30:00|1201.7|1198.7|1201.6|1198.6|1201.7|1198.7|1199.7|1196.7|49
1591958100000|2020-06-12 10:35:00|1201.4|1198.4|1200.1|1197.1|1201.6|1198.6|1199.7|1196.7|24
1591958400000|2020-06-12 10:40:00|1200.4|1197.4|1200.6|1197.6|1201.7|1198.7|1199.7|1196.7|18
1591958700000|2020-06-12 10:45:00|1200.4|1197.4|1197.4|1194.4|1200.6|1197.6|1197.4|1194.4|230
1591959000000|2020-06-12 10:50:00|1197.6|1194.6|1200.4|1197.4|1200.7|1197.7|1197.6|1194.6|52
1591959300000|2020-06-12 10:55:00|1200.6|1197.6|1200.4|1197.4|1202.7|1199.7|1200.1|1197.1|155
1591959600000|2020-06-12 11:00:00|1200.7|1197.7|1202.4|1199.4|1202.4|1199.4|1200.1|1197.1|118
1591959900000|2020-06-12 11:05:00|1202.6|1199.6|1202.4|1199.4|1203.4|1200.4|1202.4|1199.4|63
1591960200000|2020-06-12 11:10:00|1201.7|1198.7|1200.4|1197.4|1202.1|1199.1|1200.4|1197.4|56
1591960500000|2020-06-12 11:15:00|1199.6|1196.6|1198.6|1195.6|1199.6|1196.6|1198.4|1195.4|167
1591960800000|2020-06-12 11:20:00|1198.4|1195.4|1198.7|1195.7|1199.4|1196.4|1198.1|1195.1|48
1591961100000|2020-06-12 11:25:00|1199.1|1196.1|1199.7|1196.7|1199.7|1196.7|1199.1|1196.1|51
1591961400000|2020-06-12 11:30:00|1200.6|1197.6|1200.7|1197.7|1200.7|1197.7|1200.6|1197.6|46
1591961700000|2020-06-12 11:35:00|1200.1|1197.1|1196.7|1193.7|1200.6|1197.6|1196.7|1193.7|108
1591962000000|2020-06-12 11:40:00|1197.4|1194.4|1197.6|1194.6|1197.7|1194.7|1197.1|1194.1|38
1591962300000|2020-06-12 11:45:00|1197.2|1194.2|1198.2|1195.2|1198.7|1195.7|1196.7|1193.7|101
1591962600000|2020-06-12 11:50:00|1198.4|1195.4|1196.6|1193.6|1198.7|1195.7|1195.7|1192.7|166
1591962900000|2020-06-12 11:55:00|1195.7|1192.7|1195.6|1192.6|1195.7|1192.7|1194.6|1191.6|342
1591963200000|2020-06-12 12:00:00|1195.7|1192.7|1198.4|1195.4|1199.4|1196.4|1195.7|1192.7|183
1591963500000|2020-06-12 12:05:00|1199.4|1196.4|1199.4|1196.4|1202.4|1199.4|1199.4|1196.4|293
1591963800000|2020-06-12 12:10:00|1199.7|1196.7|1201.4|1198.4|1201.4|1198.4|1197.6|1194.6|286
1591964100000|2020-06-12 12:15:00|1202.4|1199.4|1200.6|1197.6|1202.4|1199.4|1199.4|1196.4|202
1591964400000|2020-06-12 12:20:00|1199.4|1196.4|1200.4|1197.4|1200.7|1197.7|1199.4|1196.4|157
1591964700000|2020-06-12 12:25:00|1200.6|1197.6|1198.4|1195.4|1201.7|1198.7|1198.4|1195.4|110
1591965000000|2020-06-12 12:30:00|1198.6|1195.6|1198.6|1195.6|1200.7|1197.7|1198.4|1195.4|235
1591965300000|2020-06-12 12:35:00|1198.7|1195.7|1197.4|1194.4|1198.9|1195.9|1196.6|1193.6|251
1591965600000|2020-06-12 12:40:00|1198|1195|1198.4|1195.4|1199.4|1196.4|1197.4|1194.4|383
1591965900000|2020-06-12 12:45:00|1197.6|1194.6|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|136
1591966200000|2020-06-12 12:50:00|1198.1|1195.1|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|319
1591966500000|2020-06-12 12:55:00|1198.7|1195.7|1199.4|1196.4|1199.4|1196.4|1198.7|1195.7|284
1591966800000|2020-06-12 13:00:00|1200.4|1197.4|1202.7|1199.7|1203.7|1200.7|1200.4|1197.4|473
1591967100000|2020-06-12 13:05:00|1203.4|1200.4|1204.4|1201.4|1204.4|1201.4|1203.4|1200.4|342
1591967400000|2020-06-12 13:10:00|1203.4|1200.4|1203.7|1200.7|1204.4|1201.4|1203.4|1200.4|117
1591967700000|2020-06-12 13:15:00|1203.6|1200.6|1203.6|1200.6|1203.7|1200.7|1202.4|1199.4|163
1591968000000|2020-06-12 13:20:00|1203.7|1200.7|1206.4|1203.4|1207.7|1204.7|1203.7|1200.7|385
1591968300000|2020-06-12 13:25:00|1206.6|1203.6|1207.4|1204.4|1208.4|1205.4|1204.4|1201.4|214
1591968600000|2020-06-12 13:30:00|1207.6|1204.6|1208.7|1205.7|1209.4|1206.4|1206.4|1203.4|328
1591968900000|2020-06-12 13:35:00|1209.4|1206.4|1211.7|1208.7|1213.7|1210.7|1208.4|1205.4|1929
1591969200000|2020-06-12 13:40:00|1211.9|1208.9|1215.7|1212.7|1216.7|1213.7|1211.9|1208.9|314
1591969500000|2020-06-12 13:45:00|1216|1213|1213.4|1210.4|1218.7|1215.7|1212.7|1209.7|2291
1591969800000|2020-06-12 13:50:00|1213|1210|1213.9|1210.9|1214.9|1211.9|1210|1207|309
1591970100000|2020-06-12 13:55:00|1214|1211|1214|1211|1215|1212|1212.7|1209.7|115
1591970400000|2020-06-12 14:00:00|1214.9|1211.9|1219.9|1216.9|1220.7|1217.7|1214.7|1211.7|945
1591970700000|2020-06-12 14:05:00|1219.7|1216.7|1218.6|1215.6|1219.9|1216.9|1216.7|1213.7|610
1591971000000|2020-06-12 14:10:00|1217.9|1214.9|1211.9|1208.9|1217.9|1214.9|1211.7|1208.7|484
1591971300000|2020-06-12 14:15:00|1212|1209|1209.7|1206.7|1215|1212|1209.7|1206.7|324
1591971600000|2020-06-12 14:20:00|1209.9|1206.9|1207|1204|1211|1208|1206|1203|868
1591971900000|2020-06-12 14:25:00|1208|1205|1205.9|1202.9|1208|1205|1205|1202|279
1591972200000|2020-06-12 14:30:00|1206|1203|1211.7|1208.7|1212.7|1209.7|1205|1202|706
1591972500000|2020-06-12 14:35:00|1211.9|1208.9|1208.7|1205.7|1211.9|1208.9|1207.7|1204.7|203
1591972800000|2020-06-12 14:40:00|1208.9|1205.9|1208.7|1205.7|1211.7|1208.7|1208.4|1205.4|669
1591973100000|2020-06-12 14:45:00|1209|1206|1210.7|1207.7|1210.9|1207.9|1208.7|1205.7|198
1591973400000|2020-06-12 14:50:00|1210.6|1207.6|1204.7|1201.7|1210.7|1207.7|1204.7|1201.7|443
1591973700000|2020-06-12 14:55:00|1204.5|1201.5|1202.5|1199.5|1205.7|1202.7|1202.5|1199.5|941
1591974000000|2020-06-12 15:00:00|1202.1|1199.1|1200.5|1197.5|1203.7|1200.7|1198.7|1195.7|570
1591974300000|2020-06-12 15:05:00|1200.6|1197.6|1202.5|1199.5|1203.7|1200.7|1199.7|1196.7|492
1591974600000|2020-06-12 15:10:00|1201.7|1198.7|1201.6|1198.6|1202.5|1199.5|1200.5|1197.5|127
1591974900000|2020-06-12 15:15:00|1201.5|1198.5|1198.1|1195.1|1202.5|1199.5|1198.1|1195.1|296
1591975200000|2020-06-12 15:20:00|1198.5|1195.5|1200.5|1197.5|1200.7|1197.7|1198.5|1195.5|407
1591975500000|2020-06-12 15:25:00|1200.6|1197.6|1201.1|1198.1|1201.5|1198.5|1198.5|1195.5|145
1591975800000|2020-06-12 15:30:00|1201.5|1198.5|1205.1|1202.1|1205.1|1202.1|1200.1|1197.1|216
1591976100000|2020-06-12 15:35:00|1205.5|1202.5|1205.5|1202.5|1206|1203|1204.5|1201.5|245
1591976400000|2020-06-12 15:40:00|1204.5|1201.5|1203.2|1200.2|1206.3|1203.3|1202.5|1199.5|549
1591976700000|2020-06-12 15:45:00|1203.3|1200.3|1206.2|1203.2|1207.2|1204.2|1203.3|1200.3|212
1591977000000|2020-06-12 15:50:00|1207.2|1204.2|1205.2|1202.2|1209.2|1206.2|1204.3|1201.3|271
1591977300000|2020-06-12 15:55:00|1204.3|1201.3|1205.2|1202.2|1205.5|1202.5|1204.3|1201.3|213
1591977600000|2020-06-12 16:00:00|1205.3|1202.3|1206.9|1203.9|1206.9|1203.9|1205.2|1202.2|1251
1591977900000|2020-06-12 16:05:00|1207|1204|1207.9|1204.9|1207.9|1204.9|1206.2|1203.2|251
1591978200000|2020-06-12 16:10:00|1207.6|1204.6|1205.9|1202.9|1207.6|1204.6|1205.4|1202.4|309
1591978500000|2020-06-12 16:15:00|1204.9|1201.9|1206.9|1203.9|1206.9|1203.9|1204.9|1201.9|91
1591978800000|2020-06-12 16:20:00|1207|1204|1204.9|1201.9|1207.9|1204.9|1204.4|1201.4|225
1591979100000|2020-06-12 16:25:00|1205|1202|1202.9|1199.9|1205.2|1202.2|1201.3|1198.3|3441
1591979400000|2020-06-12 16:30:00|1202.6|1199.6|1199.9|1196.9|1203.9|1200.9|1199.9|1196.9|491
1591979700000|2020-06-12 16:35:00|1198.9|1195.9|1199.2|1196.2|1201.2|1198.2|1198.9|1195.9|1322
1591980000000|2020-06-12 16:40:00|1199.6|1196.6|1199.9|1196.9|1200.2|1197.2|1198.6|1195.6|466
1591980300000|2020-06-12 16:45:00|1199.2|1196.2|1197.2|1194.2|1199.9|1196.9|1196.9|1193.9|694
1591980600000|2020-06-12 16:50:00|1198.2|1195.2|1203.5|1200.5|1203.5|1200.5|1197.2|1194.2|2733
1591980900000|2020-06-12 16:55:00|1203.3|1200.3|1199.8|1196.8|1203.3|1200.3|1199.8|1196.8|705
1592206200000|2020-06-15 07:30:00|1188.4|1185.4|1190.6|1187.6|1195.5|1192.5|1187.4|1184.4|560
1592206500000|2020-06-15 07:35:00|1190.8|1187.8|1187.8|1184.8|1191.5|1188.5|1186.5|1183.5|871
1592206800000|2020-06-15 07:40:00|1187.9|1184.9|1187.9|1184.9|1190.1|1187.1|1187|1184|1160
1592207100000|2020-06-15 07:45:00|1186.9|1183.9|1188.6|1185.6|1188.9|1185.9|1186.6|1183.6|242
1592207400000|2020-06-15 07:50:00|1188.8|1185.8|1189.8|1186.8|1190.6|1187.6|1187.8|1184.8|330
1592207700000|2020-06-15 07:55:00|1189.4|1186.4|1187|1184|1189.4|1186.4|1186.9|1183.9|41
1592208000000|2020-06-15 08:00:00|1187.4|1184.4|1188.3|1185.3|1189.6|1186.6|1187.4|1184.4|20
1592208300000|2020-06-15 08:05:00|1188.1|1185.1|1187.4|1184.4|1188.6|1185.6|1186.9|1183.9|459
1592208600000|2020-06-15 08:10:00|1187.9|1184.9|1187.4|1184.4|1188.9|1185.9|1187.4|1184.4|560
1592208900000|2020-06-15 08:15:00|1187.8|1184.8|1191.9|1188.9|1191.9|1188.9|1187.8|1184.8|25
1592209200000|2020-06-15 08:20:00|1192|1189|1192.9|1189.9|1193.9|1190.9|1191.9|1188.9|738
1592209500000|2020-06-15 08:25:00|1192.8|1189.8|1194.7|1191.7|1194.8|1191.8|1192.3|1189.3|35
1592209800000|2020-06-15 08:30:00|1194.8|1191.8|1197.2|1194.2|1197.8|1194.8|1194.7|1191.7|73
1592210100000|2020-06-15 08:35:00|1197.7|1194.7|1195.7|1192.7|1197.7|1194.7|1194.8|1191.8|242
1592210400000|2020-06-15 08:40:00|1194.8|1191.8|1195.7|1192.7|1196.2|1193.2|1194.8|1191.8|83
1592210700000|2020-06-15 08:45:00|1194.8|1191.8|1196.7|1193.7|1197.7|1194.7|1194.8|1191.8|54
1592211000000|2020-06-15 08:50:00|1195.9|1192.9|1196.8|1193.8|1196.8|1193.8|1195.7|1192.7|14
1592211300000|2020-06-15 08:55:00|1196.7|1193.7|1195.7|1192.7|1196.8|1193.8|1195.7|1192.7|43
1592211600000|2020-06-15 09:00:00|1194.7|1191.7|1192.7|1189.7|1194.7|1191.7|1192.7|1189.7|112
1592211900000|2020-06-15 09:05:00|1191.9|1188.9|1190.7|1187.7|1192.3|1189.3|1190.7|1187.7|36
1592212200000|2020-06-15 09:10:00|1189.9|1186.9|1190.3|1187.3|1191.3|1188.3|1189.8|1186.8|26
1592212500000|2020-06-15 09:15:00|1190.7|1187.7|1191.4|1188.4|1191.4|1188.4|1189.9|1186.9|610
1592212800000|2020-06-15 09:20:00|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|1191.4|1188.4|87
1592213100000|2020-06-15 09:25:00|||||||||13
1592213400000|2020-06-15 09:30:00|1191.4|1188.4|1193.4|1190.4|1193.4|1190.4|1191.4|1188.4|85
1592213700000|2020-06-15 09:35:00|1192.5|1189.5|1193.4|1190.4|1194.4|1191.4|1192.5|1189.5|137
1592214000000|2020-06-15 09:40:00|1192.5|1189.5|1191.5|1188.5|1192.5|1189.5|1190.4|1187.4|176
1592214300000|2020-06-15 09:45:00|1191.4|1188.4|1191.4|1188.4|1192.4|1189.4|1191.4|1188.4|22
1592214600000|2020-06-15 09:50:00|1191.9|1188.9|1190.4|1187.4|1192.4|1189.4|1190.4|1187.4|25
1592214900000|2020-06-15 09:55:00|1189.5|1186.5|1188.9|1185.9|1190.4|1187.4|1187.4|1184.4|166
1592215200000|2020-06-15 10:00:00|1189|1186|1189.5|1186.5|1190.5|1187.5|1188.4|1185.4|126
1592215500000|2020-06-15 10:05:00|1189.7|1186.7|1188.9|1185.9|1189.7|1186.7|1188.7|1185.7|637
1592215800000|2020-06-15 10:10:00|1189.3|1186.3|1189.7|1186.7|1189.7|1186.7|1188.8|1185.8|9
1592216100000|2020-06-15 10:15:00|1189.3|1186.3|1189.7|1186.7|1189.7|1186.7|1188.7|1185.7|42
1592216400000|2020-06-15 10:20:00|||||||||10
1592216700000|2020-06-15 10:25:00|||||||||10
1592217000000|2020-06-15 10:30:00|1187.7|1184.7|1186.7|1183.7|1187.7|1184.7|1185.3|1182.3|155
1592217300000|2020-06-15 10:35:00|1187.2|1184.2|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|29
1592217600000|2020-06-15 10:40:00|||||||||10
1592217900000|2020-06-15 10:45:00|||||||||11
1592218200000|2020-06-15 10:50:00|1188.7|1185.7|1188.3|1185.3|1188.7|1185.7|1188.3|1185.3|27
1592218500000|2020-06-15 10:55:00|1187.9|1184.9|1188.7|1185.7|1188.7|1185.7|1187.9|1184.9|221
1592218800000|2020-06-15 11:00:00|1189.1|1186.1|1189.7|1186.7|1190.7|1187.7|1188.7|1185.7|331
1592219100000|2020-06-15 11:05:00|1189.8|1186.8|1190.7|1187.7|1190.7|1187.7|1188.7|1185.7|66
1592219400000|2020-06-15 11:10:00|1189.7|1186.7|1189.2|1186.2|1189.7|1186.7|1188.7|1185.7|22
1592219700000|2020-06-15 11:15:00|1188.8|1185.8|1187.8|1184.8|1188.8|1185.8|1187.3|1184.3|39
1592220000000|2020-06-15 11:20:00|1188.2|1185.2|1188.7|1185.7|1188.7|1185.7|1187.8|1184.8|14
1592220300000|2020-06-15 11:25:00|1188.3|1185.3|1188.8|1185.8|1189.7|1186.7|1188.3|1185.3|15
1592220600000|2020-06-15 11:30:00|1188.7|1185.7|1188.7|1185.7|1188.7|1185.7|1188.3|1185.3|44
1592220900000|2020-06-15 11:35:00|1189.1|1186.1|1188.7|1185.7|1189.7|1186.7|1188.7|1185.7|372
1592221200000|2020-06-15 11:40:00|1188.6|1185.6|1188.7|1185.7|1188.7|1185.7|1188.1|1185.1|16
1592221500000|2020-06-15 11:45:00|1189.7|1186.7|1188.4|1185.4|1189.7|1186.7|1188.1|1185.1|57
1592221800000|2020-06-15 11:50:00|1188.1|1185.1|1189.4|1186.4|1189.4|1186.4|1188.1|1185.1|26
1592222100000|2020-06-15 11:55:00|1188.6|1185.6|1188.7|1185.7|1189.4|1186.4|1187.7|1184.7|77
1592222400000|2020-06-15 12:00:00|1189.4|1186.4|1187.5|1184.5|1191.1|1188.1|1185.1|1182.1|512
1592222700000|2020-06-15 12:05:00|1186.7|1183.7|1185.7|1182.7|1186.7|1183.7|1182.7|1179.7|572
1592223000000|2020-06-15 12:10:00|1185.3|1182.3|1177.9|1174.9|1185.3|1182.3|1177.7|1174.7|1120
1592223300000|2020-06-15 12:15:00|1178.4|1175.4|1179.7|1176.7|1179.9|1176.9|1177.9|1174.9|192
1592223600000|2020-06-15 12:20:00|1178.9|1175.9|1179.7|1176.7|1180.7|1177.7|1178.9|1175.9|337
1592223900000|2020-06-15 12:25:00|1179.8|1176.8|1182.3|1179.3|1182.9|1179.9|1179.8|1176.8|316
1592224200000|2020-06-15 12:30:00|1181.9|1178.9|1180|1177|1183.9|1180.9|1180|1177|2142
1592224500000|2020-06-15 12:35:00|1180.2|1177.2|1182.2|1179.2|1182.9|1179.9|1180.2|1177.2|469
1592224800000|2020-06-15 12:40:00|1182|1179|1178.2|1175.2|1182.2|1179.2|1177.2|1174.2|492
1592225100000|2020-06-15 12:45:00|1178.5|1175.5|1180.2|1177.2|1180.2|1177.2|1178.2|1175.2|225
1592225400000|2020-06-15 12:50:00|1179.4|1176.4|1179.1|1176.1|1179.4|1176.4|1177.2|1174.2|295
1592225700000|2020-06-15 12:55:00|1179.2|1176.2|1178.9|1175.9|1179.6|1176.6|1178.6|1175.6|145
1592226000000|2020-06-15 13:00:00|1178.7|1175.7|1177.6|1174.6|1178.9|1175.9|1176.9|1173.9|298
1592226300000|2020-06-15 13:05:00|1177.2|1174.2|1177.9|1174.9|1177.9|1174.9|1176.9|1173.9|345
1592226600000|2020-06-15 13:10:00|1177.8|1174.8|1176.9|1173.9|1177.8|1174.8|1176.9|1173.9|177
1592226900000|2020-06-15 13:15:00|1177.9|1174.9|1177.2|1174.2|1178.4|1175.4|1177.1|1174.1|1063
1592227200000|2020-06-15 13:20:00|1176.4|1173.4|1175.4|1172.4|1177.4|1174.4|1175.4|1172.4|874
1592227500000|2020-06-15 13:25:00|1175.8|1172.8|1176.6|1173.6|1176.6|1173.6|1175.4|1172.4|755
1592227800000|2020-06-15 13:30:00|1176.5|1173.5|1174.6|1171.6|1176.6|1173.6|1174.6|1171.6|1562
1592228100000|2020-06-15 13:35:00|1175.5|1172.5|1174.6|1171.6|1177.4|1174.4|1174.6|1171.6|317
1592228400000|2020-06-15 13:40:00|1175.4|1172.4|1172.6|1169.6|1175.4|1172.4|1172.6|1169.6|319
1592228700000|2020-06-15 13:45:00|1173.4|1170.4|1171.4|1168.4|1173.6|1170.6|1170.6|1167.6|705
1592229000000|2020-06-15 13:50:00|1170.6|1167.6|1171.6|1168.6|1171.6|1168.6|1170.6|1167.6|280
1592229300000|2020-06-15 13:55:00|1172|1169|1175.5|1172.5|1175.6|1172.6|1172|1169|257
1592229600000|2020-06-15 14:00:00|1175.6|1172.6|1180.5|1177.5|1181.5|1178.5|1175.4|1172.4|296
1592229900000|2020-06-15 14:05:00|1180.6|1177.6|1180|1177|1181.6|1178.6|1179.3|1176.3|305
1592230200000|2020-06-15 14:10:00|1180.4|1177.4|1181.4|1178.4|1182.4|1179.4|1179.6|1176.6|117
1592230500000|2020-06-15 14:15:00|1181|1178|1176.5|1173.5|1181|1178|1176|1173|404
1592230800000|2020-06-15 14:20:00|1177|1174|1179.5|1176.5|1179.7|1176.7|1176.7|1173.7|457
1592231100000|2020-06-15 14:25:00|1179.7|1176.7|1179|1176|1180.4|1177.4|1177.7|1174.7|132
1592231400000|2020-06-15 14:30:00|1178.7|1175.7|1180.4|1177.4|1181.2|1178.2|1178.2|1175.2|351
1592231700000|2020-06-15 14:35:00|1181.2|1178.2|1180.3|1177.3|1181.8|1178.8|1179.4|1176.4|437
1592232000000|2020-06-15 14:40:00|1180.4|1177.4|1179.4|1176.4|1180.4|1177.4|1179.2|1176.2|297
1592232300000|2020-06-15 14:45:00|1179.5|1176.5|1179.5|1176.5|1180.5|1177.5|1177.9|1174.9|269
1592232600000|2020-06-15 14:50:00|1179.7|1176.7|1179.7|1176.7|1182.7|1179.7|1178.7|1175.7|161
1592232900000|2020-06-15 14:55:00|1178.7|1175.7|1178.5|1175.5|1179.7|1176.7|1177.5|1174.5|96
1592233200000|2020-06-15 15:00:00|1178.4|1175.4|1178.7|1175.7|1178.7|1175.7|1176.7|1173.7|190
1592233500000|2020-06-15 15:05:00|1179.4|1176.4|1181.9|1178.9|1182.8|1179.8|1178.7|1175.7|1385
1592233800000|2020-06-15 15:10:00|1182.9|1179.9|1182.9|1179.9|1182.9|1179.9|1181.3|1178.3|732
1592234100000|2020-06-15 15:15:00|1183.7|1180.7|1181.9|1178.9|1183.7|1180.7|1180.3|1177.3|268
1592234400000|2020-06-15 15:20:00|1182.8|1179.8|1184.9|1181.9|1184.9|1181.9|1182.8|1179.8|341
1592234700000|2020-06-15 15:25:00|1183.9|1180.9|1183.9|1180.9|1185.7|1182.7|1183.9|1180.9|249
1592235000000|2020-06-15 15:30:00|1184.3|1181.3|1185.7|1182.7|1186.9|1183.9|1183.7|1180.7|286
1592235300000|2020-06-15 15:35:00|1184.8|1181.8|1185.9|1182.9|1186.9|1183.9|1184.7|1181.7|104
1592235600000|2020-06-15 15:40:00|1186.1|1183.1|1185.7|1182.7|1187.9|1184.9|1185.7|1182.7|359
1592235900000|2020-06-15 15:45:00|1185.8|1182.8|1186.8|1183.8|1186.8|1183.8|1185.7|1182.7|178
1592236200000|2020-06-15 15:50:00|1186.9|1183.9|1187.3|1184.3|1187.9|1184.9|1186.7|1183.7|204
1592236500000|2020-06-15 15:55:00|1186.9|1183.9|1185.3|1182.3|1187.7|1184.7|1184.9|1181.9|129
1592236800000|2020-06-15 16:00:00|1184.9|1181.9|1189.7|1186.7|1189.9|1186.9|1184.7|1181.7|448
1592237100000|2020-06-15 16:05:00|1189.4|1186.4|1188.7|1185.7|1190.5|1187.5|1188.7|1185.7|662
1592237400000|2020-06-15 16:10:00|1189.5|1186.5|1189.4|1186.4|1190.7|1187.7|1188.4|1185.4|500
1592237700000|2020-06-15 16:15:00|1189.5|1186.5|1190.4|1187.4|1190.4|1187.4|1189.4|1186.4|187
1592238000000|2020-06-15 16:20:00|1190.3|1187.3|1189.4|1186.4|1191.4|1188.4|1188.2|1185.2|475
1592238300000|2020-06-15 16:25:00|1189.7|1186.7|1197.8|1194.8|1201.7|1198.7|1189.7|1186.7|2383
1592238600000|2020-06-15 16:30:00|1197.3|1194.3|1195.7|1192.7|1199.9|1196.9|1195.7|1192.7|922
1592238900000|2020-06-15 16:35:00|1195.9|1192.9|1198.3|1195.3|1199.9|1196.9|1195.9|1192.9|262
1592239200000|2020-06-15 16:40:00|1198.7|1195.7|1205.9|1202.9|1206.7|1203.7|1198.7|1195.7|454
1592239500000|2020-06-15 16:45:00|1205.7|1202.7|1208.6|1205.6|1209.9|1206.9|1202.7|1199.7|970
1592239800000|2020-06-15 16:50:00|1209.1|1206.1|1210.9|1207.9|1213.1|1210.1|1207.9|1204.9|4921
1592240100000|2020-06-15 16:55:00|1211.3|1208.3|1209.3|1206.3|1211.3|1208.3|1208.1|1205.1|3753
1592240400000|2020-06-15 17:00:00|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|0
1592292600000|2020-06-16 07:30:00|1222.2|1219.2|1226.4|1223.4|1227.2|1224.2|1220.2|1217.2|1337
1592292900000|2020-06-16 07:35:00|1226.8|1223.8|1229.2|1226.2|1230.2|1227.2|1226.4|1223.4|782
1592293200000|2020-06-16 07:40:00|1229.4|1226.4|1228.3|1225.3|1229.4|1226.4|1227.4|1224.4|564
1592293500000|2020-06-16 07:45:00|1228.2|1225.2|1226.4|1223.4|1228.2|1225.2|1225.6|1222.6|57
1592293800000|2020-06-16 07:50:00|1227.2|1224.2|1224.8|1221.8|1227.2|1224.2|1224.3|1221.3|207
1592294100000|2020-06-16 07:55:00|1224.4|1221.4|1224.2|1221.2|1225.4|1222.4|1223.9|1220.9|221
1592294400000|2020-06-16 08:00:00|1223.8|1220.8|1222.2|1219.2|1224.2|1221.2|1222.2|1219.2|309
1592294700000|2020-06-16 08:05:00|1222.3|1219.3|1220.8|1217.8|1222.3|1219.3|1220.2|1217.2|173
1592295000000|2020-06-16 08:10:00|1221.2|1218.2|1222.7|1219.7|1223.1|1220.1|1220.4|1217.4|311
1592295300000|2020-06-16 08:15:00|1222.6|1219.6|1221.6|1218.6|1223.7|1220.7|1221.4|1218.4|158
1592295600000|2020-06-16 08:20:00|1222.4|1219.4|1216.7|1213.7|1222.7|1219.7|1216.7|1213.7|167
1592295900000|2020-06-16 08:25:00|1215.7|1212.7|1213.2|1210.2|1215.7|1212.7|1212.4|1209.4|503
1592296200000|2020-06-16 08:30:00|1213.4|1210.4|1213.3|1210.3|1215.2|1212.2|1212.8|1209.8|218
1592296500000|2020-06-16 08:35:00|1213.2|1210.2|1215.2|1212.2|1215.2|1212.2|1212.4|1209.4|42
1592296800000|2020-06-16 08:40:00|1215.1|1212.1|1215.4|1212.4|1216.2|1213.2|1214.7|1211.7|42
1592297100000|2020-06-16 08:45:00|1216.2|1213.2|1216.4|1213.4|1216.4|1213.4|1214.2|1211.2|80
1592297400000|2020-06-16 08:50:00|1216.3|1213.3|1216.4|1213.4|1216.4|1213.4|1215.2|1212.2|281
1592297700000|2020-06-16 08:55:00|1215.9|1212.9|1215.7|1212.7|1216.1|1213.1|1215.4|1212.4|298
1592298000000|2020-06-16 09:00:00|1216.1|1213.1|1216.1|1213.1|1216.7|1213.7|1215.4|1212.4|46
1592298300000|2020-06-16 09:05:00|1215.7|1212.7|1217.7|1214.7|1217.7|1214.7|1215.7|1212.7|553
1592298600000|2020-06-16 09:10:00|1217.6|1214.6|1215.4|1212.4|1218.2|1215.2|1215.4|1212.4|34
1592298900000|2020-06-16 09:15:00|1215.6|1212.6|1215.7|1212.7|1216.1|1213.1|1215.4|1212.4|16
1592299200000|2020-06-16 09:20:00|1216.4|1213.4|1216.7|1213.7|1216.7|1213.7|1216.1|1213.1|33
1592299500000|2020-06-16 09:25:00|1217.6|1214.6|1217.1|1214.1|1219.7|1216.7|1217.1|1214.1|374
1592299800000|2020-06-16 09:30:00|1217.4|1214.4|1217.4|1214.4|1217.6|1214.6|1216.7|1213.7|48
1592300100000|2020-06-16 09:35:00|1217.1|1214.1|1217.7|1214.7|1218.1|1215.1|1217.1|1214.1|736
1592300400000|2020-06-16 09:40:00|1218.4|1215.4|1219.4|1216.4|1219.4|1216.4|1218.4|1215.4|621
1592300700000|2020-06-16 09:45:00|1219.2|1216.2|1218.6|1215.6|1219.7|1216.7|1218.4|1215.4|34
1592301000000|2020-06-16 09:50:00|1218.5|1215.5|1218.5|1215.5|1218.6|1215.6|1218.5|1215.5|49
1592301300000|2020-06-16 09:55:00|1219.5|1216.5|1218.5|1215.5|1219.5|1216.5|1218.5|1215.5|22
1592301600000|2020-06-16 10:00:00|1217.7|1214.7|1218.5|1215.5|1218.5|1215.5|1217.5|1214.5|11
1592301900000|2020-06-16 10:05:00|1218.7|1215.7|1220.5|1217.5|1221.5|1218.5|1218.7|1215.7|131
1592302200000|2020-06-16 10:10:00|1220.1|1217.1|1221.5|1218.5|1221.5|1218.5|1219.7|1216.7|67
1592302500000|2020-06-16 10:15:00|1221.1|1218.1|1220.5|1217.5|1221.1|1218.1|1220.5|1217.5|21
1592302800000|2020-06-16 10:20:00|||||||||11
1592303100000|2020-06-16 10:25:00|1221.1|1218.1|1221.7|1218.7|1222.5|1219.5|1220.5|1217.5|365
1592303400000|2020-06-16 10:30:00|1222.5|1219.5|1222.5|1219.5|1222.8|1219.8|1222.5|1219.5|79
1592303700000|2020-06-16 10:35:00|1222.8|1219.8|1222.5|1219.5|1223.2|1220.2|1222.5|1219.5|15
1592304000000|2020-06-16 10:40:00|1221.7|1218.7|1222.5|1219.5|1222.5|1219.5|1221.5|1218.5|320
1592304300000|2020-06-16 10:45:00|1223|1220|1223.5|1220.5|1223.5|1220.5|1223|1220|78
1592304600000|2020-06-16 10:50:00|1224.5|1221.5|1224.7|1221.7|1224.7|1221.7|1223.7|1220.7|245
1592304900000|2020-06-16 10:55:00|1224.6|1221.6|1226.1|1223.1|1226.7|1223.7|1224.5|1221.5|410
1592305200000|2020-06-16 11:00:00|1225.7|1222.7|1225.5|1222.5|1225.7|1222.7|1225.1|1222.1|32
1592305500000|2020-06-16 11:05:00|1224.7|1221.7|1225.5|1222.5|1225.5|1222.5|1224.7|1221.7|15
1592305800000|2020-06-16 11:10:00|1224.7|1221.7|1224.5|1221.5|1224.7|1221.7|1224.5|1221.5|74
1592306100000|2020-06-16 11:15:00|1223.7|1220.7|1224.5|1221.5|1224.5|1221.5|1223.1|1220.1|127
1592306400000|2020-06-16 11:20:00|1225.5|1222.5|1224.5|1221.5|1225.5|1222.5|1224.5|1221.5|60
1592306700000|2020-06-16 11:25:00|1225.1|1222.1|1225.5|1222.5|1225.5|1222.5|1225|1222|22
1592307000000|2020-06-16 11:30:00|1225.6|1222.6|1225.5|1222.5|1225.6|1222.6|1224.5|1221.5|199
1592307300000|2020-06-16 11:35:00|1224.6|1221.6|1225.7|1222.7|1225.7|1222.7|1224.5|1221.5|42
1592307600000|2020-06-16 11:40:00|1225.6|1222.6|1224.7|1221.7|1225.6|1222.6|1224.7|1221.7|142
1592307900000|2020-06-16 11:45:00|1224.6|1221.6|1224.1|1221.1|1226.5|1223.5|1223.7|1220.7|40
1592308200000|2020-06-16 11:50:00|1223.7|1220.7|1225.7|1222.7|1225.7|1222.7|1223.7|1220.7|77
1592308500000|2020-06-16 11:55:00|1225.5|1222.5|1227.5|1224.5|1227.5|1224.5|1225.5|1222.5|107
1592308800000|2020-06-16 12:00:00|1228.1|1225.1|1227.5|1224.5|1231.2|1228.2|1226.5|1223.5|902
1592309100000|2020-06-16 12:05:00|1228.2|1225.2|1229.7|1226.7|1231.5|1228.5|1228.2|1225.2|229
1592309400000|2020-06-16 12:10:00|1229.6|1226.6|1230.7|1227.7|1230.7|1227.7|1227.5|1224.5|361
1592309700000|2020-06-16 12:15:00|1230.5|1227.5|1228.5|1225.5|1231.5|1228.5|1227.7|1224.7|453
1592310000000|2020-06-16 12:20:00|1228.7|1225.7|1229.5|1226.5|1230.5|1227.5|1228.1|1225.1|509
1592310300000|2020-06-16 12:25:00|1229.6|1226.6|1230.5|1227.5|1230.9|1227.9|1229.5|1226.5|386
1592310600000|2020-06-16 12:30:00|1231|1228|1231.5|1228.5|1232.2|1229.2|1230.5|1227.5|1451
1592310900000|2020-06-16 12:35:00|1232.2|1229.2|1232.2|1229.2|1232.2|1229.2|1229.4|1226.4|1154
1592311200000|2020-06-16 12:40:00|1231.2|1228.2|1227.9|1224.9|1232.2|1229.2|1227.2|1224.2|373
1592311500000|2020-06-16 12:45:00|1228.2|1225.2|1226.2|1223.2|1229.2|1226.2|1226.2|1223.2|139
1592311800000|2020-06-16 12:50:00|1226.4|1223.4|1227.2|1224.2|1229.7|1226.7|1226.2|1223.2|191
1592312100000|2020-06-16 12:55:00|1228.2|1225.2|1225.5|1222.5|1229.4|1226.4|1225.2|1222.2|424
1592312400000|2020-06-16 13:00:00|1226.2|1223.2|1225.5|1222.5|1226.5|1223.5|1223.5|1220.5|1594
1592312700000|2020-06-16 13:05:00|1226.5|1223.5|1227.1|1224.1|1228.2|1225.2|1225.4|1222.4|237
1592313000000|2020-06-16 13:10:00|1226.7|1223.7|1227.2|1224.2|1228.2|1225.2|1226.5|1223.5|153
1592313300000|2020-06-16 13:15:00|1227.4|1224.4|1228.5|1225.5|1229.2|1226.2|1226.9|1223.9|106
1592313600000|2020-06-16 13:20:00|1228.9|1225.9|1226.2|1223.2|1228.9|1225.9|1225.5|1222.5|219
1592313900000|2020-06-16 13:25:00|1226|1223|1222.5|1219.5|1226.4|1223.4|1222.5|1219.5|251
1592314200000|2020-06-16 13:30:00|1223.2|1220.2|1217.2|1214.2|1224.2|1221.2|1216|1213|969
1592314500000|2020-06-16 13:35:00|1217|1214|1218|1215|1220.2|1217.2|1216.6|1213.6|153
1592314800000|2020-06-16 13:40:00|1218.2|1215.2|1221|1218|1222.2|1219.2|1218|1215|219
1592315100000|2020-06-16 13:45:00|1221.2|1218.2|1219.2|1216.2|1222.2|1219.2|1219|1216|220
1592315400000|2020-06-16 13:50:00|1219.6|1216.6|1221|1218|1221.3|1218.3|1219.2|1216.2|173
1592315700000|2020-06-16 13:55:00|1222.1|1219.1|1224|1221|1225|1222|1222.1|1219.1|767
1592316000000|2020-06-16 14:00:00|1224.1|1221.1|1224.3|1221.3|1226|1223|1224.1|1221.1|158
1592316300000|2020-06-16 14:05:00|1225|1222|1227|1224|1228|1225|1225|1222|242
1592316600000|2020-06-16 14:10:00|1226.3|1223.3|1227.3|1224.3|1228|1225|1225|1222|173
1592316900000|2020-06-16 14:15:00|1228|1225|1229.3|1226.3|1229.3|1226.3|1228|1225|549
1592317200000|2020-06-16 14:20:00|1229|1226|1227|1224|1229|1226|1226|1223|1387
1592317500000|2020-06-16 14:25:00|1227.4|1224.4|1228.3|1225.3|1229|1226|1225|1222|1470
1592317800000|2020-06-16 14:30:00|1228|1225|1229|1226|1230|1227|1228|1225|331
1592318100000|2020-06-16 14:35:00|1229.1|1226.1|1225.1|1222.1|1229.1|1226.1|1223.6|1220.6|199
1592318400000|2020-06-16 14:40:00|1225|1222|1223.3|1220.3|1225.3|1222.3|1222.3|1219.3|165
1592318700000|2020-06-16 14:45:00|1222.3|1219.3|1223.8|1220.8|1223.8|1220.8|1222|1219|375
1592319000000|2020-06-16 14:50:00|1223.4|1220.4|1218.8|1215.8|1223.4|1220.4|1217|1214|448
1592319300000|2020-06-16 14:55:00|1218.6|1215.6|1214.6|1211.6|1219.8|1216.8|1214.6|1211.6|852
1592319600000|2020-06-16 15:00:00|1213|1210|1213|1210|1214|1211|1210|1207|743
1592319900000|2020-06-16 15:05:00|1212.8|1209.8|1219|1216|1219|1216|1212|1209|615
1592320200000|2020-06-16 15:10:00|1218.6|1215.6|1216.3|1213.3|1220.1|1217.1|1214.3|1211.3|223
1592320500000|2020-06-16 15:15:00|1217|1214|1220.6|1217.6|1221.3|1218.3|1217|1214|215
1592320800000|2020-06-16 15:20:00|1221|1218|1223|1220|1223.9|1220.9|1220.3|1217.3|402
1592321100000|2020-06-16 15:25:00|1222|1219|1224|1221|1225|1222|1222|1219|294
1592321400000|2020-06-16 15:30:00|1224.1|1221.1|1224.2|1221.2|1224.6|1221.6|1222.3|1219.3|121
1592321700000|2020-06-16 15:35:00|1224.3|1221.3|1221.3|1218.3|1226|1223|1221.3|1218.3|258
1592322000000|2020-06-16 15:40:00|1220.7|1217.7|1218.3|1215.3|1223|1220|1217.3|1214.3|278
1592322300000|2020-06-16 15:45:00|1219.3|1216.3|1219.4|1216.4|1220.5|1217.5|1216.5|1213.5|585
1592322600000|2020-06-16 15:50:00|1219.5|1216.5|1218.4|1215.4|1219.5|1216.5|1217.5|1214.5|258
1592322900000|2020-06-16 15:55:00|1218.5|1215.5|1222.5|1219.5|1222.5|1219.5|1218.5|1215.5|137
1592323200000|2020-06-16 16:00:00|1223.3|1220.3|1222.5|1219.5|1223.5|1220.5|1221.5|1218.5|214
1592323500000|2020-06-16 16:05:00|1223.3|1220.3|1223.3|1220.3|1223.3|1220.3|1222.5|1219.5|105
1592323800000|2020-06-16 16:10:00|1223.2|1220.2|1224.7|1221.7|1224.7|1221.7|1220.6|1217.6|739
1592324100000|2020-06-16 16:15:00|1224|1221|1227|1224|1227|1224|1224|1221|265
1592324400000|2020-06-16 16:20:00|1227.5|1224.5|1226.7|1223.7|1228|1225|1226|1223|1039
1592324700000|2020-06-16 16:25:00|1227|1224|1226.3|1223.3|1228|1225|1225|1222|169
1592325000000|2020-06-16 16:30:00|1227|1224|1226.3|1223.3|1227|1224|1225|1222|838
1592325300000|2020-06-16 16:35:00|1227|1224|1228|1225|1229|1226|1227|1224|100
1592325600000|2020-06-16 16:40:00|1227.3|1224.3|1227.3|1224.3|1227.3|1224.3|1226|1223|179
1592325900000|2020-06-16 16:45:00|1227|1224|1224.3|1221.3|1227|1224|1222.7|1219.7|105
1592326200000|2020-06-16 16:50:00|1224.7|1221.7|1227.3|1224.3|1229|1226|1224.3|1221.3|865
1592326500000|2020-06-16 16:55:00|1227|1224|1223.8|1220.8|1227|1224|1222.8|1219.8|595
1592379000000|2020-06-17 07:30:00|1221.1|1218.1|1223.7|1220.7|1224.1|1221.1|1218.3|1215.3|1214
1592379300000|2020-06-17 07:35:00|1223.3|1220.3|1221.3|1218.3|1223.3|1220.3|1220.3|1217.3|39
1592379600000|2020-06-17 07:40:00|1221.5|1218.5|1220.7|1217.7|1222.1|1219.1|1219.7|1216.7|395
1592379900000|2020-06-17 07:45:00|1221.1|1218.1|1222.2|1219.2|1223.1|1220.1|1221.1|1218.1|124
1592380200000|2020-06-17 07:50:00|1222.3|1219.3|1223.2|1220.2|1224.1|1221.1|1222.2|1219.2|26
1592380500000|2020-06-17 07:55:00|1223.1|1220.1|1223.3|1220.3|1223.3|1220.3|1223.1|1220.1|8
1592380800000|2020-06-17 08:00:00|1223.7|1220.7|1214.7|1211.7|1224.1|1221.1|1214.7|1211.7|1336
1592381100000|2020-06-17 08:05:00|1212.7|1209.7|1211.7|1208.7|1212.8|1209.8|1210.8|1207.8|493
1592381400000|2020-06-17 08:10:00|1210.9|1207.9|1211.2|1208.2|1211.3|1208.3|1210.9|1207.9|36
1592381700000|2020-06-17 08:15:00|1211.7|1208.7|1211.3|1208.3|1211.7|1208.7|1210.7|1207.7|69
1592382000000|2020-06-17 08:20:00|1211.7|1208.7|1215.8|1212.8|1215.8|1212.8|1211.7|1208.7|316
1592382300000|2020-06-17 08:25:00|1215.6|1212.6|1215.7|1212.7|1215.8|1212.8|1214.8|1211.8|122
1592382600000|2020-06-17 08:30:00|1216.7|1213.7|1214.7|1211.7|1216.7|1213.7|1214.7|1211.7|48
1592382900000|2020-06-17 08:35:00|1214.8|1211.8|1211.7|1208.7|1215.7|1212.7|1211.7|1208.7|36
1592383200000|2020-06-17 08:40:00|1211.8|1208.8|1213.2|1210.2|1214.3|1211.3|1210.9|1207.9|35
1592383500000|2020-06-17 08:45:00|1212.8|1209.8|1214.7|1211.7|1214.7|1211.7|1212.8|1209.8|32
1592383800000|2020-06-17 08:50:00|1215.7|1212.7|1213.7|1210.7|1215.8|1212.8|1213.7|1210.7|8
1592384100000|2020-06-17 08:55:00|1213.8|1210.8|1215.8|1212.8|1215.8|1212.8|1213.7|1210.7|15
1592384400000|2020-06-17 09:00:00|1215.9|1212.9|1216.7|1213.7|1216.7|1213.7|1214.7|1211.7|16
1592384700000|2020-06-17 09:05:00|1217.7|1214.7|1214.2|1211.2|1217.7|1214.7|1213.8|1210.8|44
1592385000000|2020-06-17 09:10:00|1213.7|1210.7|1210.7|1207.7|1213.8|1210.8|1209.7|1206.7|110
1592385300000|2020-06-17 09:15:00|1210.8|1207.8|1207.8|1204.8|1211.6|1208.6|1206.7|1203.7|91
1592385600000|2020-06-17 09:20:00|1207.7|1204.7|1208.8|1205.8|1208.9|1205.9|1206.8|1203.8|114
1592385900000|2020-06-17 09:25:00|1208.3|1205.3|1205.8|1202.8|1208.8|1205.8|1203.8|1200.8|41
1592386200000|2020-06-17 09:30:00|1205.7|1202.7|1204.9|1201.9|1206.9|1203.9|1204.9|1201.9|23
1592386500000|2020-06-17 09:35:00|1204.7|1201.7|1204.9|1201.9|1204.9|1201.9|1203.9|1200.9|10
1592386800000|2020-06-17 09:40:00|1205|1202|1206.9|1203.9|1209.3|1206.3|1205|1202|683
1592387100000|2020-06-17 09:45:00|1206.4|1203.4|1206.3|1203.3|1207.8|1204.8|1206.3|1203.3|7
1592387400000|2020-06-17 09:50:00|1205.9|1202.9|1206.8|1203.8|1206.9|1203.9|1205.9|1202.9|36
1592387700000|2020-06-17 09:55:00|1206.6|1203.6|1205.2|1202.2|1206.6|1203.6|1203.7|1200.7|229
1592388000000|2020-06-17 10:00:00|1205.3|1202.3|1204.7|1201.7|1205.7|1202.7|1204.3|1201.3|142
1592388300000|2020-06-17 10:05:00|1204.8|1201.8|1204.7|1201.7|1205.1|1202.1|1204.7|1201.7|19
1592388600000|2020-06-17 10:10:00|1204.6|1201.6|1204.2|1201.2|1204.7|1201.7|1203.7|1200.7|28
1592388900000|2020-06-17 10:15:00|1203.7|1200.7|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|78
1592389200000|2020-06-17 10:20:00|1205.7|1202.7|1205.7|1202.7|1205.7|1202.7|1205.7|1202.7|14
1592389500000|2020-06-17 10:25:00|1206|1203|1207.1|1204.1|1207.1|1204.1|1205.6|1202.6|18
1592389800000|2020-06-17 10:30:00|1207.5|1204.5|1208.9|1205.9|1208.9|1205.9|1207.5|1204.5|82
1592390100000|2020-06-17 10:35:00|1209.4|1206.4|1209|1206|1209.7|1206.7|1208.7|1205.7|46
1592390400000|2020-06-17 10:40:00|1209.4|1206.4|1207.9|1204.9|1209.4|1206.4|1207.2|1204.2|16
1592390700000|2020-06-17 10:45:00|1208|1205|1211.2|1208.2|1211.4|1208.4|1207.9|1204.9|33
1592391000000|2020-06-17 10:50:00|1211.4|1208.4|1207|1204|1211.7|1208.7|1207|1204|25
1592391300000|2020-06-17 10:55:00|1207.4|1204.4|1209.9|1206.9|1210.9|1207.9|1206.9|1203.9|36
1592391600000|2020-06-17 11:00:00|1210.4|1207.4|1212|1209|1212.8|1209.8|1209.9|1206.9|38
1592391900000|2020-06-17 11:05:00|1212.4|1209.4|1212.9|1209.9|1213.4|1210.4|1211.4|1208.4|50
1592392200000|2020-06-17 11:10:00|1213|1210|1212.8|1209.8|1213.9|1210.9|1211.9|1208.9|49
1592392500000|2020-06-17 11:15:00|1212.4|1209.4|1211.9|1208.9|1213.4|1210.4|1209.4|1206.4|23
1592392800000|2020-06-17 11:20:00|1211.8|1208.8|1214.9|1211.9|1215.3|1212.3|1211.8|1208.8|24
1592393100000|2020-06-17 11:25:00|1214.8|1211.8|1211.8|1208.8|1214.9|1211.9|1211.3|1208.3|27
1592393400000|2020-06-17 11:30:00|1211.9|1208.9|1211.8|1208.8|1212.9|1209.9|1211.8|1208.8|18
1592393700000|2020-06-17 11:35:00|1211|1208|1212.2|1209.2|1212.6|1209.6|1210.7|1207.7|88
1592394000000|2020-06-17 11:40:00|1212.3|1209.3|1210.2|1207.2|1212.7|1209.7|1209.6|1206.6|34
1592394300000|2020-06-17 11:45:00|1209.7|1206.7|1210.2|1207.2|1211.8|1208.8|1208.2|1205.2|29
1592394600000|2020-06-17 11:50:00|1210.6|1207.6|1211.1|1208.1|1211.6|1208.6|1209.7|1206.7|126
1592394900000|2020-06-17 11:55:00|1211.2|1208.2|1211.1|1208.1|1212.5|1209.5|1208.7|1205.7|75
1592395200000|2020-06-17 12:00:00|1211.5|1208.5|1210.6|1207.6|1212.7|1209.7|1207.7|1204.7|127
1592395500000|2020-06-17 12:05:00|1211.6|1208.6|1213.1|1210.1|1213.6|1210.6|1210.6|1207.6|145
1592395800000|2020-06-17 12:10:00|1213.7|1210.7|1218.7|1215.7|1218.7|1215.7|1213.7|1210.7|99
1592396100000|2020-06-17 12:15:00|1218.8|1215.8|1217.7|1214.7|1218.8|1215.8|1217.7|1214.7|765
1592396400000|2020-06-17 12:20:00|1217.8|1214.8|1220.2|1217.2|1220.6|1217.6|1217.2|1214.2|237
1592396700000|2020-06-17 12:25:00|1220.6|1217.6|1219.7|1216.7|1220.8|1217.8|1218.8|1215.8|80
1592397000000|2020-06-17 12:30:00|1220.6|1217.6|1220.8|1217.8|1222.6|1219.6|1220.6|1217.6|67
1592397300000|2020-06-17 12:35:00|1221.6|1218.6|1220.7|1217.7|1221.6|1218.6|1218.8|1215.8|57
1592397600000|2020-06-17 12:40:00|1221.2|1218.2|1222.8|1219.8|1222.8|1219.8|1220.7|1217.7|203
1592397900000|2020-06-17 12:45:00|1221.9|1218.9|1219.9|1216.9|1223|1220|1219|1216|44
1592398200000|2020-06-17 12:50:00|1220|1217|1217|1214|1220.9|1217.9|1216.8|1213.8|229
1592398500000|2020-06-17 12:55:00|1217.4|1214.4|1218.8|1215.8|1218.8|1215.8|1216.8|1213.8|77
1592398800000|2020-06-17 13:00:00|1219.6|1216.6|1219.6|1216.6|1220.6|1217.6|1218.2|1215.2|185
1592399100000|2020-06-17 13:05:00|1219.4|1216.4|1220.6|1217.6|1220.6|1217.6|1216.6|1213.6|48
1592399400000|2020-06-17 13:10:00|1219.6|1216.6|1216.7|1213.7|1219.6|1216.6|1215.8|1212.8|83
1592399700000|2020-06-17 13:15:00|1217.1|1214.1|1214.6|1211.6|1217.7|1214.7|1213.6|1210.6|227
1592400000000|2020-06-17 13:20:00|1214.7|1211.7|1214.6|1211.6|1215.1|1212.1|1213.6|1210.6|65
1592400300000|2020-06-17 13:25:00|1215.1|1212.1|1217.8|1214.8|1217.8|1214.8|1213.6|1210.6|429
1592400600000|2020-06-17 13:30:00|1217.9|1214.9|1217.6|1214.6|1218.6|1215.6|1216.6|1213.6|39
1592400900000|2020-06-17 13:35:00|1217.7|1214.7|1218.8|1215.8|1218.8|1215.8|1217.6|1214.6|33
1592401200000|2020-06-17 13:40:00|1218.7|1215.7|1214.6|1211.6|1218.8|1215.8|1214.6|1211.6|147
1592401500000|2020-06-17 13:45:00|1214.7|1211.7|1213.6|1210.6|1214.7|1211.7|1211.4|1208.4|452
1592401800000|2020-06-17 13:50:00|1214.5|1211.5|1213.6|1210.6|1214.6|1211.6|1213.5|1210.5|168
1592402100000|2020-06-17 13:55:00|1214.4|1211.4|1211.4|1208.4|1214.4|1211.4|1210.5|1207.5|105
1592402400000|2020-06-17 14:00:00|1211.5|1208.5|1211.4|1208.4|1212.4|1209.4|1210.4|1207.4|127
1592402700000|2020-06-17 14:05:00|1211.5|1208.5|1212.6|1209.6|1212.6|1209.6|1210.6|1207.6|40
1592403000000|2020-06-17 14:10:00|1213.4|1210.4|1213.5|1210.5|1215.6|1212.6|1212.4|1209.4|124
1592403300000|2020-06-17 14:15:00|1213.4|1210.4|1210.4|1207.4|1214.5|1211.5|1210.4|1207.4|102
1592403600000|2020-06-17 14:20:00|1210.5|1207.5|1210.6|1207.6|1211.5|1208.5|1209.6|1206.6|126
1592403900000|2020-06-17 14:25:00|1210.5|1207.5|1211.6|1208.6|1211.6|1208.6|1210.4|1207.4|122
1592404200000|2020-06-17 14:30:00|1212.6|1209.6|1215.4|1212.4|1216.4|1213.4|1212.5|1209.5|94
1592404500000|2020-06-17 14:35:00|1214.6|1211.6|1217.6|1214.6|1217.6|1214.6|1214.6|1211.6|124
1592404800000|2020-06-17 14:40:00|1218.4|1215.4|1218.5|1215.5|1218.6|1215.6|1217.6|1214.6|114
1592405100000|2020-06-17 14:45:00|1217.6|1214.6|1217.6|1214.6|1218.5|1215.5|1216.6|1213.6|60
1592405400000|2020-06-17 14:50:00|1217.7|1214.7|1220.5|1217.5|1220.5|1217.5|1217.7|1214.7|76
1592405700000|2020-06-17 14:55:00|1220.6|1217.6|1218.6|1215.6|1220.6|1217.6|1218.6|1215.6|80
1592406000000|2020-06-17 15:00:00|1219.4|1216.4|1214.4|1211.4|1219.6|1216.6|1214.4|1211.4|157
1592406300000|2020-06-17 15:05:00|1215|1212|1214|1211|1215.6|1212.6|1213.4|1210.4|116
1592406600000|2020-06-17 15:10:00|1214.4|1211.4|1215.5|1212.5|1216.6|1213.6|1213.6|1210.6|116
1592406900000|2020-06-17 15:15:00|1215.6|1212.6|1215.7|1212.7|1218.4|1215.4|1215.6|1212.6|385
1592407200000|2020-06-17 15:20:00|1215.8|1212.8|1216.6|1213.6|1216.7|1213.7|1214.7|1211.7|55
1592407500000|2020-06-17 15:25:00|1215.8|1212.8|1215.7|1212.7|1216.6|1213.6|1215.6|1212.6|18
1592407800000|2020-06-17 15:30:00|1214.8|1211.8|1214.8|1211.8|1215.8|1212.8|1213.2|1210.2|49
1592408100000|2020-06-17 15:35:00|1215.8|1212.8|1217.2|1214.2|1218.2|1215.2|1215.7|1212.7|163
1592408400000|2020-06-17 15:40:00|1217.6|1214.6|1220|1217|1220.6|1217.6|1216.6|1213.6|215
1592408700000|2020-06-17 15:45:00|1219.6|1216.6|1219.6|1216.6|1219.8|1216.8|1218.6|1215.6|153
1592409000000|2020-06-17 15:50:00|1219.7|1216.7|1223.6|1220.6|1223.8|1220.8|1218.7|1215.7|286
1592409300000|2020-06-17 15:55:00|1223.7|1220.7|1227.6|1224.6|1228.6|1225.6|1223.7|1220.7|381
1592409600000|2020-06-17 16:00:00|1226.8|1223.8|1222.6|1219.6|1228.6|1225.6|1222.6|1219.6|1378
1592409900000|2020-06-17 16:05:00|1223.4|1220.4|1225.7|1222.7|1226.8|1223.8|1220.6|1217.6|374
1592410200000|2020-06-17 16:10:00|1225.8|1222.8|1223.6|1220.6|1225.8|1222.8|1223.6|1220.6|31
1592410500000|2020-06-17 16:15:00|1223.4|1220.4|1225.4|1222.4|1225.6|1222.6|1222.7|1219.7|292
1592410800000|2020-06-17 16:20:00|1224.6|1221.6|1226.5|1223.5|1226.5|1223.5|1223.4|1220.4|61
1592411100000|2020-06-17 16:25:00|1227.3|1224.3|1224.4|1221.4|1227.4|1224.4|1223.4|1220.4|137
1592411400000|2020-06-17 16:30:00|1224.5|1221.5|1223.4|1220.4|1224.5|1221.5|1223.4|1220.4|39
1592411700000|2020-06-17 16:35:00|1222.6|1219.6|1223.4|1220.4|1223.6|1220.6|1222.4|1219.4|109
1592412000000|2020-06-17 16:40:00|1222.4|1219.4|1224.4|1221.4|1224.4|1221.4|1221.5|1218.5|115
1592412300000|2020-06-17 16:45:00|1225.4|1222.4|1221|1218|1225.4|1222.4|1221|1218|214
1592412600000|2020-06-17 16:50:00|1221.4|1218.4|1224|1221|1226.2|1223.2|1219.8|1216.8|2274
1592412900000|2020-06-17 16:55:00|1223.2|1220.2|1222.5|1219.5|1225|1222|1222|1219|872
1592465400000|2020-06-18 07:30:00|1221.6|1218.6|1219|1216|1224.7|1221.7|1218.5|1215.5|1748
1592465700000|2020-06-18 07:35:00|1219.5|1216.5|1220.4|1217.4|1221|1218|1219.5|1216.5|355
1592466000000|2020-06-18 07:40:00|1220.5|1217.5|1220|1217|1221|1218|1220|1217|3
1592466300000|2020-06-18 07:45:00|1219|1216|1218|1215|1219|1216|1218|1215|132
1592466600000|2020-06-18 07:50:00|1218.5|1215.5|1219|1216|1219|1216|1218|1215|327
1592466900000|2020-06-18 07:55:00|1219.8|1216.8|1220|1217|1220|1217|1218.9|1215.9|325
1592467200000|2020-06-18 08:00:00|1220.1|1217.1|1222|1219|1222|1219|1220|1217|173
1592467500000|2020-06-18 08:05:00|1221.9|1218.9|1221.4|1218.4|1222|1219|1220.9|1217.9|118
1592467800000|2020-06-18 08:10:00|1221.3|1218.3|1220.8|1217.8|1221.4|1218.4|1219|1216|6
1592468100000|2020-06-18 08:15:00|1220.4|1217.4|1221|1218|1221|1218|1220.4|1217.4|59
1592468400000|2020-06-18 08:20:00|1221.4|1218.4|1221.2|1218.2|1222|1219|1221.2|1218.2|110
1592468700000|2020-06-18 08:25:00|1221.1|1218.1|1219.6|1216.6|1221.1|1218.1|1219.6|1216.6|54
1592469000000|2020-06-18 08:30:00|1219.7|1216.7|1221|1218|1221.2|1218.2|1219.2|1216.2|91
1592469300000|2020-06-18 08:35:00|1220.6|1217.6|1222.1|1219.1|1223|1220|1220.6|1217.6|101
1592469600000|2020-06-18 08:40:00|1222|1219|1222.2|1219.2|1223|1220|1222|1219|7
1592469900000|2020-06-18 08:45:00|1222.1|1219.1|1222.1|1219.1|1223|1220|1221|1218|66
1592470200000|2020-06-18 08:50:00|1222.2|1219.2|1223.1|1220.1|1223.1|1220.1|1222.1|1219.1|5
1592470500000|2020-06-18 08:55:00|1223|1220|1221.2|1218.2|1223.1|1220.1|1221.2|1218.2|11
1592470800000|2020-06-18 09:00:00|1221.1|1218.1|1221.9|1218.9|1222.1|1219.1|1221|1218|166
1592471100000|2020-06-18 09:05:00|1221|1218|1219|1216|1221|1218|1219|1216|55
1592471400000|2020-06-18 09:10:00|1218.5|1215.5|1217.1|1214.1|1218.5|1215.5|1216.1|1213.1|387
1592471700000|2020-06-18 09:15:00|1217|1214|1216.2|1213.2|1218|1215|1216.2|1213.2|8
1592472000000|2020-06-18 09:20:00|1216.6|1213.6|1218|1215|1218|1215|1216.6|1213.6|12
1592472300000|2020-06-18 09:25:00|1218.2|1215.2|1218.1|1215.1|1218.2|1215.2|1218|1215|18
1592472600000|2020-06-18 09:30:00|1218|1215|1218.1|1215.1|1220.2|1217.2|1218|1215|258
1592472900000|2020-06-18 09:35:00|1218.2|1215.2|1217.1|1214.1|1219|1216|1217.1|1214.1|37
1592473200000|2020-06-18 09:40:00|1217.9|1214.9|1216.2|1213.2|1218|1215|1216.1|1213.1|72
1592473500000|2020-06-18 09:45:00|1216.1|1213.1|1217|1214|1217|1214|1216|1213|7
1592473800000|2020-06-18 09:50:00|1216.6|1213.6|1218.6|1215.6|1218.6|1215.6|1216.2|1213.2|22
1592474100000|2020-06-18 09:55:00|1218.2|1215.2|1219.2|1216.2|1219.2|1216.2|1218|1215|12
1592474400000|2020-06-18 10:00:00|1219.6|1216.6|1220.1|1217.1|1220.2|1217.2|1219.1|1216.1|17
1592474700000|2020-06-18 10:05:00|1221|1218|1221.1|1218.1|1221.6|1218.6|1221|1218|10
1592475000000|2020-06-18 10:10:00|1221.2|1218.2|1223.2|1220.2|1224.2|1221.2|1221.1|1218.1|165
1592475300000|2020-06-18 10:15:00|1223.6|1220.6|1224|1221|1224.2|1221.2|1223.2|1220.2|12
1592475600000|2020-06-18 10:20:00|1223.2|1220.2|1222|1219|1224.2|1221.2|1222|1219|90
1592475900000|2020-06-18 10:25:00|1223|1220|1225.1|1222.1|1225.6|1222.6|1223|1220|265
1592476200000|2020-06-18 10:30:00|1226|1223|1226.2|1223.2|1228|1225|1225.2|1222.2|43
1592476500000|2020-06-18 10:35:00|1226.1|1223.1|1226|1223|1227|1224|1225|1222|119
1592476800000|2020-06-18 10:40:00|1226.1|1223.1|1226.1|1223.1|1226.6|1223.6|1226|1223|84
1592477100000|2020-06-18 10:45:00|1227|1224|1226.6|1223.6|1227|1224|1226.1|1223.1|1
1592477400000|2020-06-18 10:50:00|1227|1224|1226.2|1223.2|1227|1224|1226|1223|38
1592477700000|2020-06-18 10:55:00|1227|1224|1226.2|1223.2|1227|1224|1226.2|1223.2|314
1592478000000|2020-06-18 11:00:00|1227|1224|1226.1|1223.1|1228|1225|1226.1|1223.1|10
1592478300000|2020-06-18 11:05:00|1226|1223|1227|1224|1227|1224|1226|1223|37
1592478600000|2020-06-18 11:10:00|1226|1223|1226|1223|1227|1224|1226|1223|9
1592478900000|2020-06-18 11:15:00|1225.8|1222.8|1223|1220|1225.8|1222.8|1221.2|1218.2|97
1592479200000|2020-06-18 11:20:00|1222.9|1219.9|1221|1218|1222.9|1219.9|1221|1218|10
1592479500000|2020-06-18 11:25:00|1220.2|1217.2|1221|1218|1221.2|1218.2|1220.2|1217.2|61
1592479800000|2020-06-18 11:30:00|1221.2|1218.2|1220.2|1217.2|1222|1219|1220.2|1217.2|15
1592480100000|2020-06-18 11:35:00|1221|1218|1221.2|1218.2|1222.6|1219.6|1220.2|1217.2|52
1592480400000|2020-06-18 11:40:00|1220.4|1217.4|1220.2|1217.2|1220.7|1217.7|1220.2|1217.2|25
1592480700000|2020-06-18 11:45:00|1221|1218|1221.2|1218.2|1221.2|1218.2|1220|1217|85
1592481000000|2020-06-18 11:50:00|1222|1219|1222.9|1219.9|1222.9|1219.9|1221.2|1218.2|56
1592481300000|2020-06-18 11:55:00|1222.8|1219.8|1224|1221|1224.5|1221.5|1222|1219|78
1592481600000|2020-06-18 12:00:00|1223.1|1220.1|1217|1214|1223.9|1220.9|1217|1214|691
1592481900000|2020-06-18 12:05:00|1216.2|1213.2|1216.2|1213.2|1219.8|1216.8|1215.2|1212.2|84
1592482200000|2020-06-18 12:10:00|1218|1215|1217.1|1214.1|1220.2|1217.2|1216.1|1213.1|42
1592482500000|2020-06-18 12:15:00|1217.6|1214.6|1218.1|1215.1|1218.2|1215.2|1216.1|1213.1|24
1592482800000|2020-06-18 12:20:00|1219.1|1216.1|1216.1|1213.1|1219.1|1216.1|1215.2|1212.2|30
1592483100000|2020-06-18 12:25:00|1216.2|1213.2|1216.3|1213.3|1217.2|1214.2|1215.2|1212.2|70
1592483400000|2020-06-18 12:30:00|1216.7|1213.7|1214|1211|1217.2|1214.2|1212.6|1209.6|63
1592483700000|2020-06-18 12:35:00|1214.2|1211.2|1212|1209|1214.2|1211.2|1212|1209|63
1592484000000|2020-06-18 12:40:00|1212.1|1209.1|1215|1212|1215|1212|1210|1207|162
1592484300000|2020-06-18 12:45:00|1214.6|1211.6|1209.8|1206.8|1215.1|1212.1|1209.8|1206.8|375
1592484600000|2020-06-18 12:50:00|1209.9|1206.9|1208|1205|1211.9|1208.9|1208|1205|345
1592484900000|2020-06-18 12:55:00|1207.8|1204.8|1203.8|1200.8|1207.9|1204.9|1202.9|1199.9|212
1592485200000|2020-06-18 13:00:00|1204.7|1201.7|1204|1201|1206.8|1203.8|1202.8|1199.8|369
1592485500000|2020-06-18 13:05:00|1204.8|1201.8|1206|1203|1206|1203|1204|1201|48
1592485800000|2020-06-18 13:10:00|1206.4|1203.4|1200.9|1197.9|1206.4|1203.4|1200.9|1197.9|392
1592486100000|2020-06-18 13:15:00|1200.8|1197.8|1199.8|1196.8|1202|1199|1198.9|1195.9|375
1592486400000|2020-06-18 13:20:00|1199|1196|1197.1|1194.1|1200.4|1197.4|1195.2|1192.2|1266
1592486700000|2020-06-18 13:25:00|1196.2|1193.2|1199.8|1196.8|1200.6|1197.6|1196.2|1193.2|599
1592487000000|2020-06-18 13:30:00|1200.2|1197.2|1197.4|1194.4|1200.7|1197.7|1195.2|1192.2|229
1592487300000|2020-06-18 13:35:00|1196.4|1193.4|1199.1|1196.1|1199.2|1196.2|1195.2|1192.2|645
1592487600000|2020-06-18 13:40:00|1199.2|1196.2|1200.6|1197.6|1200.6|1197.6|1196.7|1193.7|266
1592487900000|2020-06-18 13:45:00|1200.2|1197.2|1203.1|1200.1|1204|1201|1200|1197|113
1592488200000|2020-06-18 13:50:00|1203.2|1200.2|1202.4|1199.4|1205.1|1202.1|1202.4|1199.4|188
1592488500000|2020-06-18 13:55:00|1202.2|1199.2|1202.8|1199.8|1203.4|1200.4|1201.2|1198.2|199
1592488800000|2020-06-18 14:00:00|1202.4|1199.4|1207.6|1204.6|1207.6|1204.6|1202.4|1199.4|506
1592489100000|2020-06-18 14:05:00|1207.5|1204.5|1205.4|1202.4|1207.5|1204.5|1205.4|1202.4|77
1592489400000|2020-06-18 14:10:00|1205|1202|1207.6|1204.6|1207.6|1204.6|1204.4|1201.4|593
1592489700000|2020-06-18 14:15:00|1207.7|1204.7|1209.8|1206.8|1209.8|1206.8|1207.6|1204.6|730
1592490000000|2020-06-18 14:20:00|1210.6|1207.6|1209.6|1206.6|1210.8|1207.8|1207.6|1204.6|157
1592490300000|2020-06-18 14:25:00|1208.8|1205.8|1209.7|1206.7|1210.1|1207.1|1207.8|1204.8|729
1592490600000|2020-06-18 14:30:00|1209.6|1206.6|1211.6|1208.6|1211.6|1208.6|1209.6|1206.6|52
1592490900000|2020-06-18 14:35:00|1210.8|1207.8|1211.6|1208.6|1211.6|1208.6|1210.6|1207.6|53
1592491200000|2020-06-18 14:40:00|1212|1209|1212.4|1209.4|1214.6|1211.6|1212|1209|153
1592491500000|2020-06-18 14:45:00|1212.5|1209.5|1213.9|1210.9|1214.4|1211.4|1212.4|1209.4|73
1592491800000|2020-06-18 14:50:00|1214.4|1211.4|1213.6|1210.6|1214.4|1211.4|1213.4|1210.4|157
1592492100000|2020-06-18 14:55:00|1213.5|1210.5|1213.6|1210.6|1214.4|1211.4|1213.4|1210.4|35
1592492400000|2020-06-18 15:00:00|1214|1211|1215.4|1212.4|1215.4|1212.4|1213.6|1210.6|38
1592492700000|2020-06-18 15:05:00|1214.9|1211.9|1215.4|1212.4|1215.6|1212.6|1214.4|1211.4|435
1592493000000|2020-06-18 15:10:00|1215|1212|1216.4|1213.4|1216.4|1213.4|1215|1212|36
1592493300000|2020-06-18 15:15:00|1216.3|1213.3|1216.4|1213.4|1216.4|1213.4|1215.4|1212.4|35
1592493600000|2020-06-18 15:20:00|1216.6|1213.6|1217|1214|1217.4|1214.4|1214.6|1211.6|224
1592493900000|2020-06-18 15:25:00|1217.4|1214.4|1216.4|1213.4|1217.4|1214.4|1215.6|1212.6|77
1592494200000|2020-06-18 15:30:00|1216.6|1213.6|1215.4|1212.4|1217.4|1214.4|1215.4|1212.4|106
1592494500000|2020-06-18 15:35:00|1216.6|1213.6|1217.4|1214.4|1217.4|1214.4|1216.4|1213.4|195
1592494800000|2020-06-18 15:40:00|1216.6|1213.6|1219.6|1216.6|1220.4|1217.4|1216.6|1213.6|156
1592495100000|2020-06-18 15:45:00|1220|1217|1220.6|1217.6|1220.8|1217.8|1220|1217|310
1592495400000|2020-06-18 15:50:00|1220.7|1217.7|1218.8|1215.8|1220.7|1217.7|1218.8|1215.8|30
1592495700000|2020-06-18 15:55:00|1218.6|1215.6|1213.8|1210.8|1218.6|1215.6|1213.6|1210.6|42
1592496000000|2020-06-18 16:00:00|1214.2|1211.2|1212.7|1209.7|1215.7|1212.7|1210.8|1207.8|56
1592496300000|2020-06-18 16:05:00|1212.6|1209.6|1209.5|1206.5|1212.7|1209.7|1209.5|1206.5|200
1592496600000|2020-06-18 16:10:00|1210|1207|1209|1206|1212|1209|1208.6|1205.6|54
1592496900000|2020-06-18 16:15:00|1209.6|1206.6|1208.4|1205.4|1209.6|1206.6|1208.4|1205.4|57
1592497200000|2020-06-18 16:20:00|1207.5|1204.5|1207.6|1204.6|1209.5|1206.5|1207.5|1204.5|65
1592497500000|2020-06-18 16:25:00|1208.4|1205.4|1206.4|1203.4|1208.5|1205.5|1206.4|1203.4|181
1592497800000|2020-06-18 16:30:00|1207.4|1204.4|1205.2|1202.2|1207.4|1204.4|1205.2|1202.2|136
1592498100000|2020-06-18 16:35:00|1204.3|1201.3|1205.2|1202.2|1206.2|1203.2|1203.4|1200.4|89
1592498400000|2020-06-18 16:40:00|1205.1|1202.1|1205.2|1202.2|1206.2|1203.2|1204.2|1201.2|239
1592498700000|2020-06-18 16:45:00|1204.8|1201.8|1203.2|1200.2|1204.8|1201.8|1201.2|1198.2|152
1592499000000|2020-06-18 16:50:00|1203.4|1200.4|1201.4|1198.4|1204.4|1201.4|1201.4|1198.4|804
1592499300000|2020-06-18 16:55:00|1202.2|1199.2|1199.4|1196.4|1202.2|1199.2|1199.4|1196.4|1617
1592551800000|2020-06-19 07:30:00|1204.6|1201.6|1211.8|1208.8|1213.6|1210.6|1204.4|1201.4|512
1592552100000|2020-06-19 07:35:00|1212.6|1209.6|1211.7|1208.7|1213.7|1210.7|1211.7|1208.7|356
1592552400000|2020-06-19 07:40:00|1212.2|1209.2|1212.6|1209.6|1213.7|1210.7|1212.2|1209.2|195
1592552700000|2020-06-19 07:45:00|1211.6|1208.6|1213.2|1210.2|1213.7|1210.7|1210.2|1207.2|73
1592553000000|2020-06-19 07:50:00|1212.7|1209.7|1213.6|1210.6|1213.7|1210.7|1212.7|1209.7|3
1592553300000|2020-06-19 07:55:00|1213.5|1210.5|1210.7|1207.7|1213.5|1210.5|1210.7|1207.7|28
1592553600000|2020-06-19 08:00:00|1210.6|1207.6|1209.7|1206.7|1211.7|1208.7|1206.7|1203.7|90
1592553900000|2020-06-19 08:05:00|1209.8|1206.8|1207.6|1204.6|1210.7|1207.7|1207.6|1204.6|48
1592554200000|2020-06-19 08:10:00|1207.7|1204.7|1210.1|1207.1|1211.6|1208.6|1207.7|1204.7|31
1592554500000|2020-06-19 08:15:00|1210.2|1207.2|1210.7|1207.7|1210.7|1207.7|1209.7|1206.7|5
1592554800000|2020-06-19 08:20:00|1210.6|1207.6|1212.1|1209.1|1212.1|1209.1|1210.6|1207.6|25
1592555100000|2020-06-19 08:25:00|1211.7|1208.7|1213.7|1210.7|1213.7|1210.7|1211.6|1208.6|198
1592555400000|2020-06-19 08:30:00|1214.6|1211.6|1214.6|1211.6|1215.7|1212.7|1213.7|1210.7|59
1592555700000|2020-06-19 08:35:00|1214.2|1211.2|1211.6|1208.6|1214.2|1211.2|1211.6|1208.6|11
1592556000000|2020-06-19 08:40:00|1211.7|1208.7|1211.7|1208.7|1212.6|1209.6|1211.2|1208.2|8
1592556300000|2020-06-19 08:45:00|1212.1|1209.1|1212.8|1209.8|1212.8|1209.8|1211.7|1208.7|174
1592556600000|2020-06-19 08:50:00|1212.7|1209.7|1212.7|1209.7|1213.7|1210.7|1212.7|1209.7|38
1592556900000|2020-06-19 08:55:00|1212.4|1209.4|1213.7|1210.7|1214.6|1211.6|1211.6|1208.6|59
1592557200000|2020-06-19 09:00:00|1214.6|1211.6|1212.6|1209.6|1214.7|1211.7|1212.6|1209.6|41
1592557500000|2020-06-19 09:05:00|1214.6|1211.6|1211.8|1208.8|1214.6|1211.6|1211.7|1208.7|43
1592557800000|2020-06-19 09:10:00|1211.7|1208.7|1212.6|1209.6|1212.7|1209.7|1211.6|1208.6|28
1592558100000|2020-06-19 09:15:00|1212.7|1209.7|1213.2|1210.2|1213.7|1210.7|1212.6|1209.6|7
1592558400000|2020-06-19 09:20:00|1213.6|1210.6|1212.6|1209.6|1213.6|1210.6|1212.6|1209.6|25
1592558700000|2020-06-19 09:25:00|1211.6|1208.6|1211.6|1208.6|1211.7|1208.7|1211.6|1208.6|16
1592559000000|2020-06-19 09:30:00|1211.8|1208.8|1210.6|1207.6|1211.8|1208.8|1210.6|1207.6|8
1592559300000|2020-06-19 09:35:00|1210.7|1207.7|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|11
1592559600000|2020-06-19 09:40:00|1210.7|1207.7|1210.6|1207.6|1210.8|1207.8|1210.6|1207.6|7
1592559900000|2020-06-19 09:45:00|1210.8|1207.8|1211.6|1208.6|1211.6|1208.6|1210.7|1207.7|483
1592560200000|2020-06-19 09:50:00|||||||||12
1592560500000|2020-06-19 09:55:00|1210.7|1207.7|1210.6|1207.6|1210.7|1207.7|1210.6|1207.6|183
1592560800000|2020-06-19 10:00:00|1210.7|1207.7|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|51
1592561100000|2020-06-19 10:05:00|1210.7|1207.7|1210.6|1207.6|1210.7|1207.7|1210.6|1207.6|1
1592561400000|2020-06-19 10:10:00|||||||||116
1592561700000|2020-06-19 10:15:00|1211.6|1208.6|1210.6|1207.6|1211.6|1208.6|1210.6|1207.6|19
1592562000000|2020-06-19 10:20:00|1210.7|1207.7|1207.7|1204.7|1211.6|1208.6|1207.7|1204.7|12
1592562300000|2020-06-19 10:25:00|1208.2|1205.2|1207.7|1204.7|1208.6|1205.6|1207.6|1204.6|25
1592562600000|2020-06-19 10:30:00|1207.6|1204.6|1207.6|1204.6|1207.7|1204.7|1207.6|1204.6|3
1592562900000|2020-06-19 10:35:00|1206.6|1203.6|1206.7|1203.7|1206.7|1203.7|1206.2|1203.2|6
1592563200000|2020-06-19 10:40:00|1206.6|1203.6|1208.6|1205.6|1208.6|1205.6|1206.6|1203.6|13
1592563500000|2020-06-19 10:45:00|1208.1|1205.1|1207.2|1204.2|1208.7|1205.7|1207.2|1204.2|23
1592563800000|2020-06-19 10:50:00|1207.6|1204.6|1206.8|1203.8|1207.6|1204.6|1206.8|1203.8|2
1592564100000|2020-06-19 10:55:00|1206.7|1203.7|1206.7|1203.7|1206.7|1203.7|1206.2|1203.2|29
1592564400000|2020-06-19 11:00:00|1206.6|1203.6|1207.7|1204.7|1207.7|1204.7|1205.6|1202.6|87
1592564700000|2020-06-19 11:05:00|1207.8|1204.8|1207.2|1204.2|1208.6|1205.6|1206.8|1203.8|5
1592565000000|2020-06-19 11:10:00|1206.8|1203.8|1207.6|1204.6|1207.7|1204.7|1205.7|1202.7|26
1592565300000|2020-06-19 11:15:00|||||||||4
1592565600000|2020-06-19 11:20:00|1206.6|1203.6|1207.6|1204.6|1207.6|1204.6|1206.6|1203.6|5
1592565900000|2020-06-19 11:25:00|1206.7|1203.7|1207.7|1204.7|1207.7|1204.7|1206.2|1203.2|7
1592566200000|2020-06-19 11:30:00|1207.6|1204.6|1207.7|1204.7|1208.2|1205.2|1207.6|1204.6|2
1592566500000|2020-06-19 11:35:00|1207.8|1204.8|1208.1|1205.1|1208.2|1205.2|1207.7|1204.7|104
1592566800000|2020-06-19 11:40:00|1207.7|1204.7|1207.6|1204.6|1207.7|1204.7|1206.7|1203.7|107
1592567100000|2020-06-19 11:45:00|1207.7|1204.7|1206.3|1203.3|1208.2|1205.2|1205.8|1202.8|59
1592567400000|2020-06-19 11:50:00|1206.7|1203.7|1206.6|1203.6|1206.7|1203.7|1205.7|1202.7|15
1592567700000|2020-06-19 11:55:00|1206.2|1203.2|1209.2|1206.2|1209.2|1206.2|1204.8|1201.8|24
1592568000000|2020-06-19 12:00:00|1209.1|1206.1|1209.9|1206.9|1210.9|1207.9|1208.9|1205.9|225
1592568300000|2020-06-19 12:05:00|1210.4|1207.4|1213.6|1210.6|1213.6|1210.6|1208.4|1205.4|169
1592568600000|2020-06-19 12:10:00|1213.8|1210.8|1213.6|1210.6|1215.6|1212.6|1213.6|1210.6|127
1592568900000|2020-06-19 12:15:00|1213.7|1210.7|1214.6|1211.6|1215.6|1212.6|1213.7|1210.7|41
1592569200000|2020-06-19 12:20:00|1214.7|1211.7|1213.6|1210.6|1215.1|1212.1|1212.6|1209.6|16
1592569500000|2020-06-19 12:25:00|1211.7|1208.7|1212.7|1209.7|1213.6|1210.6|1211.6|1208.6|130
1592569800000|2020-06-19 12:30:00|1213.1|1210.1|1211.7|1208.7|1214.6|1211.6|1211.7|1208.7|12
1592570100000|2020-06-19 12:35:00|1211.6|1208.6|1212.6|1209.6|1213.6|1210.6|1211.6|1208.6|67
1592570400000|2020-06-19 12:40:00|1212.7|1209.7|1210.6|1207.6|1212.7|1209.7|1210.6|1207.6|15
1592570700000|2020-06-19 12:45:00|1211.2|1208.2|1211.8|1208.8|1211.8|1208.8|1210.7|1207.7|37
1592571000000|2020-06-19 12:50:00|1210.8|1207.8|1209.1|1206.1|1210.8|1207.8|1208.6|1205.6|260
1592571300000|2020-06-19 12:55:00|1209.2|1206.2|1212.6|1209.6|1212.6|1209.6|1208.6|1205.6|223
1592571600000|2020-06-19 13:00:00|1211.7|1208.7|1213.2|1210.2|1213.2|1210.2|1211.7|1208.7|151
1592571900000|2020-06-19 13:05:00|1213.6|1210.6|1212.6|1209.6|1213.6|1210.6|1211.7|1208.7|38
1592572200000|2020-06-19 13:10:00|1212.7|1209.7|1214.6|1211.6|1215.6|1212.6|1211.7|1208.7|255
1592572500000|2020-06-19 13:15:00|1215.6|1212.6|1220.4|1217.4|1220.4|1217.4|1213.8|1210.8|1123
1592572800000|2020-06-19 13:20:00|1221.4|1218.4|1220.4|1217.4|1221.4|1218.4|1219.4|1216.4|246
1592573100000|2020-06-19 13:25:00|1220.5|1217.5|1220.5|1217.5|1222.4|1219.4|1219.6|1216.6|228
1592573400000|2020-06-19 13:30:00|1220.6|1217.6|1219.6|1216.6|1220.6|1217.6|1218.8|1215.8|447
1592573700000|2020-06-19 13:35:00|1218.9|1215.9|1220.8|1217.8|1220.8|1217.8|1218.8|1215.8|603
1592574000000|2020-06-19 13:40:00|1221.8|1218.8|1221.8|1218.8|1221.8|1218.8|1220.8|1217.8|82
1592574300000|2020-06-19 13:45:00|1221|1218|1216.9|1213.9|1221|1218|1216.8|1213.8|77
1592574600000|2020-06-19 13:50:00|1217|1214|1218|1215|1218|1215|1216.8|1213.8|62
1592574900000|2020-06-19 13:55:00|1218.8|1215.8|1220.8|1217.8|1220.8|1217.8|1218.8|1215.8|350
1592575200000|2020-06-19 14:00:00|1221.6|1218.6|1222.8|1219.8|1223.6|1220.6|1221.2|1218.2|110
1592575500000|2020-06-19 14:05:00|1223.6|1220.6|1223.6|1220.6|1223.6|1220.6|1221.8|1218.8|289
1592575800000|2020-06-19 14:10:00|1223.5|1220.5|1223.6|1220.6|1224.6|1221.6|1222.6|1219.6|504
1592576100000|2020-06-19 14:15:00|1224.1|1221.1|1224.6|1221.6|1224.6|1221.6|1223.6|1220.6|63
1592576400000|2020-06-19 14:20:00|1224.8|1221.8|1225.6|1222.6|1225.6|1222.6|1224.7|1221.7|217
1592576700000|2020-06-19 14:25:00|1226.6|1223.6|1224.7|1221.7|1226.6|1223.6|1223.6|1220.6|373
1592577000000|2020-06-19 14:30:00|1224.6|1221.6|1224.6|1221.6|1225.6|1222.6|1223.2|1220.2|158
1592577300000|2020-06-19 14:35:00|1225.6|1222.6|1226.5|1223.5|1226.5|1223.5|1224.5|1221.5|199
1592577600000|2020-06-19 14:40:00|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|65
1592577900000|2020-06-19 14:45:00|1223.8|1220.8|1223.5|1220.5|1224.5|1221.5|1222.6|1219.6|51
1592578200000|2020-06-19 14:50:00|1224|1221|1224.5|1221.5|1225.5|1222.5|1223.5|1220.5|67
1592578500000|2020-06-19 14:55:00|1225|1222|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|108
1592578800000|2020-06-19 15:00:00|1226.5|1223.5|1227.5|1224.5|1228|1225|1226.5|1223.5|87
1592579100000|2020-06-19 15:05:00|1226.5|1223.5|1227.5|1224.5|1228.5|1225.5|1226.5|1223.5|98
1592579400000|2020-06-19 15:10:00|1227.6|1224.6|1226.5|1223.5|1227.6|1224.6|1225.6|1222.6|59
1592579700000|2020-06-19 15:15:00|1226.6|1223.6|1225.5|1222.5|1228.5|1225.5|1225.5|1222.5|144
1592580000000|2020-06-19 15:20:00|1225.3|1222.3|1225.6|1222.6|1226.5|1223.5|1223.6|1220.6|44
1592580300000|2020-06-19 15:25:00|1226.5|1223.5|1226.6|1223.6|1226.6|1223.6|1226.5|1223.5|61
1592580600000|2020-06-19 15:30:00|1225.8|1222.8|1226.6|1223.6|1226.6|1223.6|1225.6|1222.6|58
1592580900000|2020-06-19 15:35:00|1227.6|1224.6|1227.6|1224.6|1228.5|1225.5|1227.5|1224.5|166
1592581200000|2020-06-19 15:40:00|1226.6|1223.6|1228.5|1225.5|1228.5|1225.5|1225.6|1222.6|708
1592581500000|2020-06-19 15:45:00|1227.6|1224.6|1226.8|1223.8|1230.5|1227.5|1226.6|1223.6|1605
1592581800000|2020-06-19 15:50:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|157
1592582100000|2020-06-19 15:55:00|1226.6|1223.6|1225.6|1222.6|1227.6|1224.6|1224.6|1221.6|121
1592582400000|2020-06-19 16:00:00|1224.6|1221.6|1221.5|1218.5|1224.6|1221.6|1220.5|1217.5|247
1592582700000|2020-06-19 16:05:00|1220.6|1217.6|1219.5|1216.5|1220.6|1217.6|1219.5|1216.5|48
1592583000000|2020-06-19 16:10:00|1219.6|1216.6|1219.6|1216.6|1221.1|1218.1|1218.6|1215.6|94
1592583300000|2020-06-19 16:15:00|1218.6|1215.6|1216.8|1213.8|1219.6|1216.6|1213.6|1210.6|70
1592583600000|2020-06-19 16:20:00|1215.6|1212.6|1212.6|1209.6|1217.6|1214.6|1212.6|1209.6|125
1592583900000|2020-06-19 16:25:00|1212.5|1209.5|1213|1210|1215.6|1212.6|1210.6|1207.6|176
1592584200000|2020-06-19 16:30:00|1213.1|1210.1|1214.6|1211.6|1214.6|1211.6|1211.5|1208.5|101
1592584500000|2020-06-19 16:35:00|1215.1|1212.1|1213.6|1210.6|1216.1|1213.1|1213.6|1210.6|59
1592584800000|2020-06-19 16:40:00|1213.5|1210.5|1218.1|1215.1|1218.1|1215.1|1209.6|1206.6|136
1592585100000|2020-06-19 16:45:00|1218.2|1215.2|1220.7|1217.7|1221.6|1218.6|1217.7|1214.7|257
1592585400000|2020-06-19 16:50:00|1221.1|1218.1|1214.8|1211.8|1222.7|1219.7|1214.7|1211.7|1336
1592585700000|2020-06-19 16:55:00|1215.8|1212.8|1214.8|1211.8|1215.8|1212.8|1213.7|1210.7|206
1592811000000|2020-06-22 07:30:00|1217.4|1214.4|1222.3|1219.3|1224.3|1221.3|1217.4|1214.4|295
1592811300000|2020-06-22 07:35:00|1221.4|1218.4|1224.3|1221.3|1224.3|1221.3|1221.3|1218.3|84
1592811600000|2020-06-22 07:40:00|1223.3|1220.3|1222.3|1219.3|1223.3|1220.3|1221.3|1218.3|39
1592811900000|2020-06-22 07:45:00|1222.4|1219.4|1218.4|1215.4|1223.3|1220.3|1218.4|1215.4|68
1592812200000|2020-06-22 07:50:00|1218.8|1215.8|1216.3|1213.3|1218.8|1215.8|1216.3|1213.3|15
1592812500000|2020-06-22 07:55:00|1215.4|1212.4|1212.3|1209.3|1216.4|1213.4|1212.3|1209.3|145
1592812800000|2020-06-22 08:00:00|1212.4|1209.4|1215.3|1212.3|1216.3|1213.3|1212.4|1209.4|28
1592813100000|2020-06-22 08:05:00|1215.4|1212.4|1216.3|1213.3|1216.4|1213.4|1215.3|1212.3|20
1592813400000|2020-06-22 08:10:00|1217.3|1214.3|1214.8|1211.8|1217.3|1214.3|1214.3|1211.3|102
1592813700000|2020-06-22 08:15:00|1215.3|1212.3|1216.3|1213.3|1216.3|1213.3|1214.3|1211.3|15
1592814000000|2020-06-22 08:20:00|1215.2|1212.2|1212.1|1209.1|1215.2|1212.2|1212.1|1209.1|228
1592814300000|2020-06-22 08:25:00|1212.7|1209.7|1211.7|1208.7|1213.1|1210.1|1211.7|1208.7|8
1592814600000|2020-06-22 08:30:00|1211.6|1208.6|1211.1|1208.1|1212.1|1209.1|1211.1|1208.1|268
1592814900000|2020-06-22 08:35:00|1211.2|1208.2|1213.2|1210.2|1213.2|1210.2|1211.1|1208.1|253
1592815200000|2020-06-22 08:40:00|1213.3|1210.3|1213.3|1210.3|1213.3|1210.3|1213.2|1210.2|5
1592815500000|2020-06-22 08:45:00|1213.2|1210.2|1214.1|1211.1|1214.3|1211.3|1213.2|1210.2|41
1592815800000|2020-06-22 08:50:00|1214|1211|1212.7|1209.7|1214|1211|1212.1|1209.1|17
1592816100000|2020-06-22 08:55:00|1212.3|1209.3|1212.8|1209.8|1213.3|1210.3|1211.7|1208.7|32
1592816400000|2020-06-22 09:00:00|1212.7|1209.7|1212.8|1209.8|1213.3|1210.3|1212.2|1209.2|15
1592816700000|2020-06-22 09:05:00|1213.2|1210.2|1213.2|1210.2|1213.2|1210.2|1212.6|1209.6|5
1592817000000|2020-06-22 09:10:00|1213.1|1210.1|1211.2|1208.2|1213.3|1210.3|1211.2|1208.2|16
1592817300000|2020-06-22 09:15:00|1211.3|1208.3|1210.8|1207.8|1212.3|1209.3|1209.4|1206.4|155
1592817600000|2020-06-22 09:20:00|1209.4|1206.4|1210.3|1207.3|1210.3|1207.3|1209.3|1206.3|25
1592817900000|2020-06-22 09:25:00|1209.4|1206.4|1210.3|1207.3|1210.3|1207.3|1209.3|1206.3|3
1592818200000|2020-06-22 09:30:00|1210.1|1207.1|1210.3|1207.3|1211.3|1208.3|1208.3|1205.3|41
1592818500000|2020-06-22 09:35:00|1210.8|1207.8|1210.2|1207.2|1211.2|1208.2|1210.2|1207.2|234
1592818800000|2020-06-22 09:40:00|1210.1|1207.1|1208.7|1205.7|1210.1|1207.1|1208.7|1205.7|3
1592819100000|2020-06-22 09:45:00|1208.3|1205.3|1208.3|1205.3|1210.1|1207.1|1207.3|1204.3|20
1592819400000|2020-06-22 09:50:00|1208.8|1205.8|1208.8|1205.8|1209.3|1206.3|1208.3|1205.3|6
1592819700000|2020-06-22 09:55:00|1208.7|1205.7|1208.7|1205.7|1209.2|1206.2|1207.7|1204.7|36
1592820000000|2020-06-22 10:00:00|1209.2|1206.2|1208.2|1205.2|1209.2|1206.2|1208.2|1205.2|524
1592820300000|2020-06-22 10:05:00|1207.3|1204.3|1207.2|1204.2|1207.3|1204.3|1207.2|1204.2|45
1592820600000|2020-06-22 10:10:00|1206.3|1203.3|1206.3|1203.3|1206.3|1203.3|1206.3|1203.3|4
1592820900000|2020-06-22 10:15:00|1207.7|1204.7|1207.3|1204.3|1207.7|1204.7|1207.2|1204.2|13
1592821200000|2020-06-22 10:20:00|1207.2|1204.2|1206.8|1203.8|1208.2|1205.2|1206.3|1203.3|163
1592821500000|2020-06-22 10:25:00|1206.7|1203.7|1205.3|1202.3|1207.2|1204.2|1205.3|1202.3|15
1592821800000|2020-06-22 10:30:00|1206.2|1203.2|1206.3|1203.3|1206.3|1203.3|1206.2|1203.2|204
1592822100000|2020-06-22 10:35:00|||||||||253
1592822400000|2020-06-22 10:40:00|1206.4|1203.4|1207.3|1204.3|1207.3|1204.3|1206.4|1203.4|3
1592822700000|2020-06-22 10:45:00|1206.3|1203.3|1207.3|1204.3|1207.3|1204.3|1205.4|1202.4|14
1592823000000|2020-06-22 10:50:00|1206.8|1203.8|1209.3|1206.3|1209.8|1206.8|1206.8|1203.8|91
1592823300000|2020-06-22 10:55:00|1209.4|1206.4|1210.3|1207.3|1210.8|1207.8|1208.8|1205.8|137
1592823600000|2020-06-22 11:00:00|1211.3|1208.3|1211.4|1208.4|1212.3|1209.3|1210.4|1207.4|667
1592823900000|2020-06-22 11:05:00|1211.3|1208.3|1209.4|1206.4|1211.3|1208.3|1209.4|1206.4|9
1592824200000|2020-06-22 11:10:00|1209.5|1206.5|1210.4|1207.4|1210.4|1207.4|1209.5|1206.5|2
1592824500000|2020-06-22 11:15:00|1209.5|1206.5|1210.4|1207.4|1210.4|1207.4|1209.5|1206.5|19
1592824800000|2020-06-22 11:20:00|1211.4|1208.4|1211|1208|1211.5|1208.5|1210.5|1207.5|11
1592825100000|2020-06-22 11:25:00|1210.9|1207.9|1211.4|1208.4|1211.5|1208.5|1210.5|1207.5|103
1592825400000|2020-06-22 11:30:00|1211.5|1208.5|1211.5|1208.5|1212.4|1209.4|1211.5|1208.5|6
1592825700000|2020-06-22 11:35:00|1211.4|1208.4|1209|1206|1211.4|1208.4|1208.5|1205.5|8
1592826000000|2020-06-22 11:40:00|1209.5|1206.5|1208|1205|1209.5|1206.5|1208|1205|44
1592826300000|2020-06-22 11:45:00|1207.5|1204.5|1207.4|1204.4|1208.4|1205.4|1206.4|1203.4|40
1592826600000|2020-06-22 11:50:00|1207|1204|1206.4|1203.4|1207|1204|1206.4|1203.4|151
1592826900000|2020-06-22 11:55:00|1205.5|1202.5|1206.4|1203.4|1206.5|1203.5|1205.5|1202.5|39
1592827200000|2020-06-22 12:00:00|1206|1203|1210.5|1207.5|1211.5|1208.5|1206|1203|10
1592827500000|2020-06-22 12:05:00|1210.4|1207.4|1208.9|1205.9|1210.4|1207.4|1208.5|1205.5|7
1592827800000|2020-06-22 12:10:00|1209|1206|1214.5|1211.5|1217.4|1214.4|1209|1206|71
1592828100000|2020-06-22 12:15:00|1215.4|1212.4|1216.4|1213.4|1217.4|1214.4|1215.4|1212.4|37
1592828400000|2020-06-22 12:20:00|1217.4|1214.4|1216.4|1213.4|1217.4|1214.4|1216.4|1213.4|57
1592828700000|2020-06-22 12:25:00|1216.3|1213.3|1215.4|1212.4|1216.4|1213.4|1214.4|1211.4|9
1592829000000|2020-06-22 12:30:00|1214.4|1211.4|1214.5|1211.5|1216.3|1213.3|1214.4|1211.4|294
1592829300000|2020-06-22 12:35:00|1215.5|1212.5|1215.5|1212.5|1215.5|1212.5|1215.4|1212.4|4
1592829600000|2020-06-22 12:40:00|1216.4|1213.4|1217.4|1214.4|1217.4|1214.4|1215.4|1212.4|48
1592829900000|2020-06-22 12:45:00|1217.5|1214.5|1218.4|1215.4|1220.4|1217.4|1217.5|1214.5|454
1592830200000|2020-06-22 12:50:00|1218.5|1215.5|1220.4|1217.4|1220.4|1217.4|1218.5|1215.5|11
1592830500000|2020-06-22 12:55:00|1220.5|1217.5|1221.4|1218.4|1221.4|1218.4|1220.4|1217.4|226
1592830800000|2020-06-22 13:00:00|1222.3|1219.3|1220.3|1217.3|1222.3|1219.3|1219.3|1216.3|226
1592831100000|2020-06-22 13:05:00|1219.9|1216.9|1217.3|1214.3|1220.3|1217.3|1216.3|1213.3|229
1592831400000|2020-06-22 13:10:00|1216.4|1213.4|1215.4|1212.4|1218.3|1215.3|1215.4|1212.4|89
1592831700000|2020-06-22 13:15:00|1215.9|1212.9|1216.3|1213.3|1216.4|1213.4|1215.3|1212.3|16
1592832000000|2020-06-22 13:20:00|1217.3|1214.3|1217.3|1214.3|1217.3|1214.3|1217.3|1214.3|271
1592832300000|2020-06-22 13:25:00|||||||||382
1592832600000|2020-06-22 13:30:00|1216.3|1213.3|1215.3|1212.3|1217.3|1214.3|1215.3|1212.3|62
1592832900000|2020-06-22 13:35:00|1215.4|1212.4|1213.4|1210.4|1216.3|1213.3|1213.3|1210.3|487
1592833200000|2020-06-22 13:40:00|1214.3|1211.3|1212.9|1209.9|1214.3|1211.3|1212.4|1209.4|31
1592833500000|2020-06-22 13:45:00|1213.3|1210.3|1213.3|1210.3|1215.3|1212.3|1212.4|1209.4|631
1592833800000|2020-06-22 13:50:00|1212.4|1209.4|1212.9|1209.9|1213.3|1210.3|1211.4|1208.4|33
1592834100000|2020-06-22 13:55:00|1212.4|1209.4|1214.4|1211.4|1215.4|1212.4|1211.4|1208.4|248
1592834400000|2020-06-22 14:00:00|1214.9|1211.9|1215.4|1212.4|1216.3|1213.3|1213.4|1210.4|367
1592834700000|2020-06-22 14:05:00|1214.4|1211.4|1216.4|1213.4|1216.4|1213.4|1214.4|1211.4|55
1592835000000|2020-06-22 14:10:00|1216.3|1213.3|1216.4|1213.4|1217.3|1214.3|1215.4|1212.4|100
1592835300000|2020-06-22 14:15:00|1217.3|1214.3|1212.2|1209.2|1217.3|1214.3|1211.7|1208.7|687
1592835600000|2020-06-22 14:20:00|1212.3|1209.3|1208.2|1205.2|1212.7|1209.7|1208.2|1205.2|58
1592835900000|2020-06-22 14:25:00|1207.8|1204.8|1207.8|1204.8|1208.1|1205.1|1206.2|1203.2|653
1592836200000|2020-06-22 14:30:00|1207.7|1204.7|1208.3|1205.3|1208.3|1205.3|1207.2|1204.2|152
1592836500000|2020-06-22 14:35:00|1209.3|1206.3|1208.3|1205.3|1209.3|1206.3|1207.4|1204.4|185
1592836800000|2020-06-22 14:40:00|1207.4|1204.4|1208.4|1205.4|1208.4|1205.4|1207.3|1204.3|159
1592837100000|2020-06-22 14:45:00|1209.3|1206.3|1207.4|1204.4|1209.4|1206.4|1207.3|1204.3|285
1592837400000|2020-06-22 14:50:00|1207.9|1204.9|1208.9|1205.9|1208.9|1205.9|1207.4|1204.4|90
1592837700000|2020-06-22 14:55:00|1209.3|1206.3|1208.3|1205.3|1209.4|1206.4|1208.3|1205.3|80
1592838000000|2020-06-22 15:00:00|1208.4|1205.4|1207.3|1204.3|1208.9|1205.9|1207.3|1204.3|66
1592838300000|2020-06-22 15:05:00|1206.3|1203.3|1202.4|1199.4|1206.3|1203.3|1202.4|1199.4|260
1592838600000|2020-06-22 15:10:00|1202.9|1199.9|1201.4|1198.4|1203.9|1200.9|1200.4|1197.4|362
1592838900000|2020-06-22 15:15:00|1201.3|1198.3|1199.4|1196.4|1202.3|1199.3|1199.4|1196.4|337
1592839200000|2020-06-22 15:20:00|1198.8|1195.8|1199.4|1196.4|1200.3|1197.3|1197.3|1194.3|611
1592839500000|2020-06-22 15:25:00|1199.3|1196.3|1197.4|1194.4|1199.3|1196.3|1196.3|1193.3|235
1592839800000|2020-06-22 15:30:00|1197.3|1194.3|1197.3|1194.3|1198.4|1195.4|1196.9|1193.9|79
1592840100000|2020-06-22 15:35:00|1196.4|1193.4|1198.3|1195.3|1199.3|1196.3|1196.4|1193.4|508
1592840400000|2020-06-22 15:40:00|1198.4|1195.4|1198.3|1195.3|1199.3|1196.3|1197.3|1194.3|244
1592840700000|2020-06-22 15:45:00|1198.4|1195.4|1198.3|1195.3|1199.3|1196.3|1197.4|1194.4|153
1592841000000|2020-06-22 15:50:00|1197.4|1194.4|1196.5|1193.5|1198.3|1195.3|1196.5|1193.5|126
1592841300000|2020-06-22 15:55:00|1196.3|1193.3|1195.5|1192.5|1197.3|1194.3|1195.5|1192.5|97
1592841600000|2020-06-22 16:00:00|1195.9|1192.9|1196.3|1193.3|1196.3|1193.3|1195.9|1192.9|35
1592841900000|2020-06-22 16:05:00|1196.4|1193.4|1202.3|1199.3|1202.3|1199.3|1196.4|1193.4|120
1592842200000|2020-06-22 16:10:00|1202.4|1199.4|1203.3|1200.3|1203.4|1200.4|1200.4|1197.4|46
1592842500000|2020-06-22 16:15:00|1203.4|1200.4|1201.5|1198.5|1204.4|1201.4|1201.5|1198.5|87
1592842800000|2020-06-22 16:20:00|1201.4|1198.4|1202.3|1199.3|1203.3|1200.3|1201.3|1198.3|33
1592843100000|2020-06-22 16:25:00|1201.9|1198.9|1202.3|1199.3|1202.8|1199.8|1200.5|1197.5|53
1592843400000|2020-06-22 16:30:00|1201.9|1198.9|1199.5|1196.5|1202.3|1199.3|1199.3|1196.3|80
1592843700000|2020-06-22 16:35:00|1199.4|1196.4|1198.9|1195.9|1199.5|1196.5|1198.5|1195.5|58
1592844000000|2020-06-22 16:40:00|1198.5|1195.5|1200.3|1197.3|1200.5|1197.5|1198.5|1195.5|33
1592844300000|2020-06-22 16:45:00|1200.6|1197.6|1201.5|1198.5|1203.4|1200.4|1200.5|1197.5|305
1592844600000|2020-06-22 16:50:00|1200.5|1197.5|1206.3|1203.3|1206.3|1203.3|1200.5|1197.5|632
1592844900000|2020-06-22 16:55:00|1204.5|1201.5|1205.4|1202.4|1206.5|1203.5|1204.3|1201.3|448
1592897400000|2020-06-23 07:30:00|1207.5|1204.5|1208.5|1205.5|1209.5|1206.5|1205|1202|204
1592897700000|2020-06-23 07:35:00|1209|1206|1208.5|1205.5|1209.5|1206.5|1208.5|1205.5|2
1592898000000|2020-06-23 07:40:00|1208.6|1205.6|1205.5|1202.5|1208.6|1205.6|1204|1201|41
1592898300000|2020-06-23 07:45:00|1205.6|1202.6|1201.5|1198.5|1206.5|1203.5|1201.5|1198.5|80
1592898600000|2020-06-23 07:50:00|1202.4|1199.4|1204.5|1201.5|1206.5|1203.5|1202|1199|131
1592898900000|2020-06-23 07:55:00|1204.6|1201.6|1206.5|1203.5|1207.5|1204.5|1204.5|1201.5|7
1592899200000|2020-06-23 08:00:00|1207.5|1204.5|1206.5|1203.5|1207.5|1204.5|1206.5|1203.5|9
1592899500000|2020-06-23 08:05:00|1206.6|1203.6|1206.5|1203.5|1206.6|1203.6|1204.5|1201.5|116
1592899800000|2020-06-23 08:10:00|1206|1203|1206.5|1203.5|1207|1204|1205.5|1202.5|76
1592900100000|2020-06-23 08:15:00|1207|1204|1207|1204|1207.5|1204.5|1206.5|1203.5|23
1592900400000|2020-06-23 08:20:00|1205.6|1202.6|1202.5|1199.5|1205.6|1202.6|1201.5|1198.5|50
1592900700000|2020-06-23 08:25:00|1202.6|1199.6|1200.9|1197.9|1203.5|1200.5|1200.9|1197.9|312
1592901000000|2020-06-23 08:30:00|1200.5|1197.5|1200.4|1197.4|1201.5|1198.5|1200.4|1197.4|884
1592901300000|2020-06-23 08:35:00|1201.4|1198.4|1201.4|1198.4|1201.4|1198.4|1200.4|1197.4|29
1592901600000|2020-06-23 08:40:00|1202.4|1199.4|1203.4|1200.4|1203.9|1200.9|1202.4|1199.4|8
1592901900000|2020-06-23 08:45:00|1202.5|1199.5|1201.4|1198.4|1202.5|1199.5|1201.4|1198.4|8
1592902200000|2020-06-23 08:50:00|1202.4|1199.4|1201.4|1198.4|1202.4|1199.4|1200.4|1197.4|24
1592902500000|2020-06-23 08:55:00|1201.5|1198.5|1201.4|1198.4|1201.5|1198.5|1200.5|1197.5|96
1592902800000|2020-06-23 09:00:00|1200.4|1197.4|1201.4|1198.4|1201.4|1198.4|1200.4|1197.4|334
1592903100000|2020-06-23 09:05:00|1200.9|1197.9|1200.4|1197.4|1200.9|1197.9|1200.4|1197.4|3
1592903400000|2020-06-23 09:10:00|1201.4|1198.4|1201.5|1198.5|1201.5|1198.5|1201.4|1198.4|44
1592903700000|2020-06-23 09:15:00|1201.1|1198.1|1201.1|1198.1|1201.1|1198.1|1201.1|1198.1|618
1592904000000|2020-06-23 09:20:00|1200.6|1197.6|1200.6|1197.6|1201.1|1198.1|1200.6|1197.6|42
1592904300000|2020-06-23 09:25:00|1201.1|1198.1|1201.5|1198.5|1201.5|1198.5|1201.1|1198.1|3
1592904600000|2020-06-23 09:30:00|1201.1|1198.1|1202.5|1199.5|1202.5|1199.5|1201.1|1198.1|11
1592904900000|2020-06-23 09:35:00|1202.1|1199.1|1201.6|1198.6|1203.1|1200.1|1201.6|1198.6|10
1592905200000|2020-06-23 09:40:00|1201.5|1198.5|1202.5|1199.5|1202.5|1199.5|1201.5|1198.5|24
1592905500000|2020-06-23 09:45:00|1203.1|1200.1|1203.6|1200.6|1204.5|1201.5|1203|1200|23
1592905800000|2020-06-23 09:50:00|1204.5|1201.5|1205.6|1202.6|1206|1203|1204.5|1201.5|26
1592906100000|2020-06-23 09:55:00|1206.1|1203.1|1204.5|1201.5|1206.1|1203.1|1203.5|1200.5|32
1592906400000|2020-06-23 10:00:00|1203.6|1200.6|1203.5|1200.5|1203.6|1200.6|1203.5|1200.5|6
1592906700000|2020-06-23 10:05:00|1202.6|1199.6|1202.6|1199.6|1203.5|1200.5|1202.5|1199.5|8
1592907000000|2020-06-23 10:10:00|1203.1|1200.1|1203.6|1200.6|1203.6|1200.6|1202.6|1199.6|23
1592907300000|2020-06-23 10:15:00|1204.5|1201.5|1203.6|1200.6|1204.5|1201.5|1203.5|1200.5|3
1592907600000|2020-06-23 10:20:00|1203.5|1200.5|1201.5|1198.5|1203.5|1200.5|1201.5|1198.5|176
1592907900000|2020-06-23 10:25:00|1200.5|1197.5|1200.6|1197.6|1201.1|1198.1|1200.5|1197.5|108
1592908200000|2020-06-23 10:30:00|1201.1|1198.1|1200.6|1197.6|1201.5|1198.5|1200.6|1197.6|2
1592908500000|2020-06-23 10:35:00|1200.5|1197.5|1200.5|1197.5|1200.5|1197.5|1200.5|1197.5|27
1592908800000|2020-06-23 10:40:00|1199.5|1196.5|1198.6|1195.6|1199.5|1196.5|1197.6|1194.6|84
1592909100000|2020-06-23 10:45:00|1197.6|1194.6|1196.6|1193.6|1197.6|1194.6|1196.6|1193.6|416
1592909400000|2020-06-23 10:50:00|1197.5|1194.5|1197.6|1194.6|1197.6|1194.6|1197.5|1194.5|5
1592909700000|2020-06-23 10:55:00|1197.5|1194.5|1197|1194|1198.5|1195.5|1196.5|1193.5|179
1592910000000|2020-06-23 11:00:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|18
1592910300000|2020-06-23 11:05:00|1197.4|1194.4|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|210
1592910600000|2020-06-23 11:10:00|1197.6|1194.6|1198|1195|1199.5|1196.5|1197.6|1194.6|126
1592910900000|2020-06-23 11:15:00|1197.5|1194.5|1197.6|1194.6|1199.1|1196.1|1197.5|1194.5|36
1592911200000|2020-06-23 11:20:00|1197.5|1194.5|1199.5|1196.5|1200.4|1197.4|1197.5|1194.5|16
1592911500000|2020-06-23 11:25:00|1200|1197|1200.5|1197.5|1200.5|1197.5|1200|1197|37
1592911800000|2020-06-23 11:30:00|1201|1198|1202.4|1199.4|1202.4|1199.4|1201|1198|27
1592912100000|2020-06-23 11:35:00|1202.5|1199.5|1199.5|1196.5|1203|1200|1199|1196|184
1592912400000|2020-06-23 11:40:00|1199.4|1196.4|1197.4|1194.4|1199.4|1196.4|1197.4|1194.4|95
1592912700000|2020-06-23 11:45:00|1197.5|1194.5|1198.5|1195.5|1198.5|1195.5|1197.5|1194.5|70
1592913000000|2020-06-23 11:50:00|1197.5|1194.5|1198.5|1195.5|1198.5|1195.5|1197.5|1194.5|14
1592913300000|2020-06-23 11:55:00|1197|1194|1194.4|1191.4|1198.5|1195.5|1193.4|1190.4|130
1592913600000|2020-06-23 12:00:00|1194|1191|1194.4|1191.4|1195.4|1192.4|1193.4|1190.4|367
1592913900000|2020-06-23 12:05:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|138
1592914200000|2020-06-23 12:10:00|1195.5|1192.5|1195.5|1192.5|1200.4|1197.4|1195.5|1192.5|163
1592914500000|2020-06-23 12:15:00|1195.4|1192.4|1191.4|1188.4|1195.4|1192.4|1191.4|1188.4|58
1592914800000|2020-06-23 12:20:00|1191.5|1188.5|1194.5|1191.5|1196.4|1193.4|1191.5|1188.5|27
1592915100000|2020-06-23 12:25:00|1194.4|1191.4|1196.5|1193.5|1196.5|1193.5|1193.5|1190.5|166
1592915400000|2020-06-23 12:30:00|1196.4|1193.4|1193.5|1190.5|1196.4|1193.4|1193.5|1190.5|10
1592915700000|2020-06-23 12:35:00|1193.4|1190.4|1191.4|1188.4|1193.5|1190.5|1191.4|1188.4|10
1592916000000|2020-06-23 12:40:00|1192.4|1189.4|1194.4|1191.4|1194.4|1191.4|1192.4|1189.4|43
1592916300000|2020-06-23 12:45:00|1193.9|1190.9|1196.4|1193.4|1197.5|1194.5|1193.9|1190.9|12
1592916600000|2020-06-23 12:50:00|1195.9|1192.9|1197.4|1194.4|1197.4|1194.4|1195.4|1192.4|12
1592916900000|2020-06-23 12:55:00|1197.5|1194.5|1195.4|1192.4|1197.5|1194.5|1194.4|1191.4|36
1592917200000|2020-06-23 13:00:00|1194.4|1191.4|1195.5|1192.5|1196.4|1193.4|1194.4|1191.4|18
1592917500000|2020-06-23 13:05:00|1195.9|1192.9|1196.5|1193.5|1197.5|1194.5|1195.9|1192.9|14
1592917800000|2020-06-23 13:10:00|1197.5|1194.5|1199.4|1196.4|1199.4|1196.4|1195.4|1192.4|92
1592918100000|2020-06-23 13:15:00|1200.4|1197.4|1202.4|1199.4|1202.5|1199.5|1200.4|1197.4|78
1592918400000|2020-06-23 13:20:00|1202.5|1199.5|1201.4|1198.4|1203.5|1200.5|1200.4|1197.4|22
1592918700000|2020-06-23 13:25:00|1200.5|1197.5|1198.5|1195.5|1202|1199|1198.4|1195.4|30
1592919000000|2020-06-23 13:30:00|1198.4|1195.4|1196.5|1193.5|1198.5|1195.5|1195.5|1192.5|10
1592919300000|2020-06-23 13:35:00|1197.5|1194.5|1197.5|1194.5|1198.4|1195.4|1197.4|1194.4|6
1592919600000|2020-06-23 13:40:00|1198.4|1195.4|1198.5|1195.5|1199.5|1196.5|1197.5|1194.5|33
1592919900000|2020-06-23 13:45:00|1198.4|1195.4|1196.5|1193.5|1198.5|1195.5|1196|1193|11
1592920200000|2020-06-23 13:50:00|1196.4|1193.4|1191.5|1188.5|1196.5|1193.5|1191.4|1188.4|364
1592920500000|2020-06-23 13:55:00|1192.4|1189.4|1192.4|1189.4|1192.5|1189.5|1192.4|1189.4|110
1592920800000|2020-06-23 14:00:00|1192.5|1189.5|1192.5|1189.5|1193.6|1190.6|1191.5|1188.5|162
1592921100000|2020-06-23 14:05:00|1193.5|1190.5|1195.5|1192.5|1195.5|1192.5|1193.5|1190.5|78
1592921400000|2020-06-23 14:10:00|1196.4|1193.4|1196.6|1193.6|1199.5|1196.5|1195.5|1192.5|956
1592921700000|2020-06-23 14:15:00|1197.5|1194.5|1198.6|1195.6|1199.5|1196.5|1196.5|1193.5|167
1592922000000|2020-06-23 14:20:00|1198.5|1195.5|1199.7|1196.7|1199.7|1196.7|1197.6|1194.6|74
1592922300000|2020-06-23 14:25:00|1199.5|1196.5|1197.5|1194.5|1199.5|1196.5|1196.7|1193.7|77
1592922600000|2020-06-23 14:30:00|1197.7|1194.7|1201.5|1198.5|1201.5|1198.5|1197.1|1194.1|472
1592922900000|2020-06-23 14:35:00|1201.6|1198.6|1202.7|1199.7|1203.5|1200.5|1200.7|1197.7|141
1592923200000|2020-06-23 14:40:00|1203.5|1200.5|1203.6|1200.6|1205.7|1202.7|1203.1|1200.1|156
1592923500000|2020-06-23 14:45:00|1203.5|1200.5|1201.5|1198.5|1205.5|1202.5|1201.5|1198.5|120
1592923800000|2020-06-23 14:50:00|1201.6|1198.6|1204.6|1201.6|1204.6|1201.6|1201.6|1198.6|67
1592924100000|2020-06-23 14:55:00|1203.7|1200.7|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|62
1592924400000|2020-06-23 15:00:00|1203.7|1200.7|1201.7|1198.7|1204.6|1201.6|1201.7|1198.7|231
1592924700000|2020-06-23 15:05:00|1200.7|1197.7|1200.6|1197.6|1200.7|1197.7|1199.7|1196.7|99
1592925000000|2020-06-23 15:10:00|1199.7|1196.7|1200.6|1197.6|1200.6|1197.6|1199.6|1196.6|77
1592925300000|2020-06-23 15:15:00|1201.6|1198.6|1200.6|1197.6|1201.6|1198.6|1200.6|1197.6|165
1592925600000|2020-06-23 15:20:00|1199.6|1196.6|1197.5|1194.5|1199.6|1196.6|1197.5|1194.5|380
1592925900000|2020-06-23 15:25:00|1196.6|1193.6|1197.5|1194.5|1197.5|1194.5|1195.5|1192.5|79
1592926200000|2020-06-23 15:30:00|1196.5|1193.5|1196.6|1193.6|1197.5|1194.5|1196.5|1193.5|125
1592926500000|2020-06-23 15:35:00|||||||||164
1592926800000|2020-06-23 15:40:00|1196.7|1193.7|1198.1|1195.1|1198.6|1195.6|1196.7|1193.7|494
1592927100000|2020-06-23 15:45:00|1198.6|1195.6|1198.6|1195.6|1199.6|1196.6|1198.6|1195.6|293
1592927400000|2020-06-23 15:50:00|1198.5|1195.5|1196.6|1193.6|1198.5|1195.5|1196.6|1193.6|47
1592927700000|2020-06-23 15:55:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|80
1592928000000|2020-06-23 16:00:00|1197.6|1194.6|1196.6|1193.6|1198.5|1195.5|1196.6|1193.6|79
1592928300000|2020-06-23 16:05:00|1197.5|1194.5|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|90
1592928600000|2020-06-23 16:10:00|1198.5|1195.5|1197.6|1194.6|1198.5|1195.5|1196.6|1193.6|71
1592928900000|2020-06-23 16:15:00|1198.5|1195.5|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|47
1592929200000|2020-06-23 16:20:00|1196.6|1193.6|1196.6|1193.6|1196.6|1193.6|1196.6|1193.6|105
1592929500000|2020-06-23 16:25:00|1197|1194|1199.6|1196.6|1199.6|1196.6|1196.6|1193.6|71
1592929800000|2020-06-23 16:30:00|1199.5|1196.5|1200.6|1197.6|1200.6|1197.6|1199.5|1196.5|270
1592930100000|2020-06-23 16:35:00|1199.7|1196.7|1196.7|1193.7|1199.7|1196.7|1196.6|1193.6|77
1592930400000|2020-06-23 16:40:00|1196.6|1193.6|1196.6|1193.6|1197.6|1194.6|1195.7|1192.7|86
1592930700000|2020-06-23 16:45:00|1195.7|1192.7|1198.6|1195.6|1199.7|1196.7|1195.7|1192.7|108
1592931000000|2020-06-23 16:50:00|1198.7|1195.7|1191.6|1188.6|1199.6|1196.6|1191.6|1188.6|478
1592931300000|2020-06-23 16:55:00|1191.7|1188.7|1191.6|1188.6|1193.6|1190.6|1191.6|1188.6|717
1592983800000|2020-06-24 07:30:00|1192.8|1189.8|1192.9|1189.9|1192.9|1189.9|1191.8|1188.8|320
1592984100000|2020-06-24 07:35:00|1192|1189|1188.9|1185.9|1193|1190|1188.9|1185.9|961
1592984400000|2020-06-24 07:40:00|1187.9|1184.9|1185.9|1182.9|1187.9|1184.9|1185.9|1182.9|234
1592984700000|2020-06-24 07:45:00|1186.4|1183.4|1185.9|1182.9|1186.8|1183.8|1184.9|1181.9|14
1592985000000|2020-06-24 07:50:00|1185.8|1182.8|1183.9|1180.9|1185.8|1182.8|1183.9|1180.9|302
1592985300000|2020-06-24 07:55:00|1183.8|1180.8|1178.9|1175.9|1183.8|1180.8|1177.9|1174.9|151
1592985600000|2020-06-24 08:00:00|1179.4|1176.4|1178.9|1175.9|1181.9|1178.9|1178.9|1175.9|66
1592985900000|2020-06-24 08:05:00|1178.4|1175.4|1181.4|1178.4|1182.4|1179.4|1178.4|1175.4|103
1592986200000|2020-06-24 08:10:00|1180.9|1177.9|1182.9|1179.9|1182.9|1179.9|1180.9|1177.9|6
1592986500000|2020-06-24 08:15:00|1182.8|1179.8|1182.9|1179.9|1183.8|1180.8|1182.8|1179.8|29
1592986800000|2020-06-24 08:20:00|1183.4|1180.4|1184.9|1181.9|1185.9|1182.9|1181.9|1178.9|58
1592987100000|2020-06-24 08:25:00|1184.8|1181.8|1184.9|1181.9|1184.9|1181.9|1184.8|1181.8|7
1592987400000|2020-06-24 08:30:00|1184.8|1181.8|1184.9|1181.9|1185.9|1182.9|1184.8|1181.8|19
1592987700000|2020-06-24 08:35:00|1185.4|1182.4|1185.8|1182.8|1185.9|1182.9|1184.8|1181.8|50
1592988000000|2020-06-24 08:40:00|1185.4|1182.4|1185.4|1182.4|1185.9|1182.9|1184.9|1181.9|2
1592988300000|2020-06-24 08:45:00|1184.9|1181.9|1185.4|1182.4|1185.8|1182.8|1184.8|1181.8|18
1592988600000|2020-06-24 08:50:00|1185.3|1182.3|1186.8|1183.8|1186.8|1183.8|1184.9|1181.9|20
1592988900000|2020-06-24 08:55:00|1186.9|1183.9|1186.9|1183.9|1187.9|1184.9|1186.9|1183.9|11
1592989200000|2020-06-24 09:00:00|1187.8|1184.8|1186.8|1183.8|1187.8|1184.8|1186.8|1183.8|168
1592989500000|2020-06-24 09:05:00|1186.9|1183.9|1186.8|1183.8|1187.8|1184.8|1186.8|1183.8|119
1592989800000|2020-06-24 09:10:00|1185.8|1182.8|1184.8|1181.8|1185.8|1182.8|1184.8|1181.8|30
1592990100000|2020-06-24 09:15:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|7
1592990400000|2020-06-24 09:20:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|2
1592990700000|2020-06-24 09:25:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|11
1592991000000|2020-06-24 09:30:00|1184.9|1181.9|1184.8|1181.8|1184.9|1181.9|1184.8|1181.8|32
1592991300000|2020-06-24 09:35:00|1183.8|1180.8|1183.8|1180.8|1183.8|1180.8|1183.8|1180.8|261
1592991600000|2020-06-24 09:40:00|1183.9|1180.9|1183.8|1180.8|1184.8|1181.8|1183.8|1180.8|45
1592991900000|2020-06-24 09:45:00|1184.3|1181.3|1184.8|1181.8|1184.8|1181.8|1184.3|1181.3|18
1592992200000|2020-06-24 09:50:00|||||||||40
1592992500000|2020-06-24 09:55:00|1184.9|1181.9|1185.3|1182.3|1185.8|1182.8|1184.8|1181.8|11
1592992800000|2020-06-24 10:00:00|1185.4|1182.4|1184.9|1181.9|1185.9|1182.9|1184.9|1181.9|223
1592993100000|2020-06-24 10:05:00|1184.8|1181.8|1184.9|1181.9|1184.9|1181.9|1184|1181|6
1592993400000|2020-06-24 10:10:00|1185.4|1182.4|1184.9|1181.9|1185.4|1182.4|1184.9|1181.9|66
1592993700000|2020-06-24 10:15:00|||||||||5
1592994000000|2020-06-24 10:20:00|1185.4|1182.4|1184.4|1181.4|1185.9|1182.9|1184.4|1181.4|8
1592994300000|2020-06-24 10:25:00|1183.9|1180.9|1184.4|1181.4|1184.9|1181.9|1183.9|1180.9|20
1592994600000|2020-06-24 10:30:00|1184.8|1181.8|1184|1181|1184.9|1181.9|1184|1181|1083
1592994900000|2020-06-24 10:35:00|1184.9|1181.9|1185.1|1182.1|1185.1|1182.1|1184.1|1181.1|1025
1592995200000|2020-06-24 10:40:00|1184.6|1181.6|1185.1|1182.1|1185.1|1182.1|1184.6|1181.6|27
1592995500000|2020-06-24 10:45:00|1184.6|1181.6|1185|1182|1185|1182|1184.1|1181.1|12
1592995800000|2020-06-24 10:50:00|1184.6|1181.6|1185.1|1182.1|1185.1|1182.1|1184.1|1181.1|1131
1592996100000|2020-06-24 10:55:00|1185.2|1182.2|1187.3|1184.3|1187.3|1184.3|1185.2|1182.2|177
1592996400000|2020-06-24 11:00:00|1188.3|1185.3|1188.3|1185.3|1188.3|1185.3|1187.4|1184.4|1260
1592996700000|2020-06-24 11:05:00|1187.4|1184.4|1188.3|1185.3|1188.3|1185.3|1187.4|1184.4|711
1592997000000|2020-06-24 11:10:00|1188.7|1185.7|1188.3|1185.3|1188.7|1185.7|1188.3|1185.3|15
1592997300000|2020-06-24 11:15:00|1188.7|1185.7|1188.7|1185.7|1188.7|1185.7|1188.3|1185.3|99
1592997600000|2020-06-24 11:20:00|1189.2|1186.2|1188.1|1185.1|1189.2|1186.2|1188.1|1185.1|538
1592997900000|2020-06-24 11:25:00|1188|1185|1185.7|1182.7|1188|1185|1185.2|1182.2|275
1592998200000|2020-06-24 11:30:00|1186.2|1183.2|1185.2|1182.2|1186.2|1183.2|1185.2|1182.2|26
1592998500000|2020-06-24 11:35:00|1185.1|1182.1|1185.1|1182.1|1185.7|1182.7|1185.1|1182.1|28
1592998800000|2020-06-24 11:40:00|1184.7|1181.7|1185.2|1182.2|1185.2|1182.2|1184.2|1181.2|24
1592999100000|2020-06-24 11:45:00|1186.2|1183.2|1187.3|1184.3|1187.3|1184.3|1185.7|1182.7|526
1592999400000|2020-06-24 11:50:00|1187.7|1184.7|1187.2|1184.2|1187.7|1184.7|1186.3|1183.3|157
1592999700000|2020-06-24 11:55:00|1186.7|1183.7|1185.2|1182.2|1187.2|1184.2|1185.2|1182.2|56
1593000000000|2020-06-24 12:00:00|1185.3|1182.3|1188.2|1185.2|1188.2|1185.2|1185.2|1182.2|61
1593000300000|2020-06-24 12:05:00|1187.3|1184.3|1187.3|1184.3|1188.2|1185.2|1187.3|1184.3|10
1593000600000|2020-06-24 12:10:00|1187.2|1184.2|1189.2|1186.2|1190.1|1187.1|1187.2|1184.2|450
1593000900000|2020-06-24 12:15:00|1189.1|1186.1|1186.3|1183.3|1189.1|1186.1|1186.2|1183.2|1172
1593001200000|2020-06-24 12:20:00|1185.8|1182.8|1187.8|1184.8|1188.3|1185.3|1185.8|1182.8|27
1593001500000|2020-06-24 12:25:00|1188.3|1185.3|1187.4|1184.4|1188.3|1185.3|1187.3|1184.3|512
1593001800000|2020-06-24 12:30:00|1187.3|1184.3|1186.3|1183.3|1187.3|1184.3|1186.3|1183.3|641
1593002100000|2020-06-24 12:35:00|1186.7|1183.7|1188.2|1185.2|1189.2|1186.2|1186.3|1183.3|378
1593002400000|2020-06-24 12:40:00|1188.7|1185.7|1191.2|1188.2|1191.3|1188.3|1188.7|1185.7|205
1593002700000|2020-06-24 12:45:00|1191.3|1188.3|1192.3|1189.3|1193.3|1190.3|1191.3|1188.3|43
1593003000000|2020-06-24 12:50:00|1192.2|1189.2|1193.2|1190.2|1193.3|1190.3|1192.2|1189.2|51
1593003300000|2020-06-24 12:55:00|1193.3|1190.3|1196.2|1193.2|1196.2|1193.2|1193.2|1190.2|65
1593003600000|2020-06-24 13:00:00|1197.2|1194.2|1200.3|1197.3|1200.3|1197.3|1197.2|1194.2|770
1593003900000|2020-06-24 13:05:00|1200.4|1197.4|1202.2|1199.2|1204.3|1201.3|1200.4|1197.4|928
1593004200000|2020-06-24 13:10:00|1202.3|1199.3|1201.3|1198.3|1202.3|1199.3|1200.3|1197.3|68
1593004500000|2020-06-24 13:15:00|1202.2|1199.2|1200.2|1197.2|1202.2|1199.2|1200.2|1197.2|13
1593004800000|2020-06-24 13:20:00|1199.3|1196.3|1199.2|1196.2|1200.2|1197.2|1199.2|1196.2|103
1593005100000|2020-06-24 13:25:00|1199.3|1196.3|1199.2|1196.2|1199.3|1196.3|1199.2|1196.2|18
1593005400000|2020-06-24 13:30:00|1199.3|1196.3|1200.3|1197.3|1200.3|1197.3|1198.2|1195.2|21
1593005700000|2020-06-24 13:35:00|1200.2|1197.2|1201.2|1198.2|1201.2|1198.2|1199.3|1196.3|60
1593006000000|2020-06-24 13:40:00|1200.2|1197.2|1201.2|1198.2|1201.2|1198.2|1199.3|1196.3|16
1593006300000|2020-06-24 13:45:00|1200.3|1197.3|1199.2|1196.2|1201.2|1198.2|1199.2|1196.2|24
1593006600000|2020-06-24 13:50:00|1198.3|1195.3|1197.2|1194.2|1199.2|1196.2|1197.2|1194.2|23
1593006900000|2020-06-24 13:55:00|1198.2|1195.2|1194.2|1191.2|1198.2|1195.2|1194.2|1191.2|78
1593007200000|2020-06-24 14:00:00|1194.3|1191.3|1199.3|1196.3|1200.2|1197.2|1193.3|1190.3|76
1593007500000|2020-06-24 14:05:00|1199.8|1196.8|1206.2|1203.2|1208.2|1205.2|1199.8|1196.8|204
1593007800000|2020-06-24 14:10:00|1205.8|1202.8|1206.2|1203.2|1206.3|1203.3|1204.3|1201.3|37
1593008100000|2020-06-24 14:15:00|1205.3|1202.3|1207.2|1204.2|1208.2|1205.2|1205.3|1202.3|50
1593008400000|2020-06-24 14:20:00|1206.3|1203.3|1207.3|1204.3|1210.2|1207.2|1206.3|1203.3|238
1593008700000|2020-06-24 14:25:00|1206.3|1203.3|1209.2|1206.2|1209.2|1206.2|1205.3|1202.3|272
1593009000000|2020-06-24 14:30:00|1208.7|1205.7|1208.2|1205.2|1209.2|1206.2|1204.3|1201.3|110
1593009300000|2020-06-24 14:35:00|1208.3|1205.3|1208.3|1205.3|1210.2|1207.2|1206.3|1203.3|577
1593009600000|2020-06-24 14:40:00|1208.2|1205.2|1210.2|1207.2|1210.3|1207.3|1207.3|1204.3|187
1593009900000|2020-06-24 14:45:00|1211.7|1208.7|1215.2|1212.2|1216.1|1213.1|1211.2|1208.2|534
1593010200000|2020-06-24 14:50:00|1216.1|1213.1|1211.2|1208.2|1216.1|1213.1|1210.3|1207.3|371
1593010500000|2020-06-24 14:55:00|1210.3|1207.3|1206.3|1203.3|1210.3|1207.3|1206.3|1203.3|124
1593010800000|2020-06-24 15:00:00|1205.8|1202.8|1202.3|1199.3|1206.3|1203.3|1201.3|1198.3|216
1593011100000|2020-06-24 15:05:00|1201.8|1198.8|1194.2|1191.2|1201.8|1198.8|1193.3|1190.3|105
1593011400000|2020-06-24 15:10:00|1193.8|1190.8|1188.2|1185.2|1194.2|1191.2|1187.2|1184.2|681
1593011700000|2020-06-24 15:15:00|1189.1|1186.1|1188.2|1185.2|1190.2|1187.2|1186.2|1183.2|74
1593012000000|2020-06-24 15:20:00|1187.7|1184.7|1187.2|1184.2|1187.7|1184.7|1186.2|1183.2|129
1593012300000|2020-06-24 15:25:00|1186.2|1183.2|1186.2|1183.2|1186.2|1183.2|1185.2|1182.2|74
1593012600000|2020-06-24 15:30:00|1186.1|1183.1|1184.1|1181.1|1186.1|1183.1|1184.1|1181.1|1197
1593012900000|2020-06-24 15:35:00|1183.1|1180.1|1182.1|1179.1|1184.1|1181.1|1182.1|1179.1|184
1593013200000|2020-06-24 15:40:00|1183.1|1180.1|1180|1177|1183.1|1180.1|1180|1177|58
1593013500000|2020-06-24 15:45:00|1180.1|1177.1|1177|1174|1181|1178|1176.1|1173.1|147
1593013800000|2020-06-24 15:50:00|1177.1|1174.1|1178.6|1175.6|1179.1|1176.1|1177.1|1174.1|66
1593014100000|2020-06-24 15:55:00|1179.1|1176.1|1180.1|1177.1|1180.6|1177.6|1178.1|1175.1|96
1593014400000|2020-06-24 16:00:00|1181.1|1178.1|1180.1|1177.1|1181.1|1178.1|1179.1|1176.1|56
1593014700000|2020-06-24 16:05:00|1179.6|1176.6|1181.2|1178.2|1182.1|1179.1|1179.6|1176.6|852
1593015000000|2020-06-24 16:10:00|1181.1|1178.1|1180.1|1177.1|1181.1|1178.1|1180.1|1177.1|54
1593015300000|2020-06-24 16:15:00|1181.1|1178.1|1185.1|1182.1|1185.1|1182.1|1180.1|1177.1|26
1593015600000|2020-06-24 16:20:00|1185.2|1182.2|1184.2|1181.2|1186.2|1183.2|1184.2|1181.2|592
1593015900000|2020-06-24 16:25:00|1183.2|1180.2|1184.2|1181.2|1185.2|1182.2|1182.7|1179.7|189
1593016200000|2020-06-24 16:30:00|1183.2|1180.2|1182.2|1179.2|1184.2|1181.2|1181.2|1178.2|202
1593016500000|2020-06-24 16:35:00|1182.1|1179.1|1184.2|1181.2|1185.2|1182.2|1182.1|1179.1|65
1593016800000|2020-06-24 16:40:00|1184.1|1181.1|1184.2|1181.2|1185.2|1182.2|1183.1|1180.1|42
1593017100000|2020-06-24 16:45:00|1184.3|1181.3|1184.1|1181.1|1189.2|1186.2|1182.3|1179.3|49
1593017400000|2020-06-24 16:50:00|1183.7|1180.7|1184.3|1181.3|1186.3|1183.3|1182.1|1179.1|783
1593017700000|2020-06-24 16:55:00|1184.2|1181.2|1189.3|1186.3|1190.2|1187.2|1184.2|1181.2|215
1593070200000|2020-06-25 07:30:00|1183.4|1180.4|1182.4|1179.4|1183.9|1180.9|1180.3|1177.3|46
1593070500000|2020-06-25 07:35:00|1182.9|1179.9|1181.3|1178.3|1183.3|1180.3|1181.3|1178.3|30
1593070800000|2020-06-25 07:40:00|1182.3|1179.3|1179.4|1176.4|1182.3|1179.3|1179.3|1176.3|30
1593071100000|2020-06-25 07:45:00|1179.3|1176.3|1178.4|1175.4|1180.3|1177.3|1178.4|1175.4|47
1593071400000|2020-06-25 07:50:00|1178.3|1175.3|1176.8|1173.8|1178.3|1175.3|1176.3|1173.3|387
1593071700000|2020-06-25 07:55:00|1177.3|1174.3|1176.2|1173.2|1177.3|1174.3|1175.2|1172.2|339
1593072000000|2020-06-25 08:00:00|1176.3|1173.3|1177.3|1174.3|1177.3|1174.3|1176.3|1173.3|9
1593072300000|2020-06-25 08:05:00|1177.2|1174.2|1178.3|1175.3|1178.3|1175.3|1176.3|1173.3|282
1593072600000|2020-06-25 08:10:00|1177.8|1174.8|1179.3|1176.3|1179.3|1176.3|1177.3|1174.3|28
1593072900000|2020-06-25 08:15:00|1178.9|1175.9|1178.3|1175.3|1178.9|1175.9|1177.8|1174.8|18
1593073200000|2020-06-25 08:20:00|1179.3|1176.3|1177.3|1174.3|1179.3|1176.3|1177.3|1174.3|22
1593073500000|2020-06-25 08:25:00|1176.8|1173.8|1177.3|1174.3|1177.3|1174.3|1176.3|1173.3|10
1593073800000|2020-06-25 08:30:00|1176.3|1173.3|1176.3|1173.3|1177.3|1174.3|1176.3|1173.3|86
1593074100000|2020-06-25 08:35:00|||||||||14
1593074400000|2020-06-25 08:40:00|1176.4|1173.4|1176.3|1173.3|1177.3|1174.3|1176.3|1173.3|44
1593074700000|2020-06-25 08:45:00|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|1177.3|1174.3|24
1593075000000|2020-06-25 08:50:00|1176.3|1173.3|1177.8|1174.8|1177.8|1174.8|1176.3|1173.3|19
1593075300000|2020-06-25 08:55:00|1177.3|1174.3|1177.3|1174.3|1178.3|1175.3|1177.3|1174.3|18
1593075600000|2020-06-25 09:00:00|1177.4|1174.4|1179.3|1176.3|1179.3|1176.3|1177.4|1174.4|117
1593075900000|2020-06-25 09:05:00|1180.3|1177.3|1179.3|1176.3|1180.3|1177.3|1178.3|1175.3|37
1593076200000|2020-06-25 09:10:00|||||||||20
1593076500000|2020-06-25 09:15:00|1179.2|1176.2|1178.3|1175.3|1179.2|1176.2|1178.3|1175.3|9
1593076800000|2020-06-25 09:20:00|1179.3|1176.3|1179.3|1176.3|1179.3|1176.3|1179.3|1176.3|4
1593077100000|2020-06-25 09:25:00|1180.3|1177.3|1180.3|1177.3|1180.3|1177.3|1180.3|1177.3|12
1593077400000|2020-06-25 09:30:00|1181.3|1178.3|1185.4|1182.4|1185.4|1182.4|1181.3|1178.3|135
1593077700000|2020-06-25 09:35:00|1186.4|1183.4|1186.4|1183.4|1186.4|1183.4|1186.3|1183.3|63
1593078000000|2020-06-25 09:40:00|1186.9|1183.9|1183.4|1180.4|1187.3|1184.3|1182.4|1179.4|110
1593078300000|2020-06-25 09:45:00|1183.3|1180.3|1182.4|1179.4|1183.4|1180.4|1182.3|1179.3|10
1593078600000|2020-06-25 09:50:00|1182.3|1179.3|1183.3|1180.3|1183.3|1180.3|1182.3|1179.3|109
1593078900000|2020-06-25 09:55:00|1183.8|1180.8|1182.3|1179.3|1183.8|1180.8|1182.3|1179.3|5
1593079200000|2020-06-25 10:00:00|1183.3|1180.3|1183.3|1180.3|1183.8|1180.8|1183.3|1180.3|10
1593079500000|2020-06-25 10:05:00|1182.3|1179.3|1182.3|1179.3|1182.8|1179.8|1181.8|1178.8|31
1593079800000|2020-06-25 10:10:00|1181.8|1178.8|1181.8|1178.8|1182.3|1179.3|1181.3|1178.3|5
1593080100000|2020-06-25 10:15:00|1182.3|1179.3|1181.3|1178.3|1182.3|1179.3|1181.3|1178.3|16
1593080400000|2020-06-25 10:20:00|1181.8|1178.8|1182.3|1179.3|1182.3|1179.3|1181.3|1178.3|36
1593080700000|2020-06-25 10:25:00|1181.3|1178.3|1182.3|1179.3|1182.3|1179.3|1181.3|1178.3|10
1593081000000|2020-06-25 10:30:00|1182.8|1179.8|1183.3|1180.3|1183.3|1180.3|1181.8|1178.8|7
1593081300000|2020-06-25 10:35:00|1184.3|1181.3|1183.3|1180.3|1184.3|1181.3|1182.3|1179.3|15
1593081600000|2020-06-25 10:40:00|||||||||28
1593081900000|2020-06-25 10:45:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|15
1593082200000|2020-06-25 10:50:00|||||||||10
1593082500000|2020-06-25 10:55:00|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|14
1593082800000|2020-06-25 11:00:00|1184.3|1181.3|1183.8|1180.8|1184.3|1181.3|1183.8|1180.8|5
1593083100000|2020-06-25 11:05:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1183.8|1180.8|11
1593083400000|2020-06-25 11:10:00|1185.3|1182.3|1185.3|1182.3|1186.3|1183.3|1185.2|1182.2|403
1593083700000|2020-06-25 11:15:00|1184.8|1181.8|1184.3|1181.3|1185.3|1182.3|1183.3|1180.3|35
1593084000000|2020-06-25 11:20:00|1183.8|1180.8|1185.3|1182.3|1185.3|1182.3|1183.8|1180.8|18
1593084300000|2020-06-25 11:25:00|1184.8|1181.8|1185.3|1182.3|1185.8|1182.8|1184.3|1181.3|35
1593084600000|2020-06-25 11:30:00|1185.8|1182.8|1185.8|1182.8|1185.8|1182.8|1185.3|1182.3|9
1593084900000|2020-06-25 11:35:00|1185.3|1182.3|1183.4|1180.4|1185.3|1182.3|1183.3|1180.3|464
1593085200000|2020-06-25 11:40:00|1183.3|1180.3|1182.4|1179.4|1183.4|1180.4|1182.4|1179.4|176
1593085500000|2020-06-25 11:45:00|1181.4|1178.4|1182.4|1179.4|1182.4|1179.4|1181.4|1178.4|264
1593085800000|2020-06-25 11:50:00|1182.3|1179.3|1181.4|1178.4|1182.4|1179.4|1181.4|1178.4|13
1593086100000|2020-06-25 11:55:00|1180.9|1177.9|1180.9|1177.9|1181.4|1178.4|1180.4|1177.4|39
1593086400000|2020-06-25 12:00:00|1180.4|1177.4|1179.4|1176.4|1180.9|1177.9|1179.4|1176.4|122
1593086700000|2020-06-25 12:05:00|1179|1176|1179.5|1176.5|1179.5|1176.5|1178|1175|637
1593087000000|2020-06-25 12:10:00|1180.4|1177.4|1178.4|1175.4|1181.4|1178.4|1178.4|1175.4|151
1593087300000|2020-06-25 12:15:00|1177.9|1174.9|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|142
1593087600000|2020-06-25 12:20:00|1178.3|1175.3|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|43
1593087900000|2020-06-25 12:25:00|1178.3|1175.3|1179.4|1176.4|1179.4|1176.4|1177.5|1174.5|17
1593088200000|2020-06-25 12:30:00|1178.4|1175.4|1178.4|1175.4|1178.4|1175.4|1177.4|1174.4|82
1593088500000|2020-06-25 12:35:00|1179.4|1176.4|1179.4|1176.4|1180.4|1177.4|1178.9|1175.9|43
1593088800000|2020-06-25 12:40:00|1179.5|1176.5|1180.4|1177.4|1180.4|1177.4|1178.4|1175.4|35
1593089100000|2020-06-25 12:45:00|1179.9|1176.9|1181.4|1178.4|1181.4|1178.4|1179.4|1176.4|16
1593089400000|2020-06-25 12:50:00|1182.4|1179.4|1181.3|1178.3|1182.4|1179.4|1181.3|1178.3|528
1593089700000|2020-06-25 12:55:00|1180.4|1177.4|1180.4|1177.4|1181.4|1178.4|1180.3|1177.3|654
1593090000000|2020-06-25 13:00:00|1180.9|1177.9|1181.4|1178.4|1181.4|1178.4|1180.4|1177.4|15
1593090300000|2020-06-25 13:05:00|1182.4|1179.4|1186.3|1183.3|1186.3|1183.3|1181.4|1178.4|444
1593090600000|2020-06-25 13:10:00|1185.8|1182.8|1188.3|1185.3|1188.3|1185.3|1185.8|1182.8|124
1593090900000|2020-06-25 13:15:00|1187.4|1184.4|1187.9|1184.9|1188.4|1185.4|1186.4|1183.4|211
1593091200000|2020-06-25 13:20:00|1187.4|1184.4|1188.4|1185.4|1188.4|1185.4|1186.4|1183.4|36
1593091500000|2020-06-25 13:25:00|1188.3|1185.3|1187.4|1184.4|1188.4|1185.4|1187.4|1184.4|10
1593091800000|2020-06-25 13:30:00|1188.4|1185.4|1187.4|1184.4|1188.4|1185.4|1184.4|1181.4|123
1593092100000|2020-06-25 13:35:00|1188.3|1185.3|1187.3|1184.3|1188.4|1185.4|1187.3|1184.3|150
1593092400000|2020-06-25 13:40:00|1186.3|1183.3|1185.3|1182.3|1187.3|1184.3|1184.3|1181.3|564
1593092700000|2020-06-25 13:45:00|1185.2|1182.2|1182.3|1179.3|1185.2|1182.2|1182.3|1179.3|107
1593093000000|2020-06-25 13:50:00|1182.2|1179.2|1183.8|1180.8|1183.8|1180.8|1180.3|1177.3|42
1593093300000|2020-06-25 13:55:00|1184.2|1181.2|1186.2|1183.2|1186.2|1183.2|1183.3|1180.3|107
1593093600000|2020-06-25 14:00:00|1185.3|1182.3|1190.2|1187.2|1190.2|1187.2|1184.3|1181.3|21
1593093900000|2020-06-25 14:05:00|1189.3|1186.3|1188.2|1185.2|1191.2|1188.2|1187.2|1184.2|139
1593094200000|2020-06-25 14:10:00|1188.8|1185.8|1190.3|1187.3|1192.2|1189.2|1188.7|1185.7|132
1593094500000|2020-06-25 14:15:00|1190.8|1187.8|1187.3|1184.3|1191.2|1188.2|1187.3|1184.3|78
1593094800000|2020-06-25 14:20:00|1187.2|1184.2|1188.2|1185.2|1189.1|1186.1|1187.2|1184.2|616
1593095100000|2020-06-25 14:25:00|1188.7|1185.7|1193.3|1190.3|1193.3|1190.3|1188.2|1185.2|471
1593095400000|2020-06-25 14:30:00|1193.8|1190.8|1188.2|1185.2|1193.8|1190.8|1188.2|1185.2|181
1593095700000|2020-06-25 14:35:00|1188.7|1185.7|1190.2|1187.2|1190.3|1187.3|1188.7|1185.7|76
1593096000000|2020-06-25 14:40:00|1189.7|1186.7|1189.2|1186.2|1191.2|1188.2|1187.2|1184.2|37
1593096300000|2020-06-25 14:45:00|1188.3|1185.3|1190.2|1187.2|1190.2|1187.2|1188.2|1185.2|9
1593096600000|2020-06-25 14:50:00|1189.3|1186.3|1191.2|1188.2|1191.2|1188.2|1189.3|1186.3|45
1593096900000|2020-06-25 14:55:00|1190.3|1187.3|1187.2|1184.2|1191.2|1188.2|1186.2|1183.2|56
1593097200000|2020-06-25 15:00:00|1186.3|1183.3|1188.2|1185.2|1188.3|1185.3|1186.2|1183.2|31
1593097500000|2020-06-25 15:05:00|1187.3|1184.3|1187.3|1184.3|1187.3|1184.3|1186.2|1183.2|17
1593097800000|2020-06-25 15:10:00|1187.8|1184.8|1188.2|1185.2|1189.2|1186.2|1187.8|1184.8|37
1593098100000|2020-06-25 15:15:00|1187.3|1184.3|1191.2|1188.2|1191.2|1188.2|1187.2|1184.2|34
1593098400000|2020-06-25 15:20:00|1190.3|1187.3|1188.3|1185.3|1191.2|1188.2|1188.3|1185.3|22
1593098700000|2020-06-25 15:25:00|1189.3|1186.3|1188.2|1185.2|1190.3|1187.3|1186.2|1183.2|31
1593099000000|2020-06-25 15:30:00|1188.3|1185.3|1184.7|1181.7|1189.2|1186.2|1184.7|1181.7|71
1593099300000|2020-06-25 15:35:00|1184.3|1181.3|1186.2|1183.2|1186.3|1183.3|1183.3|1180.3|97
1593099600000|2020-06-25 15:40:00|1186.3|1183.3|1187.3|1184.3|1189.2|1186.2|1185.3|1182.3|60
1593099900000|2020-06-25 15:45:00|1187.2|1184.2|1188.2|1185.2|1188.7|1185.7|1186.3|1183.3|134
1593100200000|2020-06-25 15:50:00|1188.3|1185.3|1187.3|1184.3|1189.2|1186.2|1187.3|1184.3|17
1593100500000|2020-06-25 15:55:00|1187.2|1184.2|1185.2|1182.2|1187.3|1184.3|1185.2|1182.2|901
1593100800000|2020-06-25 16:00:00|1186.2|1183.2|1185.2|1182.2|1186.2|1183.2|1184.2|1181.2|20
1593101100000|2020-06-25 16:05:00|1186.2|1183.2|1186.2|1183.2|1186.2|1183.2|1184.2|1181.2|13
1593101400000|2020-06-25 16:10:00|1186.1|1183.1|1187.2|1184.2|1188.2|1185.2|1186.1|1183.1|17
1593101700000|2020-06-25 16:15:00|1188.2|1185.2|1192.2|1189.2|1192.2|1189.2|1187.7|1184.7|119
1593102000000|2020-06-25 16:20:00|1192.7|1189.7|1192.1|1189.1|1193.1|1190.1|1191.1|1188.1|958
1593102300000|2020-06-25 16:25:00|1191.1|1188.1|1190.5|1187.5|1191.6|1188.6|1190|1187|525
1593102600000|2020-06-25 16:30:00|1190.6|1187.6|1189|1186|1191|1188|1189|1186|43
1593102900000|2020-06-25 16:35:00|1188.6|1185.6|1188.6|1185.6|1190|1187|1188|1185|248
1593103200000|2020-06-25 16:40:00|1189|1186|1189.1|1186.1|1191|1188|1189|1186|89
1593103500000|2020-06-25 16:45:00|1189.6|1186.6|1191.6|1188.6|1193.1|1190.1|1189|1186|488
1593103800000|2020-06-25 16:50:00|1192.1|1189.1|1192.2|1189.2|1193.3|1190.3|1189.6|1186.6|2084
1593104100000|2020-06-25 16:55:00|1193.2|1190.2|1192.7|1189.7|1193.2|1190.2|1191.2|1188.2|285
1593156600000|2020-06-26 07:30:00|1191.3|1188.3|1195.3|1192.3|1199.3|1196.3|1191.3|1188.3|312
1593156900000|2020-06-26 07:35:00|1194.3|1191.3|1192.8|1189.8|1195.3|1192.3|1192.8|1189.8|1
1593157200000|2020-06-26 07:40:00|1193.3|1190.3|1194.3|1191.3|1194.3|1191.3|1193.3|1190.3|70
1593157500000|2020-06-26 07:45:00|1193.3|1190.3|1193.4|1190.4|1194.3|1191.3|1193.3|1190.3|1
1593157800000|2020-06-26 07:50:00|1194.3|1191.3|1193.3|1190.3|1194.3|1191.3|1193.3|1190.3|8
1593158100000|2020-06-26 07:55:00|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|1192.4|1189.4|262
1593158400000|2020-06-26 08:00:00|1191.4|1188.4|1189.4|1186.4|1191.9|1188.9|1189.4|1186.4|30
1593158700000|2020-06-26 08:05:00|1190.4|1187.4|1188.9|1185.9|1190.4|1187.4|1188.4|1185.4|10
1593159000000|2020-06-26 08:10:00|1188.4|1185.4|1187.4|1184.4|1188.4|1185.4|1186.4|1183.4|407
1593159300000|2020-06-26 08:15:00|1187.5|1184.5|1187.4|1184.4|1188.4|1185.4|1186.9|1183.9|6
1593159600000|2020-06-26 08:20:00|1187.5|1184.5|1186.4|1183.4|1188.4|1185.4|1186.4|1183.4|3
1593159900000|2020-06-26 08:25:00|1186.9|1183.9|1187.4|1184.4|1187.4|1184.4|1186.4|1183.4|28
1593160200000|2020-06-26 08:30:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1185.5|1182.5|441
1593160500000|2020-06-26 08:35:00|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|254
1593160800000|2020-06-26 08:40:00|1187.4|1184.4|1187.4|1184.4|1187.4|1184.4|1186.9|1183.9|23
1593161100000|2020-06-26 08:45:00|||||||||3
1593161400000|2020-06-26 08:50:00|||||||||14
1593161700000|2020-06-26 08:55:00|1186.9|1183.9|1186.4|1183.4|1187.4|1184.4|1186.4|1183.4|7
1593162000000|2020-06-26 09:00:00|1186.5|1183.5|1186.4|1183.4|1187.4|1184.4|1186.4|1183.4|16
1593162300000|2020-06-26 09:05:00|1186.5|1183.5|1186.4|1183.4|1187.4|1184.4|1185.9|1182.9|9
1593162600000|2020-06-26 09:10:00|1186.9|1183.9|1187.4|1184.4|1187.4|1184.4|1186.9|1183.9|3
1593162900000|2020-06-26 09:15:00|||||||||11
1593163200000|2020-06-26 09:20:00|||||||||8
1593163500000|2020-06-26 09:25:00|1186.5|1183.5|1186|1183|1186.5|1183.5|1185.5|1182.5|61
1593163800000|2020-06-26 09:30:00|1185.5|1182.5|1185.5|1182.5|1185.5|1182.5|1185.5|1182.5|44
1593164100000|2020-06-26 09:35:00|1186|1183|1185.5|1182.5|1186|1183|1185.5|1182.5|52
1593164400000|2020-06-26 09:40:00|||||||||24
1593164700000|2020-06-26 09:45:00|||||||||21
1593165000000|2020-06-26 09:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|43
1593165300000|2020-06-26 09:55:00|1183.5|1180.5|1183.5|1180.5|1183.5|1180.5|1182.5|1179.5|159
1593165600000|2020-06-26 10:00:00|1184.5|1181.5|1184|1181|1184.5|1181.5|1184|1181|17
1593165900000|2020-06-26 10:05:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184|1181|12
1593166200000|2020-06-26 10:10:00|1184|1181|1184.5|1181.5|1185.5|1182.5|1184|1181|10
1593166500000|2020-06-26 10:15:00|1183.5|1180.5|1182.5|1179.5|1184.5|1181.5|1182.5|1179.5|87
1593166800000|2020-06-26 10:20:00|1181.5|1178.5|1180.6|1177.6|1182.5|1179.5|1179.6|1176.6|399
1593167100000|2020-06-26 10:25:00|1181.1|1178.1|1181.6|1178.6|1181.6|1178.6|1180.5|1177.5|35
1593167400000|2020-06-26 10:30:00|1181.5|1178.5|1180.5|1177.5|1182.5|1179.5|1179.6|1176.6|61
1593167700000|2020-06-26 10:35:00|1179.6|1176.6|1181.5|1178.5|1181.5|1178.5|1179.6|1176.6|9
1593168000000|2020-06-26 10:40:00|1181|1178|1179.5|1176.5|1181.5|1178.5|1179.5|1176.5|10
1593168300000|2020-06-26 10:45:00|||||||||34
1593168600000|2020-06-26 10:50:00|1179.6|1176.6|1180.5|1177.5|1181.5|1178.5|1179.6|1176.6|34
1593168900000|2020-06-26 10:55:00|||||||||6
1593169200000|2020-06-26 11:00:00|1181|1178|1181|1178|1181|1178|1181|1178|8
1593169500000|2020-06-26 11:05:00|1180.5|1177.5|1181.5|1178.5|1181.5|1178.5|1180.5|1177.5|28
1593169800000|2020-06-26 11:10:00|1180.5|1177.5|1180.5|1177.5|1180.5|1177.5|1179.5|1176.5|18
1593170100000|2020-06-26 11:15:00|1180|1177|1180.5|1177.5|1181.5|1178.5|1180|1177|20
1593170400000|2020-06-26 11:20:00|1181.5|1178.5|1180.5|1177.5|1181.5|1178.5|1180.5|1177.5|14
1593170700000|2020-06-26 11:25:00|1179.5|1176.5|1179.5|1176.5|1179.5|1176.5|1179.5|1176.5|25
1593171000000|2020-06-26 11:30:00|||||||||28
1593171300000|2020-06-26 11:35:00|1179|1176|1178.5|1175.5|1179|1176|1178.5|1175.5|533
1593171600000|2020-06-26 11:40:00|1177.5|1174.5|1178.5|1175.5|1178.5|1175.5|1176.5|1173.5|103
1593171900000|2020-06-26 11:45:00|1177.6|1174.6|1177.1|1174.1|1177.6|1174.6|1176.6|1173.6|38
1593172200000|2020-06-26 11:50:00|1177.5|1174.5|1175.6|1172.6|1177.5|1174.5|1175.6|1172.6|44
1593172500000|2020-06-26 11:55:00|1176.6|1173.6|1176.1|1173.1|1176.6|1173.6|1175.6|1172.6|33
1593172800000|2020-06-26 12:00:00|1175.6|1172.6|1176.6|1173.6|1176.6|1173.6|1174.6|1171.6|110
1593173100000|2020-06-26 12:05:00|1175.6|1172.6|1175.6|1172.6|1177.6|1174.6|1172.6|1169.6|520
1593173400000|2020-06-26 12:10:00|1175.5|1172.5|1167.6|1164.6|1175.5|1172.5|1165.6|1162.6|412
1593173700000|2020-06-26 12:15:00|1166.6|1163.6|1164.1|1161.1|1166.6|1163.6|1163.6|1160.6|284
1593174000000|2020-06-26 12:20:00|1164.6|1161.6|1165.6|1162.6|1166.6|1163.6|1164.6|1161.6|299
1593174300000|2020-06-26 12:25:00|1165.5|1162.5|1167.5|1164.5|1168.5|1165.5|1165.5|1162.5|97
1593174600000|2020-06-26 12:30:00|1167.6|1164.6|1168.5|1165.5|1168.5|1165.5|1167.4|1164.4|69
1593174900000|2020-06-26 12:35:00|1168.4|1165.4|1165.5|1162.5|1168.5|1165.5|1165.4|1162.4|25
1593175200000|2020-06-26 12:40:00|1165.4|1162.4|1168.5|1165.5|1168.5|1165.5|1165.4|1162.4|157
1593175500000|2020-06-26 12:45:00|1169.4|1166.4|1166.5|1163.5|1169.4|1166.4|1165.5|1162.5|51
1593175800000|2020-06-26 12:50:00|1166.4|1163.4|1165.5|1162.5|1167|1164|1165.4|1162.4|20
1593176100000|2020-06-26 12:55:00|1166.4|1163.4|1164.5|1161.5|1166.4|1163.4|1164.4|1161.4|50
1593176400000|2020-06-26 13:00:00|1164.4|1161.4|1161.4|1158.4|1164.4|1161.4|1160.5|1157.5|190
1593176700000|2020-06-26 13:05:00|1161|1158|1163.5|1160.5|1163.5|1160.5|1160.5|1157.5|132
1593177000000|2020-06-26 13:10:00|1164.5|1161.5|1163.4|1160.4|1165.4|1162.4|1163.4|1160.4|13
1593177300000|2020-06-26 13:15:00|1162.5|1159.5|1163.6|1160.6|1163.6|1160.6|1161.5|1158.5|412
1593177600000|2020-06-26 13:20:00|1163.5|1160.5|1164.6|1161.6|1165.6|1162.6|1163.1|1160.1|133
1593177900000|2020-06-26 13:25:00|1165.5|1162.5|1164.5|1161.5|1165.6|1162.6|1164.5|1161.5|22
1593178200000|2020-06-26 13:30:00|1163.5|1160.5|1162|1159|1164.5|1161.5|1161.6|1158.6|298
1593178500000|2020-06-26 13:35:00|1161.6|1158.6|1162.5|1159.5|1162.5|1159.5|1161.5|1158.5|620
1593178800000|2020-06-26 13:40:00|1161.5|1158.5|1161.5|1158.5|1161.5|1158.5|1161.5|1158.5|30
1593179100000|2020-06-26 13:45:00|1160.5|1157.5|1161.5|1158.5|1161.5|1158.5|1160.5|1157.5|217
1593179400000|2020-06-26 13:50:00|1162.5|1159.5|1162.5|1159.5|1162.5|1159.5|1160.5|1157.5|63
1593179700000|2020-06-26 13:55:00|1161.5|1158.5|1160.5|1157.5|1162|1159|1160.5|1157.5|21
1593180000000|2020-06-26 14:00:00|1158.5|1155.5|1158.5|1155.5|1158.5|1155.5|1157.5|1154.5|655
1593180300000|2020-06-26 14:05:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|158
1593180600000|2020-06-26 14:10:00|1157.5|1154.5|1158.5|1155.5|1158.5|1155.5|1157.5|1154.5|169
1593180900000|2020-06-26 14:15:00|1157.5|1154.5|1158|1155|1158.5|1155.5|1157.5|1154.5|69
1593181200000|2020-06-26 14:20:00|1157.5|1154.5|1162.5|1159.5|1162.5|1159.5|1157.5|1154.5|86
1593181500000|2020-06-26 14:25:00|1163.5|1160.5|1158.5|1155.5|1163.5|1160.5|1158.5|1155.5|54
1593181800000|2020-06-26 14:30:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|63
1593182100000|2020-06-26 14:35:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158|1155|19
1593182400000|2020-06-26 14:40:00|1157.5|1154.5|1159.5|1156.5|1159.5|1156.5|1157.5|1154.5|13
1593182700000|2020-06-26 14:45:00|1160.5|1157.5|1158.5|1155.5|1161.5|1158.5|1158.5|1155.5|172
1593183000000|2020-06-26 14:50:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|54
1593183300000|2020-06-26 14:55:00|1159.5|1156.5|1159.5|1156.5|1159.5|1156.5|1158.5|1155.5|21
1593183600000|2020-06-26 15:00:00|1160.5|1157.5|1159.5|1156.5|1160.5|1157.5|1159.5|1156.5|40
1593183900000|2020-06-26 15:05:00|1160.5|1157.5|1160.5|1157.5|1160.5|1157.5|1159.5|1156.5|234
1593184200000|2020-06-26 15:10:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|10
1593184500000|2020-06-26 15:15:00|1159.5|1156.5|1158.5|1155.5|1159.5|1156.5|1158.5|1155.5|202
1593184800000|2020-06-26 15:20:00|1158.6|1155.6|1155.5|1152.5|1158.6|1155.6|1154.6|1151.6|172
1593185100000|2020-06-26 15:25:00|1155.6|1152.6|1155.6|1152.6|1156.5|1153.5|1154.6|1151.6|27
1593185400000|2020-06-26 15:30:00|1155.5|1152.5|1156.5|1153.5|1157.6|1154.6|1154.6|1151.6|45
1593185700000|2020-06-26 15:35:00|1155.5|1152.5|1155.6|1152.6|1155.6|1152.6|1154.6|1151.6|29
1593186000000|2020-06-26 15:40:00|1155.5|1152.5|1155.6|1152.6|1156.5|1153.5|1155.5|1152.5|149
1593186300000|2020-06-26 15:45:00|1155.5|1152.5|1156.6|1153.6|1156.6|1153.6|1155.5|1152.5|96
1593186600000|2020-06-26 15:50:00|1157.6|1154.6|1157.5|1154.5|1158.5|1155.5|1155.6|1152.6|172
1593186900000|2020-06-26 15:55:00|1156.6|1153.6|1157|1154|1158.5|1155.5|1156.5|1153.5|349
1593187200000|2020-06-26 16:00:00|1156.5|1153.5|1155.5|1152.5|1157|1154|1155.5|1152.5|41
1593187500000|2020-06-26 16:05:00|1156.5|1153.5|1156.5|1153.5|1157|1154|1155.6|1152.6|8
1593187800000|2020-06-26 16:10:00|1156.6|1153.6|1159.5|1156.5|1159.5|1156.5|1156.6|1153.6|105
1593188100000|2020-06-26 16:15:00|1159.1|1156.1|1161.6|1158.6|1162.6|1159.6|1157.5|1154.5|327
1593188400000|2020-06-26 16:20:00|1160.6|1157.6|1162.6|1159.6|1162.6|1159.6|1158.6|1155.6|75
1593188700000|2020-06-26 16:25:00|1161.6|1158.6|1162.6|1159.6|1162.6|1159.6|1160.6|1157.6|72
1593189000000|2020-06-26 16:30:00|1161.6|1158.6|1163.6|1160.6|1163.6|1160.6|1160.6|1157.6|222
1593189300000|2020-06-26 16:35:00|1164.6|1161.6|1165.6|1162.6|1166.6|1163.6|1163.5|1160.5|125
1593189600000|2020-06-26 16:40:00|1165.1|1162.1|1164.6|1161.6|1165.6|1162.6|1163.6|1160.6|26
1593189900000|2020-06-26 16:45:00|1163.6|1160.6|1163.6|1160.6|1163.6|1160.6|1161.6|1158.6|423
1593190200000|2020-06-26 16:50:00|1162.6|1159.6|1165.6|1162.6|1165.6|1162.6|1160.6|1157.6|804
1593190500000|2020-06-26 16:55:00|1164.6|1161.6|1161.6|1158.6|1164.6|1161.6|1161.1|1158.1|232
1593415800000|2020-06-29 07:30:00|1156.9|1153.9|1145.9|1142.9|1156.9|1153.9|1144.9|1141.9|225
1593416100000|2020-06-29 07:35:00|1146.4|1143.4|1140.9|1137.9|1146.9|1143.9|1140.9|1137.9|1000
1593416400000|2020-06-29 07:40:00|1141.9|1138.9|1142.9|1139.9|1143.9|1140.9|1141.9|1138.9|2
1593416700000|2020-06-29 07:45:00|1143.4|1140.4|1141.9|1138.9|1143.9|1140.9|1141.9|1138.9|48
1593417000000|2020-06-29 07:50:00|1142.9|1139.9|1145.9|1142.9|1145.9|1142.9|1142.9|1139.9|196
1593417300000|2020-06-29 07:55:00|1146.9|1143.9|1147.9|1144.9|1147.9|1144.9|1146.4|1143.4|110
1593417600000|2020-06-29 08:00:00|1148|1145|1146.9|1143.9|1148|1145|1146.9|1143.9|16
1593417900000|2020-06-29 08:05:00|1147|1144|1146.9|1143.9|1148|1145|1146.9|1143.9|1
1593418200000|2020-06-29 08:10:00|1147|1144|1146.9|1143.9|1147.4|1144.4|1145.9|1142.9|5
1593418500000|2020-06-29 08:15:00|1146.4|1143.4|1147.9|1144.9|1147.9|1144.9|1146|1143|42
1593418800000|2020-06-29 08:20:00|1148|1145|1148.9|1145.9|1148.9|1145.9|1147.9|1144.9|224
1593419100000|2020-06-29 08:25:00|1148.5|1145.5|1147.9|1144.9|1148.9|1145.9|1147.9|1144.9|24
1593419400000|2020-06-29 08:30:00|1147.4|1144.4|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|5
1593419700000|2020-06-29 08:35:00|1146.9|1143.9|1146.9|1143.9|1147.9|1144.9|1146.9|1143.9|0
1593420300000|2020-06-29 08:45:00|1145.9|1142.9|1145.9|1142.9|1146.9|1143.9|1145.9|1142.9|0
1593420600000|2020-06-29 08:50:00|1147.4|1144.4|1148.9|1145.9|1149.9|1146.9|1147.4|1144.4|8
1593420900000|2020-06-29 08:55:00|1149.9|1146.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|0
1593421200000|2020-06-29 09:00:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1146.9|1143.9|0
1593421500000|2020-06-29 09:05:00|1147.4|1144.4|1146.9|1143.9|1147.4|1144.4|1146.9|1143.9|10
1593421800000|2020-06-29 09:10:00|1147.9|1144.9|1147.9|1144.9|1147.9|1144.9|1147.4|1144.4|0
1593422100000|2020-06-29 09:15:00|1148.9|1145.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|31
1593422700000|2020-06-29 09:25:00|1149.9|1146.9|1148.9|1145.9|1149.9|1146.9|1148.9|1145.9|1
1593423000000|2020-06-29 09:30:00|1147.9|1144.9|1148.9|1145.9|1148.9|1145.9|1146.9|1143.9|4
1593423300000|2020-06-29 09:35:00|1149.9|1146.9|1150|1147|1150|1147|1149.9|1146.9|0
1593423900000|2020-06-29 09:45:00|1148.9|1145.9|1149.9|1146.9|1149.9|1146.9|1148.9|1145.9|25
1593424200000|2020-06-29 09:50:00|1148.9|1145.9|1148.9|1145.9|1148.9|1145.9|1148.9|1145.9|1
1593424500000|2020-06-29 09:55:00|1149|1146|1150|1147|1150|1147|1149|1146|168
1593424800000|2020-06-29 10:00:00|1149.9|1146.9|1149|1146|1149.9|1146.9|1149|1146|125
1593425100000|2020-06-29 10:05:00|1149.5|1146.5|1150.9|1147.9|1150.9|1147.9|1149.5|1146.5|0
1593425400000|2020-06-29 10:10:00|1151|1148|1150.4|1147.4|1151|1148|1150.4|1147.4|2
1593425700000|2020-06-29 10:15:00|1150|1147|1151|1148|1151|1148|1150|1147|53
1593426000000|2020-06-29 10:20:00|1152|1149|1150.5|1147.5|1152|1149|1150.5|1147.5|4
1593426300000|2020-06-29 10:25:00|1150|1147|1151|1148|1152|1149|1150|1147|4
1593426600000|2020-06-29 10:30:00|1151.5|1148.5|1152|1149|1152|1149|1151|1148|151
1593426900000|2020-06-29 10:35:00|1151.5|1148.5|1151|1148|1152|1149|1151|1148|3
1593427200000|2020-06-29 10:40:00|||||||||1
1593427800000|2020-06-29 10:50:00|1152|1149|1152|1149|1152|1149|1152|1149|10
1593428100000|2020-06-29 10:55:00|1153|1150|1153|1150|1153|1150|1153|1150|27
1593428400000|2020-06-29 11:00:00|1152|1149|1150|1147|1152|1149|1150|1147|24
1593428700000|2020-06-29 11:05:00|1149|1146|1149|1146|1149|1146|1149|1146|0
1593429000000|2020-06-29 11:10:00|1147|1144|1147|1144|1147|1144|1147|1144|31
1593429300000|2020-06-29 11:15:00|1148|1145|1149|1146|1150|1147|1148|1145|0
1593429600000|2020-06-29 11:20:00|1149.5|1146.5|1152|1149|1152|1149|1149|1146|0
1593429900000|2020-06-29 11:25:00|1152.5|1149.5|1152|1149|1152.5|1149.5|1151|1148|199
1593430200000|2020-06-29 11:30:00|1152.5|1149.5|1152.5|1149.5|1153|1150|1152|1149|0
1593430500000|2020-06-29 11:35:00|1152|1149|1152|1149|1153|1150|1152|1149|11
1593431100000|2020-06-29 11:45:00|1153|1150|1153|1150|1153|1150|1153|1150|1
1593431400000|2020-06-29 11:50:00|1154|1151|1158|1155|1159|1156|1154|1151|38
1593431700000|2020-06-29 11:55:00|1159|1156|1160|1157|1163|1160|1159|1156|15
1593432000000|2020-06-29 12:00:00|1161|1158|1160|1157|1163|1160|1159|1156|22
1593432300000|2020-06-29 12:05:00|1160.5|1157.5|1159|1156|1160.5|1157.5|1158|1155|208
1593432600000|2020-06-29 12:10:00|1160|1157|1164|1161|1164|1161|1159|1156|30
1593432900000|2020-06-29 12:15:00|1163|1160|1161|1158|1164|1161|1160|1157|5
1593433200000|2020-06-29 12:20:00|1161.5|1158.5|1160|1157|1164|1161|1160|1157|38
1593433500000|2020-06-29 12:25:00|1161|1158|1160|1157|1161|1158|1159|1156|111
1593433800000|2020-06-29 12:30:00|1162|1159|1163.5|1160.5|1163.5|1160.5|1162|1159|171
1593434100000|2020-06-29 12:35:00|1163|1160|1161|1158|1164|1161|1161|1158|21
1593434400000|2020-06-29 12:40:00|1160|1157|1163|1160|1164|1161|1160|1157|69
1593434700000|2020-06-29 12:45:00|1164|1161|1164|1161|1165|1162|1163|1160|2
1593435000000|2020-06-29 12:50:00|1165|1162|1166|1163|1166|1163|1165|1162|101
1593435300000|2020-06-29 12:55:00|1167|1164|1168|1165|1168|1165|1165|1162|14
1593435600000|2020-06-29 13:00:00|1169|1166|1168|1165|1169|1166|1167|1164|31
1593435900000|2020-06-29 13:05:00|1167|1164|1164|1161|1167|1164|1164|1161|40
1593436200000|2020-06-29 13:10:00|1164.5|1161.5|1164|1161|1165|1162|1163|1160|28
1593436500000|2020-06-29 13:15:00|1164.5|1161.5|1164|1161|1165|1162|1163|1160|231
1593436800000|2020-06-29 13:20:00|1163|1160|1164|1161|1164|1161|1163|1160|241
1593437100000|2020-06-29 13:25:00|1163|1160|1162|1159|1164|1161|1162|1159|134
1593437400000|2020-06-29 13:30:00|1163|1160|1160|1157|1164|1161|1160|1157|76
1593437700000|2020-06-29 13:35:00|1160.5|1157.5|1163|1160|1164.5|1161.5|1160.5|1157.5|9
1593438000000|2020-06-29 13:40:00|1162|1159|1163|1160|1164|1161|1161|1158|77
1593438300000|2020-06-29 13:45:00|1162|1159|1163|1160|1164|1161|1162|1159|12
1593438600000|2020-06-29 13:50:00|1162|1159|1163|1160|1164|1161|1162|1159|271
1593438900000|2020-06-29 13:55:00|1164|1161|1163|1160|1164|1161|1161|1158|773
1593439200000|2020-06-29 14:00:00|1162|1159|1161|1158|1162|1159|1158|1155|121
1593439500000|2020-06-29 14:05:00|1162|1159|1160|1157|1162|1159|1160|1157|593
1593439800000|2020-06-29 14:10:00|1160.5|1157.5|1164|1161|1164|1161|1159|1156|35
1593440100000|2020-06-29 14:15:00|1163.5|1160.5|1160|1157|1164|1161|1160|1157|17
1593440400000|2020-06-29 14:20:00|1159|1156|1159|1156|1159|1156|1156|1153|15
1593440700000|2020-06-29 14:25:00|1158|1155|1161|1158|1161|1158|1158|1155|14
1593441000000|2020-06-29 14:30:00|1162|1159|1162.5|1159.5|1164|1161|1161|1158|397
1593441300000|2020-06-29 14:35:00|1162|1159|1165|1162|1165|1162|1162|1159|345
1593441600000|2020-06-29 14:40:00|1165.5|1162.5|1166|1163|1167|1164|1165|1162|80
1593441900000|2020-06-29 14:45:00|1167|1164|1170|1167|1170|1167|1166|1163|102
1593442200000|2020-06-29 14:50:00|1171|1168|1167.5|1164.5|1172|1169|1166.5|1163.5|33
1593442500000|2020-06-29 14:55:00|1167|1164|1167|1164|1168|1165|1166|1163|6
1593442800000|2020-06-29 15:00:00|1167.5|1164.5|1169|1166|1170|1167|1167|1164|4
1593443100000|2020-06-29 15:05:00|1170|1167|1169|1166|1170|1167|1169|1166|31
1593443400000|2020-06-29 15:10:00|1168|1165|1169.5|1166.5|1170|1167|1168|1165|37
1593443700000|2020-06-29 15:15:00|1169|1166|1172|1169|1172|1169|1169|1166|0
1593444000000|2020-06-29 15:20:00|1173|1170|1178|1175|1178|1175|1172|1169|5
1593444300000|2020-06-29 15:25:00|1177|1174|1177.5|1174.5|1178|1175|1176|1173|47
1593444600000|2020-06-29 15:30:00|1178|1175|1175|1172|1178|1175|1174|1171|26
1593444900000|2020-06-29 15:35:00|1174|1171|1174|1171|1175|1172|1173|1170|5
1593445200000|2020-06-29 15:40:00|1175|1172|1176|1173|1177|1174|1175|1172|45
1593445500000|2020-06-29 15:45:00|1177|1174|1178|1175|1179|1176|1177|1174|2
1593445800000|2020-06-29 15:50:00|1179|1176|1183|1180|1183|1180|1179|1176|17
1593446100000|2020-06-29 15:55:00|1181|1178|1181|1178|1183|1180|1178.5|1175.5|28
1593446400000|2020-06-29 16:00:00|1182|1179|1181|1178|1182|1179|1181|1178|97
1593446700000|2020-06-29 16:05:00|1182|1179|1180|1177|1182|1179|1180|1177|13
1593447000000|2020-06-29 16:10:00|1179|1176|1178.5|1175.5|1179|1176|1178|1175|122
1593447300000|2020-06-29 16:15:00|1179|1176|1179|1176|1180|1177|1178|1175|143
1593447600000|2020-06-29 16:20:00|1180|1177|1181|1178|1181|1178|1179|1176|30
1593447900000|2020-06-29 16:25:00|1180|1177|1181|1178|1182|1179|1180|1177|13
1593448200000|2020-06-29 16:30:00|1182|1179|1182|1179|1183|1180|1181|1178|14
1593448500000|2020-06-29 16:35:00|1182.5|1179.5|1183|1180|1183|1180|1182|1179|19
1593448800000|2020-06-29 16:40:00|1184|1181|1184|1181|1185|1182|1184|1181|69
1593449100000|2020-06-29 16:45:00|1183|1180|1181|1178|1184|1181|1180|1177|57
1593449400000|2020-06-29 16:50:00|1180|1177|1178|1175|1182|1179|1177|1174|343
1593449700000|2020-06-29 16:55:00|1179|1176|1179|1176|1179.5|1176|1177|1173.5|461
1593502200000|2020-06-30 07:30:00|1185.5|1178|1184.2|1181.2|1189|1183.2|1182.2|1178|10
1593502500000|2020-06-30 07:35:00|1185.2|1182.2|1185.8|1182.8|1188.7|1185.2|1185.2|1181.2|0
1593502800000|2020-06-30 07:40:00|1186.2|1183.2|1186.3|1183.3|1188.7|1185.2|1185.3|1181.8|0
1593503100000|2020-06-30 07:45:00|1187.2|1184.2|1187.3|1182.3|1187.8|1184.2|1185.3|1181.3|0
1593503400000|2020-06-30 07:50:00|1186.3|1183.3|1187.3|1184.3|1187.3|1184.3|1186.3|1183.3|39
1593503700000|2020-06-30 07:55:00|1188.3|1185.3|1194.3|1189.3|1195.5|1189.3|1188.3|1185.3|0
1593504000000|2020-06-30 08:00:00|1195|1187.5|1196.3|1191.3|1197.5|1191.3|1193.3|1187|0
1593504300000|2020-06-30 08:05:00|1197|1189.5|1188.8|1185.8|1197|1190.8|1187.3|1183.8|0
1593504600000|2020-06-30 08:10:00|1189.8|1186.8|1186.3|1183.3|1189.8|1186.8|1186.3|1183.3|77
1593504900000|2020-06-30 08:15:00|1187.3|1184.3|1188.3|1185.3|1189.3|1186.3|1186.3|1183.3|13
1593505200000|2020-06-30 08:20:00|1189.3|1186.3|1191.3|1188.3|1193.8|1190.3|1189.3|1185.8|0
1593505500000|2020-06-30 08:25:00|1190.3|1187.3|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593505800000|2020-06-30 08:30:00|1191.8|1186.8|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593506100000|2020-06-30 08:35:00|1191.8|1186.8|1190.3|1187.3|1192.3|1188.3|1190.3|1186.3|0
1593506400000|2020-06-30 08:40:00|1190.8|1185.8|1190.3|1187.3|1191.3|1187.3|1189.3|1185.3|0
1593506700000|2020-06-30 08:45:00|1190.8|1185.8|1190.3|1187.3|1190.8|1187.3|1189.8|1185.8|12
1593507000000|2020-06-30 08:50:00|1191.3|1186.3|1190.3|1187.3|1191.3|1187.8|1190.3|1186.3|8
1593507300000|2020-06-30 08:55:00|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|0
1593507600000|2020-06-30 09:00:00|1191.3|1187.3|1186.8|1181.8|1191.3|1187.3|1186.3|1181.8|0
1593507900000|2020-06-30 09:05:00|1186.3|1181.3|1185.3|1182.3|1186.8|1183.3|1185.3|1181.3|94
1593508200000|2020-06-30 09:10:00|1185.8|1182.8|1187.3|1184.3|1187.3|1184.3|1185.8|1182.8|0
1593508500000|2020-06-30 09:15:00|1188.3|1185.3|1189.3|1186.3|1189.8|1186.8|1188.3|1185.3|0
1593508800000|2020-06-30 09:20:00|1189.8|1186.8|1190.3|1187.3|1191.3|1188.3|1189.3|1186.3|0
1593509100000|2020-06-30 09:25:00|1190.8|1187.8|1188.8|1185.8|1190.8|1187.8|1188.8|1185.8|0
1593509400000|2020-06-30 09:30:00|1189.3|1186.3|1191.3|1188.3|1191.3|1188.3|1189.3|1186.3|0
1593509700000|2020-06-30 09:35:00|1192.3|1189.3|1192.3|1189.3|1192.8|1189.8|1192.3|1189.3|0
1593510000000|2020-06-30 09:40:00|1192.8|1189.8|1191.3|1188.3|1192.8|1189.8|1190.3|1187.3|0
1593510300000|2020-06-30 09:45:00|1192.3|1189.3|1190.8|1187.8|1192.3|1189.3|1190.3|1187.3|0
1593510600000|2020-06-30 09:50:00|1190.3|1187.3|1190.3|1187.3|1190.3|1187.3|1189.3|1186.3|0
1593510900000|2020-06-30 09:55:00|1189.8|1186.8|1191.3|1188.3|1191.3|1188.3|1189.3|1186.3|0
1593511200000|2020-06-30 10:00:00|1190.3|1187.3|1190.3|1187.3|1191.3|1188.3|1190.3|1187.3|0
1593511500000|2020-06-30 10:05:00|1191.3|1188.3|1191.3|1188.3|1192.3|1189.3|1191.3|1188.3|0
1593511800000|2020-06-30 10:10:00|1192.3|1189.3|1191.8|1188.8|1194.3|1191.3|1191.3|1188.3|6
1593512100000|2020-06-30 10:15:00|1191.3|1188.3|1191.3|1188.3|1191.3|1188.3|1191.3|1188.3|0
1593512400000|2020-06-30 10:20:00|1191.8|1188.8|1189.3|1186.3|1191.8|1188.8|1189.3|1186.3|0
1593512700000|2020-06-30 10:25:00|1190.3|1187.3|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|0
1593513000000|2020-06-30 10:30:00|1192.3|1189.3|1194.3|1191.3|1194.3|1191.3|1191.3|1188.3|1
1593513300000|2020-06-30 10:35:00|1195.3|1192.3|1196.8|1193.8|1197.3|1194.3|1195.3|1192.3|0
1593513600000|2020-06-30 10:40:00|1196.3|1193.3|1195.3|1192.3|1196.8|1193.8|1195.3|1192.3|0
1593513900000|2020-06-30 10:45:00|1196.3|1193.3|1195.3|1192.3|1196.3|1193.3|1194.3|1191.3|776
1593514200000|2020-06-30 10:50:00|1197.3|1194.3|1195.3|1192.3|1197.3|1194.3|1194.3|1190.8|50
1593514500000|2020-06-30 10:55:00|1194.3|1191.3|1194.3|1189.3|1195.3|1191.3|1193.3|1189.3|0
1593514800000|2020-06-30 11:00:00|1194.8|1189.8|1193.3|1190.3|1194.8|1191.3|1193.3|1189.8|0
1593515100000|2020-06-30 11:05:00|1194.3|1189.3|1192.3|1189.3|1194.3|1190.3|1192.3|1189.3|0
1593515400000|2020-06-30 11:10:00|1193.3|1190.3|1196.6|1189.1|1196.6|1191.3|1193.3|1188.1|253
1593515700000|2020-06-30 11:15:00|1197.6|1190.1|1199.6|1192.1|1199.6|1192.1|1197.6|1190.1|50
1593516000000|2020-06-30 11:20:00|1200.1|1192.6|1199.6|1192.1|1200.1|1192.6|1198.1|1190.6|0
1593516300000|2020-06-30 11:25:00|1198.6|1191.1|1198.1|1190.6|1199.6|1192.1|1197.6|1190.1|0
1593516600000|2020-06-30 11:30:00|1198.6|1191.1|1199.1|1191.6|1199.6|1193.4|1196.3|1190.1|15
1593516900000|2020-06-30 11:35:00|1198.6|1191.1|1199.1|1191.6|1200.6|1193.1|1198.6|1191.1|0
1593517200000|2020-06-30 11:40:00|1199.6|1192.1|1199.6|1192.1|1200.6|1193.1|1198.6|1191.1|0
1593517500000|2020-06-30 11:45:00|1201.6|1194.1|1204.3|1201.3|1204.4|1201.4|1200.6|1193.1|0
1593517800000|2020-06-30 11:50:00|1204.4|1201.4|1201.6|1194.1|1204.4|1201.4|1199.6|1192.1|10
1593518100000|2020-06-30 11:55:00|1202.6|1195.1|1203.4|1198.4|1203.6|1200.4|1202.4|1195.1|0
1593518400000|2020-06-30 12:00:00|1204.4|1200.4|1205.6|1198.1|1205.6|1200.4|1201.4|1197.1|3
1593518700000|2020-06-30 12:05:00|1205.1|1197.6|1203.6|1196.1|1205.6|1198.1|1202.6|1195.1|0
1593519000000|2020-06-30 12:10:00|1204.6|1197.1|1208.6|1201.1|1208.6|1201.1|1204.6|1197.1|0
1593519300000|2020-06-30 12:15:00|1210.6|1203.1|1205.6|1198.1|1210.6|1203.1|1205.6|1198.1|0
1593519600000|2020-06-30 12:20:00|1206.6|1199.1|1212.6|1205.1|1213.6|1206.1|1206.6|1199.1|0
1593519900000|2020-06-30 12:25:00|1213.6|1206.1|1210.6|1203.1|1213.6|1206.1|1210.6|1203.1|0
1593520200000|2020-06-30 12:30:00|1211.6|1204.1|1206.1|1198.6|1211.6|1204.1|1203.6|1196.1|0
1593520500000|2020-06-30 12:35:00|1206.6|1199.1|1201.6|1194.1|1206.6|1199.1|1200.6|1193.1|0
1593520800000|2020-06-30 12:40:00|1202.1|1194.6|1203.6|1196.1|1203.6|1196.1|1197.6|1190.1|0
1593521100000|2020-06-30 12:45:00|1204.6|1197.1|1201.6|1194.1|1204.6|1197.1|1201.6|1194.1|0
1593521400000|2020-06-30 12:50:00|1202.1|1194.6|1199.6|1192.1|1202.6|1195.1|1199.6|1192.1|0
1593521700000|2020-06-30 12:55:00|1200.1|1192.6|1202.6|1195.1|1202.6|1195.1|1198.6|1191.1|0
1593522000000|2020-06-30 13:00:00|1203.6|1196.1|1204.6|1197.1|1205.6|1198.1|1202.6|1195.1|0
1593522300000|2020-06-30 13:05:00|1203.6|1196.1|1198.6|1191.1|1204.6|1197.1|1198.6|1191.1|0
1593522600000|2020-06-30 13:10:00|1198.1|1190.6|1195.4|1190.4|1198.6|1191.1|1194.6|1187.1|5
1593522900000|2020-06-30 13:15:00|1197.1|1189.6|1194.4|1191.4|1197.6|1192.4|1193.4|1188.6|82
1593523200000|2020-06-30 13:20:00|1192.4|1189.4|1192.4|1189.4|1194.4|1191.4|1191.9|1188.9|0
1593523500000|2020-06-30 13:25:00|1191.4|1188.4|1195.4|1192.4|1197.4|1194.4|1191.4|1188.4|122
1593523800000|2020-06-30 13:30:00|1196.4|1193.4|1193.4|1190.4|1196.4|1193.4|1192.4|1189.4|0
1593524100000|2020-06-30 13:35:00|1194.4|1191.4|1196.4|1193.4|1198.4|1195.4|1194.4|1191.4|0
1593524400000|2020-06-30 13:40:00|1195.4|1192.4|1196.4|1193.4|1196.4|1193.4|1193.4|1190.4|0
1593524700000|2020-06-30 13:45:00|1195.9|1192.9|1199.7|1192.2|1199.7|1196.4|1195.4|1191.2|50
1593525000000|2020-06-30 13:50:00|1198.7|1191.2|1198.7|1191.2|1199.7|1192.2|1196.2|1188.7|0
1593525300000|2020-06-30 13:55:00|1200.2|1192.7|1197.7|1190.2|1200.7|1194.4|1194.9|1190.2|50
1593525600000|2020-06-30 14:00:00|1198.2|1190.7|1197.4|1192.4|1199.7|1192.4|1194.4|1188.2|0
1593525900000|2020-06-30 14:05:00|1199.2|1191.7|1195.4|1192.4|1199.2|1193.4|1194.4|1189.7|200
1593526200000|2020-06-30 14:10:00|1194.4|1191.4|1187.4|1184.4|1195.9|1191.4|1186.4|1182.9|0
1593526500000|2020-06-30 14:15:00|1188.4|1185.4|1189.2|1181.7|1193.2|1188.4|1188.4|1181.7|200
1593526800000|2020-06-30 14:20:00|1189.7|1182.2|1188.4|1185.4|1190.7|1186.4|1185.4|1181.4|1
1593527100000|2020-06-30 14:25:00|1187.4|1184.4|1186.9|1181.9|1189.9|1186.4|1185.4|1181.9|0
1593527400000|2020-06-30 14:30:00|1186.4|1181.4|1185.9|1182.9|1188.4|1185.4|1185.4|1181.4|0
1593527700000|2020-06-30 14:35:00|1185.4|1182.4|1183.4|1180.4|1185.4|1182.4|1182.4|1178.9|0
1593528000000|2020-06-30 14:40:00|1184.4|1181.4|1184.4|1181.4|1185.4|1182.4|1182.9|1179.9|0
1593528300000|2020-06-30 14:45:00|1184.9|1181.9|1185.4|1182.4|1186.4|1183.4|1184.4|1181.4|0
1593528600000|2020-06-30 14:50:00|1186.4|1183.4|1187.4|1184.4|1187.4|1184.4|1185.4|1182.4|0
1593528900000|2020-06-30 14:55:00|1186.4|1183.4|1187.4|1184.4|1188.9|1185.4|1185.4|1182.4|81
1593529200000|2020-06-30 15:00:00|1186.4|1183.4|1186.4|1183.4|1188.4|1184.4|1186.4|1183.4|19
1593529500000|2020-06-30 15:05:00|1187.4|1184.4|1188.7|1181.2|1190.7|1185.4|1187.4|1180.2|12
1593529800000|2020-06-30 15:10:00|1189.7|1182.2|1191.2|1183.7|1191.7|1184.2|1188.7|1181.2|0
1593530100000|2020-06-30 15:15:00|1190.7|1183.2|1191.7|1184.2|1191.7|1184.2|1190.7|1183.2|0
1593530400000|2020-06-30 15:20:00|1192.7|1185.2|1194.7|1187.2|1197.7|1190.2|1191.7|1184.2|0
1593530700000|2020-06-30 15:25:00|1195.7|1188.2|1193.5|1188.5|1196.7|1189.2|1193.5|1187.2|0
1593531000000|2020-06-30 15:30:00|1194.5|1189.5|1193.5|1188.5|1196.2|1190.5|1192.5|1186.2|300
1593531300000|2020-06-30 15:35:00|1196.7|1189.2|1195.7|1188.2|1196.7|1189.2|1194.7|1187.2|0
1593531600000|2020-06-30 15:40:00|1194.7|1187.2|1192.5|1189.5|1195.7|1190.5|1192.5|1187.2|0
1593531900000|2020-06-30 15:45:00|1193|1188|1192.5|1189.5|1193|1189.5|1190.5|1187.5|100
1593532200000|2020-06-30 15:50:00|1194.7|1187.2|1194.7|1187.2|1195.7|1188.2|1194.7|1187.2|5
1593532500000|2020-06-30 15:55:00|1193.7|1186.2|1191.7|1184.2|1193.7|1186.2|1191.7|1184.2|0
1593532800000|2020-06-30 16:00:00|1192.7|1185.2|1195.7|1188.2|1195.7|1188.2|1192.7|1185.2|0
1593533100000|2020-06-30 16:05:00|1196.7|1189.2|1197.2|1189.7|1197.7|1190.2|1195.7|1188.2|0
1593533400000|2020-06-30 16:10:00|1197.7|1190.2|1200.7|1193.2|1202.7|1195.2|1196.7|1189.2|0
1593533700000|2020-06-30 16:15:00|1199.7|1192.2|1197.7|1190.2|1200.7|1193.2|1196.7|1189.2|0
1593534000000|2020-06-30 16:20:00|1196.7|1189.2|1196|1191|1196.7|1192.5|1192.7|1185.2|0
1593534300000|2020-06-30 16:25:00|1195.5|1190.5|1194.7|1187.2|1195.7|1191.5|1190.5|1185.2|70
1593534600000|2020-06-30 16:30:00|1195.7|1188.2|1193.7|1186.2|1196.7|1189.2|1193.7|1186.2|0
1593534900000|2020-06-30 16:35:00|1194.7|1187.2|1195.7|1188.2|1198.7|1191.2|1194.7|1187.2|0
1593535200000|2020-06-30 16:40:00|1196.7|1189.2|1198.7|1191.2|1198.7|1191.2|1194.7|1187.2|103
1593535500000|2020-06-30 16:45:00|1198.2|1190.7|1194.7|1187.2|1198.7|1191.2|1194.7|1187.2|0
1593535800000|2020-06-30 16:50:00|1195.7|1188.2|1195.5|1192.5|1201.7|1197.5|1194.7|1187.2|1268
1593536100000|2020-06-30 16:55:00|1194.5|1191.5|1198|1195|1198.5|1195.5|1193.5|1190.5|0
1593588600000|2020-07-01 07:30:00|1207.9|1204.9|1211.9|1208.9|1211.9|1208.9|1206.9|1203.9|0
1593589200000|2020-07-01 07:40:00|1213.9|1210.9|1210.9|1207.9|1213.9|1210.9|1209.9|1206.9|0
1593589500000|2020-07-01 07:45:00|1209.9|1206.9|1209.9|1206.9|1211.4|1208.4|1208.9|1205.9|0
1593589800000|2020-07-01 07:50:00|1210.9|1207.9|1208.9|1205.9|1210.9|1207.9|1207.9|1204.9|0
1593590100000|2020-07-01 07:55:00|1209.4|1206.4|1213.4|1210.4|1213.4|1210.4|1208.9|1205.9|0
1593590400000|2020-07-01 08:00:00|1212.9|1209.9|1211.9|1208.9|1213.9|1210.9|1210.9|1207.9|0
1593590700000|2020-07-01 08:05:00|1212.4|1209.4|1211.9|1208.9|1213.9|1210.9|1211.9|1208.9|0
1593591000000|2020-07-01 08:10:00|1210.9|1207.9|1212.9|1209.9|1212.9|1209.9|1210.9|1207.9|0
1593591300000|2020-07-01 08:15:00|1213.9|1210.9|1211.4|1208.4|1213.9|1210.9|1210.9|1207.9|0
1593591600000|2020-07-01 08:20:00|1210.9|1207.9|1211.9|1208.9|1212.9|1209.9|1209.9|1206.9|0
1593591900000|2020-07-01 08:25:00|1212.4|1209.4|1212.9|1209.9|1212.9|1209.9|1211.9|1208.9|0
1593592200000|2020-07-01 08:30:00|1213.4|1210.4|1214.9|1211.9|1214.9|1211.9|1212.9|1209.9|0
1593592500000|2020-07-01 08:35:00|1213.9|1210.9|1214.9|1211.9|1214.9|1211.9|1213.9|1210.9|0
1593592800000|2020-07-01 08:40:00|1215.9|1212.9|1215.4|1212.4|1216.9|1213.9|1214.9|1211.9|0
1593593100000|2020-07-01 08:45:00|1214.9|1211.9|1214.9|1211.9|1216.9|1213.9|1213.9|1210.9|0
1593593400000|2020-07-01 08:50:00|1213.9|1210.9|1213.9|1210.9|1213.9|1210.9|1213.9|1210.9|0
1593593700000|2020-07-01 08:55:00|1214.9|1211.9|1215.4|1212.4|1215.9|1212.9|1213.9|1210.9|0
1593594000000|2020-07-01 09:00:00|1215.9|1212.9|1214.9|1211.9|1215.9|1212.9|1214.9|1211.9|0
1593594900000|2020-07-01 09:15:00|1215.9|1212.9|1221.9|1218.9|1221.9|1218.9|1215.9|1212.9|0
1593595200000|2020-07-01 09:20:00|1220.9|1217.9|1221.9|1218.9|1222.9|1219.9|1220.9|1217.9|0
1593595500000|2020-07-01 09:25:00|1222.4|1219.4|1223.9|1220.9|1223.9|1220.9|1220.9|1217.9|0
1593595800000|2020-07-01 09:30:00|1223.4|1220.4|1222.9|1219.9|1226.9|1223.9|1221.9|1218.9|0
1593596100000|2020-07-01 09:35:00|1223.9|1220.9|1222.9|1219.9|1224.9|1221.9|1222.9|1219.9|0
1593596400000|2020-07-01 09:40:00|1223.9|1220.9|1222.9|1219.9|1223.9|1220.9|1221.9|1218.9|0
1593596700000|2020-07-01 09:45:00|1222.4|1219.4|1222.9|1219.9|1222.9|1219.9|1221.9|1218.9|0
1593597000000|2020-07-01 09:50:00|1221.9|1218.9|1221.9|1218.9|1221.9|1218.9|1218.9|1215.9|0
1593597300000|2020-07-01 09:55:00|1220.9|1217.9|1219.9|1216.9|1221.9|1218.9|1219.9|1216.9|0
1593597600000|2020-07-01 10:00:00|1220.4|1217.4|1213.9|1210.9|1220.4|1217.4|1213.9|1210.9|0
1593597900000|2020-07-01 10:05:00|1214.9|1211.9|1215.9|1212.9|1215.9|1212.9|1214.9|1211.9|0
1593598200000|2020-07-01 10:10:00|1215|1212|1217|1214|1217.9|1214.9|1214.9|1211.9|0
1593598500000|2020-07-01 10:15:00|1216.9|1213.9|1220.9|1217.9|1220.9|1217.9|1216.9|1213.9|0
1593598800000|2020-07-01 10:20:00|1219.9|1216.9|1218.9|1215.9|1220.4|1217.4|1218.4|1215.4|0
1593599100000|2020-07-01 10:25:00|1218.4|1215.4|1218|1215|1218.9|1215.9|1218|1215|0
1593599400000|2020-07-01 10:30:00|1218.4|1215.4|1219|1216|1219|1216|1217.5|1214.5|0
1593599700000|2020-07-01 10:35:00|1218|1215|1217|1214|1218.5|1215.5|1217|1214|0
1593600000000|2020-07-01 10:40:00|1216|1213|1217|1214|1217|1214|1216|1213|0
1593600300000|2020-07-01 10:45:00|1216.5|1213.5|1216.5|1213.5|1217|1214|1216.5|1213.5|0
1593600600000|2020-07-01 10:50:00|1216|1213|1216|1213|1216.5|1213.5|1216|1213|0
1593600900000|2020-07-01 10:55:00|1217|1214|1213|1210|1217|1214|1213|1210|0
1593601200000|2020-07-01 11:00:00|1212|1209|1208|1205|1213|1210|1208|1205|0
1593601500000|2020-07-01 11:05:00|1208.5|1205.5|1210.5|1207.5|1211|1208|1208|1205|0
1593601800000|2020-07-01 11:10:00|1211|1208|1210|1207|1212|1209|1208.5|1205.5|0
1593602100000|2020-07-01 11:15:00|1210.5|1207.5|1212|1209|1213|1210|1210|1207|0
1593602400000|2020-07-01 11:20:00|1211.5|1208.5|1211|1208|1212|1209|1211|1208|0
1593602700000|2020-07-01 11:25:00|1211.5|1208.5|1211|1208|1212|1209|1211|1208|0
1593603000000|2020-07-01 11:30:00|1211.5|1208.5|1210|1207|1212|1209|1210|1207|0
1593603300000|2020-07-01 11:35:00|1210.5|1207.5|1211|1208|1211|1208|1210|1207|0
1593603600000|2020-07-01 11:40:00|1210.5|1207.5|1212|1209|1212|1209|1210.5|1207.5|0
1593603900000|2020-07-01 11:45:00|1213|1210|1214|1211|1214|1211|1213|1210|0
1593604200000|2020-07-01 11:50:00|1213|1210|1215.5|1212.5|1216|1213|1213|1210|0
1593604500000|2020-07-01 11:55:00|1215|1212|1218|1215|1218|1215|1215|1212|0
1593604800000|2020-07-01 12:00:00|1219|1216|1222|1219|1222|1219|1219|1216|0
1593605100000|2020-07-01 12:05:00|1221|1218|1218|1215|1221|1218|1218|1215|0
1593605400000|2020-07-01 12:10:00|1219|1216|1213|1210|1219|1216|1212|1209|0
1593605700000|2020-07-01 12:15:00|1213.5|1210.5|1212.5|1209.5|1214|1211|1211|1208|0
1593606000000|2020-07-01 12:20:00|1213|1210|1214|1211|1214|1211|1212|1209|0
1593606300000|2020-07-01 12:25:00|1215|1212|1217|1214|1217|1214|1214.5|1211.5|0
1593606600000|2020-07-01 12:30:00|1218|1215|1221.5|1218.5|1222|1219|1218|1215|0
1593606900000|2020-07-01 12:35:00|1222|1219|1225|1222|1226|1223|1222|1219|0
1593607200000|2020-07-01 12:40:00|1226|1223|1222|1219|1226|1223|1222|1219|0
1593607500000|2020-07-01 12:45:00|1222.5|1219.5|1223|1220|1224|1221|1222|1219|0
1593607800000|2020-07-01 12:50:00|1223.5|1220.5|1221|1218|1224|1221|1221|1218|0
1593608100000|2020-07-01 12:55:00|1220|1217|1221|1218|1221|1218|1219|1216|0
1593608400000|2020-07-01 13:00:00|1221.5|1218.5|1222|1219|1222|1219|1221|1218|0
1593608700000|2020-07-01 13:05:00|1221|1218|1219|1216|1221|1218|1218.5|1215.5|0
1593609000000|2020-07-01 13:10:00|1219.5|1216.5|1220|1217|1220|1217|1217|1214|0
1593609300000|2020-07-01 13:15:00|1221|1218|1221|1218|1221|1218|1219.1|1216.1|0
1593609600000|2020-07-01 13:20:00|1219|1216|1217.1|1214.1|1219.1|1216.1|1217|1214|0
1593609900000|2020-07-01 13:25:00|1217|1214|1214.1|1211.1|1217.1|1214.1|1214.1|1211.1|0
1593610200000|2020-07-01 13:30:00|1216.1|1213.1|1219.1|1216.1|1219.1|1216.1|1216.1|1213.1|0
1593610500000|2020-07-01 13:35:00|1218.1|1215.1|1218.1|1215.1|1218.1|1215.1|1216.6|1213.6|0
1593610800000|2020-07-01 13:40:00|1219|1216|1217.1|1214.1|1219.1|1216.1|1217.1|1214.1|0
1593611100000|2020-07-01 13:45:00|1217.6|1214.6|1218.1|1215.1|1218.1|1215.1|1216.1|1213.1|0
1593611400000|2020-07-01 13:50:00|1219.1|1216.1|1220.1|1217.1|1220.1|1217.1|1217.1|1214.1|0
1593611700000|2020-07-01 13:55:00|1219.1|1216.1|1221|1218|1222|1219|1219.1|1216.1|0
1593612000000|2020-07-01 14:00:00|1221.5|1218.5|1220.1|1217.1|1222|1219|1220|1217|0
1593612300000|2020-07-01 14:05:00|1220.6|1217.6|1223.1|1220.1|1224.1|1221.1|1220.6|1217.6|0
1593612600000|2020-07-01 14:10:00|1223.6|1220.6|1225.1|1222.1|1225.1|1222.1|1223.1|1220.1|0
1593612900000|2020-07-01 14:15:00|1226.1|1223.1|1224.1|1221.1|1226.1|1223.1|1224.1|1221.1|0
1593613200000|2020-07-01 14:20:00|1224.6|1221.6|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|0
1593613500000|2020-07-01 14:25:00|1225.1|1222.1|1220.1|1217.1|1225.1|1222.1|1220.1|1217.1|0
1593613800000|2020-07-01 14:30:00|1220.6|1217.6|1218.6|1215.6|1223.1|1220.1|1218.1|1215.1|0
1593614100000|2020-07-01 14:35:00|1219.1|1216.1|1218.1|1215.1|1219.1|1216.1|1216.1|1213.1|0
1593614400000|2020-07-01 14:40:00|1217.1|1214.1|1216.6|1213.6|1218.1|1215.1|1213.1|1210.1|0
1593614700000|2020-07-01 14:45:00|1217.1|1214.1|1217.1|1214.1|1218.1|1215.1|1214.1|1211.1|0
1593615000000|2020-07-01 14:50:00|1216.1|1213.1|1215.1|1212.1|1218.1|1215.1|1215.1|1212.1|0
1593615300000|2020-07-01 14:55:00|1214.1|1211.1|1214.1|1211.1|1215.1|1212.1|1211.1|1208.1|0
1593615600000|2020-07-01 15:00:00|1214.6|1211.6|1216.1|1213.1|1217.1|1214.1|1214.1|1211.1|0
1593615900000|2020-07-01 15:05:00|1217.1|1214.1|1212.1|1209.1|1217.1|1214.1|1212.1|1209.1|0
1593616200000|2020-07-01 15:10:00|1211.1|1208.1|1212.1|1209.1|1213.1|1210.1|1211.1|1208.1|0
1593616500000|2020-07-01 15:15:00|1213.1|1210.1|1212.1|1209.1|1214.1|1211.1|1212.1|1209.1|0
1593616800000|2020-07-01 15:20:00|1212.6|1209.6|1211.1|1208.1|1212.6|1209.6|1211.1|1208.1|0
1593617100000|2020-07-01 15:25:00|1212.1|1209.1|1212.1|1209.1|1213.1|1210.1|1211.1|1208.1|0
1593617400000|2020-07-01 15:30:00|1212.6|1209.6|1218.1|1215.1|1218.1|1215.1|1212.6|1209.6|0
1593617700000|2020-07-01 15:35:00|1217.1|1214.1|1216.6|1213.6|1218.1|1215.1|1215.1|1212.1|0
1593618000000|2020-07-01 15:40:00|1217.1|1214.1|1216.1|1213.1|1217.1|1214.1|1216.1|1213.1|0
1593618300000|2020-07-01 15:45:00|1216.6|1213.6|1214.1|1211.1|1217.1|1214.1|1214.1|1211.1|0
1593618600000|2020-07-01 15:50:00|1213.2|1210.2|1215.1|1212.1|1215.1|1212.1|1212.2|1209.2|0
1593618900000|2020-07-01 15:55:00|1215.2|1212.2|1216.1|1213.1|1216.1|1213.1|1214.2|1211.2|0
1593619200000|2020-07-01 16:00:00|1215.1|1212.1|1205.2|1202.2|1215.2|1212.2|1205.2|1202.2|0
1593619500000|2020-07-01 16:05:00|1206.2|1203.2|1209.2|1206.2|1210.2|1207.2|1206.2|1203.2|0
1593619800000|2020-07-01 16:10:00|1210.2|1207.2|1212.2|1209.2|1213.2|1210.2|1209.2|1206.2|0
1593620100000|2020-07-01 16:15:00|1211.2|1208.2|1212.2|1209.2|1213.2|1210.2|1210.2|1207.2|0
1593620400000|2020-07-01 16:20:00|1211.7|1208.7|1212.2|1209.2|1213.7|1210.7|1211.2|1208.2|0
1593620700000|2020-07-01 16:25:00|1211.7|1208.7|1214.2|1211.2|1214.2|1211.2|1211.2|1208.2|0
1593621000000|2020-07-01 16:30:00|1213.2|1210.2|1214.7|1211.7|1215.2|1212.2|1211.2|1208.2|0
1593621300000|2020-07-01 16:35:00|1214.2|1211.2|1210.7|1207.7|1214.7|1211.7|1210.2|1207.2|0
1593621600000|2020-07-01 16:40:00|1211.2|1208.2|1212.2|1209.2|1214.2|1211.2|1210.2|1207.2|0
1593621900000|2020-07-01 16:45:00|1213.2|1210.2|1217.7|1214.7|1217.7|1214.7|1213.2|1210.2|0
1593622200000|2020-07-01 16:50:00|1218.2|1215.2|1220.2|1217.2|1220.2|1217.2|1216.2|1213.2|0
1593622500000|2020-07-01 16:55:00|1219.2|1216.2|1218.2|1215.2|1220.2|1217.2|1218.2|1215.2|0
1593675000000|2020-07-02 07:30:00|1220.7|1217.7|1222.6|1219.6|1224.6|1221.6|1219.7|1216.7|0
1593675300000|2020-07-02 07:35:00|1223.1|1220.1|1219.7|1216.7|1223.6|1220.6|1216.7|1213.7|0
1593675600000|2020-07-02 07:40:00|1220.2|1217.2|1221.1|1218.1|1221.6|1218.6|1219.7|1216.7|0
1593675900000|2020-07-02 07:45:00|1221.6|1218.6|1220.7|1217.7|1221.7|1218.7|1220.7|1217.7|0
1593676200000|2020-07-02 07:50:00|1220.6|1217.6|1222.6|1219.6|1223.1|1220.1|1220.6|1217.6|0
1593676500000|2020-07-02 07:55:00|1222.7|1219.7|1222.6|1219.6|1222.7|1219.7|1221.7|1218.7|0
1593676800000|2020-07-02 08:00:00|1222.1|1219.1|1219.6|1216.6|1222.1|1219.1|1219.6|1216.6|0
1593677100000|2020-07-02 08:05:00|1218.6|1215.6|1219.6|1216.6|1219.7|1216.7|1218.6|1215.6|0
1593677400000|2020-07-02 08:10:00|1218.7|1215.7|1219.6|1216.6|1219.6|1216.6|1218.7|1215.7|0
1593677700000|2020-07-02 08:15:00|1219.2|1216.2|1218.7|1215.7|1219.7|1216.7|1218.7|1215.7|0
1593678000000|2020-07-02 08:20:00|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|0
1593678300000|2020-07-02 08:25:00|1220.2|1217.2|1219.6|1216.6|1220.6|1217.6|1219.2|1216.2|0
1593678600000|2020-07-02 08:30:00|1219.7|1216.7|1222.6|1219.6|1222.6|1219.6|1219.7|1216.7|0
1593678900000|2020-07-02 08:35:00|1222.7|1219.7|1224.7|1221.7|1224.7|1221.7|1222.7|1219.7|0
1593679200000|2020-07-02 08:40:00|1225.7|1222.7|1224.2|1221.2|1225.7|1222.7|1223.7|1220.7|0
1593679500000|2020-07-02 08:45:00|1223.7|1220.7|1222.7|1219.7|1224.7|1221.7|1222.7|1219.7|0
1593679800000|2020-07-02 08:50:00|1221.7|1218.7|1222.7|1219.7|1222.7|1219.7|1221.7|1218.7|0
1593680100000|2020-07-02 08:55:00|1221.7|1218.7|1222.7|1219.7|1222.7|1219.7|1221.7|1218.7|0
1593680400000|2020-07-02 09:00:00|1222.6|1219.6|1221.7|1218.7|1222.6|1219.6|1220.7|1217.7|0
1593680700000|2020-07-02 09:05:00|1221.2|1218.2|1220.2|1217.2|1221.7|1218.7|1219.7|1216.7|0
1593681000000|2020-07-02 09:10:00|1220.7|1217.7|1221.7|1218.7|1221.7|1218.7|1220.2|1217.2|0
1593681900000|2020-07-02 09:25:00|1222.7|1219.7|1222.7|1219.7|1222.7|1219.7|1222.7|1219.7|0
1593682200000|2020-07-02 09:30:00|1221.7|1218.7|1220.7|1217.7|1221.7|1218.7|1220.7|1217.7|0
1593682800000|2020-07-02 09:40:00|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|1219.7|1216.7|0
1593683100000|2020-07-02 09:45:00|1220.7|1217.7|1219.7|1216.7|1220.7|1217.7|1219.7|1216.7|0
1593683400000|2020-07-02 09:50:00|1218.7|1215.7|1219.7|1216.7|1219.7|1216.7|1218.7|1215.7|0
1593683700000|2020-07-02 09:55:00|1220.2|1217.2|1220.7|1217.7|1220.7|1217.7|1220.2|1217.2|0
1593684000000|2020-07-02 10:00:00|1219.7|1216.7|1218.7|1215.7|1219.7|1216.7|1218.7|1215.7|0
1593684300000|2020-07-02 10:05:00|1217.7|1214.7|1217.7|1214.7|1217.7|1214.7|1217.7|1214.7|0
1593684600000|2020-07-02 10:10:00|1216.7|1213.7|1216.7|1213.7|1216.7|1213.7|1216.7|1213.7|0
1593684900000|2020-07-02 10:15:00|1215.7|1212.7|1211.2|1208.2|1215.7|1212.7|1210.8|1207.8|0
1593685200000|2020-07-02 10:20:00|1210.8|1207.8|1211.7|1208.7|1211.8|1208.8|1210.8|1207.8|0
1593685500000|2020-07-02 10:25:00|1210.8|1207.8|1210.8|1207.8|1211.3|1208.3|1209.8|1206.8|0
1593685800000|2020-07-02 10:30:00|1209.8|1206.8|1210.7|1207.7|1210.8|1207.8|1209.8|1206.8|0
1593686100000|2020-07-02 10:35:00|1210.8|1207.8|1208.8|1205.8|1210.8|1207.8|1207.8|1204.8|0
1593686700000|2020-07-02 10:45:00|1207.8|1204.8|1206.8|1203.8|1207.8|1204.8|1206.8|1203.8|0
1593687300000|2020-07-02 10:55:00|1207.7|1204.7|1207.8|1204.8|1208.3|1205.3|1207.7|1204.7|0
1593687900000|2020-07-02 11:05:00|1206.8|1203.8|1206.3|1203.3|1207.3|1204.3|1205.8|1202.8|0
1593688200000|2020-07-02 11:10:00|1205.8|1202.8|1207.8|1204.8|1207.8|1204.8|1205.8|1202.8|0
1593688500000|2020-07-02 11:15:00|1208.8|1205.8|1210.8|1207.8|1211.3|1208.3|1208.8|1205.8|0
1593688800000|2020-07-02 11:20:00|1209.8|1206.8|1209.8|1206.8|1209.8|1206.8|1209.8|1206.8|0
1593689100000|2020-07-02 11:25:00|1210.3|1207.3|1210.8|1207.8|1210.8|1207.8|1209.8|1206.8|0
1593689400000|2020-07-02 11:30:00|1211.8|1208.8|1211.8|1208.8|1212.8|1209.8|1211.8|1208.8|0
1593689700000|2020-07-02 11:35:00|1211.3|1208.3|1211.3|1208.3|1211.3|1208.3|1210.8|1207.8|0
1593690000000|2020-07-02 11:40:00|1210.8|1207.8|1211.8|1208.8|1211.8|1208.8|1210.8|1207.8|0
1593690300000|2020-07-02 11:45:00|1212.8|1209.8|1213.8|1210.8|1213.8|1210.8|1212.8|1209.8|0
1593690600000|2020-07-02 11:50:00|1212.8|1209.8|1212.8|1209.8|1213.8|1210.8|1212.8|1209.8|0
1593690900000|2020-07-02 11:55:00|1213.3|1210.3|1213.8|1210.8|1213.8|1210.8|1213.3|1210.3|0
1593691200000|2020-07-02 12:00:00|1214.8|1211.8|1215.8|1212.8|1216.8|1213.8|1213.8|1210.8|0
1593691500000|2020-07-02 12:05:00|1216.8|1213.8|1216.8|1213.8|1217.8|1214.8|1216.3|1213.3|0
1593691800000|2020-07-02 12:10:00|1217.3|1214.3|1216.8|1213.8|1218.8|1215.8|1215.8|1212.8|0
1593692100000|2020-07-02 12:15:00|1215.8|1212.8|1215.8|1212.8|1215.8|1212.8|1213.8|1210.8|0
1593692400000|2020-07-02 12:20:00|1215.3|1212.3|1215.8|1212.8|1215.8|1212.8|1214.8|1211.8|0
1593692700000|2020-07-02 12:25:00|1215.3|1212.3|1212.8|1209.8|1215.8|1212.8|1212.8|1209.8|0
1593693000000|2020-07-02 12:30:00|1213.3|1210.3|1217.8|1214.8|1218.8|1215.8|1213.3|1210.3|0
1593693300000|2020-07-02 12:35:00|1216.8|1213.8|1209.8|1206.8|1217.8|1214.8|1209.8|1206.8|0
1593693600000|2020-07-02 12:40:00|1210.8|1207.8|1210.8|1207.8|1211.8|1208.8|1209.8|1206.8|0
1593693900000|2020-07-02 12:45:00|1210.9|1207.9|1211.8|1208.8|1212.8|1209.8|1210.9|1207.9|0
1593694200000|2020-07-02 12:50:00|1211.3|1208.3|1214.8|1211.8|1214.8|1211.8|1211.3|1208.3|0
1593694500000|2020-07-02 12:55:00|1213.8|1210.8|1216.8|1213.8|1216.8|1213.8|1213.8|1210.8|0
1593694800000|2020-07-02 13:00:00|1217.3|1214.3|1216.8|1213.8|1217.8|1214.8|1216.8|1213.8|0
1593695100000|2020-07-02 13:05:00|1214.8|1211.8|1215.8|1212.8|1215.8|1212.8|1214.8|1211.8|0
1593695400000|2020-07-02 13:10:00|1216.3|1213.3|1215.8|1212.8|1216.8|1213.8|1213.8|1210.8|0
1593695700000|2020-07-02 13:15:00|1216.3|1213.3|1216.8|1213.8|1216.8|1213.8|1215.8|1212.8|0
1593696000000|2020-07-02 13:20:00|1217.8|1214.8|1218.8|1215.8|1218.8|1215.8|1217.8|1214.8|0
1593696300000|2020-07-02 13:25:00|1218.3|1215.3|1220.8|1217.8|1220.8|1217.8|1218.3|1215.3|0
1593696600000|2020-07-02 13:30:00|1221.3|1218.3|1221.8|1218.8|1221.8|1218.8|1219.8|1216.8|0
1593696900000|2020-07-02 13:35:00|1221.3|1218.3|1222.8|1219.8|1222.8|1219.8|1220.8|1217.8|0
1593697200000|2020-07-02 13:40:00|1222.3|1219.3|1222.8|1219.8|1222.8|1219.8|1222.3|1219.3|0
1593697500000|2020-07-02 13:45:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1221.8|1218.8|0
1593697800000|2020-07-02 13:50:00|1222.8|1219.8|1218.8|1215.8|1223.8|1220.8|1218.8|1215.8|0
1593698100000|2020-07-02 13:55:00|1219.3|1216.3|1220.8|1217.8|1220.8|1217.8|1219.3|1216.3|0
1593698400000|2020-07-02 14:00:00|1221.8|1218.8|1223.9|1220.9|1226.8|1223.8|1221.8|1218.8|0
1593698700000|2020-07-02 14:05:00|1223.8|1220.8|1222.8|1219.8|1224.8|1221.8|1222.8|1219.8|0
1593699000000|2020-07-02 14:10:00|1221.9|1218.9|1221.8|1218.8|1222.8|1219.8|1220.8|1217.8|0
1593699300000|2020-07-02 14:15:00|1221.9|1218.9|1221.8|1218.8|1222.8|1219.8|1221.8|1218.8|0
1593699600000|2020-07-02 14:20:00|1220.8|1217.8|1219.8|1216.8|1220.8|1217.8|1219.8|1216.8|0
1593699900000|2020-07-02 14:25:00|1218.8|1215.8|1217.8|1214.8|1219.8|1216.8|1217.8|1214.8|0
1593700200000|2020-07-02 14:30:00|1218.8|1215.8|1218.8|1215.8|1219.8|1216.8|1217.8|1214.8|0
1593700500000|2020-07-02 14:35:00|1219.8|1216.8|1220.9|1217.9|1221.8|1218.8|1219.8|1216.8|0
1593700800000|2020-07-02 14:40:00|1221.8|1218.8|1218.9|1215.9|1221.9|1218.9|1218.8|1215.8|0
1593701100000|2020-07-02 14:45:00|1218.8|1215.8|1219.9|1216.9|1219.9|1216.9|1217.9|1214.9|0
1593701400000|2020-07-02 14:50:00|1220.3|1217.3|1217.8|1214.8|1220.9|1217.9|1216.8|1213.8|0
1593701700000|2020-07-02 14:55:00|1217.9|1214.9|1218.8|1215.8|1220.9|1217.9|1217.8|1214.8|0
1593702000000|2020-07-02 15:00:00|1218.9|1215.9|1216.4|1213.4|1218.9|1215.9|1213.9|1210.9|0
1593702300000|2020-07-02 15:05:00|1215.9|1212.9|1216.9|1213.9|1217.4|1214.4|1215.9|1212.9|0
1593702600000|2020-07-02 15:10:00|1215.9|1212.9|1214.9|1211.9|1216.9|1213.9|1213.9|1210.9|0
1593702900000|2020-07-02 15:15:00|1213.9|1210.9|1217.9|1214.9|1217.9|1214.9|1213.9|1210.9|0
1593703200000|2020-07-02 15:20:00|1218.9|1215.9|1215.9|1212.9|1218.9|1215.9|1215.9|1212.9|0
1593703500000|2020-07-02 15:25:00|1216.9|1213.9|1216.9|1213.9|1217.9|1214.9|1215.9|1212.9|0
1593703800000|2020-07-02 15:30:00|1215.9|1212.9|1215.9|1212.9|1217.9|1214.9|1214.9|1211.9|0
1593704100000|2020-07-02 15:35:00|1216.4|1213.4|1217.9|1214.9|1217.9|1214.9|1215.9|1212.9|0
1593704400000|2020-07-02 15:40:00|1216.9|1213.9|1218.9|1215.9|1218.9|1215.9|1216.9|1213.9|0
1593704700000|2020-07-02 15:45:00|1217.9|1214.9|1217.9|1214.9|1218.9|1215.9|1217.9|1214.9|0
1593705000000|2020-07-02 15:50:00|1218.9|1215.9|1218.9|1215.9|1218.9|1215.9|1217.9|1214.9|0
1593705300000|2020-07-02 15:55:00|1219.9|1216.9|1219.9|1216.9|1221.9|1218.9|1219.9|1216.9|0
1593705600000|2020-07-02 16:00:00|1220|1217|1222|1219|1222|1219|1219.9|1216.9|0
1593705900000|2020-07-02 16:05:00|1222.9|1219.9|1223.9|1220.9|1224.9|1221.9|1222|1219|0
1593706200000|2020-07-02 16:10:00|1224.9|1221.9|1224.9|1221.9|1224.9|1221.9|1223.9|1220.9|0
1593706500000|2020-07-02 16:15:00|1225|1222|1226.9|1223.9|1226.9|1223.9|1225|1222|0
1593706800000|2020-07-02 16:20:00|1225.9|1222.9|1226.9|1223.9|1227.9|1224.9|1225.9|1222.9|0
1593707100000|2020-07-02 16:25:00|1227.9|1224.9|1224.9|1221.9|1227.9|1224.9|1224.4|1221.4|0
1593707400000|2020-07-02 16:30:00|1224.4|1221.4|1224.9|1221.9|1224.9|1221.9|1223.9|1220.9|0
1593707700000|2020-07-02 16:35:00|1225.9|1222.9|1225.9|1222.9|1226.9|1223.9|1224.9|1221.9|0
1593708000000|2020-07-02 16:40:00|1224.9|1221.9|1221.9|1218.9|1224.9|1221.9|1221.9|1218.9|0
1593708300000|2020-07-02 16:45:00|1222.9|1219.9|1222.9|1219.9|1223.9|1220.9|1221.9|1218.9|0
1593708600000|2020-07-02 16:50:00|1223.9|1220.9|1227.9|1224.9|1227.9|1224.9|1222.9|1219.9|0
1593708900000|2020-07-02 16:55:00|1227|1224|1226.9|1223.9|1227|1224|1224|1221|0
1593761400000|2020-07-03 07:30:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593782700000|2020-07-03 13:25:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593795000000|2020-07-03 16:50:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1593761400000|2020-07-03 07:30:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593782700000|2020-07-03 13:25:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593795000000|2020-07-03 16:50:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1594020600000|2020-07-06 07:30:00|1222.5|1219.5|1223.4|1220.4|1226.4|1223.4|1220.4|1217.4|2070
1594020900000|2020-07-06 07:35:00|1222.5|1219.5|1224.4|1221.4|1224.4|1221.4|1221.4|1218.4|399
1594021200000|2020-07-06 07:40:00|1224.9|1221.9|1222.5|1219.5|1226.4|1223.4|1222.5|1219.5|629
1594021500000|2020-07-06 07:45:00|1223.5|1220.5|1222.5|1219.5|1224.5|1221.5|1221.5|1218.5|260
1594021800000|2020-07-06 07:50:00|1223|1220|1220.5|1217.5|1223|1220|1219.5|1216.5|112
1594022100000|2020-07-06 07:55:00|1221.5|1218.5|1220.5|1217.5|1221.5|1218.5|1220.4|1217.4|86
1594022400000|2020-07-06 08:00:00|1221|1218|1222|1219|1223.5|1220.5|1219.5|1216.5|143
1594022700000|2020-07-06 08:05:00|1222.5|1219.5|1221.5|1218.5|1222.5|1219.5|1220|1217|28
1594023000000|2020-07-06 08:10:00|1221|1218|1223.4|1220.4|1223.9|1220.9|1221|1218|199
1594023300000|2020-07-06 08:15:00|1222.9|1219.9|1222.4|1219.4|1223.4|1220.4|1222.4|1219.4|47
1594023600000|2020-07-06 08:20:00|1222.5|1219.5|1224.5|1221.5|1224.5|1221.5|1222.5|1219.5|39
1594023900000|2020-07-06 08:25:00|1225.4|1222.4|1225.4|1222.4|1225.5|1222.5|1225|1222|21
1594024200000|2020-07-06 08:30:00|1224.5|1221.5|1224.5|1221.5|1224.5|1221.5|1223.9|1220.9|31
1594024500000|2020-07-06 08:35:00|1224.4|1221.4|1223.5|1220.5|1224.4|1221.4|1223.5|1220.5|14
1594024800000|2020-07-06 08:40:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|10
1594025100000|2020-07-06 08:45:00|1225.4|1222.4|1225|1222|1226.5|1223.5|1224.5|1221.5|88
1594025400000|2020-07-06 08:50:00|1224.5|1221.5|1225|1222|1225.5|1222.5|1224.5|1221.5|21
1594025700000|2020-07-06 08:55:00|1225.5|1222.5|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|26
1594026000000|2020-07-06 09:00:00|||||||||3
1594026300000|2020-07-06 09:05:00|1225.4|1222.4|1224.5|1221.5|1225.4|1222.4|1224.5|1221.5|17
1594026600000|2020-07-06 09:10:00|1225.5|1222.5|1224.5|1221.5|1225.5|1222.5|1224.5|1221.5|11
1594026900000|2020-07-06 09:15:00|1225.5|1222.5|1226.5|1223.5|1227.5|1224.5|1225.5|1222.5|100
1594027200000|2020-07-06 09:20:00|1227.4|1224.4|1226.9|1223.9|1227.4|1224.4|1226.5|1223.5|47
1594027500000|2020-07-06 09:25:00|1226.5|1223.5|1226.5|1223.5|1227.4|1224.4|1226.5|1223.5|21
1594027800000|2020-07-06 09:30:00|1226.9|1223.9|1227.4|1224.4|1227.4|1224.4|1225.9|1222.9|59
1594028100000|2020-07-06 09:35:00|1226.5|1223.5|1227.4|1224.4|1228.4|1225.4|1226.5|1223.5|175
1594028400000|2020-07-06 09:40:00|1228.4|1225.4|1228|1225|1228.4|1225.4|1227.4|1224.4|89
1594028700000|2020-07-06 09:45:00|1228.4|1225.4|1226.4|1223.4|1228.4|1225.4|1226.4|1223.4|42
1594029000000|2020-07-06 09:50:00|||||||||21
1594029300000|2020-07-06 09:55:00|1226.3|1223.3|1224.5|1221.5|1226.3|1223.3|1223.5|1220.5|91
1594029600000|2020-07-06 10:00:00|1225|1222|1225.5|1222.5|1225.5|1222.5|1224.5|1221.5|51
1594029900000|2020-07-06 10:05:00|||||||||17
1594030200000|2020-07-06 10:10:00|1225.4|1222.4|1225.4|1222.4|1225.4|1222.4|1225.4|1222.4|29
1594030500000|2020-07-06 10:15:00|1224.5|1221.5|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|59
1594030800000|2020-07-06 10:20:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1224|1221|17
1594031100000|2020-07-06 10:25:00|1224.4|1221.4|1224.5|1221.5|1224.5|1221.5|1224.4|1221.4|16
1594031400000|2020-07-06 10:30:00|1225|1222|1224.4|1221.4|1225.4|1222.4|1224.4|1221.4|13
1594031700000|2020-07-06 10:35:00|1224.5|1221.5|1223.5|1220.5|1224.5|1221.5|1223.4|1220.4|23
1594032000000|2020-07-06 10:40:00|1224.4|1221.4|1224.4|1221.4|1224.4|1221.4|1224.4|1221.4|53
1594032300000|2020-07-06 10:45:00|1223.5|1220.5|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|36
1594032600000|2020-07-06 10:50:00|1224.5|1221.5|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|26
1594032900000|2020-07-06 10:55:00|1224|1221|1224.5|1221.5|1224.5|1221.5|1223.5|1220.5|19
1594033200000|2020-07-06 11:00:00|1224|1221|1223.5|1220.5|1224.5|1221.5|1223.5|1220.5|0
1594033500000|2020-07-06 11:05:00|1223|1220|1221.5|1218.5|1223|1220|1221|1218|206
1594033800000|2020-07-06 11:10:00|1220.6|1217.6|1222.5|1219.5|1223.5|1220.5|1220.5|1217.5|195
1594034100000|2020-07-06 11:15:00|||||||||153
1594034400000|2020-07-06 11:20:00|1222.1|1219.1|1222.5|1219.5|1222.5|1219.5|1221.5|1218.5|34
1594034700000|2020-07-06 11:25:00|1222|1219|1223.5|1220.5|1223.5|1220.5|1222|1219|25
1594035000000|2020-07-06 11:30:00|1222.6|1219.6|1222.5|1219.5|1223.5|1220.5|1221.6|1218.6|62
1594035300000|2020-07-06 11:35:00|1222.6|1219.6|1223.5|1220.5|1223.5|1220.5|1222.5|1219.5|113
1594035600000|2020-07-06 11:40:00|1223.1|1220.1|1223.6|1220.6|1224|1221|1222.6|1219.6|46
1594035900000|2020-07-06 11:45:00|1223.5|1220.5|1221.6|1218.6|1223.5|1220.5|1221.5|1218.5|76
1594036200000|2020-07-06 11:50:00|1222.1|1219.1|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|88
1594036500000|2020-07-06 11:55:00|1221.1|1218.1|1221.6|1218.6|1221.6|1218.6|1221.1|1218.1|97
1594036800000|2020-07-06 12:00:00|1222.6|1219.6|1225.6|1222.6|1226.6|1223.6|1222.6|1219.6|413
1594037100000|2020-07-06 12:05:00|1226.1|1223.1|1226.6|1223.6|1226.6|1223.6|1225.6|1222.6|67
1594037400000|2020-07-06 12:10:00|1227.6|1224.6|1227.5|1224.5|1228|1225|1227|1224|416
1594037700000|2020-07-06 12:15:00|1227.6|1224.6|1227.6|1224.6|1228.5|1225.5|1226.6|1223.6|127
1594038000000|2020-07-06 12:20:00|1228|1225|1228.5|1225.5|1230.5|1227.5|1227.6|1224.6|362
1594038300000|2020-07-06 12:25:00|1228.6|1225.6|1227.6|1224.6|1229.5|1226.5|1227.6|1224.6|224
1594038600000|2020-07-06 12:30:00|1228|1225|1226.5|1223.5|1228.5|1225.5|1225.6|1222.6|304
1594038900000|2020-07-06 12:35:00|1226.1|1223.1|1227.6|1224.6|1227.6|1224.6|1226.1|1223.1|89
1594039200000|2020-07-06 12:40:00|1228.5|1225.5|1228.6|1225.6|1228.6|1225.6|1227.5|1224.5|163
1594039500000|2020-07-06 12:45:00|1228.5|1225.5|1228.5|1225.5|1228.5|1225.5|1227.6|1224.6|133
1594039800000|2020-07-06 12:50:00|1228.6|1225.6|1227.5|1224.5|1228.6|1225.6|1227.5|1224.5|149
1594040100000|2020-07-06 12:55:00|1227.6|1224.6|1225|1222|1228.5|1225.5|1223.5|1220.5|356
1594040400000|2020-07-06 13:00:00|1225.5|1222.5|1227.6|1224.6|1227.6|1224.6|1225|1222|223
1594040700000|2020-07-06 13:05:00|1226.5|1223.5|1227.5|1224.5|1227.5|1224.5|1226.5|1223.5|130
1594041000000|2020-07-06 13:10:00|1227.6|1224.6|1228.5|1225.5|1228.5|1225.5|1227.5|1224.5|102
1594041300000|2020-07-06 13:15:00|1228.6|1225.6|1228.5|1225.5|1228.6|1225.6|1227.6|1224.6|118
1594041600000|2020-07-06 13:20:00|1228.6|1225.6|1225.6|1222.6|1228.6|1225.6|1224.6|1221.6|135
1594041900000|2020-07-06 13:25:00|1225.5|1222.5|1225.6|1222.6|1225.6|1222.6|1224.6|1221.6|114
1594042200000|2020-07-06 13:30:00|1226.6|1223.6|1227.6|1224.6|1228.1|1225.1|1226.6|1223.6|166
1594042500000|2020-07-06 13:35:00|1228.5|1225.5|1229.6|1226.6|1232.5|1229.5|1228.5|1225.5|1075
1594042800000|2020-07-06 13:40:00|1229.5|1226.5|1229.5|1226.5|1230.5|1227.5|1229.1|1226.1|123
1594043100000|2020-07-06 13:45:00|1229.6|1226.6|1232.1|1229.1|1232.5|1229.5|1229.6|1226.6|306
1594043400000|2020-07-06 13:50:00|1231.6|1228.6|1229.5|1226.5|1232.5|1229.5|1229.5|1226.5|328
1594043700000|2020-07-06 13:55:00|1229.6|1226.6|1231.5|1228.5|1231.5|1228.5|1229.6|1226.6|216
1594044000000|2020-07-06 14:00:00|1232|1229|1231.5|1228.5|1232.5|1229.5|1230.6|1227.6|363
1594044300000|2020-07-06 14:05:00|1231.6|1228.6|1229.5|1226.5|1231.6|1228.6|1228.5|1225.5|139
1594044600000|2020-07-06 14:10:00|1230.5|1227.5|1228.6|1225.6|1231.5|1228.5|1228.6|1225.6|176
1594044900000|2020-07-06 14:15:00|1229.5|1226.5|1228.6|1225.6|1229.5|1226.5|1227.6|1224.6|177
1594045200000|2020-07-06 14:20:00|1229.6|1226.6|1228.6|1225.6|1229.6|1226.6|1228.6|1225.6|151
1594045500000|2020-07-06 14:25:00|1229.1|1226.1|1228.6|1225.6|1229.6|1226.6|1228.6|1225.6|229
1594045800000|2020-07-06 14:30:00|1229.1|1226.1|1227.6|1224.6|1229.1|1226.1|1227.6|1224.6|240
1594046100000|2020-07-06 14:35:00|1226.6|1223.6|1225.6|1222.6|1227.6|1224.6|1224.6|1221.6|368
1594046400000|2020-07-06 14:40:00|1226.1|1223.1|1224.6|1221.6|1226.6|1223.6|1224.6|1221.6|262
1594046700000|2020-07-06 14:45:00|1225.6|1222.6|1223.6|1220.6|1225.6|1222.6|1223.6|1220.6|360
1594047000000|2020-07-06 14:50:00|1223.2|1220.2|1222.6|1219.6|1223.2|1220.2|1222.6|1219.6|142
1594047300000|2020-07-06 14:55:00|1221.7|1218.7|1221.6|1218.6|1222.6|1219.6|1221.6|1218.6|211
1594047600000|2020-07-06 15:00:00|1221.7|1218.7|1218.7|1215.7|1221.7|1218.7|1217.7|1214.7|446
1594047900000|2020-07-06 15:05:00|1217.7|1214.7|1216.7|1213.7|1217.7|1214.7|1216.7|1213.7|599
1594048200000|2020-07-06 15:10:00|1215.8|1212.8|1218.7|1215.7|1218.8|1215.8|1215.7|1212.7|249
1594048500000|2020-07-06 15:15:00|1217.8|1214.8|1219.7|1216.7|1219.7|1216.7|1217.7|1214.7|192
1594048800000|2020-07-06 15:20:00|1218.7|1215.7|1219.7|1216.7|1219.7|1216.7|1218.7|1215.7|155
1594049100000|2020-07-06 15:25:00|1219.8|1216.8|1223.7|1220.7|1223.7|1220.7|1219.8|1216.8|838
1594049400000|2020-07-06 15:30:00|1224.7|1221.7|1224.7|1221.7|1224.7|1221.7|1222.7|1219.7|713
1594049700000|2020-07-06 15:35:00|1225.7|1222.7|1223.7|1220.7|1226.7|1223.7|1223.7|1220.7|304
1594050000000|2020-07-06 15:40:00|1222.7|1219.7|1220.8|1217.8|1222.7|1219.7|1220.7|1217.7|271
1594050300000|2020-07-06 15:45:00|1221.2|1218.2|1220.7|1217.7|1221.8|1218.8|1220.7|1217.7|195
1594050600000|2020-07-06 15:50:00|1220.8|1217.8|1219.7|1216.7|1220.8|1217.8|1219.7|1216.7|120
1594050900000|2020-07-06 15:55:00|1219.8|1216.8|1220.3|1217.3|1221.7|1218.7|1219.7|1216.7|220
1594051200000|2020-07-06 16:00:00|1219.8|1216.8|1219.8|1216.8|1220.8|1217.8|1219.7|1216.7|182
1594051500000|2020-07-06 16:05:00|1220.3|1217.3|1219.8|1216.8|1220.7|1217.7|1219.7|1216.7|128
1594051800000|2020-07-06 16:10:00|1219.7|1216.7|1219.8|1216.8|1220.8|1217.8|1219.7|1216.7|138
1594052100000|2020-07-06 16:15:00|1218.3|1215.3|1217.8|1214.8|1218.8|1215.8|1216.8|1213.8|351
1594052400000|2020-07-06 16:20:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|130
1594052700000|2020-07-06 16:25:00|1218.8|1215.8|1217.8|1214.8|1218.8|1215.8|1217.8|1214.8|274
1594053000000|2020-07-06 16:30:00|1216.8|1213.8|1214.8|1211.8|1216.8|1213.8|1214.8|1211.8|306
1594053300000|2020-07-06 16:35:00|1214.3|1211.3|1213.8|1210.8|1214.8|1211.8|1213.8|1210.8|228
1594053600000|2020-07-06 16:40:00|1212.8|1209.8|1209.8|1206.8|1212.8|1209.8|1207.8|1204.8|1041
1594053900000|2020-07-06 16:45:00|1209.3|1206.3|1206.8|1203.8|1210.8|1207.8|1206.8|1203.8|680
1594054200000|2020-07-06 16:50:00|1207.8|1204.8|1201.9|1198.9|1207.8|1204.8|1196.9|1193.9|3774
1594054500000|2020-07-06 16:55:00|1200.9|1197.9|1201.9|1198.9|1203.9|1200.9|1199.9|1196.9|1295
1594107000000|2020-07-07 07:30:00|1194.3|1191.3|1191.3|1188.3|1194.3|1191.3|1190.3|1187.3|1358
1594107300000|2020-07-07 07:35:00|1190.8|1187.8|1188.4|1185.4|1190.8|1187.8|1188.4|1185.4|222
1594107600000|2020-07-07 07:40:00|1187.4|1184.4|1190.4|1187.4|1191.3|1188.3|1187.3|1184.3|348
1594107900000|2020-07-07 07:45:00|1190.3|1187.3|1193.3|1190.3|1193.4|1190.4|1189.3|1186.3|422
1594108200000|2020-07-07 07:50:00|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|1192.4|1189.4|17
1594108500000|2020-07-07 07:55:00|1194.3|1191.3|1194.3|1191.3|1195.3|1192.3|1193.8|1190.8|53
1594108800000|2020-07-07 08:00:00|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|1193.3|1190.3|38
1594109100000|2020-07-07 08:05:00|1194.3|1191.3|1194.4|1191.4|1194.4|1191.4|1193.3|1190.3|50
1594109400000|2020-07-07 08:10:00|1194.3|1191.3|1194.3|1191.3|1194.4|1191.4|1194.3|1191.3|12
1594109700000|2020-07-07 08:15:00|1195.3|1192.3|1193.8|1190.8|1195.3|1192.3|1193.4|1190.4|126
1594110000000|2020-07-07 08:20:00|1194.3|1191.3|1195.3|1192.3|1195.3|1192.3|1193.8|1190.8|32
1594110300000|2020-07-07 08:25:00|1194.4|1191.4|1194.4|1191.4|1195.3|1192.3|1194.3|1191.3|36
1594110600000|2020-07-07 08:30:00|1194.3|1191.3|1194.4|1191.4|1194.4|1191.4|1194.3|1191.3|2
1594110900000|2020-07-07 08:35:00|1194.3|1191.3|1194.4|1191.4|1195.3|1192.3|1193.9|1190.9|276
1594111200000|2020-07-07 08:40:00|1194.3|1191.3|1192.4|1189.4|1194.4|1191.4|1191.4|1188.4|139
1594111500000|2020-07-07 08:45:00|1193.3|1190.3|1194.3|1191.3|1194.9|1191.9|1193.3|1190.3|105
1594111800000|2020-07-07 08:50:00|1193.9|1190.9|1193.3|1190.3|1194.3|1191.3|1193.3|1190.3|60
1594112100000|2020-07-07 08:55:00|1192.4|1189.4|1193.3|1190.3|1193.3|1190.3|1192.3|1189.3|104
1594112400000|2020-07-07 09:00:00|1192.3|1189.3|1192.4|1189.4|1192.4|1189.4|1191.9|1188.9|41
1594112700000|2020-07-07 09:05:00|1193.3|1190.3|1193.4|1190.4|1195.3|1192.3|1192.4|1189.4|142
1594113000000|2020-07-07 09:10:00|||||||||17
1594113300000|2020-07-07 09:15:00|1195.3|1192.3|1195.4|1192.4|1196.4|1193.4|1195.3|1192.3|23
1594113600000|2020-07-07 09:20:00|1195.9|1192.9|1196.3|1193.3|1196.4|1193.4|1195.4|1192.4|17
1594113900000|2020-07-07 09:25:00|1195.9|1192.9|1195.3|1192.3|1195.9|1192.9|1195.3|1192.3|29
1594114200000|2020-07-07 09:30:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|8
1594114500000|2020-07-07 09:35:00|1195.3|1192.3|1195.4|1192.4|1196.4|1193.4|1194.4|1191.4|239
1594114800000|2020-07-07 09:40:00|1195.5|1192.5|1194.9|1191.9|1196.4|1193.4|1194.9|1191.9|38
1594115100000|2020-07-07 09:45:00|1194.4|1191.4|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|22
1594115400000|2020-07-07 09:50:00|||||||||17
1594115700000|2020-07-07 09:55:00|1195.4|1192.4|1195.4|1192.4|1195.4|1192.4|1194.9|1191.9|17
1594116000000|2020-07-07 10:00:00|1195.9|1192.9|1197.4|1194.4|1197.4|1194.4|1195.9|1192.9|135
1594116300000|2020-07-07 10:05:00|||||||||24
1594116600000|2020-07-07 10:10:00|1196.4|1193.4|1196.4|1193.4|1197.4|1194.4|1196.4|1193.4|101
1594116900000|2020-07-07 10:15:00|1195.9|1192.9|1195.4|1192.4|1196.4|1193.4|1195.4|1192.4|57
1594117200000|2020-07-07 10:20:00|1194.9|1191.9|1194.4|1191.4|1194.9|1191.9|1194.4|1191.4|12
1594117500000|2020-07-07 10:25:00|1193.9|1190.9|1193.9|1190.9|1194.4|1191.4|1193.9|1190.9|57
1594117800000|2020-07-07 10:30:00|1194.4|1191.4|1194.4|1191.4|1195.4|1192.4|1193.9|1190.9|77
1594118100000|2020-07-07 10:35:00|1194.9|1191.9|1195.4|1192.4|1195.4|1192.4|1194.9|1191.9|127
1594118400000|2020-07-07 10:40:00|1194.9|1191.9|1194.4|1191.4|1195.4|1192.4|1194.4|1191.4|15
1594118700000|2020-07-07 10:45:00|||||||||18
1594119000000|2020-07-07 10:50:00|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|1193.4|1190.4|2
1594119300000|2020-07-07 10:55:00|1192.9|1189.9|1193.4|1190.4|1193.4|1190.4|1192.9|1189.9|35
1594119600000|2020-07-07 11:00:00|1194.4|1191.4|1193.5|1190.5|1194.4|1191.4|1193.5|1190.5|78
1594119900000|2020-07-07 11:05:00|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|1194.4|1191.4|18
1594120200000|2020-07-07 11:10:00|1194.5|1191.5|1194.5|1191.5|1194.5|1191.5|1194.5|1191.5|3
1594120500000|2020-07-07 11:15:00|1195.4|1192.4|1194.5|1191.5|1196.4|1193.4|1194.5|1191.5|78
1594121100000|2020-07-07 11:25:00|1194.4|1191.4|1194.5|1191.5|1194.5|1191.5|1194.4|1191.4|1
1594121400000|2020-07-07 11:30:00|1194.9|1191.9|1193.5|1190.5|1195.4|1192.4|1193.5|1190.5|80
1594121700000|2020-07-07 11:35:00|||||||||8
1594122000000|2020-07-07 11:40:00|1194.5|1191.5|1194.5|1191.5|1195.4|1192.4|1193.5|1190.5|252
1594122300000|2020-07-07 11:45:00|1193.4|1190.4|1194.5|1191.5|1194.5|1191.5|1193.4|1190.4|118
1594122600000|2020-07-07 11:50:00|1194.4|1191.4|1192.4|1189.4|1194.4|1191.4|1192.4|1189.4|79
1594122900000|2020-07-07 11:55:00|1192.5|1189.5|1192|1189|1193.5|1190.5|1191.5|1188.5|349
1594123200000|2020-07-07 12:00:00|1192.5|1189.5|1189.4|1186.4|1192.5|1189.5|1188.4|1185.4|543
1594123500000|2020-07-07 12:05:00|1188.5|1185.5|1188.4|1185.4|1189.4|1186.4|1186.5|1183.5|326
1594123800000|2020-07-07 12:10:00|1188.5|1185.5|1186.4|1183.4|1189.4|1186.4|1185.4|1182.4|483
1594124100000|2020-07-07 12:15:00|1186|1183|1187.4|1184.4|1187.5|1184.5|1185.5|1182.5|152
1594124400000|2020-07-07 12:20:00|1187.5|1184.5|1188.5|1185.5|1190.5|1187.5|1187.5|1184.5|217
1594124700000|2020-07-07 12:25:00|1188.4|1185.4|1187.5|1184.5|1188.4|1185.4|1187.4|1184.4|59
1594125000000|2020-07-07 12:30:00|1187|1184|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|61
1594125300000|2020-07-07 12:35:00|1187.4|1184.4|1187.5|1184.5|1187.5|1184.5|1187.4|1184.4|27
1594125600000|2020-07-07 12:40:00|1187.4|1184.4|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|60
1594125900000|2020-07-07 12:45:00|1187.4|1184.4|1187.4|1184.4|1187.5|1184.5|1187.4|1184.4|29
1594126200000|2020-07-07 12:50:00|1187.5|1184.5|1189.5|1186.5|1189.5|1186.5|1187.4|1184.4|163
1594126500000|2020-07-07 12:55:00|1189.4|1186.4|1189.5|1186.5|1189.5|1186.5|1189.4|1186.4|113
1594126800000|2020-07-07 13:00:00|1189.4|1186.4|1189.5|1186.5|1189.5|1186.5|1189.4|1186.4|61
1594127100000|2020-07-07 13:05:00|1190.4|1187.4|1190.5|1187.5|1190.5|1187.5|1190.4|1187.4|176
1594127400000|2020-07-07 13:10:00|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|1190.5|1187.5|116
1594127700000|2020-07-07 13:15:00|1190.5|1187.5|1190.5|1187.5|1190.5|1187.5|1189.5|1186.5|176
1594128000000|2020-07-07 13:20:00|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|1191.5|1188.5|60
1594128300000|2020-07-07 13:25:00|||||||||71
1594128600000|2020-07-07 13:30:00|1190.6|1187.6|1192.5|1189.5|1192.5|1189.5|1189.5|1186.5|286
1594128900000|2020-07-07 13:35:00|1193.5|1190.5|1192.5|1189.5|1194.5|1191.5|1192.5|1189.5|357
1594129200000|2020-07-07 13:40:00|1193.5|1190.5|1193.6|1190.6|1194.5|1191.5|1193.5|1190.5|145
1594129500000|2020-07-07 13:45:00|1194.1|1191.1|1195.5|1192.5|1196.6|1193.6|1194|1191|456
1594129800000|2020-07-07 13:50:00|1194.6|1191.6|1197.5|1194.5|1197.5|1194.5|1194.6|1191.6|290
1594130100000|2020-07-07 13:55:00|1197.6|1194.6|1201.5|1198.5|1203.5|1200.5|1197.6|1194.6|554
1594130400000|2020-07-07 14:00:00|1201.4|1198.4|1203.4|1200.4|1203.5|1200.5|1200.9|1197.9|344
1594130700000|2020-07-07 14:05:00|1203.5|1200.5|1205.4|1202.4|1205.5|1202.5|1203.4|1200.4|271
1594131000000|2020-07-07 14:10:00|1205.5|1202.5|1205.4|1202.4|1208.4|1205.4|1205.4|1202.4|764
1594131300000|2020-07-07 14:15:00|1205.5|1202.5|1205.5|1202.5|1205.5|1202.5|1204.4|1201.4|63
1594131600000|2020-07-07 14:20:00|1205.4|1202.4|1202.5|1199.5|1205.5|1202.5|1201.5|1198.5|220
1594131900000|2020-07-07 14:25:00|1203|1200|1203.4|1200.4|1203.4|1200.4|1201.4|1198.4|296
1594132200000|2020-07-07 14:30:00|1203.9|1200.9|1201.4|1198.4|1204.4|1201.4|1201.4|1198.4|215
1594132500000|2020-07-07 14:35:00|1201.5|1198.5|1202.4|1199.4|1203.5|1200.5|1201.5|1198.5|174
1594132800000|2020-07-07 14:40:00|1202.5|1199.5|1203.5|1200.5|1204.4|1201.4|1202.4|1199.4|299
1594133100000|2020-07-07 14:45:00|1203.4|1200.4|1204.4|1201.4|1204.5|1201.5|1203.4|1200.4|60
1594133400000|2020-07-07 14:50:00|1204.5|1201.5|1206.5|1203.5|1206.5|1203.5|1204.5|1201.5|198
1594133700000|2020-07-07 14:55:00|1207.4|1204.4|1207.5|1204.5|1207.5|1204.5|1206.5|1203.5|213
1594134000000|2020-07-07 15:00:00|1208.4|1205.4|1208.4|1205.4|1210.4|1207.4|1207.4|1204.4|652
1594134300000|2020-07-07 15:05:00|1209.4|1206.4|1208.4|1205.4|1209.4|1206.4|1208|1205|39
1594134600000|2020-07-07 15:10:00|1209.4|1206.4|1208.4|1205.4|1209.5|1206.5|1207.5|1204.5|174
1594134900000|2020-07-07 15:15:00|1208.5|1205.5|1209.5|1206.5|1209.5|1206.5|1208.5|1205.5|125
1594135200000|2020-07-07 15:20:00|1210.4|1207.4|1207.6|1204.6|1210.5|1207.5|1207.6|1204.6|398
1594135500000|2020-07-07 15:25:00|1208.5|1205.5|1208.5|1205.5|1208.6|1205.6|1207.5|1204.5|77
1594135800000|2020-07-07 15:30:00|1208.1|1205.1|1209.5|1206.5|1209.5|1206.5|1207.6|1204.6|188
1594136100000|2020-07-07 15:35:00|1210.4|1207.4|1208.5|1205.5|1210.5|1207.5|1208.5|1205.5|231
1594136400000|2020-07-07 15:40:00|1208.6|1205.6|1209.5|1206.5|1209.6|1206.6|1208.5|1205.5|245
1594136700000|2020-07-07 15:45:00|1209.6|1206.6|1207.5|1204.5|1209.6|1206.6|1207.5|1204.5|285
1594137000000|2020-07-07 15:50:00|1207.6|1204.6|1206.6|1203.6|1207.6|1204.6|1206.5|1203.5|337
1594137300000|2020-07-07 15:55:00|1206.5|1203.5|1204.6|1201.6|1206.6|1203.6|1204.5|1201.5|128
1594137600000|2020-07-07 16:00:00|1205.5|1202.5|1205.1|1202.1|1206.5|1203.5|1204.6|1201.6|167
1594137900000|2020-07-07 16:05:00|1205.5|1202.5|1206|1203|1206.6|1203.6|1204.5|1201.5|287
1594138200000|2020-07-07 16:10:00|1205.6|1202.6|1207.5|1204.5|1207.5|1204.5|1205.6|1202.6|235
1594138500000|2020-07-07 16:15:00|1208.1|1205.1|1215.5|1212.5|1215.5|1212.5|1208.1|1205.1|941
1594138800000|2020-07-07 16:20:00|1216.4|1213.4|1216.4|1213.4|1220.4|1217.4|1211.5|1208.5|1766
1594139100000|2020-07-07 16:25:00|1216.5|1213.5|1217.5|1214.5|1218.4|1215.4|1213.5|1210.5|569
1594139400000|2020-07-07 16:30:00|1217.4|1214.4|1219.4|1216.4|1220.4|1217.4|1216.3|1213.3|409
1594139700000|2020-07-07 16:35:00|1219.9|1216.9|1222.4|1219.4|1224.4|1221.4|1219.4|1216.4|479
1594140000000|2020-07-07 16:40:00|1222.9|1219.9|1219.4|1216.4|1224.4|1221.4|1219.4|1216.4|759
1594140300000|2020-07-07 16:45:00|1218.4|1215.4|1220.5|1217.5|1222.4|1219.4|1217.4|1214.4|512
1594140600000|2020-07-07 16:50:00|1221.4|1218.4|1220.4|1217.4|1229.5|1226.5|1220.4|1217.4|3186
1594140900000|2020-07-07 16:55:00|1220.5|1217.5|1219.9|1216.9|1221.4|1218.4|1219.4|1216.4|696
1594193400000|2020-07-08 07:30:00|1221.8|1218.8|1224.8|1221.8|1225.7|1222.7|1221.8|1218.8|263
1594193700000|2020-07-08 07:35:00|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|1225.8|1222.8|83
1594194000000|2020-07-08 07:40:00|1226.7|1223.7|1224.7|1221.7|1226.8|1223.8|1224.3|1221.3|103
1594194300000|2020-07-08 07:45:00|1224.8|1221.8|1224.2|1221.2|1224.8|1221.8|1221.8|1218.8|153
1594194600000|2020-07-08 07:50:00|1224.7|1221.7|1222.8|1219.8|1224.7|1221.7|1222.8|1219.8|45
1594194900000|2020-07-08 07:55:00|1223.2|1220.2|1223.8|1220.8|1224.8|1221.8|1222.8|1219.8|33
1594195200000|2020-07-08 08:00:00|1224.3|1221.3|1221.8|1218.8|1224.7|1221.7|1221.7|1218.7|53
1594195500000|2020-07-08 08:05:00|1222.7|1219.7|1219.8|1216.8|1222.7|1219.7|1218.8|1215.8|66
1594195800000|2020-07-08 08:10:00|1220.7|1217.7|1220.8|1217.8|1221.8|1218.8|1219.8|1216.8|13
1594196100000|2020-07-08 08:15:00|1221.7|1218.7|1219.8|1216.8|1221.8|1218.8|1219.8|1216.8|16
1594196400000|2020-07-08 08:20:00|1220.3|1217.3|1220.8|1217.8|1221.8|1218.8|1219.8|1216.8|23
1594196700000|2020-07-08 08:25:00|1221.3|1218.3|1222.8|1219.8|1222.8|1219.8|1220.8|1217.8|22
1594197000000|2020-07-08 08:30:00|1223.3|1220.3|1223.8|1220.8|1223.8|1220.8|1222.8|1219.8|22
1594197300000|2020-07-08 08:35:00|1224.3|1221.3|1223.8|1220.8|1224.8|1221.8|1222.8|1219.8|61
1594197600000|2020-07-08 08:40:00|1223.9|1220.9|1224.8|1221.8|1224.8|1221.8|1223.8|1220.8|31
1594197900000|2020-07-08 08:45:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1223.3|1220.3|36
1594198200000|2020-07-08 08:50:00|1223.7|1220.7|1222.8|1219.8|1223.7|1220.7|1221.9|1218.9|19
1594198500000|2020-07-08 08:55:00|1221.8|1218.8|1222.8|1219.8|1222.8|1219.8|1221.8|1218.8|15
1594198800000|2020-07-08 09:00:00|1223.8|1220.8|1223.8|1220.8|1223.8|1220.8|1223.3|1220.3|9
1594199100000|2020-07-08 09:05:00|1224.8|1221.8|1224.8|1221.8|1224.8|1221.8|1224.8|1221.8|20
1594199400000|2020-07-08 09:10:00|1223.9|1220.9|1223.8|1220.8|1223.9|1220.9|1223.8|1220.8|33
1594199700000|2020-07-08 09:15:00|1223.7|1220.7|1221.8|1218.8|1223.8|1220.8|1221.8|1218.8|33
1594200000000|2020-07-08 09:20:00|1222.3|1219.3|1222.8|1219.8|1223.3|1220.3|1222.3|1219.3|9
1594200300000|2020-07-08 09:25:00|1221.8|1218.8|1222.9|1219.9|1222.9|1219.9|1221.8|1218.8|20
1594200600000|2020-07-08 09:30:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|30
1594200900000|2020-07-08 09:35:00|1223.7|1220.7|1223.8|1220.8|1224.8|1221.8|1223.7|1220.7|25
1594201200000|2020-07-08 09:40:00|1222.8|1219.8|1221.8|1218.8|1223.8|1220.8|1221.8|1218.8|43
1594201500000|2020-07-08 09:45:00|1222.3|1219.3|1222.8|1219.8|1223.3|1220.3|1222.3|1219.3|9
1594201800000|2020-07-08 09:50:00|1223.8|1220.8|1222.3|1219.3|1223.8|1220.8|1221.9|1218.9|6
1594202100000|2020-07-08 09:55:00|1222.8|1219.8|1223.8|1220.8|1223.8|1220.8|1222.8|1219.8|13
1594202400000|2020-07-08 10:00:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|67
1594202700000|2020-07-08 10:05:00|1223.3|1220.3|1222.8|1219.8|1223.8|1220.8|1222.3|1219.3|62
1594203000000|2020-07-08 10:10:00|1222.9|1219.9|1222.8|1219.8|1223.8|1220.8|1222.8|1219.8|60
1594203300000|2020-07-08 10:15:00|1222.9|1219.9|1221.8|1218.8|1222.9|1219.9|1221.8|1218.8|43
1594203600000|2020-07-08 10:20:00|1220.8|1217.8|1220.9|1217.9|1220.9|1217.9|1220.8|1217.8|23
1594203900000|2020-07-08 10:25:00|1220.8|1217.8|1216.4|1213.4|1220.8|1217.8|1215.9|1212.9|242
1594204200000|2020-07-08 10:30:00|1216.9|1213.9|1217|1214|1217|1214|1215.9|1212.9|125
1594204500000|2020-07-08 10:35:00|1216.9|1213.9|1216.9|1213.9|1217|1214|1216|1213|10
1594204800000|2020-07-08 10:40:00|1217|1214|1216.9|1213.9|1218.4|1215.4|1216.9|1213.9|111
1594205100000|2020-07-08 10:45:00|1216|1213|1216.5|1213.5|1216.9|1213.9|1214.9|1211.9|33
1594205400000|2020-07-08 10:50:00|1215.9|1212.9|1216|1213|1216.5|1213.5|1215.9|1212.9|9
1594205700000|2020-07-08 10:55:00|1215.9|1212.9|1216|1213|1216|1213|1215|1212|21
1594206000000|2020-07-08 11:00:00|1216.9|1213.9|1218|1215|1218|1215|1216|1213|31
1594206300000|2020-07-08 11:05:00|1218.5|1215.5|1219|1216|1219|1216|1217.5|1214.5|24
1594206600000|2020-07-08 11:10:00|1220|1217|1221|1218|1222|1219|1219|1216|119
1594206900000|2020-07-08 11:15:00|1221.1|1218.1|1220|1217|1221.5|1218.5|1220|1217|59
1594207200000|2020-07-08 11:20:00|1220.5|1217.5|1219|1216|1221|1218|1219|1216|26
1594207500000|2020-07-08 11:25:00|1219.5|1216.5|1220|1217|1220|1217|1219|1216|64
1594207800000|2020-07-08 11:30:00|1221|1218|1222.5|1219.5|1222.5|1219.5|1221|1218|49
1594208100000|2020-07-08 11:35:00|1222|1219|1220.1|1217.1|1223|1220|1220.1|1217.1|430
1594208400000|2020-07-08 11:40:00|1220.6|1217.6|1218|1215|1220.6|1217.6|1217.1|1214.1|73
1594208700000|2020-07-08 11:45:00|1217.1|1214.1|1218.1|1215.1|1218.1|1215.1|1216.6|1213.6|92
1594209000000|2020-07-08 11:50:00|1219|1216|1221.1|1218.1|1221.1|1218.1|1218.1|1215.1|43
1594209300000|2020-07-08 11:55:00|1221|1218|1222.1|1219.1|1222.1|1219.1|1220.1|1217.1|56
1594209600000|2020-07-08 12:00:00|1223|1220|1227.1|1224.1|1229.1|1226.1|1223|1220|276
1594209900000|2020-07-08 12:05:00|1227.2|1224.2|1227|1224|1229.1|1226.1|1226.6|1223.6|266
1594210200000|2020-07-08 12:10:00|1228|1225|1226|1223|1229|1226|1226|1223|381
1594210500000|2020-07-08 12:15:00|1226.5|1223.5|1224|1221|1228|1225|1224|1221|361
1594210800000|2020-07-08 12:20:00|1224.1|1221.1|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|91
1594211100000|2020-07-08 12:25:00|1225|1222|1223|1220|1225.1|1222.1|1223|1220|340
1594211400000|2020-07-08 12:30:00|1223.1|1220.1|1224.1|1221.1|1224.1|1221.1|1223|1220|133
1594211700000|2020-07-08 12:35:00|1224|1221|1224|1221|1224|1221|1223|1220|365
1594212000000|2020-07-08 12:40:00|1223.1|1220.1|1222|1219|1223.5|1220.5|1222|1219|167
1594212300000|2020-07-08 12:45:00|1222.1|1219.1|1221|1218|1224|1221|1219.1|1216.1|516
1594212600000|2020-07-08 12:50:00|1220|1217|1221|1218|1222|1219|1219.5|1216.5|188
1594212900000|2020-07-08 12:55:00|1222|1219|1223|1220|1223|1220|1222|1219|70
1594213200000|2020-07-08 13:00:00|1223.1|1220.1|1224|1221|1226|1223|1223|1220|156
1594213500000|2020-07-08 13:05:00|1224.1|1221.1|1225.1|1222.1|1225.1|1222.1|1224.1|1221.1|49
1594213800000|2020-07-08 13:10:00|1225|1222|1224.1|1221.1|1225.1|1222.1|1224.1|1221.1|81
1594214100000|2020-07-08 13:15:00|1225|1222|1224|1221|1225|1222|1222.1|1219.1|112
1594214400000|2020-07-08 13:20:00|1223.1|1220.1|1222|1219|1224|1221|1220|1217|104
1594214700000|2020-07-08 13:25:00|1222.5|1219.5|1222|1219|1222.5|1219.5|1221|1218|59
1594215000000|2020-07-08 13:30:00|1222.1|1219.1|1228|1225|1228|1225|1221|1218|345
1594215300000|2020-07-08 13:35:00|1229|1226|1229|1226|1229|1226|1227.5|1224.5|189
1594215600000|2020-07-08 13:40:00|1230|1227|1232.9|1229.9|1233|1230|1229.9|1226.9|543
1594215900000|2020-07-08 13:45:00|1233|1230|1232|1229|1233|1230|1231|1228|233
1594216200000|2020-07-08 13:50:00|1231.9|1228.9|1232|1229|1232|1229|1231|1228|481
1594216500000|2020-07-08 13:55:00|1232.9|1229.9|1232.9|1229.9|1233|1230|1232|1229|183
1594216800000|2020-07-08 14:00:00|1233|1230|1235.9|1232.9|1235.9|1232.9|1231.9|1228.9|728
1594217100000|2020-07-08 14:05:00|1235|1232|1232|1229|1236|1233|1231|1228|627
1594217400000|2020-07-08 14:10:00|1233|1230|1228.1|1225.1|1233|1230|1228.1|1225.1|267
1594217700000|2020-07-08 14:15:00|1228.6|1225.6|1228.5|1225.5|1230|1227|1228|1225|713
1594218000000|2020-07-08 14:20:00|1228.9|1225.9|1230|1227|1230.5|1227.5|1228|1225|414
1594218300000|2020-07-08 14:25:00|1230.1|1227.1|1229|1226|1231|1228|1228.1|1225.1|310
1594218600000|2020-07-08 14:30:00|1228.1|1225.1|1229|1226|1230|1227|1228|1225|543
1594218900000|2020-07-08 14:35:00|1228.1|1225.1|1226.6|1223.6|1230|1227|1225.1|1222.1|439
1594219200000|2020-07-08 14:40:00|1227|1224|1225.1|1222.1|1227.1|1224.1|1225.1|1222.1|278
1594219500000|2020-07-08 14:45:00|1225.6|1222.6|1225.1|1222.1|1227|1224|1225.1|1222.1|328
1594219800000|2020-07-08 14:50:00|1224.1|1221.1|1225.2|1222.2|1226.7|1223.7|1224.1|1221.1|292
1594220100000|2020-07-08 14:55:00|1225.1|1222.1|1225.1|1222.1|1225.7|1222.7|1224.2|1221.2|151
1594220400000|2020-07-08 15:00:00|1224.2|1221.2|1220.2|1217.2|1225.1|1222.1|1220.2|1217.2|813
1594220700000|2020-07-08 15:05:00|1221.1|1218.1|1217.3|1214.3|1221.2|1218.2|1216.3|1213.3|387
1594221000000|2020-07-08 15:10:00|1216.3|1213.3|1219.3|1216.3|1220.2|1217.2|1216.3|1213.3|484
1594221300000|2020-07-08 15:15:00|1219.8|1216.8|1217.2|1214.2|1220.3|1217.3|1217.2|1214.2|282
1594221600000|2020-07-08 15:20:00|1216.3|1213.3|1210.4|1207.4|1216.3|1213.3|1209.4|1206.4|1399
1594221900000|2020-07-08 15:25:00|1211.4|1208.4|1214.4|1211.4|1215.8|1212.8|1211.4|1208.4|784
1594222200000|2020-07-08 15:30:00|1215.3|1212.3|1212.4|1209.4|1216.3|1213.3|1211.4|1208.4|671
1594222500000|2020-07-08 15:35:00|1213.3|1210.3|1211.5|1208.5|1214.4|1211.4|1211|1208|2807
1594222800000|2020-07-08 15:40:00|1212|1209|1210.5|1207.5|1212.5|1209.5|1209.5|1206.5|481
1594223100000|2020-07-08 15:45:00|1209.5|1206.5|1209.5|1206.5|1210.5|1207.5|1209.4|1206.4|352
1594223400000|2020-07-08 15:50:00|1209.4|1206.4|1207|1204|1209.4|1206.4|1205.5|1202.5|964
1594223700000|2020-07-08 15:55:00|1206.5|1203.5|1209.5|1206.5|1209.5|1206.5|1206.5|1203.5|573
1594224000000|2020-07-08 16:00:00|1209.1|1206.1|1210.4|1207.4|1210.5|1207.5|1208.5|1205.5|287
1594224300000|2020-07-08 16:05:00|1210.5|1207.5|1214.4|1211.4|1215.4|1212.4|1210.5|1207.5|533
1594224600000|2020-07-08 16:10:00|1214.5|1211.5|1216.4|1213.4|1216.4|1213.4|1214.5|1211.5|498
1594224900000|2020-07-08 16:15:00|1215.5|1212.5|1218.5|1215.5|1218.5|1215.5|1215.5|1212.5|312
1594225200000|2020-07-08 16:20:00|1217.5|1214.5|1220.5|1217.5|1220.5|1217.5|1217.5|1214.5|603
1594225500000|2020-07-08 16:25:00|1219.5|1216.5|1219.6|1216.6|1220.5|1217.5|1218.6|1215.6|202
1594225800000|2020-07-08 16:30:00|1220|1217|1218.6|1215.6|1220.5|1217.5|1218.6|1215.6|618
1594226100000|2020-07-08 16:35:00|1218.5|1215.5|1219.6|1216.6|1220.6|1217.6|1218.5|1215.5|413
1594226400000|2020-07-08 16:40:00|1220|1217|1217.6|1214.6|1220.6|1217.6|1216.6|1213.6|859
1594226700000|2020-07-08 16:45:00|1217.7|1214.7|1219.6|1216.6|1220.6|1217.6|1217.6|1214.6|604
1594227000000|2020-07-08 16:50:00|1220.6|1217.6|1216.8|1213.8|1220.7|1217.7|1213.8|1210.8|5966
1594227300000|2020-07-08 16:55:00|1217.7|1214.7|1218.6|1215.6|1219.7|1216.7|1217.7|1214.7|617
1594279800000|2020-07-09 07:30:00|1221.1|1218.1|1218.1|1215.1|1221.1|1218.1|1218.1|1215.1|695
1594280100000|2020-07-09 07:35:00|1219.6|1216.6|1219.6|1216.6|1220.1|1217.1|1218.1|1215.1|45
1594280400000|2020-07-09 07:40:00|1220.1|1217.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|18
1594280700000|2020-07-09 07:45:00|1220|1217|1219.6|1216.6|1220.1|1217.1|1218.1|1215.1|23
1594281000000|2020-07-09 07:50:00|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|1219.1|1216.1|11
1594281300000|2020-07-09 07:55:00|1221|1218|1221.1|1218.1|1221.1|1218.1|1221|1218|8
1594281600000|2020-07-09 08:00:00|1220.1|1217.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|17
1594281900000|2020-07-09 08:05:00|1220.6|1217.6|1220.6|1217.6|1221.1|1218.1|1220.6|1217.6|18
1594282200000|2020-07-09 08:10:00|1221.1|1218.1|1220.1|1217.1|1221.1|1218.1|1220.1|1217.1|74
1594282500000|2020-07-09 08:15:00|1220|1217|1222.1|1219.1|1223.6|1220.6|1220|1217|177
1594282800000|2020-07-09 08:20:00|1221.1|1218.1|1222.2|1219.2|1222.2|1219.2|1221.1|1218.1|14
1594283100000|2020-07-09 08:25:00|1223.1|1220.1|1220.2|1217.2|1223.2|1220.2|1220.2|1217.2|287
1594283400000|2020-07-09 08:30:00|1220.1|1217.1|1216.3|1213.3|1220.1|1217.1|1216.3|1213.3|820
1594283700000|2020-07-09 08:35:00|1216.2|1213.2|1218.2|1215.2|1218.2|1215.2|1216.2|1213.2|120
1594284000000|2020-07-09 08:40:00|1218.3|1215.3|1215.2|1212.2|1218.3|1215.3|1214.2|1211.2|76
1594284300000|2020-07-09 08:45:00|1214.7|1211.7|1215.2|1212.2|1215.7|1212.7|1214.2|1211.2|43
1594284600000|2020-07-09 08:50:00|1214.3|1211.3|1215.2|1212.2|1215.2|1212.2|1213.8|1210.8|87
1594284900000|2020-07-09 08:55:00|1215.3|1212.3|1215.3|1212.3|1216.2|1213.2|1215.3|1212.3|34
1594285200000|2020-07-09 09:00:00|1215.2|1212.2|1215.3|1212.3|1215.3|1212.3|1215.2|1212.2|17
1594285500000|2020-07-09 09:05:00|1215.2|1212.2|1216.3|1213.3|1216.3|1213.3|1214.3|1211.3|23
1594285800000|2020-07-09 09:10:00|1215.8|1212.8|1216.3|1213.3|1216.3|1213.3|1215.3|1212.3|8
1594286100000|2020-07-09 09:15:00|1216.2|1213.2|1213.3|1210.3|1216.2|1213.2|1213.3|1210.3|469
1594286400000|2020-07-09 09:20:00|1213.2|1210.2|1207.4|1204.4|1213.2|1210.2|1207.4|1204.4|1607
1594286700000|2020-07-09 09:25:00|1206.4|1203.4|1202.3|1199.3|1206.4|1203.4|1198.3|1195.3|1388
1594287000000|2020-07-09 09:30:00|1202.2|1199.2|1205.2|1202.2|1205.3|1202.3|1201.3|1198.3|844
1594287300000|2020-07-09 09:35:00|1205.3|1202.3|1207.3|1204.3|1207.3|1204.3|1205.3|1202.3|126
1594287600000|2020-07-09 09:40:00|1207.4|1204.4|1206.3|1203.3|1208.3|1205.3|1206.3|1203.3|172
1594287900000|2020-07-09 09:45:00|1207.3|1204.3|1208.3|1205.3|1208.3|1205.3|1206.8|1203.8|49
1594288200000|2020-07-09 09:50:00|1208.2|1205.2|1208.3|1205.3|1208.3|1205.3|1207.3|1204.3|113
1594288500000|2020-07-09 09:55:00|1208.8|1205.8|1208.3|1205.3|1209.3|1206.3|1208.3|1205.3|151
1594288800000|2020-07-09 10:00:00|1207.3|1204.3|1206.3|1203.3|1207.3|1204.3|1206.3|1203.3|150
1594289100000|2020-07-09 10:05:00|1206.4|1203.4|1207.4|1204.4|1208.3|1205.3|1206.4|1203.4|300
1594289400000|2020-07-09 10:10:00|1207.3|1204.3|1207.3|1204.3|1208.3|1205.3|1207.3|1204.3|22
1594289700000|2020-07-09 10:15:00|1206.4|1203.4|1209.8|1206.8|1209.8|1206.8|1206.3|1203.3|139
1594290000000|2020-07-09 10:20:00|1210.3|1207.3|1209.3|1206.3|1210.3|1207.3|1209.3|1206.3|18
1594290300000|2020-07-09 10:25:00|1209.8|1206.8|1210.8|1207.8|1211.2|1208.2|1209.8|1206.8|34
1594290600000|2020-07-09 10:30:00|1210.3|1207.3|1209.8|1206.8|1210.8|1207.8|1209.3|1206.3|75
1594290900000|2020-07-09 10:35:00|1210.2|1207.2|1209.3|1206.3|1210.2|1207.2|1208.3|1205.3|163
1594291200000|2020-07-09 10:40:00|1210.2|1207.2|1211.2|1208.2|1211.2|1208.2|1210.2|1207.2|90
1594291500000|2020-07-09 10:45:00|1210.3|1207.3|1210.3|1207.3|1211.2|1208.2|1210.3|1207.3|14
1594291800000|2020-07-09 10:50:00|1211.2|1208.2|1210.2|1207.2|1211.3|1208.3|1209.3|1206.3|42
1594292100000|2020-07-09 10:55:00|1209.8|1206.8|1209.3|1206.3|1209.8|1206.8|1208.3|1205.3|15
1594292400000|2020-07-09 11:00:00|1210.3|1207.3|1210.3|1207.3|1210.8|1207.8|1210.3|1207.3|24
1594292700000|2020-07-09 11:05:00|1210.8|1207.8|1210.3|1207.3|1210.8|1207.8|1210.3|1207.3|5
1594293000000|2020-07-09 11:10:00|1211.3|1208.3|1212.2|1209.2|1212.3|1209.3|1211.3|1208.3|12
1594293300000|2020-07-09 11:15:00|1212.3|1209.3|1211.3|1208.3|1212.8|1209.8|1211.3|1208.3|48
1594293600000|2020-07-09 11:20:00|1210.8|1207.8|1210.3|1207.3|1210.8|1207.8|1209.3|1206.3|29
1594293900000|2020-07-09 11:25:00|1209.9|1206.9|1208.4|1205.4|1209.9|1206.9|1208.4|1205.4|26
1594294200000|2020-07-09 11:30:00|1209.3|1206.3|1207.4|1204.4|1209.3|1206.3|1207.4|1204.4|59
1594294500000|2020-07-09 11:35:00|1208.3|1205.3|1206.8|1203.8|1208.8|1205.8|1206.8|1203.8|36
1594294800000|2020-07-09 11:40:00|1206.4|1203.4|1207.3|1204.3|1207.4|1204.4|1206.4|1203.4|64
1594295100000|2020-07-09 11:45:00|1206.8|1203.8|1207.3|1204.3|1207.4|1204.4|1206.8|1203.8|28
1594295400000|2020-07-09 11:50:00|1206.4|1203.4|1205.3|1202.3|1206.4|1203.4|1205.3|1202.3|33
1594295700000|2020-07-09 11:55:00|1205.4|1202.4|1204.3|1201.3|1206.3|1203.3|1204.3|1201.3|69
1594296000000|2020-07-09 12:00:00|1204.4|1201.4|1206.4|1203.4|1207.3|1204.3|1203.3|1200.3|250
1594296300000|2020-07-09 12:05:00|1205.4|1202.4|1206.3|1203.3|1208.3|1205.3|1205.4|1202.4|125
1594296600000|2020-07-09 12:10:00|1205.4|1202.4|1204.3|1201.3|1205.4|1202.4|1204.3|1201.3|143
1594296900000|2020-07-09 12:15:00|1202.4|1199.4|1207.4|1204.4|1208.3|1205.3|1201.4|1198.4|251
1594297200000|2020-07-09 12:20:00|1208.3|1205.3|1206.4|1203.4|1209.3|1206.3|1206.3|1203.3|248
1594297500000|2020-07-09 12:25:00|1206.3|1203.3|1205.4|1202.4|1208.4|1205.4|1205.4|1202.4|404
1594297800000|2020-07-09 12:30:00|1205.3|1202.3|1205.3|1202.3|1208.3|1205.3|1204.3|1201.3|734
1594298100000|2020-07-09 12:35:00|1205.8|1202.8|1207.3|1204.3|1208.3|1205.3|1205.3|1202.3|238
1594298400000|2020-07-09 12:40:00|1207.4|1204.4|1208.4|1205.4|1209.3|1206.3|1207.3|1204.3|117
1594298700000|2020-07-09 12:45:00|1208.3|1205.3|1207.4|1204.4|1208.3|1205.3|1206.3|1203.3|98
1594299000000|2020-07-09 12:50:00|1206.4|1203.4|1206.4|1203.4|1207.4|1204.4|1206.3|1203.3|92
1594299300000|2020-07-09 12:55:00|1206.3|1203.3|1208.3|1205.3|1208.4|1205.4|1206.3|1203.3|101
1594299600000|2020-07-09 13:00:00|1208.4|1205.4|1207.4|1204.4|1209.4|1206.4|1206.4|1203.4|114
1594299900000|2020-07-09 13:05:00|1206.4|1203.4|1208.3|1205.3|1208.4|1205.4|1205.9|1202.9|189
1594300200000|2020-07-09 13:10:00|1208.4|1205.4|1206.4|1203.4|1209.4|1206.4|1206.4|1203.4|130
1594300500000|2020-07-09 13:15:00|1206.5|1203.5|1209.4|1206.4|1209.4|1206.4|1206.5|1203.5|84
1594300800000|2020-07-09 13:20:00|1208.4|1205.4|1209.4|1206.4|1209.4|1206.4|1208.4|1205.4|87
1594301100000|2020-07-09 13:25:00|1209.5|1206.5|1212.4|1209.4|1213.3|1210.3|1209.5|1206.5|308
1594301400000|2020-07-09 13:30:00|1213.4|1210.4|1212.9|1209.9|1216.4|1213.4|1212.9|1209.9|383
1594301700000|2020-07-09 13:35:00|1212.4|1209.4|1209.5|1206.5|1213.3|1210.3|1209.4|1206.4|316
1594302000000|2020-07-09 13:40:00|1209.4|1206.4|1207.5|1204.5|1209.4|1206.4|1207.5|1204.5|161
1594302300000|2020-07-09 13:45:00|1206.6|1203.6|1206.5|1203.5|1208.4|1205.4|1206.4|1203.4|287
1594302600000|2020-07-09 13:50:00|1207.5|1204.5|1207.5|1204.5|1208.4|1205.4|1206.5|1203.5|302
1594302900000|2020-07-09 13:55:00|1207|1204|1209|1206|1209.5|1206.5|1206.5|1203.5|216
1594303200000|2020-07-09 14:00:00|1208.5|1205.5|1203.5|1200.5|1209.5|1206.5|1203.5|1200.5|487
1594303500000|2020-07-09 14:05:00|1203.4|1200.4|1202.4|1199.4|1203.5|1200.5|1201.4|1198.4|414
1594303800000|2020-07-09 14:10:00|1201.5|1198.5|1202.4|1199.4|1202.4|1199.4|1200.4|1197.4|267
1594304100000|2020-07-09 14:15:00|1201.5|1198.5|1200.4|1197.4|1201.5|1198.5|1197.5|1194.5|344
1594304400000|2020-07-09 14:20:00|1199.5|1196.5|1202.4|1199.4|1203.4|1200.4|1198.5|1195.5|410
1594304700000|2020-07-09 14:25:00|1201.6|1198.6|1202.6|1199.6|1204.6|1201.6|1201.6|1198.6|2564
1594305000000|2020-07-09 14:30:00|1203.6|1200.6|1200.6|1197.6|1203.6|1200.6|1200.6|1197.6|608
1594305300000|2020-07-09 14:35:00|1199.7|1196.7|1197.6|1194.6|1199.7|1196.7|1196.7|1193.7|632
1594305600000|2020-07-09 14:40:00|1197.7|1194.7|1195.6|1192.6|1197.7|1194.7|1193.7|1190.7|667
1594305900000|2020-07-09 14:45:00|1195.2|1192.2|1194.7|1191.7|1195.6|1192.6|1191.7|1188.7|933
1594306200000|2020-07-09 14:50:00|1194.2|1191.2|1198.6|1195.6|1198.6|1195.6|1193.7|1190.7|983
1594306500000|2020-07-09 14:55:00|1197.7|1194.7|1195.7|1192.7|1198.6|1195.6|1195.6|1192.6|1194
1594306800000|2020-07-09 15:00:00|1195.6|1192.6|1194.6|1191.6|1195.7|1192.7|1194.6|1191.6|353
1594307100000|2020-07-09 15:05:00|1194.7|1191.7|1195.6|1192.6|1195.7|1192.7|1194.6|1191.6|304
1594307400000|2020-07-09 15:10:00|1194.7|1191.7|1196.6|1193.6|1197.6|1194.6|1194.7|1191.7|410
1594307700000|2020-07-09 15:15:00|1195.7|1192.7|1192.6|1189.6|1195.7|1192.7|1192.6|1189.6|237
1594308000000|2020-07-09 15:20:00|1192.7|1189.7|1195.6|1192.6|1195.6|1192.6|1192.6|1189.6|392
1594308300000|2020-07-09 15:25:00|1194.6|1191.6|1196.7|1193.7|1197.6|1194.6|1194.6|1191.6|207
1594308600000|2020-07-09 15:30:00|1197.1|1194.1|1197.6|1194.6|1197.6|1194.6|1195.7|1192.7|325
1594308900000|2020-07-09 15:35:00|1197.7|1194.7|1197.7|1194.7|1198.7|1195.7|1197.7|1194.7|213
1594309200000|2020-07-09 15:40:00|1198.7|1195.7|1197.7|1194.7|1198.7|1195.7|1197.6|1194.6|161
1594309500000|2020-07-09 15:45:00|1197.6|1194.6|1198.6|1195.6|1199.6|1196.6|1196.7|1193.7|240
1594309800000|2020-07-09 15:50:00|1197.7|1194.7|1197.6|1194.6|1198.6|1195.6|1196.6|1193.6|1209
1594310100000|2020-07-09 15:55:00|1197.5|1194.5|1197.7|1194.7|1197.7|1194.7|1196.6|1193.6|419
1594310400000|2020-07-09 16:00:00|1197.6|1194.6|1197.6|1194.6|1197.7|1194.7|1196.6|1193.6|137
1594310700000|2020-07-09 16:05:00|1198.5|1195.5|1197.6|1194.6|1198.6|1195.6|1197.6|1194.6|212
1594311000000|2020-07-09 16:10:00|1198.6|1195.6|1197.6|1194.6|1198.6|1195.6|1197.6|1194.6|152
1594311300000|2020-07-09 16:15:00|1196.7|1193.7|1197.6|1194.6|1197.6|1194.6|1196.1|1193.1|315
1594311600000|2020-07-09 16:20:00|1196.7|1193.7|1197.1|1194.1|1197.6|1194.6|1196.6|1193.6|209
1594311900000|2020-07-09 16:25:00|1197.6|1194.6|1196.6|1193.6|1197.6|1194.6|1196.6|1193.6|147
1594312200000|2020-07-09 16:30:00|1195.7|1192.7|1196.6|1193.6|1196.6|1193.6|1195.6|1192.6|328
1594312500000|2020-07-09 16:35:00|1195.7|1192.7|1194.7|1191.7|1196.6|1193.6|1194.7|1191.7|701
1594312800000|2020-07-09 16:40:00|1194.6|1191.6|1194.7|1191.7|1195.6|1192.6|1193.7|1190.7|529
1594313100000|2020-07-09 16:45:00|1195.6|1192.6|1194.2|1191.2|1195.6|1192.6|1193.6|1190.6|459
1594313400000|2020-07-09 16:50:00|1194.6|1191.6|1193.6|1190.6|1194.7|1191.7|1191.6|1188.6|4014
1594313700000|2020-07-09 16:55:00|1193.7|1190.7|1196.6|1193.6|1196.6|1193.6|1193.6|1190.6|1780
1594366200000|2020-07-10 07:30:00|1190.7|1187.7|1186.2|1183.2|1190.7|1187.7|1186.2|1183.2|1170
1594366500000|2020-07-10 07:35:00|1186.7|1183.7|1189.1|1186.1|1189.1|1186.1|1186.2|1183.2|85
1594366800000|2020-07-10 07:40:00|1189.2|1186.2|1190.2|1187.2|1191.1|1188.1|1189.2|1186.2|179
1594367100000|2020-07-10 07:45:00|1190.7|1187.7|1197|1194|1197.1|1194.1|1190.7|1187.7|1568
1594367400000|2020-07-10 07:50:00|1196.6|1193.6|1196.1|1193.1|1197.1|1194.1|1195.1|1192.1|89
1594367700000|2020-07-10 07:55:00|1197|1194|1198.1|1195.1|1199|1196|1197|1194|70
1594368000000|2020-07-10 08:00:00|1198.6|1195.6|1199.1|1196.1|1200.1|1197.1|1198.1|1195.1|295
1594368300000|2020-07-10 08:05:00|1199.2|1196.2|1200|1197|1201|1198|1199.1|1196.1|138
1594368600000|2020-07-10 08:10:00|1200.1|1197.1|1197.1|1194.1|1200.1|1197.1|1197.1|1194.1|260
1594368900000|2020-07-10 08:15:00|1198|1195|1193|1190|1198.1|1195.1|1193|1190|148
1594369200000|2020-07-10 08:20:00|1192|1189|1192|1189|1193|1190|1192|1189|256
1594369500000|2020-07-10 08:25:00|1193|1190|1192.5|1189.5|1194|1191|1192|1189|608
1594369800000|2020-07-10 08:30:00|1192|1189|1190.4|1187.4|1192.9|1189.9|1189.9|1186.9|133
1594370100000|2020-07-10 08:35:00|1190.5|1187.5|1189.8|1186.8|1191.9|1188.9|1185.9|1182.9|937
1594370400000|2020-07-10 08:40:00|1189.9|1186.9|1188.8|1185.8|1190.9|1187.9|1186.8|1183.8|398
1594370700000|2020-07-10 08:45:00|1188.9|1185.9|1189.4|1186.4|1190.8|1187.8|1188.9|1185.9|59
1594371000000|2020-07-10 08:50:00|1188.9|1185.9|1186|1183|1189.8|1186.8|1185.9|1182.9|540
1594371300000|2020-07-10 08:55:00|1186.9|1183.9|1186.9|1183.9|1186.9|1183.9|1184.9|1181.9|193
1594371600000|2020-07-10 09:00:00|1187|1184|1187.9|1184.9|1188|1185|1186.9|1183.9|257
1594371900000|2020-07-10 09:05:00|1188|1185|1186.9|1183.9|1188.9|1185.9|1186.9|1183.9|81
1594372200000|2020-07-10 09:10:00|1187|1184|1187.1|1184.1|1187.9|1184.9|1186.5|1183.5|429
1594372500000|2020-07-10 09:15:00|1186.2|1183.2|1186.1|1183.1|1186.6|1183.6|1186.1|1183.1|149
1594372800000|2020-07-10 09:20:00|1185.6|1182.6|1185.1|1182.1|1186.1|1183.1|1185.1|1182.1|74
1594373100000|2020-07-10 09:25:00|1185.5|1182.5|1185.1|1182.1|1185.5|1182.5|1185.1|1182.1|12
1594373400000|2020-07-10 09:30:00|||||||||32
1594373700000|2020-07-10 09:35:00|1185.2|1182.2|1186.1|1183.1|1186.1|1183.1|1185.2|1182.2|12
1594374000000|2020-07-10 09:40:00|||||||||18
1594374300000|2020-07-10 09:45:00|1187|1184|1187.1|1184.1|1187.1|1184.1|1187|1184|72
1594374600000|2020-07-10 09:50:00|1188.1|1185.1|1189|1186|1189.1|1186.1|1188.1|1185.1|30
1594374900000|2020-07-10 09:55:00|1188.1|1185.1|1188.1|1185.1|1188.1|1185.1|1188.1|1185.1|28
1594375200000|2020-07-10 10:00:00|1188|1185|1188|1185|1188|1185|1187.5|1184.5|36
1594375500000|2020-07-10 10:05:00|1187.5|1184.5|1188|1185|1188|1185|1187.5|1184.5|13
1594375800000|2020-07-10 10:10:00|1188.1|1185.1|1188.1|1185.1|1189|1186|1188|1185|45
1594376100000|2020-07-10 10:15:00|1187.5|1184.5|1188|1185|1188|1185|1187.1|1184.1|111
1594376400000|2020-07-10 10:20:00|1188.1|1185.1|1188.5|1185.5|1189|1186|1188|1185|14
1594376700000|2020-07-10 10:25:00|1189|1186|1189|1186|1189|1186|1189|1186|54
1594377000000|2020-07-10 10:30:00|1188.9|1185.9|1189|1186|1189|1186|1188|1185|42
1594377300000|2020-07-10 10:35:00|1189.1|1186.1|1190|1187|1191|1188|1189.1|1186.1|98
1594377600000|2020-07-10 10:40:00|1189.5|1186.5|1189|1186|1189.5|1186.5|1189|1186|45
1594377900000|2020-07-10 10:45:00|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|24
1594378200000|2020-07-10 10:50:00|1189|1186|1189|1186|1189|1186|1188|1185|31
1594378500000|2020-07-10 10:55:00|||||||||12
1594378800000|2020-07-10 11:00:00|||||||||319
1594379100000|2020-07-10 11:05:00|1188.9|1185.9|1188|1185|1189|1186|1188|1185|126
1594379400000|2020-07-10 11:10:00|1188.1|1185.1|1189|1186|1189|1186|1188.1|1185.1|19
1594379700000|2020-07-10 11:15:00|1188.9|1185.9|1189|1186|1189|1186|1188|1185|21
1594380000000|2020-07-10 11:20:00|||||||||11
1594380300000|2020-07-10 11:25:00|1188.1|1185.1|1186.1|1183.1|1188.1|1185.1|1186.1|1183.1|79
1594380600000|2020-07-10 11:30:00|1186|1183|1186|1183|1186|1183|1186|1183|129
1594380900000|2020-07-10 11:35:00|1185.6|1182.6|1183|1180|1186|1183|1182.6|1179.6|452
1594381200000|2020-07-10 11:40:00|1182.6|1179.6|1186.6|1183.6|1187|1184|1182.6|1179.6|199
1594381500000|2020-07-10 11:45:00|1187|1184|1185.1|1182.1|1187|1184|1185.1|1182.1|48
1594381800000|2020-07-10 11:50:00|1186|1183|1187|1184|1187|1184|1185.1|1182.1|61
1594382100000|2020-07-10 11:55:00|1187.1|1184.1|1187.1|1184.1|1188.1|1185.1|1186.1|1183.1|68
1594382400000|2020-07-10 12:00:00|1186.6|1183.6|1184.1|1181.1|1187|1184|1182|1179|192
1594382700000|2020-07-10 12:05:00|1184|1181|1186|1183|1187|1184|1184|1181|77
1594383000000|2020-07-10 12:10:00|1185.6|1182.6|1180.1|1177.1|1186|1183|1180.1|1177.1|336
1594383300000|2020-07-10 12:15:00|1181.1|1178.1|1183.2|1180.2|1184.6|1181.6|1180.1|1177.1|379
1594383600000|2020-07-10 12:20:00|1184.1|1181.1|1182.2|1179.2|1184.2|1181.2|1182.1|1179.1|208
1594383900000|2020-07-10 12:25:00|1182.1|1179.1|1181.1|1178.1|1182.1|1179.1|1180.2|1177.2|251
1594384200000|2020-07-10 12:30:00|1181|1178|1178.2|1175.2|1181.2|1178.2|1178.1|1175.1|1077
1594384500000|2020-07-10 12:35:00|1177.2|1174.2|1182.2|1179.2|1183|1180|1177.2|1174.2|436
1594384800000|2020-07-10 12:40:00|1183|1180|1182.2|1179.2|1183.2|1180.2|1181|1178|375
1594385100000|2020-07-10 12:45:00|1182.1|1179.1|1196|1193|1196|1193|1182|1179|1202
1594385400000|2020-07-10 12:50:00|1196.1|1193.1|1195.1|1192.1|1196.1|1193.1|1192.1|1189.1|637
1594385700000|2020-07-10 12:55:00|1195.9|1192.9|1195.5|1192.5|1197.1|1194.1|1194.1|1191.1|763
1594386000000|2020-07-10 13:00:00|1195.9|1192.9|1200.1|1197.1|1201.1|1198.1|1195|1192|821
1594386300000|2020-07-10 13:05:00|1200|1197|1199.1|1196.1|1201.9|1198.9|1199.1|1196.1|469
1594386600000|2020-07-10 13:10:00|1199.9|1196.9|1195.1|1192.1|1199.9|1196.9|1195.1|1192.1|503
1594386900000|2020-07-10 13:15:00|1196|1193|1193.1|1190.1|1196.1|1193.1|1193.1|1190.1|557
1594387200000|2020-07-10 13:20:00|1193.2|1190.2|1194.1|1191.1|1195.2|1192.2|1193.1|1190.1|144
1594387500000|2020-07-10 13:25:00|1194.2|1191.2|1188.2|1185.2|1194.2|1191.2|1187.6|1184.6|1129
1594387800000|2020-07-10 13:30:00|1189.1|1186.1|1188.2|1185.2|1192.2|1189.2|1187.2|1184.2|438
1594388100000|2020-07-10 13:35:00|1187.3|1184.3|1192.2|1189.2|1192.2|1189.2|1187.2|1184.2|554
1594388400000|2020-07-10 13:40:00|1192.1|1189.1|1192.1|1189.1|1194.1|1191.1|1191.1|1188.1|157
1594388700000|2020-07-10 13:45:00|1191.2|1188.2|1190.2|1187.2|1192.2|1189.2|1189.6|1186.6|261
1594389000000|2020-07-10 13:50:00|1190|1187|1189.1|1186.1|1191.1|1188.1|1189.1|1186.1|261
1594389300000|2020-07-10 13:55:00|1189.2|1186.2|1190.7|1187.7|1191.2|1188.2|1189.2|1186.2|172
1594389600000|2020-07-10 14:00:00|1190.3|1187.3|1189.1|1186.1|1191.1|1188.1|1188.1|1185.1|420
1594389900000|2020-07-10 14:05:00|1188.2|1185.2|1194.1|1191.1|1195.1|1192.1|1188.2|1185.2|424
1594390200000|2020-07-10 14:10:00|1194.2|1191.2|1195.2|1192.2|1197.1|1194.1|1193.2|1190.2|369
1594390500000|2020-07-10 14:15:00|1195.6|1192.6|1193.2|1190.2|1196.1|1193.1|1193.1|1190.1|175
1594390800000|2020-07-10 14:20:00|1193.7|1190.7|1192.1|1189.1|1194.7|1191.7|1191.1|1188.1|145
1594391100000|2020-07-10 14:25:00|1191.1|1188.1|1194.1|1191.1|1195.1|1192.1|1191.1|1188.1|219
1594391400000|2020-07-10 14:30:00|1193.7|1190.7|1195.1|1192.1|1196.1|1193.1|1193.7|1190.7|179
1594391700000|2020-07-10 14:35:00|1194.2|1191.2|1193.1|1190.1|1195.1|1192.1|1193.1|1190.1|133
1594392000000|2020-07-10 14:40:00|1194|1191|1194.2|1191.2|1194.2|1191.2|1193.1|1190.1|209
1594392300000|2020-07-10 14:45:00|1194.1|1191.1|1191.2|1188.2|1194.2|1191.2|1191.2|1188.2|200
1594392600000|2020-07-10 14:50:00|1191.1|1188.1|1193.1|1190.1|1194.1|1191.1|1190.2|1187.2|99
1594392900000|2020-07-10 14:55:00|1193.2|1190.2|1192.1|1189.1|1193.2|1190.2|1191.2|1188.2|168
1594393200000|2020-07-10 15:00:00|1191.2|1188.2|1188.2|1185.2|1192.1|1189.1|1188.2|1185.2|308
1594393500000|2020-07-10 15:05:00|1188.3|1185.3|1188.4|1185.4|1189.2|1186.2|1187.2|1184.2|157
1594393800000|2020-07-10 15:10:00|1188.8|1185.8|1185.4|1182.4|1190.4|1187.4|1184.4|1181.4|774
1594394100000|2020-07-10 15:15:00|1185.9|1182.9|1183.4|1180.4|1185.9|1182.9|1183.4|1180.4|233
1594394400000|2020-07-10 15:20:00|1183.5|1180.5|1182.4|1179.4|1184.4|1181.4|1182.2|1179.2|408
1594394700000|2020-07-10 15:25:00|1181.4|1178.4|1179.4|1176.4|1182.3|1179.3|1179.4|1176.4|599
1594395000000|2020-07-10 15:30:00|1178.9|1175.9|1183.3|1180.3|1183.4|1180.4|1178.9|1175.9|524
1594395300000|2020-07-10 15:35:00|1183.2|1180.2|1185.3|1182.3|1186.3|1183.3|1182.3|1179.3|624
1594395600000|2020-07-10 15:40:00|1184.4|1181.4|1187.1|1184.1|1188.1|1185.1|1184.3|1181.3|544
1594395900000|2020-07-10 15:45:00|1186.2|1183.2|1186.3|1183.3|1187.2|1184.2|1185.3|1182.3|112
1594396200000|2020-07-10 15:50:00|1186.2|1183.2|1186.7|1183.7|1187.2|1184.2|1186.1|1183.1|103
1594396500000|2020-07-10 15:55:00|1187.2|1184.2|1185.2|1182.2|1187.3|1184.3|1185.2|1182.2|169
1594396800000|2020-07-10 16:00:00|1185.3|1182.3|1186.3|1183.3|1187.7|1184.7|1185.3|1182.3|175
1594397100000|2020-07-10 16:05:00|1186.2|1183.2|1185.2|1182.2|1186.3|1183.3|1185.2|1182.2|131
1594397400000|2020-07-10 16:10:00|1185.3|1182.3|1187.3|1184.3|1188.3|1185.3|1185.3|1182.3|171
1594397700000|2020-07-10 16:15:00|1187.2|1184.2|1185.2|1182.2|1187.2|1184.2|1185.2|1182.2|98
1594398000000|2020-07-10 16:20:00|1185.3|1182.3|1188.2|1185.2|1188.2|1185.2|1185.3|1182.3|128
1594398300000|2020-07-10 16:25:00|1187.2|1184.2|1185.7|1182.7|1187.3|1184.3|1185.7|1182.7|137
1594398600000|2020-07-10 16:30:00|1185.3|1182.3|1185.3|1182.3|1187.3|1184.3|1185.3|1182.3|276
1594398900000|2020-07-10 16:35:00|1184.3|1181.3|1186.4|1183.4|1186.4|1183.4|1184.3|1181.3|290
1594399200000|2020-07-10 16:40:00|1186.3|1183.3|1182.4|1179.4|1186.3|1183.3|1182.3|1179.3|328
1594399500000|2020-07-10 16:45:00|1183.3|1180.3|1183.3|1180.3|1184.4|1181.4|1183.3|1180.3|322
1594399800000|2020-07-10 16:50:00|1183.9|1180.9|1184.5|1181.5|1189.3|1186.3|1183.3|1180.3|3722
1594400100000|2020-07-10 16:55:00|1184.4|1181.4|1186.5|1183.5|1187|1184|1183.5|1180.5|744
1594625400000|2020-07-13 07:30:00|1182.6|1179.6|1182.6|1179.6|1185|1182|1180.5|1177.5|421
1594625700000|2020-07-13 07:35:00|1183.5|1180.5|1183.6|1180.6|1183.6|1180.6|1182.6|1179.6|74
1594626000000|2020-07-13 07:40:00|1185.5|1182.5|1186.5|1183.5|1187.5|1184.5|1185.5|1182.5|1073
1594626300000|2020-07-13 07:45:00|1186.9|1183.9|1185.5|1182.5|1187.5|1184.5|1184.5|1181.5|161
1594626600000|2020-07-13 07:50:00|1185.9|1182.9|1184.5|1181.5|1186.5|1183.5|1184.3|1181.3|88
1594626900000|2020-07-13 07:55:00|1184.4|1181.4|1185.5|1182.5|1186.4|1183.4|1184.3|1181.3|71
1594627200000|2020-07-13 08:00:00|1185.4|1182.4|1183.5|1180.5|1185.5|1182.5|1183.5|1180.5|37
1594627500000|2020-07-13 08:05:00|1184.3|1181.3|1184.5|1181.5|1184.5|1181.5|1184.3|1181.3|13
1594627800000|2020-07-13 08:10:00|||||||||9
1594628100000|2020-07-13 08:15:00|1183.9|1180.9|1183.5|1180.5|1184.4|1181.4|1182.5|1179.5|47
1594628400000|2020-07-13 08:20:00|1183.4|1180.4|1184.4|1181.4|1184.5|1181.5|1183.4|1180.4|186
1594628700000|2020-07-13 08:25:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|30
1594629000000|2020-07-13 08:30:00|1184.4|1181.4|1184.4|1181.4|1184.5|1181.5|1182.5|1179.5|131
1594629300000|2020-07-13 08:35:00|1183.9|1180.9|1185.5|1182.5|1185.5|1182.5|1183.9|1180.9|99
1594629600000|2020-07-13 08:40:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1186.4|1183.4|63
1594629900000|2020-07-13 08:45:00|1186.4|1183.4|1186.4|1183.4|1186.5|1183.5|1185.4|1182.4|24
1594630200000|2020-07-13 08:50:00|1185.9|1182.9|1186.4|1183.4|1186.5|1183.5|1185.5|1182.5|51
1594630500000|2020-07-13 08:55:00|1185.9|1182.9|1185.4|1182.4|1186.4|1183.4|1185.4|1182.4|17
1594630800000|2020-07-13 09:00:00|1185.5|1182.5|1185.4|1182.4|1185.5|1182.5|1184.9|1181.9|25
1594631100000|2020-07-13 09:05:00|1185|1182|1184.4|1181.4|1185|1182|1183.5|1180.5|24
1594631400000|2020-07-13 09:10:00|1183.9|1180.9|1184.4|1181.4|1184.4|1181.4|1183.5|1180.5|39
1594631700000|2020-07-13 09:15:00|1183.9|1180.9|1184.5|1181.5|1184.5|1181.5|1183.9|1180.9|28
1594632000000|2020-07-13 09:20:00|1184.4|1181.4|1183.4|1180.4|1184.4|1181.4|1182.5|1179.5|118
1594632300000|2020-07-13 09:25:00|1182.9|1179.9|1181.9|1178.9|1183.4|1180.4|1180.5|1177.5|275
1594632600000|2020-07-13 09:30:00|1181.5|1178.5|1181.4|1178.4|1181.5|1178.5|1180.9|1177.9|102
1594632900000|2020-07-13 09:35:00|1181|1178|1181.5|1178.5|1182.4|1179.4|1180.5|1177.5|85
1594633200000|2020-07-13 09:40:00|1181.4|1178.4|1181.4|1178.4|1181.5|1178.5|1181.4|1178.4|1
1594633500000|2020-07-13 09:45:00|1181.5|1178.5|1181.5|1178.5|1181.5|1178.5|1181.5|1178.5|16
1594633800000|2020-07-13 09:50:00|1181.4|1178.4|1181.5|1178.5|1181.5|1178.5|1181.4|1178.4|15
1594634100000|2020-07-13 09:55:00|1181.4|1178.4|1181.5|1178.5|1181.5|1178.5|1181.4|1178.4|63
1594634400000|2020-07-13 10:00:00|1182.4|1179.4|1182.5|1179.5|1182.5|1179.5|1182.4|1179.4|182
1594634700000|2020-07-13 10:05:00|1182|1179|1182.4|1179.4|1182.4|1179.4|1181.4|1178.4|118
1594635000000|2020-07-13 10:10:00|1182.5|1179.5|1182.4|1179.4|1182.5|1179.5|1182.4|1179.4|40
1594635300000|2020-07-13 10:15:00|1182.5|1179.5|1182.4|1179.4|1183.5|1180.5|1182.4|1179.4|32
1594635600000|2020-07-13 10:20:00|1181.9|1178.9|1182.4|1179.4|1182.4|1179.4|1181.5|1178.5|130
1594635900000|2020-07-13 10:25:00|||||||||72
1594636200000|2020-07-13 10:30:00|1182.5|1179.5|1182.4|1179.4|1182.5|1179.5|1182.4|1179.4|25
1594636500000|2020-07-13 10:35:00|1182.5|1179.5|1182.4|1179.4|1183.4|1180.4|1182.4|1179.4|477
1594636800000|2020-07-13 10:40:00|1181.6|1178.6|1181.4|1178.4|1182.4|1179.4|1181.4|1178.4|64
1594637100000|2020-07-13 10:45:00|1181.6|1178.6|1180.4|1177.4|1182.4|1179.4|1180.4|1177.4|93
1594637400000|2020-07-13 10:50:00|1180.5|1177.5|1181.4|1178.4|1181.4|1178.4|1180.5|1177.5|39
1594637700000|2020-07-13 10:55:00|1180.4|1177.4|1180.4|1177.4|1180.5|1177.5|1180.4|1177.4|135
1594638000000|2020-07-13 11:00:00|1180|1177|1181|1178|1181.5|1178.5|1179.4|1176.4|152
1594638300000|2020-07-13 11:05:00|1180.6|1177.6|1181.5|1178.5|1181.5|1178.5|1180.5|1177.5|18
1594638600000|2020-07-13 11:10:00|1181.6|1178.6|1182.5|1179.5|1182.5|1179.5|1181.5|1178.5|23
1594638900000|2020-07-13 11:15:00|1182.4|1179.4|1183.5|1180.5|1183.6|1180.6|1182.4|1179.4|26
1594639200000|2020-07-13 11:20:00|1183.4|1180.4|1185.4|1182.4|1185.4|1182.4|1183.4|1180.4|40
1594639500000|2020-07-13 11:25:00|1184.4|1181.4|1183.4|1180.4|1184.9|1181.9|1182.4|1179.4|30
1594639800000|2020-07-13 11:30:00|1183.6|1180.6|1184.5|1181.5|1185.4|1182.4|1183.5|1180.5|111
1594640100000|2020-07-13 11:35:00|1184.4|1181.4|1184.4|1181.4|1184.5|1181.5|1184.4|1181.4|15
1594640400000|2020-07-13 11:40:00|1184.5|1181.5|1184.4|1181.4|1184.5|1181.5|1184.4|1181.4|24
1594640700000|2020-07-13 11:45:00|1184.5|1181.5|1183.5|1180.5|1184.9|1181.9|1183|1180|28
1594641000000|2020-07-13 11:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1184|1181|19
1594641300000|2020-07-13 11:55:00|1184|1181|1184.5|1181.5|1184.5|1181.5|1184|1181|20
1594641600000|2020-07-13 12:00:00|1183.5|1180.5|1184.5|1181.5|1184.5|1181.5|1182.5|1179.5|49
1594641900000|2020-07-13 12:05:00|1185.5|1182.5|1182.5|1179.5|1185.5|1182.5|1182.5|1179.5|138
1594642200000|2020-07-13 12:10:00|1181.5|1178.5|1185.5|1182.5|1185.5|1182.5|1181.5|1178.5|254
1594642500000|2020-07-13 12:15:00|1186.5|1183.5|1185.5|1182.5|1186.5|1183.5|1184.6|1181.6|152
1594642800000|2020-07-13 12:20:00|1186.5|1183.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|168
1594643100000|2020-07-13 12:25:00|1185.6|1182.6|1183.6|1180.6|1185.6|1182.6|1183.6|1180.6|130
1594643400000|2020-07-13 12:30:00|1183.5|1180.5|1181|1178|1183.5|1180.5|1180.5|1177.5|173
1594643700000|2020-07-13 12:35:00|1180.6|1177.6|1180.6|1177.6|1180.6|1177.6|1180.6|1177.6|48
1594644000000|2020-07-13 12:40:00|1181.5|1178.5|1179.6|1176.6|1181.6|1178.6|1179.6|1176.6|193
1594644300000|2020-07-13 12:45:00|||||||||72
1594644600000|2020-07-13 12:50:00|1178.6|1175.6|1179.6|1176.6|1179.6|1176.6|1178.5|1175.5|364
1594644900000|2020-07-13 12:55:00|1178.6|1175.6|1178.6|1175.6|1178.6|1175.6|1178.6|1175.6|182
1594645200000|2020-07-13 13:00:00|1178.5|1175.5|1182.5|1179.5|1182.6|1179.6|1178.5|1175.5|482
1594645500000|2020-07-13 13:05:00|1181.6|1178.6|1181.6|1178.6|1182.5|1179.5|1181.5|1178.5|264
1594645800000|2020-07-13 13:10:00|1181.5|1178.5|1180.5|1177.5|1181.6|1178.6|1180.5|1177.5|16
1594646100000|2020-07-13 13:15:00|1179.6|1176.6|1179.6|1176.6|1182.5|1179.5|1179.6|1176.6|136
1594646400000|2020-07-13 13:20:00|1179.5|1176.5|1180.6|1177.6|1181.5|1178.5|1179.5|1176.5|124
1594646700000|2020-07-13 13:25:00|1180.5|1177.5|1179.5|1176.5|1180.6|1177.6|1179.5|1176.5|136
1594647000000|2020-07-13 13:30:00|1178.5|1175.5|1178.5|1175.5|1179.5|1176.5|1178.5|1175.5|332
1594647300000|2020-07-13 13:35:00|1177.5|1174.5|1178.4|1175.4|1179.4|1176.4|1175.5|1172.5|690
1594647600000|2020-07-13 13:40:00|1179.4|1176.4|1179.4|1176.4|1180.4|1177.4|1179.4|1176.4|321
1594647900000|2020-07-13 13:45:00|1180.4|1177.4|1178.5|1175.5|1181.4|1178.4|1178.4|1175.4|282
1594648200000|2020-07-13 13:50:00|1178.4|1175.4|1177.5|1174.5|1178.5|1175.5|1177.4|1174.4|134
1594648500000|2020-07-13 13:55:00|1177.4|1174.4|1175.4|1172.4|1177.4|1174.4|1175.4|1172.4|281
1594648800000|2020-07-13 14:00:00|1176.4|1173.4|1171.5|1168.5|1176.4|1173.4|1171.5|1168.5|1208
1594649100000|2020-07-13 14:05:00|1171.7|1168.7|1173.5|1170.5|1174.5|1171.5|1171.7|1168.7|400
1594649400000|2020-07-13 14:10:00|1173.4|1170.4|1174.4|1171.4|1174.5|1171.5|1173.4|1170.4|168
1594649700000|2020-07-13 14:15:00|1174.5|1171.5|1171.5|1168.5|1174.5|1171.5|1171.5|1168.5|175
1594650000000|2020-07-13 14:20:00|1172.4|1169.4|1170.5|1167.5|1172.4|1169.4|1170.5|1167.5|345
1594650300000|2020-07-13 14:25:00|||||||||67
1594650600000|2020-07-13 14:30:00|1170.7|1167.7|1170.5|1167.5|1171.5|1168.5|1170.5|1167.5|207
1594650900000|2020-07-13 14:35:00|1169.7|1166.7|1169.5|1166.5|1169.7|1166.7|1169.5|1166.5|262
1594651200000|2020-07-13 14:40:00|||||||||112
1594651500000|2020-07-13 14:45:00|||||||||64
1594651800000|2020-07-13 14:50:00|1170.5|1167.5|1170.5|1167.5|1170.5|1167.5|1170.5|1167.5|186
1594652100000|2020-07-13 14:55:00|1171.5|1168.5|1173.6|1170.6|1173.7|1170.7|1170.5|1167.5|472
1594652400000|2020-07-13 15:00:00|1172.6|1169.6|1173.6|1170.6|1174.7|1171.7|1171.7|1168.7|614
1594652700000|2020-07-13 15:05:00|1172.7|1169.7|1174.7|1171.7|1175.6|1172.6|1172.6|1169.6|149
1594653000000|2020-07-13 15:10:00|1174.6|1171.6|1177.7|1174.7|1178.7|1175.7|1174.6|1171.6|588
1594653300000|2020-07-13 15:15:00|1177.6|1174.6|1176.7|1173.7|1177.6|1174.6|1175.7|1172.7|184
1594653600000|2020-07-13 15:20:00|1177.6|1174.6|1178.6|1175.6|1179.6|1176.6|1177.6|1174.6|170
1594653900000|2020-07-13 15:25:00|1178.7|1175.7|1182.6|1179.6|1182.6|1179.6|1178.7|1175.7|310
1594654200000|2020-07-13 15:30:00|1183|1180|1183.6|1180.6|1184.5|1181.5|1182.5|1179.5|421
1594654500000|2020-07-13 15:35:00|1184.4|1181.4|1181.6|1178.6|1185.4|1182.4|1180.6|1177.6|359
1594654800000|2020-07-13 15:40:00|1180.6|1177.6|1182.6|1179.6|1182.6|1179.6|1179.6|1176.6|148
1594655100000|2020-07-13 15:45:00|1183.4|1180.4|1180.6|1177.6|1183.4|1180.4|1180.6|1177.6|271
1594655400000|2020-07-13 15:50:00|1181.5|1178.5|1181.6|1178.6|1182|1179|1180.5|1177.5|210
1594655700000|2020-07-13 15:55:00|1181.4|1178.4|1182.5|1179.5|1182.6|1179.6|1181.4|1178.4|107
1594656000000|2020-07-13 16:00:00|1182.4|1179.4|1181.4|1178.4|1183.5|1180.5|1181.4|1178.4|186
1594656300000|2020-07-13 16:05:00|1180.6|1177.6|1179.6|1176.6|1180.6|1177.6|1179.6|1176.6|116
1594656600000|2020-07-13 16:10:00|1179.5|1176.5|1178.6|1175.6|1179.5|1176.5|1176.6|1173.6|500
1594656900000|2020-07-13 16:15:00|1177.7|1174.7|1176.6|1173.6|1178.6|1175.6|1176.2|1173.2|177
1594657200000|2020-07-13 16:20:00|1176.7|1173.7|1176.6|1173.6|1176.7|1173.7|1176.6|1173.6|83
1594657500000|2020-07-13 16:25:00|1175.7|1172.7|1175.6|1172.6|1175.7|1172.7|1175.6|1172.6|168
1594657800000|2020-07-13 16:30:00|1175.7|1172.7|1175.6|1172.6|1175.8|1172.8|1173.8|1170.8|561
1594658100000|2020-07-13 16:35:00|1175.8|1172.8|1176.2|1173.2|1176.8|1173.8|1174.8|1171.8|283
1594658400000|2020-07-13 16:40:00|1175.8|1172.8|1172.8|1169.8|1176.6|1173.6|1172.8|1169.8|387
1594658700000|2020-07-13 16:45:00|1172.7|1169.7|1173.7|1170.7|1173.8|1170.8|1172.7|1169.7|277
1594659000000|2020-07-13 16:50:00|1173.8|1170.8|1167.8|1164.8|1175.8|1172.8|1167.8|1164.8|4972
1594659300000|2020-07-13 16:55:00|1168.2|1165.2|1165.8|1162.8|1168.8|1165.8|1165.8|1162.8|1258
1594711800000|2020-07-14 07:30:00|1160.3|1157.3|1161.2|1158.2|1163.2|1160.2|1155.2|1152.2|1429
1594712100000|2020-07-14 07:35:00|1160.4|1157.4|1158.3|1155.3|1161.2|1158.2|1157.4|1154.4|405
1594712400000|2020-07-14 07:40:00|1158.4|1155.4|1160.4|1157.4|1160.4|1157.4|1158.4|1155.4|215
1594712700000|2020-07-14 07:45:00|1161.3|1158.3|1162.2|1159.2|1162.4|1159.4|1161.2|1158.2|276
1594713000000|2020-07-14 07:50:00|1162.4|1159.4|1163.3|1160.3|1164.2|1161.2|1161.3|1158.3|226
1594713300000|2020-07-14 07:55:00|1163.2|1160.2|1162.8|1159.8|1163.3|1160.3|1162.3|1159.3|56
1594713600000|2020-07-14 08:00:00|1162.4|1159.4|1165.8|1162.8|1168.1|1165.1|1162.4|1159.4|611
1594713900000|2020-07-14 08:05:00|1165.3|1162.3|1165.2|1162.2|1165.3|1162.3|1162.3|1159.3|330
1594714200000|2020-07-14 08:10:00|1165.3|1162.3|1162.1|1159.1|1166.2|1163.2|1162.1|1159.1|253
1594714500000|2020-07-14 08:15:00|1163|1160|1163.1|1160.1|1164.7|1161.7|1163|1160|44
1594714800000|2020-07-14 08:20:00|1163.2|1160.2|1163.6|1160.6|1164.1|1161.1|1163.1|1160.1|29
1594715100000|2020-07-14 08:25:00|1163.2|1160.2|1163.2|1160.2|1164.1|1161.1|1162.7|1159.7|53
1594715400000|2020-07-14 08:30:00|1163.1|1160.1|1164.1|1161.1|1165.1|1162.1|1163.1|1160.1|38
1594715700000|2020-07-14 08:35:00|1164|1161|1163.1|1160.1|1164|1161|1163.1|1160.1|7
1594716000000|2020-07-14 08:40:00|||||||||7
1594716300000|2020-07-14 08:45:00|1163.2|1160.2|1163.1|1160.1|1164.1|1161.1|1163.1|1160.1|30
1594716600000|2020-07-14 08:50:00|1163.2|1160.2|1163.1|1160.1|1163.2|1160.2|1163.1|1160.1|5
1594716900000|2020-07-14 08:55:00|1162.1|1159.1|1162.1|1159.1|1162.3|1159.3|1162.1|1159.1|110
1594717200000|2020-07-14 09:00:00|1161.2|1158.2|1161.3|1158.3|1161.3|1158.3|1159.3|1156.3|106
1594717500000|2020-07-14 09:05:00|1160.7|1157.7|1160.7|1157.7|1161.3|1158.3|1160.2|1157.2|71
1594717800000|2020-07-14 09:10:00|1160.3|1157.3|1161.3|1158.3|1161.3|1158.3|1159.7|1156.7|48
1594718100000|2020-07-14 09:15:00|1161.4|1158.4|1163.3|1160.3|1164.2|1161.2|1161.4|1158.4|50
1594718400000|2020-07-14 09:20:00|1163.8|1160.8|1163.3|1160.3|1164.3|1161.3|1163.3|1160.3|34
1594718700000|2020-07-14 09:25:00|1163.7|1160.7|1163.3|1160.3|1163.7|1160.7|1163.2|1160.2|19
1594719000000|2020-07-14 09:30:00|1163.2|1160.2|1162.3|1159.3|1163.2|1160.2|1162.2|1159.2|6
1594719300000|2020-07-14 09:35:00|1162.4|1159.4|1162.3|1159.3|1163.2|1160.2|1162.3|1159.3|20
1594719600000|2020-07-14 09:40:00|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|9
1594719900000|2020-07-14 09:45:00|1162.3|1159.3|1162.2|1159.2|1162.3|1159.3|1161.3|1158.3|51
1594720200000|2020-07-14 09:50:00|1161.8|1158.8|1163.3|1160.3|1164.3|1161.3|1161.3|1158.3|97
1594720500000|2020-07-14 09:55:00|1162.5|1159.5|1162.3|1159.3|1162.5|1159.5|1162.3|1159.3|78
1594720800000|2020-07-14 10:00:00|1162.8|1159.8|1162.3|1159.3|1163.3|1160.3|1162.3|1159.3|45
1594721100000|2020-07-14 10:05:00|1161.3|1158.3|1161.3|1158.3|1161.3|1158.3|1160.8|1157.8|44
1594721400000|2020-07-14 10:10:00|1161.4|1158.4|1161.3|1158.3|1162.2|1159.2|1161.3|1158.3|29
1594721700000|2020-07-14 10:15:00|1160.5|1157.5|1160.3|1157.3|1160.5|1157.5|1160.3|1157.3|19
1594722000000|2020-07-14 10:20:00|1161.3|1158.3|1160.3|1157.3|1161.3|1158.3|1160.3|1157.3|24
1594722300000|2020-07-14 10:25:00|||||||||6
1594722600000|2020-07-14 10:30:00|||||||||7
1594722900000|2020-07-14 10:35:00|1159.3|1156.3|1159.8|1156.8|1160.3|1157.3|1159.3|1156.3|87
1594723200000|2020-07-14 10:40:00|1159.3|1156.3|1160.3|1157.3|1160.3|1157.3|1158.8|1155.8|13
1594723500000|2020-07-14 10:45:00|1159.3|1156.3|1160.3|1157.3|1160.3|1157.3|1159.3|1156.3|24
1594723800000|2020-07-14 10:50:00|1159.3|1156.3|1159.3|1156.3|1159.3|1156.3|1159.3|1156.3|109
1594724100000|2020-07-14 10:55:00|1159.4|1156.4|1159.9|1156.9|1160.4|1157.4|1159.4|1156.4|8
1594724400000|2020-07-14 11:00:00|1160.3|1157.3|1160.3|1157.3|1160.3|1157.3|1159.4|1156.4|39
1594724700000|2020-07-14 11:05:00|1159.9|1156.9|1159.4|1156.4|1160.4|1157.4|1159.4|1156.4|19
1594725000000|2020-07-14 11:10:00|||||||||43
1594725300000|2020-07-14 11:15:00|1158.5|1155.5|1158.4|1155.4|1158.5|1155.5|1158.4|1155.4|1056
1594725600000|2020-07-14 11:20:00|1159.4|1156.4|1159.4|1156.4|1160.4|1157.4|1159.4|1156.4|91
1594725900000|2020-07-14 11:25:00|||||||||1
1594726200000|2020-07-14 11:30:00|1158.9|1155.9|1158.5|1155.5|1158.9|1155.9|1158.4|1155.4|11
1594726500000|2020-07-14 11:35:00|||||||||8
1594726800000|2020-07-14 11:40:00|1159.5|1156.5|1158.4|1155.4|1159.5|1156.5|1157.5|1154.5|209
1594727100000|2020-07-14 11:45:00|1158|1155|1158.4|1155.4|1159.4|1156.4|1158|1155|261
1594727400000|2020-07-14 11:50:00|1158.2|1155.2|1158.4|1155.4|1158.4|1155.4|1157.4|1154.4|132
1594727700000|2020-07-14 11:55:00|1159.2|1156.2|1158.4|1155.4|1159.3|1156.3|1158.4|1155.4|299
1594728000000|2020-07-14 12:00:00|1157.4|1154.4|1158.4|1155.4|1158.4|1155.4|1155.4|1152.4|472
1594728300000|2020-07-14 12:05:00|1157.5|1154.5|1151.4|1148.4|1157.5|1154.5|1149.5|1146.5|935
1594728600000|2020-07-14 12:10:00|1150.5|1147.5|1153.5|1150.5|1154.4|1151.4|1149.4|1146.4|1455
1594728900000|2020-07-14 12:15:00|1153.4|1150.4|1152.4|1149.4|1155.4|1152.4|1151.5|1148.5|457
1594729200000|2020-07-14 12:20:00|1152.6|1149.6|1151.4|1148.4|1152.6|1149.6|1150.4|1147.4|188
1594729500000|2020-07-14 12:25:00|1151.5|1148.5|1153.6|1150.6|1153.6|1150.6|1150.6|1147.6|717
1594729800000|2020-07-14 12:30:00|1153.5|1150.5|1150.6|1147.6|1153.5|1150.5|1149.6|1146.6|578
1594730100000|2020-07-14 12:35:00|1151.6|1148.6|1148.6|1145.6|1151.6|1148.6|1148.6|1145.6|439
1594730400000|2020-07-14 12:40:00|1149.6|1146.6|1150.6|1147.6|1151.6|1148.6|1149.6|1146.6|963
1594730700000|2020-07-14 12:45:00|1150.1|1147.1|1149.6|1146.6|1150.6|1147.6|1149.6|1146.6|98
1594731000000|2020-07-14 12:50:00|1149.7|1146.7|1149.6|1146.6|1149.7|1146.7|1149.6|1146.6|32
1594731300000|2020-07-14 12:55:00|1149.7|1146.7|1148.5|1145.5|1150.6|1147.6|1148.4|1145.4|225
1594731600000|2020-07-14 13:00:00|1148.4|1145.4|1149.4|1146.4|1149.4|1146.4|1148.4|1145.4|292
1594731900000|2020-07-14 13:05:00|1148.6|1145.6|1145.4|1142.4|1148.6|1145.6|1145.4|1142.4|341
1594732200000|2020-07-14 13:10:00|1145.5|1142.5|1146.5|1143.5|1147.4|1144.4|1145.4|1142.4|450
1594732500000|2020-07-14 13:15:00|1146.4|1143.4|1145.5|1142.5|1146.5|1143.5|1145.4|1142.4|277
1594732800000|2020-07-14 13:20:00|1145.4|1142.4|1145.6|1142.6|1146.5|1143.5|1145.4|1142.4|393
1594733100000|2020-07-14 13:25:00|1145.5|1142.5|1144.6|1141.6|1145.5|1142.5|1144.5|1141.5|98
1594733400000|2020-07-14 13:30:00|1144.5|1141.5|1146.6|1143.6|1148.4|1145.4|1142.4|1139.4|1237
1594733700000|2020-07-14 13:35:00|1146.4|1143.4|1149.4|1146.4|1149.4|1146.4|1144.4|1141.4|388
1594734000000|2020-07-14 13:40:00|1148.9|1145.9|1149.4|1146.4|1150.4|1147.4|1147.5|1144.5|373
1594734300000|2020-07-14 13:45:00|1149.6|1146.6|1145|1142|1150.6|1147.6|1145|1142|272
1594734600000|2020-07-14 13:50:00|1145.4|1142.4|1141.6|1138.6|1145.4|1142.4|1140.6|1137.6|653
1594734900000|2020-07-14 13:55:00|1141.4|1138.4|1143.6|1140.6|1144.6|1141.6|1140.6|1137.6|857
1594735200000|2020-07-14 14:00:00|1143.7|1140.7|1142.6|1139.6|1144.6|1141.6|1142.6|1139.6|280
1594735500000|2020-07-14 14:05:00|1142.5|1139.5|1142.5|1139.5|1143.6|1140.6|1142|1139|216
1594735800000|2020-07-14 14:10:00|1142|1139|1141.6|1138.6|1143.5|1140.5|1141.6|1138.6|237
1594736100000|2020-07-14 14:15:00|1141.5|1138.5|1141.6|1138.6|1142.6|1139.6|1141.5|1138.5|349
1594736400000|2020-07-14 14:20:00|1142.5|1139.5|1140.6|1137.6|1142.6|1139.6|1140.6|1137.6|478
1594736700000|2020-07-14 14:25:00|1144.5|1141.5|1144.6|1141.6|1144.6|1141.6|1143.5|1140.5|454
1594737000000|2020-07-14 14:30:00|1145.5|1142.5|1147.5|1144.5|1148.5|1145.5|1145|1142|305
1594737300000|2020-07-14 14:35:00|1151|1148|1148.5|1145.5|1151.5|1148.5|1147.5|1144.5|641
1594737600000|2020-07-14 14:40:00|1147.6|1144.6|1147.6|1144.6|1148.5|1145.5|1146.6|1143.6|253
1594737900000|2020-07-14 14:45:00|1147.5|1144.5|1147.6|1144.6|1148.6|1145.6|1147.1|1144.1|346
1594738200000|2020-07-14 14:50:00|1148.5|1145.5|1148.6|1145.6|1149.5|1146.5|1147.6|1144.6|202
1594738500000|2020-07-14 14:55:00|1148.5|1145.5|1148.6|1145.6|1149.5|1146.5|1148.5|1145.5|267
1594738800000|2020-07-14 15:00:00|1148.5|1145.5|1148.5|1145.5|1149.5|1146.5|1147.6|1144.6|359
1594739100000|2020-07-14 15:05:00|1147.6|1144.6|1149.6|1146.6|1150.5|1147.5|1147.6|1144.6|196
1594739400000|2020-07-14 15:10:00|1150.1|1147.1|1148.7|1145.7|1150.6|1147.6|1148.6|1145.6|358
1594739700000|2020-07-14 15:15:00|1148.6|1145.6|1149.7|1146.7|1150.7|1147.7|1147.7|1144.7|235
1594740000000|2020-07-14 15:20:00|1150.6|1147.6|1146.7|1143.7|1150.7|1147.7|1146.2|1143.2|378
1594740300000|2020-07-14 15:25:00|1146.2|1143.2|1147.7|1144.7|1147.8|1144.8|1145.8|1142.8|174
1594740600000|2020-07-14 15:30:00|1146.8|1143.8|1149.8|1146.8|1150.7|1147.7|1146.7|1143.7|273
1594740900000|2020-07-14 15:35:00|1149.7|1146.7|1149.7|1146.7|1152.5|1149.5|1149.7|1146.7|750
1594741200000|2020-07-14 15:40:00|1150.7|1147.7|1148.7|1145.7|1150.7|1147.7|1148.7|1145.7|137
1594741500000|2020-07-14 15:45:00|1148.6|1145.6|1148.7|1145.7|1148.7|1145.7|1148.5|1145.5|83
1594741800000|2020-07-14 15:50:00|1148.5|1145.5|1148.7|1145.7|1149.5|1146.5|1147.7|1144.7|167
1594742100000|2020-07-14 15:55:00|1148.5|1145.5|1148.7|1145.7|1148.7|1145.7|1147.7|1144.7|185
1594742400000|2020-07-14 16:00:00|1148.6|1145.6|1148.7|1145.7|1148.7|1145.7|1148.6|1145.6|44
1594742700000|2020-07-14 16:05:00|1148.6|1145.6|1146.7|1143.7|1148.6|1145.6|1146.5|1143.5|271
1594743000000|2020-07-14 16:10:00|1146.6|1143.6|1144.7|1141.7|1146.6|1143.6|1144.3|1141.3|600
1594743300000|2020-07-14 16:15:00|1144.8|1141.8|1146.7|1143.7|1147.7|1144.7|1143.7|1140.7|1058
1594743600000|2020-07-14 16:20:00|1147.1|1144.1|1145.7|1142.7|1147.1|1144.1|1145.7|1142.7|166
1594743900000|2020-07-14 16:25:00|1145.6|1142.6|1144.7|1141.7|1145.6|1142.6|1144.7|1141.7|213
1594744200000|2020-07-14 16:30:00|1144.6|1141.6|1144.6|1141.6|1145.5|1142.5|1143.7|1140.7|337
1594744500000|2020-07-14 16:35:00|1144.5|1141.5|1142.7|1139.7|1144.7|1141.7|1142.7|1139.7|438
1594744800000|2020-07-14 16:40:00|1143.6|1140.6|1143.7|1140.7|1143.7|1140.7|1142.7|1139.7|350
1594745100000|2020-07-14 16:45:00|1143.6|1140.6|1145.6|1142.6|1145.7|1142.7|1143.6|1140.6|798
1594745400000|2020-07-14 16:50:00|1145.7|1142.7|1146.7|1143.7|1146.7|1143.7|1142.7|1139.7|4719
1594745700000|2020-07-14 16:55:00|1147.1|1144.1|1148.5|1145.5|1149.4|1146.4|1146.5|1143.5|2223
1594746000000|2020-07-14 17:00:00|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|0
1594798200000|2020-07-15 07:30:00|1152.9|1149.9|1153.9|1150.9|1154.9|1151.9|1150.4|1147.4|457
1594798500000|2020-07-15 07:35:00|1153|1150|1153|1150|1153.9|1150.9|1152.9|1149.9|55
1594798800000|2020-07-15 07:40:00|1153.4|1150.4|1155.9|1152.9|1155.9|1152.9|1153.4|1150.4|140
1594799100000|2020-07-15 07:45:00|1156|1153|1158|1155|1158|1155|1155.9|1152.9|284
1594799400000|2020-07-15 07:50:00|1157|1154|1158|1155|1158|1155|1156.9|1153.9|163
1594799700000|2020-07-15 07:55:00|1158.9|1155.9|1157.9|1154.9|1159|1156|1157.9|1154.9|66
1594800000000|2020-07-15 08:00:00|1158|1155|1159.9|1156.9|1159.9|1156.9|1158|1155|66
1594800300000|2020-07-15 08:05:00|1159|1156|1159.9|1156.9|1159.9|1156.9|1159|1156|22
1594800600000|2020-07-15 08:10:00|1160|1157|1159.9|1156.9|1160|1157|1159.5|1156.5|45
1594800900000|2020-07-15 08:15:00|1160|1157|1159.9|1156.9|1161|1158|1159.9|1156.9|145
1594801200000|2020-07-15 08:20:00|1160|1157|1160.9|1157.9|1161|1158|1160|1157|324
1594801500000|2020-07-15 08:25:00|1160.5|1157.5|1162.9|1159.9|1163.9|1160.9|1160.5|1157.5|348
1594801800000|2020-07-15 08:30:00|1162.5|1159.5|1161.9|1158.9|1162.5|1159.5|1161.9|1158.9|51
1594802100000|2020-07-15 08:35:00|1160.9|1157.9|1160.9|1157.9|1161.9|1158.9|1160.5|1157.5|115
1594802400000|2020-07-15 08:40:00|1160|1157|1155.9|1152.9|1160|1157|1155.1|1152.1|52
1594802700000|2020-07-15 08:45:00|1155|1152|1155.9|1152.9|1156|1153|1154|1151|217
1594803000000|2020-07-15 08:50:00|1156|1153|1155.9|1152.9|1156.5|1153.5|1155.9|1152.9|57
1594803300000|2020-07-15 08:55:00|1154.9|1151.9|1153.5|1150.5|1155.5|1152.5|1153.1|1150.1|171
1594803600000|2020-07-15 09:00:00|1154|1151|1155.1|1152.1|1155.5|1152.5|1153.1|1150.1|105
1594803900000|2020-07-15 09:05:00|1155|1152|1156|1153|1156|1153|1155|1152|21
1594804200000|2020-07-15 09:10:00|1155.1|1152.1|1155.9|1152.9|1156|1153|1155.1|1152.1|48
1594804500000|2020-07-15 09:15:00|1155.1|1152.1|1155.1|1152.1|1155.1|1152.1|1155.1|1152.1|13
1594804800000|2020-07-15 09:20:00|1154.9|1151.9|1154.9|1151.9|1154.9|1151.9|1154.9|1151.9|7
1594805100000|2020-07-15 09:25:00|||||||||3
1594805400000|2020-07-15 09:30:00|1154|1151|1152.9|1149.9|1154|1151|1152.9|1149.9|57
1594805700000|2020-07-15 09:35:00|1153|1150|1153.9|1150.9|1153.9|1150.9|1153|1150|36
1594806000000|2020-07-15 09:40:00|1154.1|1151.1|1154|1151|1154.1|1151.1|1153.9|1150.9|14
1594806300000|2020-07-15 09:45:00|1153.9|1150.9|1154|1151|1154|1151|1153.9|1150.9|4
1594806600000|2020-07-15 09:50:00|1154.1|1151.1|1153|1150|1154.1|1151.1|1152.1|1149.1|33
1594806900000|2020-07-15 09:55:00|1153.9|1150.9|1154.1|1151.1|1154.1|1151.1|1153.1|1150.1|35
1594807200000|2020-07-15 10:00:00|1153.9|1150.9|1153|1150|1154|1151|1153|1150|65
1594807500000|2020-07-15 10:05:00|1153.9|1150.9|1153.5|1150.5|1154|1151|1153.1|1150.1|122
1594807800000|2020-07-15 10:10:00|1153.9|1150.9|1156|1153|1156|1153|1153.9|1150.9|90
1594808100000|2020-07-15 10:15:00|1155.9|1152.9|1154.1|1151.1|1156|1153|1154.1|1151.1|117
1594808400000|2020-07-15 10:20:00|1154.5|1151.5|1154.9|1151.9|1154.9|1151.9|1154.1|1151.1|52
1594808700000|2020-07-15 10:25:00|1155|1152|1156.1|1153.1|1156.1|1153.1|1154.9|1151.9|34
1594809000000|2020-07-15 10:30:00|1157|1154|1157|1154|1157.1|1154.1|1157|1154|93
1594809300000|2020-07-15 10:35:00|1157.1|1154.1|1162|1159|1162|1159|1157.1|1154.1|292
1594809600000|2020-07-15 10:40:00|1161.5|1158.5|1169.9|1166.9|1170|1167|1161.5|1158.5|1082
1594809900000|2020-07-15 10:45:00|1170|1167|1170|1167|1171|1168|1169|1166|460
1594810200000|2020-07-15 10:50:00|1169.9|1166.9|1169|1166|1171|1168|1167.8|1164.8|518
1594810500000|2020-07-15 10:55:00|1168.9|1165.9|1169.8|1166.8|1169.8|1166.8|1167.9|1164.9|811
1594810800000|2020-07-15 11:00:00|1169.7|1166.7|1166.9|1163.9|1169.7|1166.7|1166.4|1163.4|894
1594811100000|2020-07-15 11:05:00|1166.8|1163.8|1166.9|1163.9|1167|1164|1165|1162|49
1594811400000|2020-07-15 11:10:00|1167|1164|1165.9|1162.9|1167|1164|1165.8|1162.8|74
1594811700000|2020-07-15 11:15:00|1165.8|1162.8|1165.4|1162.4|1166.8|1163.8|1164.9|1161.9|108
1594812000000|2020-07-15 11:20:00|1165|1162|1162|1159|1165|1162|1161.8|1158.8|490
1594812300000|2020-07-15 11:25:00|1162.5|1159.5|1163.8|1160.8|1163.8|1160.8|1162|1159|227
1594812600000|2020-07-15 11:30:00|1163.9|1160.9|1167.8|1164.8|1167.8|1164.8|1163.9|1160.9|185
1594812900000|2020-07-15 11:35:00|1167.9|1164.9|1167|1164|1169.8|1166.8|1167|1164|295
1594813200000|2020-07-15 11:40:00|1167.8|1164.8|1166.9|1163.9|1168.4|1165.4|1166|1163|355
1594813500000|2020-07-15 11:45:00|1167.3|1164.3|1170.8|1167.8|1170.8|1167.8|1166.8|1163.8|293
1594813800000|2020-07-15 11:50:00|1169.4|1166.4|1169.8|1166.8|1170.3|1167.3|1167.4|1164.4|191
1594814100000|2020-07-15 11:55:00|1169.9|1166.9|1168|1165|1170.8|1167.8|1168|1165|108
1594814400000|2020-07-15 12:00:00|1168.9|1165.9|1168.8|1165.8|1169.8|1166.8|1166.8|1163.8|401
1594814700000|2020-07-15 12:05:00|1168|1165|1164.9|1161.9|1168|1165|1164.8|1161.8|257
1594815000000|2020-07-15 12:10:00|1164.8|1161.8|1163.8|1160.8|1165.8|1162.8|1163.8|1160.8|327
1594815300000|2020-07-15 12:15:00|1163.9|1160.9|1167.8|1164.8|1167.8|1164.8|1163.8|1160.8|409
1594815600000|2020-07-15 12:20:00|1168.8|1165.8|1167.8|1164.8|1168.8|1165.8|1166.8|1163.8|791
1594815900000|2020-07-15 12:25:00|1167.9|1164.9|1168|1165|1169|1166|1167.9|1164.9|331
1594816200000|2020-07-15 12:30:00|1167.9|1164.9|1169.4|1166.4|1169.8|1166.8|1166.8|1163.8|258
1594816500000|2020-07-15 12:35:00|1169.8|1166.8|1169.7|1166.7|1169.9|1166.9|1168.9|1165.9|793
1594816800000|2020-07-15 12:40:00|1169.8|1166.8|1171.8|1168.8|1171.9|1168.9|1169.7|1166.7|399
1594817100000|2020-07-15 12:45:00|1171.9|1168.9|1170.9|1167.9|1171.9|1168.9|1170.7|1167.7|202
1594817400000|2020-07-15 12:50:00|1171.4|1168.4|1170.7|1167.7|1171.8|1168.8|1169.9|1166.9|157
1594817700000|2020-07-15 12:55:00|1170.8|1167.8|1169.9|1166.9|1170.8|1167.8|1168.9|1165.9|88
1594818000000|2020-07-15 13:00:00|1168.9|1165.9|1166.9|1163.9|1168.9|1165.9|1166.9|1163.9|255
1594818300000|2020-07-15 13:05:00|1165.9|1162.9|1160|1157|1165.9|1162.9|1159|1156|1170
1594818600000|2020-07-15 13:10:00|1160.5|1157.5|1162.9|1159.9|1162.9|1159.9|1160.5|1157.5|752
1594818900000|2020-07-15 13:15:00|1161.9|1158.9|1161.9|1158.9|1162.7|1159.7|1160.9|1157.9|443
1594819200000|2020-07-15 13:20:00|1162|1159|1161.9|1158.9|1162|1159|1160.9|1157.9|76
1594819500000|2020-07-15 13:25:00|1162.9|1159.9|1162.9|1159.9|1162.9|1159.9|1162.8|1159.8|111
1594819800000|2020-07-15 13:30:00|1163.7|1160.7|1168.9|1165.9|1168.9|1165.9|1163.7|1160.7|559
1594820100000|2020-07-15 13:35:00|1167.9|1164.9|1166|1163|1168.9|1165.9|1165.5|1162.5|443
1594820400000|2020-07-15 13:40:00|1165.9|1162.9|1168.9|1165.9|1168.9|1165.9|1165.9|1162.9|176
1594820700000|2020-07-15 13:45:00|1169.7|1166.7|1169.9|1166.9|1169.9|1166.9|1168.9|1165.9|322
1594821000000|2020-07-15 13:50:00|1170.9|1167.9|1177.9|1174.9|1180.9|1177.9|1170.9|1167.9|1559
1594821300000|2020-07-15 13:55:00|1177|1174|1175.7|1172.7|1179.7|1176.7|1174.8|1171.8|767
1594821600000|2020-07-15 14:00:00|1176.2|1173.2|1174.7|1171.7|1176.2|1173.2|1174.7|1171.7|364
1594821900000|2020-07-15 14:05:00|1174.9|1171.9|1174.7|1171.7|1175.7|1172.7|1172.8|1169.8|450
1594822200000|2020-07-15 14:10:00|1173.9|1170.9|1171.1|1168.1|1173.9|1170.9|1171|1168|904
1594822500000|2020-07-15 14:15:00|1171|1168|1174.9|1171.9|1174.9|1171.9|1170.9|1167.9|484
1594822800000|2020-07-15 14:20:00|1174|1171|1174.9|1171.9|1175.9|1172.9|1173.9|1170.9|167
1594823100000|2020-07-15 14:25:00|1173.9|1170.9|1172.9|1169.9|1173.9|1170.9|1171.9|1168.9|189
1594823400000|2020-07-15 14:30:00|1173|1170|1172.9|1169.9|1175.9|1172.9|1172.9|1169.9|1061
1594823700000|2020-07-15 14:35:00|1173.9|1170.9|1173.9|1170.9|1174.9|1171.9|1173.9|1170.9|161
1594824000000|2020-07-15 14:40:00|1174.9|1171.9|1173.9|1170.9|1174.9|1171.9|1172.9|1169.9|246
1594824300000|2020-07-15 14:45:00|1172.9|1169.9|1170|1167|1172.9|1169.9|1169.9|1166.9|143
1594824600000|2020-07-15 14:50:00|1170.1|1167.1|1172.9|1169.9|1173.9|1170.9|1170.1|1167.1|177
1594824900000|2020-07-15 14:55:00|1173.8|1170.8|1175.8|1172.8|1176.8|1173.8|1172.8|1169.8|392
1594825200000|2020-07-15 15:00:00|1176.2|1173.2|1177.8|1174.8|1177.8|1174.8|1175.8|1172.8|397
1594825500000|2020-07-15 15:05:00|1178.8|1175.8|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|163
1594825800000|2020-07-15 15:10:00|1178.6|1175.6|1178.8|1175.8|1178.8|1175.8|1177.8|1174.8|303
1594826100000|2020-07-15 15:15:00|1179.8|1176.8|1177.8|1174.8|1179.8|1176.8|1176.8|1173.8|294
1594826400000|2020-07-15 15:20:00|1177.9|1174.9|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|252
1594826700000|2020-07-15 15:25:00|1178.8|1175.8|1178.8|1175.8|1178.9|1175.9|1177.8|1174.8|189
1594827000000|2020-07-15 15:30:00|1179.8|1176.8|1177.8|1174.8|1179.8|1176.8|1177.8|1174.8|193
1594827300000|2020-07-15 15:35:00|1178.3|1175.3|1177.8|1174.8|1178.8|1175.8|1177.8|1174.8|307
1594827600000|2020-07-15 15:40:00|1178.4|1175.4|1179.8|1176.8|1180.8|1177.8|1178.4|1175.4|606
1594827900000|2020-07-15 15:45:00|1179.9|1176.9|1179.8|1176.8|1180.8|1177.8|1179.8|1176.8|121
1594828200000|2020-07-15 15:50:00|1179.9|1176.9|1185.8|1182.8|1186.8|1183.8|1179.8|1176.8|1482
1594828500000|2020-07-15 15:55:00|1185.9|1182.9|1196.8|1193.8|1202.8|1199.8|1185.8|1182.8|2761
1594828800000|2020-07-15 16:00:00|1196.4|1193.4|1195|1192|1198.8|1195.8|1194.8|1191.8|839
1594829100000|2020-07-15 16:05:00|1195.4|1192.4|1195.4|1192.4|1196.8|1193.8|1194|1191|593
1594829400000|2020-07-15 16:10:00|1194.9|1191.9|1196.8|1193.8|1196.8|1193.8|1194.8|1191.8|142
1594829700000|2020-07-15 16:15:00|1197.6|1194.6|1195.8|1192.8|1197.8|1194.8|1194.8|1191.8|598
1594830000000|2020-07-15 16:20:00|1194.9|1191.9|1194.8|1191.8|1195.8|1192.8|1193.8|1190.8|230
1594830300000|2020-07-15 16:25:00|1193.8|1190.8|1195.8|1192.8|1195.8|1192.8|1193.8|1190.8|314
1594830600000|2020-07-15 16:30:00|1196.4|1193.4|1195.8|1192.8|1196.8|1193.8|1193.8|1190.8|299
1594830900000|2020-07-15 16:35:00|1195.3|1192.3|1196.6|1193.6|1196.8|1193.8|1194.8|1191.8|511
1594831200000|2020-07-15 16:40:00|1195.8|1192.8|1196.6|1193.6|1197.6|1194.6|1195.8|1192.8|877
1594831500000|2020-07-15 16:45:00|1195.8|1192.8|1192.7|1189.7|1195.8|1192.8|1192.6|1189.6|774
1594831800000|2020-07-15 16:50:00|1192.8|1189.8|1195.6|1192.6|1195.6|1192.6|1191.6|1188.6|3479
1594832100000|2020-07-15 16:55:00|1196.6|1193.6|1201.6|1198.6|1201.6|1198.6|1196.6|1193.6|2142
1594884600000|2020-07-16 07:30:00|1202.2|1199.2|1204.9|1201.9|1209.1|1206.1|1200.1|1197.1|1736
1594884900000|2020-07-16 07:35:00|1204.5|1201.5|1203|1200|1206.9|1203.9|1203|1200|1246
1594885200000|2020-07-16 07:40:00|1203.4|1200.4|1203.9|1200.9|1204|1201|1202.1|1199.1|54
1594885500000|2020-07-16 07:45:00|1203.5|1200.5|1203.9|1200.9|1204|1201|1202.1|1199.1|241
1594885800000|2020-07-16 07:50:00|1204.8|1201.8|1204|1201|1204.9|1201.9|1203.9|1200.9|28
1594886100000|2020-07-16 07:55:00|1203.9|1200.9|1203.9|1200.9|1203.9|1200.9|1203.9|1200.9|17
1594886400000|2020-07-16 08:00:00|1203.1|1200.1|1202.1|1199.1|1203.1|1200.1|1201.5|1198.5|40
1594886700000|2020-07-16 08:05:00|1202|1199|1201.1|1198.1|1202.1|1199.1|1200.5|1197.5|23
1594887000000|2020-07-16 08:10:00|1200.5|1197.5|1200.1|1197.1|1201.1|1198.1|1200.1|1197.1|24
1594887300000|2020-07-16 08:15:00|1198.5|1195.5|1199|1196|1200.1|1197.1|1198.1|1195.1|68
1594887600000|2020-07-16 08:20:00|1198.9|1195.9|1199.9|1196.9|1200.1|1197.1|1198.9|1195.9|30
1594887900000|2020-07-16 08:25:00|1200|1197|1199.1|1196.1|1200.5|1197.5|1199|1196|30
1594888200000|2020-07-16 08:30:00|1199|1196|1198.5|1195.5|1199.1|1196.1|1198.1|1195.1|54
1594888500000|2020-07-16 08:35:00|1198.1|1195.1|1200|1197|1200.1|1197.1|1198.1|1195.1|45
1594888800000|2020-07-16 08:40:00|1199.5|1196.5|1201.1|1198.1|1201.1|1198.1|1199.1|1196.1|20
1594889100000|2020-07-16 08:45:00|1200.5|1197.5|1201.1|1198.1|1201.1|1198.1|1200.1|1197.1|16
1594889400000|2020-07-16 08:50:00|1201|1198|1200.1|1197.1|1201|1198|1200.1|1197.1|20
1594889700000|2020-07-16 08:55:00|1201|1198|1202|1199|1202.1|1199.1|1201|1198|34
1594890000000|2020-07-16 09:00:00|1202.1|1199.1|1200.1|1197.1|1202.1|1199.1|1199.6|1196.6|58
1594890300000|2020-07-16 09:05:00|1200|1197|1199.1|1196.1|1200|1197|1198.1|1195.1|59
1594890600000|2020-07-16 09:10:00|1199|1196|1201|1198|1201.1|1198.1|1199|1196|71
1594890900000|2020-07-16 09:15:00|1201.1|1198.1|1201.1|1198.1|1201.6|1198.6|1201.1|1198.1|23
1594891200000|2020-07-16 09:20:00|1200.1|1197.1|1198.2|1195.2|1200.6|1197.6|1198.2|1195.2|386
1594891500000|2020-07-16 09:25:00|1197.7|1194.7|1198.2|1195.2|1198.7|1195.7|1197.3|1194.3|82
1594891800000|2020-07-16 09:30:00|1197.3|1194.3|1197.2|1194.2|1198.2|1195.2|1196.2|1193.2|128
1594892100000|2020-07-16 09:35:00|1197.3|1194.3|1197.2|1194.2|1198.2|1195.2|1197.2|1194.2|13
1594892400000|2020-07-16 09:40:00|||||||||40
1594892700000|2020-07-16 09:45:00|1198.2|1195.2|1197.2|1194.2|1198.2|1195.2|1197.2|1194.2|49
1594893000000|2020-07-16 09:50:00|1196.7|1193.7|1194.3|1191.3|1196.8|1193.8|1194.2|1191.2|89
1594893300000|2020-07-16 09:55:00|1194.2|1191.2|1194.3|1191.3|1194.3|1191.3|1191.8|1188.8|224
1594893600000|2020-07-16 10:00:00|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|1194.3|1191.3|53
1594893900000|2020-07-16 10:05:00|1195.2|1192.2|1196.3|1193.3|1196.3|1193.3|1195.2|1192.2|9
1594894200000|2020-07-16 10:10:00|1196.4|1193.4|1198.2|1195.2|1198.7|1195.7|1196.4|1193.4|57
1594894500000|2020-07-16 10:15:00|1198.3|1195.3|1198.2|1195.2|1199.2|1196.2|1198.2|1195.2|15
1594894800000|2020-07-16 10:20:00|1198.7|1195.7|1198.2|1195.2|1198.7|1195.7|1198.2|1195.2|48
1594895100000|2020-07-16 10:25:00|1198.4|1195.4|1198.4|1195.4|1199.2|1196.2|1196.8|1193.8|60
1594895400000|2020-07-16 10:30:00|1198.8|1195.8|1194.8|1191.8|1198.8|1195.8|1194.4|1191.4|112
1594895700000|2020-07-16 10:35:00|1194.4|1191.4|1196.4|1193.4|1196.4|1193.4|1193.9|1190.9|75
1594896000000|2020-07-16 10:40:00|1197.2|1194.2|1197.4|1194.4|1197.4|1194.4|1197.2|1194.2|13
1594896300000|2020-07-16 10:45:00|1197.2|1194.2|1198.4|1195.4|1198.8|1195.8|1196.4|1193.4|67
1594896600000|2020-07-16 10:50:00|1198.8|1195.8|1197.4|1194.4|1198.8|1195.8|1197.4|1194.4|28
1594896900000|2020-07-16 10:55:00|1198.2|1195.2|1199.2|1196.2|1199.2|1196.2|1197.4|1194.4|567
1594897200000|2020-07-16 11:00:00|1199.3|1196.3|1198.4|1195.4|1199.8|1196.8|1198.4|1195.4|41
1594897500000|2020-07-16 11:05:00|1198.8|1195.8|1198.2|1195.2|1198.8|1195.8|1198.2|1195.2|62
1594897800000|2020-07-16 11:10:00|1198.3|1195.3|1198.2|1195.2|1198.3|1195.3|1198.2|1195.2|8
1594898100000|2020-07-16 11:15:00|||||||||3
1594898400000|2020-07-16 11:20:00|1196.4|1193.4|1195.8|1192.8|1197.2|1194.2|1195.8|1192.8|67
1594898700000|2020-07-16 11:25:00|1196.2|1193.2|1197.3|1194.3|1199.2|1196.2|1196.2|1193.2|208
1594899000000|2020-07-16 11:30:00|1197.4|1194.4|1197.2|1194.2|1197.4|1194.4|1196.3|1193.3|41
1594899300000|2020-07-16 11:35:00|1197.3|1194.3|1198.2|1195.2|1198.8|1195.8|1196.4|1193.4|120
1594899600000|2020-07-16 11:40:00|1198.4|1195.4|1198.2|1195.2|1199.2|1196.2|1195.4|1192.4|205
1594899900000|2020-07-16 11:45:00|1198.3|1195.3|1198.2|1195.2|1198.3|1195.3|1198.2|1195.2|60
1594900200000|2020-07-16 11:50:00|1198.3|1195.3|1199.2|1196.2|1199.3|1196.3|1198.3|1195.3|14
1594900500000|2020-07-16 11:55:00|1198.4|1195.4|1199.7|1196.7|1199.7|1196.7|1198.2|1195.2|32
1594900800000|2020-07-16 12:00:00|1199.3|1196.3|1193.3|1190.3|1199.3|1196.3|1193.2|1190.2|247
1594901100000|2020-07-16 12:05:00|1193.8|1190.8|1198.2|1195.2|1198.2|1195.2|1193.6|1190.6|110
1594901400000|2020-07-16 12:10:00|1198.3|1195.3|1202.2|1199.2|1204.2|1201.2|1198.2|1195.2|504
1594901700000|2020-07-16 12:15:00|1201.4|1198.4|1200.3|1197.3|1202.2|1199.2|1200.2|1197.2|140
1594902000000|2020-07-16 12:20:00|1200.2|1197.2|1198.3|1195.3|1200.2|1197.2|1197.4|1194.4|237
1594902300000|2020-07-16 12:25:00|1198.4|1195.4|1195.3|1192.3|1199.2|1196.2|1194.3|1191.3|648
1594902600000|2020-07-16 12:30:00|1195.4|1192.4|1197.3|1194.3|1199.4|1196.4|1195.4|1192.4|161
1594902900000|2020-07-16 12:35:00|1197.2|1194.2|1194.3|1191.3|1197.2|1194.2|1193.3|1190.3|164
1594903200000|2020-07-16 12:40:00|1194.2|1191.2|1193.4|1190.4|1195.3|1192.3|1193.3|1190.3|190
1594903500000|2020-07-16 12:45:00|1193.3|1190.3|1193.4|1190.4|1193.4|1190.4|1192.3|1189.3|130
1594903800000|2020-07-16 12:50:00|1194.3|1191.3|1194.3|1191.3|1196.8|1193.8|1193.4|1190.4|244
1594904100000|2020-07-16 12:55:00|1194.4|1191.4|1193.4|1190.4|1194.4|1191.4|1193.4|1190.4|77
1594904400000|2020-07-16 13:00:00|1193.3|1190.3|1193.3|1190.3|1195.4|1192.4|1191.4|1188.4|114
1594904700000|2020-07-16 13:05:00|1193.4|1190.4|1194.4|1191.4|1194.4|1191.4|1193.4|1190.4|148
1594905000000|2020-07-16 13:10:00|1194.3|1191.3|1196.3|1193.3|1196.3|1193.3|1194.3|1191.3|95
1594905300000|2020-07-16 13:15:00|1195.3|1192.3|1194.5|1191.5|1195.5|1192.5|1193.5|1190.5|161
1594905600000|2020-07-16 13:20:00|1194.3|1191.3|1195.5|1192.5|1195.5|1192.5|1193.5|1190.5|156
1594905900000|2020-07-16 13:25:00|1195.3|1192.3|1193.5|1190.5|1195.5|1192.5|1193.5|1190.5|118
1594906200000|2020-07-16 13:30:00|1193.3|1190.3|1187.5|1184.5|1193.4|1190.4|1187|1184|619
1594906500000|2020-07-16 13:35:00|1188.5|1185.5|1189.5|1186.5|1191.4|1188.4|1187.5|1184.5|452
1594906800000|2020-07-16 13:40:00|1188.6|1185.6|1186.5|1183.5|1188.6|1185.6|1185.4|1182.4|304
1594907100000|2020-07-16 13:45:00|1185.5|1182.5|1187.5|1184.5|1188.4|1185.4|1182.4|1179.4|450
1594907400000|2020-07-16 13:50:00|1188.4|1185.4|1188.4|1185.4|1189.4|1186.4|1186.5|1183.5|492
1594907700000|2020-07-16 13:55:00|1188.5|1185.5|1187.5|1184.5|1188.5|1185.5|1184.5|1181.5|212
1594908000000|2020-07-16 14:00:00|1187.9|1184.9|1186.5|1183.5|1188.5|1185.5|1186.5|1183.5|330
1594908300000|2020-07-16 14:05:00|1186.6|1183.6|1186.5|1183.5|1187.5|1184.5|1186.4|1183.4|234
1594908600000|2020-07-16 14:10:00|1187.3|1184.3|1187.4|1184.4|1187.4|1184.4|1185.5|1182.5|129
1594908900000|2020-07-16 14:15:00|1187.3|1184.3|1190.5|1187.5|1190.5|1187.5|1186.5|1183.5|182
1594909200000|2020-07-16 14:20:00|1189.7|1186.7|1187.6|1184.6|1191.5|1188.5|1187.6|1184.6|1220
1594909500000|2020-07-16 14:25:00|1187.5|1184.5|1184.5|1181.5|1187.6|1184.6|1184.5|1181.5|239
1594909800000|2020-07-16 14:30:00|1184.7|1181.7|1185.7|1182.7|1185.7|1182.7|1183.6|1180.6|184
1594910100000|2020-07-16 14:35:00|1186.5|1183.5|1189.5|1186.5|1190.1|1187.1|1185.7|1182.7|186
1594910400000|2020-07-16 14:40:00|1189.6|1186.6|1186.7|1183.7|1189.6|1186.6|1186.5|1183.5|207
1594910700000|2020-07-16 14:45:00|1185.7|1182.7|1184.7|1181.7|1188.5|1185.5|1184.7|1181.7|175
1594911000000|2020-07-16 14:50:00|1184.5|1181.5|1184.6|1181.6|1184.7|1181.7|1183.7|1180.7|135
1594911300000|2020-07-16 14:55:00|1184.7|1181.7|1184.7|1181.7|1186.7|1183.7|1184.6|1181.6|279
1594911600000|2020-07-16 15:00:00|1184.6|1181.6|1184.7|1181.7|1185.1|1182.1|1183.7|1180.7|121
1594911900000|2020-07-16 15:05:00|1185.7|1182.7|1183.7|1180.7|1185.7|1182.7|1183.7|1180.7|107
1594912200000|2020-07-16 15:10:00|1184.7|1181.7|1186.7|1183.7|1187.7|1184.7|1183.7|1180.7|117
1594912500000|2020-07-16 15:15:00|1187.6|1184.6|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|57
1594912800000|2020-07-16 15:20:00|1186.9|1183.9|1187.7|1184.7|1187.7|1184.7|1186.7|1183.7|153
1594913100000|2020-07-16 15:25:00|1186.8|1183.8|1188.7|1185.7|1188.7|1185.7|1186.7|1183.7|93
1594913400000|2020-07-16 15:30:00|1187.9|1184.9|1186.6|1183.6|1187.9|1184.9|1184.7|1181.7|169
1594913700000|2020-07-16 15:35:00|1186.1|1183.1|1191.6|1188.6|1191.7|1188.7|1185.5|1182.5|336
1594914000000|2020-07-16 15:40:00|1191.7|1188.7|1192.5|1189.5|1193.5|1190.5|1190.5|1187.5|191
1594914300000|2020-07-16 15:45:00|1192.7|1189.7|1194.5|1191.5|1195.6|1192.6|1191.7|1188.7|1187
1594914600000|2020-07-16 15:50:00|1194.3|1191.3|1193.4|1190.4|1194.4|1191.4|1193.4|1190.4|107
1594914900000|2020-07-16 15:55:00|1193.5|1190.5|1194.4|1191.4|1194.5|1191.5|1193.4|1190.4|134
1594915200000|2020-07-16 16:00:00|1194.5|1191.5|1193.5|1190.5|1194.5|1191.5|1193.5|1190.5|84
1594915500000|2020-07-16 16:05:00|1193.4|1190.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|117
1594915800000|2020-07-16 16:10:00|1195.5|1192.5|1195.5|1192.5|1196.4|1193.4|1194.5|1191.5|180
1594916100000|2020-07-16 16:15:00|1195.4|1192.4|1196.4|1193.4|1196.5|1193.5|1195.4|1192.4|291
1594916400000|2020-07-16 16:20:00|1196.5|1193.5|1195.5|1192.5|1196.5|1193.5|1194.5|1191.5|120
1594916700000|2020-07-16 16:25:00|1196.4|1193.4|1194.6|1191.6|1196.5|1193.5|1194.6|1191.6|74
1594917000000|2020-07-16 16:30:00|1195.4|1192.4|1195.4|1192.4|1196.5|1193.5|1194.4|1191.4|99
1594917300000|2020-07-16 16:35:00|1194.5|1191.5|1194.5|1191.5|1194.6|1191.6|1193.6|1190.6|116
1594917600000|2020-07-16 16:40:00|1193.6|1190.6|1193.5|1190.5|1194.4|1191.4|1193.4|1190.4|241
1594917900000|2020-07-16 16:45:00|1192.7|1189.7|1191.6|1188.6|1193.4|1190.4|1187.7|1184.7|639
1594918200000|2020-07-16 16:50:00|1192.4|1189.4|1189.7|1186.7|1196.4|1193.4|1189.6|1186.6|1574
1594918500000|2020-07-16 16:55:00|1188.7|1185.7|1188.2|1185.2|1189.6|1186.6|1187.7|1184.7|739
1594971000000|2020-07-17 07:30:00|1187.7|1184.7|1188.1|1185.1|1189.2|1186.2|1187.1|1184.1|280
1594971300000|2020-07-17 07:35:00|1189|1186|1191|1188|1191|1188|1189|1186|87
1594971600000|2020-07-17 07:40:00|1190.6|1187.6|1189.1|1186.1|1191|1188|1189|1186|51
1594971900000|2020-07-17 07:45:00|1190|1187|1188|1185|1190.1|1187.1|1188|1185|50
1594972200000|2020-07-17 07:50:00|1188.1|1185.1|1188.2|1185.2|1188.2|1185.2|1187.2|1184.2|20
1594972500000|2020-07-17 07:55:00|1188.1|1185.1|1189.1|1186.1|1189.6|1186.6|1187.2|1184.2|41
1594972800000|2020-07-17 08:00:00|1189|1186|1188.1|1185.1|1189.2|1186.2|1188.1|1185.1|28
1594973100000|2020-07-17 08:05:00|1188.2|1185.2|1188.2|1185.2|1188.2|1185.2|1188.2|1185.2|4
1594973400000|2020-07-17 08:10:00|1189|1186|1188.1|1185.1|1189|1186|1188.1|1185.1|21
1594973700000|2020-07-17 08:15:00|1188.2|1185.2|1189.2|1186.2|1189.2|1186.2|1188.2|1185.2|14
1594974000000|2020-07-17 08:20:00|1189.1|1186.1|1187.7|1184.7|1189.2|1186.2|1187.7|1184.7|29
1594974300000|2020-07-17 08:25:00|1188.2|1185.2|1189.1|1186.1|1189.1|1186.1|1187.7|1184.7|19
1594974600000|2020-07-17 08:30:00|1188.2|1185.2|1189.1|1186.1|1189.1|1186.1|1187.2|1184.2|53
1594974900000|2020-07-17 08:35:00|1189.2|1186.2|1189.2|1186.2|1189.2|1186.2|1189.2|1186.2|1
1594975200000|2020-07-17 08:40:00|1189.1|1186.1|1189.2|1186.2|1189.2|1186.2|1188.2|1185.2|17
1594975500000|2020-07-17 08:45:00|1189.1|1186.1|1189.1|1186.1|1189.2|1186.2|1189.1|1186.1|54
1594975800000|2020-07-17 08:50:00|1188.2|1185.2|1186.2|1183.2|1188.2|1185.2|1185.7|1182.7|67
1594976100000|2020-07-17 08:55:00|1186.1|1183.1|1184.3|1181.3|1187.1|1184.1|1184.3|1181.3|103
1594976400000|2020-07-17 09:00:00|1185.1|1182.1|1184.3|1181.3|1185.3|1182.3|1184.2|1181.2|74
1594976700000|2020-07-17 09:05:00|1184.2|1181.2|1184.3|1181.3|1184.3|1181.3|1184.2|1181.2|42
1594977000000|2020-07-17 09:10:00|1185.3|1182.3|1184.3|1181.3|1185.3|1182.3|1184.3|1181.3|11
1594977300000|2020-07-17 09:15:00|1184.2|1181.2|1183.3|1180.3|1184.3|1181.3|1183.3|1180.3|12
1594977600000|2020-07-17 09:20:00|1185|1182|1183.3|1180.3|1185.2|1182.2|1183.3|1180.3|36
1594977900000|2020-07-17 09:25:00|1183.4|1180.4|1183.3|1180.3|1184.2|1181.2|1183.3|1180.3|17
1594978200000|2020-07-17 09:30:00|1183.2|1180.2|1183.3|1180.3|1184.7|1181.7|1183.2|1180.2|33
1594978500000|2020-07-17 09:35:00|1184.2|1181.2|1183.3|1180.3|1184.3|1181.3|1183.3|1180.3|30
1594978800000|2020-07-17 09:40:00|1184.2|1181.2|1184.2|1181.2|1184.3|1181.3|1184.2|1181.2|34
1594979100000|2020-07-17 09:45:00|1184.6|1181.6|1183.8|1180.8|1184.7|1181.7|1183.3|1180.3|77
1594979400000|2020-07-17 09:50:00|1183.3|1180.3|1184.2|1181.2|1184.3|1181.3|1183.3|1180.3|2
1594979700000|2020-07-17 09:55:00|1183.3|1180.3|1184.3|1181.3|1184.3|1181.3|1183.3|1180.3|39
1594980000000|2020-07-17 10:00:00|1184.2|1181.2|1185.2|1182.2|1185.2|1182.2|1183.3|1180.3|94
1594980300000|2020-07-17 10:05:00|1185.3|1182.3|1185.3|1182.3|1185.3|1182.3|1185.3|1182.3|4
1594980600000|2020-07-17 10:10:00|1186.1|1183.1|1185.3|1182.3|1186.3|1183.3|1185.3|1182.3|3
1594980900000|2020-07-17 10:15:00|1185.2|1182.2|1186.3|1183.3|1186.7|1183.7|1185.2|1182.2|24
1594981200000|2020-07-17 10:20:00|1186.7|1183.7|1187.3|1184.3|1187.3|1184.3|1186.3|1183.3|4
1594981500000|2020-07-17 10:25:00|1187.7|1184.7|1187.7|1184.7|1188.1|1185.1|1187.3|1184.3|1
1594981800000|2020-07-17 10:30:00|1187.3|1184.3|1186.2|1183.2|1187.7|1184.7|1186.2|1183.2|21
1594982100000|2020-07-17 10:35:00|1186.7|1183.7|1187.1|1184.1|1187.1|1184.1|1186.7|1183.7|7
1594982400000|2020-07-17 10:40:00|1187.7|1184.7|1187.3|1184.3|1187.7|1184.7|1187.2|1184.2|8
1594982700000|2020-07-17 10:45:00|1188.1|1185.1|1188.1|1185.1|1188.3|1185.3|1188.1|1185.1|20
1594983000000|2020-07-17 10:50:00|1188.2|1185.2|1187.2|1184.2|1188.7|1185.7|1187.2|1184.2|54
1594983300000|2020-07-17 10:55:00|1187.1|1184.1|1186.2|1183.2|1187.1|1184.1|1186.2|1183.2|13
1594983600000|2020-07-17 11:00:00|1186.3|1183.3|1185.3|1182.3|1186.3|1183.3|1185.2|1182.2|61
1594983900000|2020-07-17 11:05:00|1185.7|1182.7|1185.3|1182.3|1185.7|1182.7|1185.3|1182.3|13
1594984200000|2020-07-17 11:10:00|1185.2|1182.2|1184.3|1181.3|1185.7|1182.7|1184.3|1181.3|10
1594984500000|2020-07-17 11:15:00|1184.2|1181.2|1184.2|1181.2|1184.2|1181.2|1184.2|1181.2|12
1594984800000|2020-07-17 11:20:00|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|1184.3|1181.3|0
1594985100000|2020-07-17 11:25:00|1184.7|1181.7|1184.3|1181.3|1184.7|1181.7|1184.1|1181.1|19
1594985400000|2020-07-17 11:30:00|1184.1|1181.1|1183.3|1180.3|1184.1|1181.1|1183.2|1180.2|98
1594985700000|2020-07-17 11:35:00|1183.7|1180.7|1183.7|1180.7|1184.2|1181.2|1183.7|1180.7|12
1594986000000|2020-07-17 11:40:00|1183.3|1180.3|1183.3|1180.3|1183.3|1180.3|1183.2|1180.2|9
1594986300000|2020-07-17 11:45:00|1183.5|1180.5|1186.3|1183.3|1186.3|1183.3|1183.5|1180.5|182
1594986600000|2020-07-17 11:50:00|1186.2|1183.2|1184.2|1181.2|1186.2|1183.2|1184.2|1181.2|74
1594986900000|2020-07-17 11:55:00|1184.3|1181.3|1184.2|1181.2|1184.3|1181.3|1183.2|1180.2|90
1594987200000|2020-07-17 12:00:00|1185.2|1182.2|1188.2|1185.2|1189.2|1186.2|1184.3|1181.3|149
1594987500000|2020-07-17 12:05:00|1187.4|1184.4|1190.8|1187.8|1191.2|1188.2|1187.2|1184.2|167
1594987800000|2020-07-17 12:10:00|1190.4|1187.4|1192.2|1189.2|1192.2|1189.2|1190.4|1187.4|108
1594988100000|2020-07-17 12:15:00|1191.2|1188.2|1191.2|1188.2|1192.2|1189.2|1190.2|1187.2|164
1594988400000|2020-07-17 12:20:00|||||||||201
1594988700000|2020-07-17 12:25:00|1192.2|1189.2|1193.2|1190.2|1193.2|1190.2|1192.2|1189.2|109
1594989000000|2020-07-17 12:30:00|1193.3|1190.3|1189.4|1186.4|1194.2|1191.2|1189.2|1186.2|390
1594989300000|2020-07-17 12:35:00|1189.3|1186.3|1189.2|1186.2|1190.2|1187.2|1188.8|1185.8|40
1594989600000|2020-07-17 12:40:00|1190.2|1187.2|1189.2|1186.2|1190.2|1187.2|1188.2|1185.2|47
1594989900000|2020-07-17 12:45:00|1188.4|1185.4|1193|1190|1193|1190|1188.4|1185.4|255
1594990200000|2020-07-17 12:50:00|1193.2|1190.2|1196|1193|1196|1193|1193.2|1190.2|275
1594990500000|2020-07-17 12:55:00|1196.1|1193.1|1196|1193|1198|1195|1196|1193|213
1594990800000|2020-07-17 13:00:00|1196.1|1193.1|1195.1|1192.1|1197|1194|1194.6|1191.6|166
1594991100000|2020-07-17 13:05:00|1195.2|1192.2|1195|1192|1196|1193|1195|1192|41
1594991400000|2020-07-17 13:10:00|1195.1|1192.1|1198|1195|1198|1195|1195|1192|353
1594991700000|2020-07-17 13:15:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|102
1594992000000|2020-07-17 13:20:00|1199|1196|1199|1196|1199.5|1196.5|1198|1195|170
1594992300000|2020-07-17 13:25:00|1198.2|1195.2|1197.2|1194.2|1199|1196|1195.2|1192.2|355
1594992600000|2020-07-17 13:30:00|1197.6|1194.6|1199.2|1196.2|1199.2|1196.2|1197|1194|156
1594992900000|2020-07-17 13:35:00|1200|1197|1197|1194|1200|1197|1197|1194|97
1594993200000|2020-07-17 13:40:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1195.2|1192.2|219
1594993500000|2020-07-17 13:45:00|1196.1|1193.1|1199.6|1196.6|1201.1|1198.1|1196.1|1193.1|388
1594993800000|2020-07-17 13:50:00|1200|1197|1198.2|1195.2|1201.1|1198.1|1198.1|1195.1|414
1594994100000|2020-07-17 13:55:00|1197.2|1194.2|1197.2|1194.2|1199.2|1196.2|1197.2|1194.2|193
1594994400000|2020-07-17 14:00:00|1198|1195|1196.2|1193.2|1198.2|1195.2|1196|1193|157
1594994700000|2020-07-17 14:05:00|1196|1193|1192.2|1189.2|1196.2|1193.2|1192.2|1189.2|317
1594995000000|2020-07-17 14:10:00|1193|1190|1192|1189|1193|1190|1191.2|1188.2|303
1594995300000|2020-07-17 14:15:00|1192.1|1189.1|1193|1190|1193.1|1190.1|1192.1|1189.1|70
1594995600000|2020-07-17 14:20:00|1192.6|1189.6|1190|1187|1193|1190|1189|1186|356
1594995900000|2020-07-17 14:25:00|1189.6|1186.6|1190|1187|1191|1188|1188|1185|344
1594996200000|2020-07-17 14:30:00|1189.2|1186.2|1187.2|1184.2|1190|1187|1187.1|1184.1|108
1594996500000|2020-07-17 14:35:00|1188.1|1185.1|1190.2|1187.2|1191.1|1188.1|1188.1|1185.1|207
1594996800000|2020-07-17 14:40:00|1191.1|1188.1|1193.1|1190.1|1193.1|1190.1|1191.1|1188.1|336
1594997100000|2020-07-17 14:45:00|1192.2|1189.2|1190.2|1187.2|1192.2|1189.2|1190.1|1187.1|123
1594997400000|2020-07-17 14:50:00|1191.1|1188.1|1192.1|1189.1|1193.1|1190.1|1191.1|1188.1|122
1594997700000|2020-07-17 14:55:00|1192.2|1189.2|1193.1|1190.1|1193.2|1190.2|1192.2|1189.2|89
1594998000000|2020-07-17 15:00:00|1193.2|1190.2|1192.2|1189.2|1194.1|1191.1|1192.1|1189.1|108
1594998300000|2020-07-17 15:05:00|1192.3|1189.3|1195.2|1192.2|1195.2|1192.2|1192.3|1189.3|116
1594998600000|2020-07-17 15:10:00|1195.1|1192.1|1196.1|1193.1|1196.1|1193.1|1195.1|1192.1|106
1594998900000|2020-07-17 15:15:00|1196.6|1193.6|1195.2|1192.2|1197.1|1194.1|1195.1|1192.1|129
1594999200000|2020-07-17 15:20:00|1195.1|1192.1|1194.1|1191.1|1195.2|1192.2|1194.1|1191.1|97
1594999500000|2020-07-17 15:25:00|1195.1|1192.1|1197.3|1194.3|1197.3|1194.3|1195.1|1192.1|164
1594999800000|2020-07-17 15:30:00|1197.1|1194.1|1194.2|1191.2|1198.1|1195.1|1193.3|1190.3|165
1595000100000|2020-07-17 15:35:00|1195.1|1192.1|1195.3|1192.3|1195.3|1192.3|1194.1|1191.1|69
1595000400000|2020-07-17 15:40:00|1195.2|1192.2|1194.2|1191.2|1195.3|1192.3|1194.1|1191.1|136
1595000700000|2020-07-17 15:45:00|1194.3|1191.3|1195.2|1192.2|1195.3|1192.3|1194.3|1191.3|142
1595001000000|2020-07-17 15:50:00|1195.1|1192.1|1196.3|1193.3|1196.3|1193.3|1195.1|1192.1|90
1595001300000|2020-07-17 15:55:00|1197.1|1194.1|1196.3|1193.3|1197.3|1194.3|1196.3|1193.3|99
1595001600000|2020-07-17 16:00:00|1197.1|1194.1|1195.3|1192.3|1197.1|1194.1|1195.3|1192.3|157
1595001900000|2020-07-17 16:05:00|1195.2|1192.2|1197.3|1194.3|1199.1|1196.1|1195.2|1192.2|175
1595002200000|2020-07-17 16:10:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1196.2|1193.2|53
1595002500000|2020-07-17 16:15:00|1196.3|1193.3|1197.2|1194.2|1197.2|1194.2|1196.3|1193.3|73
1595002800000|2020-07-17 16:20:00|1197.3|1194.3|1194.3|1191.3|1197.3|1194.3|1192.9|1189.9|592
1595003100000|2020-07-17 16:25:00|1193.5|1190.5|1193.4|1190.4|1194.3|1191.3|1193.3|1190.3|91
1595003400000|2020-07-17 16:30:00|1193.3|1190.3|1194.3|1191.3|1194.3|1191.3|1193.3|1190.3|42
1595003700000|2020-07-17 16:35:00|1195.3|1192.3|1192.4|1189.4|1195.3|1192.3|1191.3|1188.3|183
1595004000000|2020-07-17 16:40:00|1192.3|1189.3|1192.3|1189.3|1193.3|1190.3|1190.5|1187.5|171
1595004300000|2020-07-17 16:45:00|1191.5|1188.5|1193.4|1190.4|1193.4|1190.4|1190.4|1187.4|220
1595004600000|2020-07-17 16:50:00|1193.3|1190.3|1189.3|1186.3|1193.3|1190.3|1186.3|1183.3|1505
1595004900000|2020-07-17 16:55:00|1191.3|1188.3|1190.4|1187.4|1192.3|1189.3|1189.3|1186.3|577
1595230200000|2020-07-20 07:30:00|1186.5|1183.5|1182.3|1179.3|1186.5|1183.5|1179.9|1176.9|402
1595230500000|2020-07-20 07:35:00|1181.9|1178.9|1183.5|1180.5|1184.5|1181.5|1181.5|1178.5|177
1595230800000|2020-07-20 07:40:00|1183.3|1180.3|1185.3|1182.3|1186.4|1183.4|1183.3|1180.3|115
1595231100000|2020-07-20 07:45:00|1185.7|1182.7|1183.5|1180.5|1186.5|1183.5|1183.4|1180.4|199
1595231400000|2020-07-20 07:50:00|1184.5|1181.5|1184.5|1181.5|1184.5|1181.5|1183.5|1180.5|132
1595231700000|2020-07-20 07:55:00|1184.1|1181.1|1184.4|1181.4|1184.5|1181.5|1184|1181|22
1595232000000|2020-07-20 08:00:00|1184.5|1181.5|1184.5|1181.5|1185.5|1182.5|1184.5|1181.5|40
1595232300000|2020-07-20 08:05:00|1185.5|1182.5|1186|1183|1186|1183|1185.4|1182.4|17
1595232600000|2020-07-20 08:10:00|1186.4|1183.4|1186.5|1183.5|1186.5|1183.5|1185.5|1182.5|37
1595232900000|2020-07-20 08:15:00|1186.3|1183.3|1185.5|1182.5|1186.5|1183.5|1185.5|1182.5|82
1595233200000|2020-07-20 08:20:00|1185.6|1182.6|1186|1183|1186.5|1183.5|1185.5|1182.5|12
1595233500000|2020-07-20 08:25:00|1186.5|1183.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|47
1595233800000|2020-07-20 08:30:00|1186.4|1183.4|1189.5|1186.5|1189.5|1186.5|1185.9|1182.9|76
1595234100000|2020-07-20 08:35:00|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|1188.5|1185.5|10
1595234400000|2020-07-20 08:40:00|1188.8|1185.8|1189.5|1186.5|1189.5|1186.5|1188.8|1185.8|5
1595234700000|2020-07-20 08:45:00|||||||||11
1595235000000|2020-07-20 08:50:00|1188.5|1185.5|1187.5|1184.5|1188.5|1185.5|1187.5|1184.5|47
1595235300000|2020-07-20 08:55:00|1186.6|1183.6|1186.5|1183.5|1186.6|1183.6|1185.5|1182.5|58
1595235600000|2020-07-20 09:00:00|1187.5|1184.5|1186.5|1183.5|1187.5|1184.5|1186.5|1183.5|42
1595235900000|2020-07-20 09:05:00|1187.3|1184.3|1187.4|1184.4|1187.5|1184.5|1187.3|1184.3|10
1595236200000|2020-07-20 09:10:00|1187.3|1184.3|1187.5|1184.5|1187.5|1184.5|1186.5|1183.5|13
1595236500000|2020-07-20 09:15:00|1187.4|1184.4|1182.5|1179.5|1187.4|1184.4|1182.5|1179.5|386
1595236800000|2020-07-20 09:20:00|1182.6|1179.6|1184.4|1181.4|1184.4|1181.4|1182.6|1179.6|47
1595237100000|2020-07-20 09:25:00|1184.6|1181.6|1184.3|1181.3|1185.6|1182.6|1184.3|1181.3|9
1595237400000|2020-07-20 09:30:00|1184.4|1181.4|1183.6|1180.6|1184.4|1181.4|1183.6|1180.6|3
1595237700000|2020-07-20 09:35:00|1184.3|1181.3|1183.9|1180.9|1184.3|1181.3|1183.6|1180.6|29
1595238000000|2020-07-20 09:40:00|1184.3|1181.3|1185|1182|1185.3|1182.3|1184.3|1181.3|14
1595238300000|2020-07-20 09:45:00|1184.6|1181.6|1184|1181|1185.5|1182.5|1184|1181|30
1595238600000|2020-07-20 09:50:00|1183.6|1180.6|1184.3|1181.3|1184.3|1181.3|1183.6|1180.6|3
1595238900000|2020-07-20 09:55:00|||||||||3
1595239200000|2020-07-20 10:00:00|1184|1181|1183.5|1180.5|1185|1182|1183.5|1180.5|48
1595239500000|2020-07-20 10:05:00|1183.4|1180.4|1183.5|1180.5|1183.5|1180.5|1182.6|1179.6|26
1595239800000|2020-07-20 10:10:00|1183.6|1180.6|1185.4|1182.4|1185.4|1182.4|1183.6|1180.6|12
1595240100000|2020-07-20 10:15:00|1185.5|1182.5|1184.6|1181.6|1185.5|1182.5|1184.6|1181.6|1
1595240400000|2020-07-20 10:20:00|1185.4|1182.4|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|16
1595240700000|2020-07-20 10:25:00|1185.6|1182.6|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|23
1595241000000|2020-07-20 10:30:00|1186|1183|1185.5|1182.5|1186|1183|1184.6|1181.6|18
1595241300000|2020-07-20 10:35:00|1185.6|1182.6|1185.5|1182.5|1186.4|1183.4|1185.4|1182.4|19
1595241600000|2020-07-20 10:40:00|1185.6|1182.6|1186.6|1183.6|1187|1184|1185.6|1182.6|7
1595241900000|2020-07-20 10:45:00|1187|1184|1187.4|1184.4|1187.6|1184.6|1186.6|1183.6|30
1595242200000|2020-07-20 10:50:00|1187.5|1184.5|1186.4|1183.4|1187.5|1184.5|1185.6|1182.6|59
1595242500000|2020-07-20 10:55:00|1186|1183|1186.5|1183.5|1186.5|1183.5|1185.6|1182.6|18
1595242800000|2020-07-20 11:00:00|1186.6|1183.6|1186.5|1183.5|1186.6|1183.6|1185.6|1182.6|23
1595243100000|2020-07-20 11:05:00|1186.6|1183.6|1186.6|1183.6|1186.6|1183.6|1186.6|1183.6|1
1595243400000|2020-07-20 11:10:00|1186.5|1183.5|1185.6|1182.6|1186.5|1183.5|1185.6|1182.6|22
1595243700000|2020-07-20 11:15:00|||||||||9
1595244000000|2020-07-20 11:20:00|1186.5|1183.5|1186.6|1183.6|1186.6|1183.6|1186.5|1183.5|4
1595244300000|2020-07-20 11:25:00|1187.4|1184.4|1187.6|1184.6|1189.6|1186.6|1187.4|1184.4|92
1595244600000|2020-07-20 11:30:00|1187.5|1184.5|1186.6|1183.6|1187.6|1184.6|1186.6|1183.6|8
1595244900000|2020-07-20 11:35:00|1187.6|1184.6|1186.6|1183.6|1187.6|1184.6|1186.6|1183.6|49
1595245200000|2020-07-20 11:40:00|1186.4|1183.4|1185.6|1182.6|1186.4|1183.4|1185.6|1182.6|49
1595245500000|2020-07-20 11:45:00|||||||||3
1595245800000|2020-07-20 11:50:00|1186.4|1183.4|1184.6|1181.6|1186.6|1183.6|1183.6|1180.6|160
1595246100000|2020-07-20 11:55:00|1184.5|1181.5|1184.6|1181.6|1185|1182|1183.6|1180.6|66
1595246400000|2020-07-20 12:00:00|1185.4|1182.4|1183.6|1180.6|1186.5|1183.5|1183.6|1180.6|62
1595246700000|2020-07-20 12:05:00|1184|1181|1182.4|1179.4|1185.4|1182.4|1181.6|1178.6|106
1595247000000|2020-07-20 12:10:00|1182.5|1179.5|1185.6|1182.6|1185.6|1182.6|1182|1179|51
1595247300000|2020-07-20 12:15:00|1186|1183|1186.4|1183.4|1187.5|1184.5|1186|1183|111
1595247600000|2020-07-20 12:20:00|1186.6|1183.6|1186.5|1183.5|1188.4|1185.4|1185.5|1182.5|143
1595247900000|2020-07-20 12:25:00|1186.4|1183.4|1186.7|1183.7|1187.4|1184.4|1185.4|1182.4|91
1595248200000|2020-07-20 12:30:00|1185.8|1182.8|1183.7|1180.7|1185.8|1182.8|1183.7|1180.7|92
1595248500000|2020-07-20 12:35:00|1183.5|1180.5|1183|1180|1183.7|1180.7|1182.7|1179.7|36
1595248800000|2020-07-20 12:40:00|1183.2|1180.2|1182.7|1179.7|1183.5|1180.5|1182.4|1179.4|108
1595249100000|2020-07-20 12:45:00|1182.5|1179.5|1182.5|1179.5|1183.5|1180.5|1181.7|1178.7|108
1595249400000|2020-07-20 12:50:00|1182.7|1179.7|1182.7|1179.7|1184.4|1181.4|1182.7|1179.7|75
1595249700000|2020-07-20 12:55:00|1183.1|1180.1|1182.4|1179.4|1183.4|1180.4|1181.7|1178.7|102
1595250000000|2020-07-20 13:00:00|1182.6|1179.6|1185.4|1182.4|1185.4|1182.4|1181.7|1178.7|277
1595250300000|2020-07-20 13:05:00|1185.6|1182.6|1185.4|1182.4|1185.6|1182.6|1185.4|1182.4|9
1595250600000|2020-07-20 13:10:00|1184.7|1181.7|1184.5|1181.5|1186.4|1183.4|1183.4|1180.4|128
1595250900000|2020-07-20 13:15:00|1184.3|1181.3|1185.5|1182.5|1186.5|1183.5|1183.5|1180.5|191
1595251200000|2020-07-20 13:20:00|1185.6|1182.6|1185.5|1182.5|1185.6|1182.6|1184.5|1181.5|65
1595251500000|2020-07-20 13:25:00|1185.3|1182.3|1184.5|1181.5|1185.3|1182.3|1184.5|1181.5|30
1595251800000|2020-07-20 13:30:00|1184.6|1181.6|1185.6|1182.6|1186.7|1183.7|1184.6|1181.6|274
1595252100000|2020-07-20 13:35:00|1185.5|1182.5|1183.5|1180.5|1185.5|1182.5|1181.5|1178.5|281
1595252400000|2020-07-20 13:40:00|1183.7|1180.7|1181.7|1178.7|1183.7|1180.7|1181.5|1178.5|60
1595252700000|2020-07-20 13:45:00|1181.6|1178.6|1179.6|1176.6|1181.6|1178.6|1179.5|1176.5|160
1595253000000|2020-07-20 13:50:00|1178.7|1175.7|1178.7|1175.7|1179.6|1176.6|1178.5|1175.5|369
1595253300000|2020-07-20 13:55:00|1177.7|1174.7|1176.7|1173.7|1178.7|1175.7|1174.7|1171.7|697
1595253600000|2020-07-20 14:00:00|1176.6|1173.6|1174.7|1171.7|1176.6|1173.6|1174.7|1171.7|274
1595253900000|2020-07-20 14:05:00|1175.5|1172.5|1170.9|1167.9|1176.7|1173.7|1169.9|1166.9|792
1595254200000|2020-07-20 14:10:00|1170.8|1167.8|1173.7|1170.7|1173.8|1170.8|1169.9|1166.9|283
1595254500000|2020-07-20 14:15:00|1172.9|1169.9|1170.9|1167.9|1172.9|1169.9|1170.9|1167.9|147
1595254800000|2020-07-20 14:20:00|1169.9|1166.9|1171.9|1168.9|1171.9|1168.9|1169.9|1166.9|195
1595255100000|2020-07-20 14:25:00|1172|1169|1173.9|1170.9|1174.9|1171.9|1172|1169|459
1595255400000|2020-07-20 14:30:00|1174.7|1171.7|1173.9|1170.9|1174.9|1171.9|1172.8|1169.8|531
1595255700000|2020-07-20 14:35:00|1174.7|1171.7|1173.9|1170.9|1174.7|1171.7|1173.7|1170.7|146
1595256000000|2020-07-20 14:40:00|1174.7|1171.7|1173.8|1170.8|1174.7|1171.7|1172.9|1169.9|176
1595256300000|2020-07-20 14:45:00|1173.7|1170.7|1177.8|1174.8|1177.8|1174.8|1173.7|1170.7|314
1595256600000|2020-07-20 14:50:00|1177.7|1174.7|1177.7|1174.7|1178.7|1175.7|1177.7|1174.7|348
1595256900000|2020-07-20 14:55:00|1176.8|1173.8|1176.3|1173.3|1177.7|1174.7|1175|1172|367
1595257200000|2020-07-20 15:00:00|1176.7|1173.7|1176|1173|1176.7|1173.7|1175|1172|53
1595257500000|2020-07-20 15:05:00|1175.7|1172.7|1176|1173|1176|1173|1175|1172|148
1595257800000|2020-07-20 15:10:00|1175.7|1172.7|1176|1173|1176|1173|1175.7|1172.7|140
1595258100000|2020-07-20 15:15:00|1175.7|1172.7|1175|1172|1175.7|1172.7|1175|1172|26
1595258400000|2020-07-20 15:20:00|1175.7|1172.7|1173.7|1170.7|1175.7|1172.7|1173.7|1170.7|77
1595258700000|2020-07-20 15:25:00|1173.9|1170.9|1174|1171|1174|1171|1173.9|1170.9|170
1595259000000|2020-07-20 15:30:00|1173.9|1170.9|1176|1173|1176|1173|1173.9|1170.9|426
1595259300000|2020-07-20 15:35:00|1175|1172|1175|1172|1175|1172|1175|1172|72
1595259600000|2020-07-20 15:40:00|1174.2|1171.2|1176.2|1173.2|1176.2|1173.2|1174.1|1171.1|297
1595259900000|2020-07-20 15:45:00|1176.1|1173.1|1175.2|1172.2|1176.2|1173.2|1174.2|1171.2|141
1595260200000|2020-07-20 15:50:00|1174.1|1171.1|1173|1170|1174.2|1171.2|1173|1170|173
1595260500000|2020-07-20 15:55:00|1173.2|1170.2|1175|1172|1175.2|1172.2|1173.2|1170.2|175
1595260800000|2020-07-20 16:00:00|1175.2|1172.2|1177.1|1174.1|1177.1|1174.1|1175.2|1172.2|264
1595261100000|2020-07-20 16:05:00|1177|1174|1177|1174|1177|1174|1176|1173|120
1595261400000|2020-07-20 16:10:00|1177.2|1174.2|1178.8|1175.8|1178.9|1175.9|1175.6|1172.6|1125
1595261700000|2020-07-20 16:15:00|1178.9|1175.9|1177.9|1174.9|1178.9|1175.9|1177.8|1174.8|110
1595262000000|2020-07-20 16:20:00|1178|1175|1178.8|1175.8|1179|1176|1177|1174|222
1595262300000|2020-07-20 16:25:00|1178|1175|1177.8|1174.8|1178.8|1175.8|1176.8|1173.8|220
1595262600000|2020-07-20 16:30:00|1177.9|1174.9|1178.8|1175.8|1178.9|1175.9|1177.8|1174.8|64
1595262900000|2020-07-20 16:35:00|1178.9|1175.9|1180.9|1177.9|1181|1178|1178.9|1175.9|224
1595263200000|2020-07-20 16:40:00|1180.8|1177.8|1183.8|1180.8|1183.8|1180.8|1180.8|1177.8|215
1595263500000|2020-07-20 16:45:00|1183.4|1180.4|1184.8|1181.8|1185.8|1182.8|1182.8|1179.8|376
1595263800000|2020-07-20 16:50:00|1185.7|1182.7|1189|1186|1193.8|1190.8|1185.7|1182.7|2293
1595264100000|2020-07-20 16:55:00|1188|1185|1185.9|1182.9|1188|1185|1185|1182|739
1595316600000|2020-07-21 07:30:00|1192.3|1189.3|1191.1|1188.1|1193.6|1190.6|1188.3|1185.3|617
1595316900000|2020-07-21 07:35:00|1189.3|1186.3|1190.3|1187.3|1191.6|1188.6|1189.3|1186.3|74
1595317200000|2020-07-21 07:40:00|1190|1187|1189.3|1186.3|1191|1188|1189.3|1186.3|34
1595317500000|2020-07-21 07:45:00|1189.6|1186.6|1189.3|1186.3|1191.6|1188.6|1188.3|1185.3|88
1595317800000|2020-07-21 07:50:00|1189.1|1186.1|1190.3|1187.3|1191.1|1188.1|1189.1|1186.1|123
1595318100000|2020-07-21 07:55:00|1190.4|1187.4|1190.3|1187.3|1190.4|1187.4|1190.2|1187.2|28
1595318400000|2020-07-21 08:00:00|1190.2|1187.2|1188.3|1185.3|1190.2|1187.2|1188.3|1185.3|35
1595318700000|2020-07-21 08:05:00|1188.7|1185.7|1190|1187|1190|1187|1188.7|1185.7|17
1595319000000|2020-07-21 08:10:00|1190.3|1187.3|1191|1188|1191.2|1188.2|1190.3|1187.3|20
1595319300000|2020-07-21 08:15:00|1190.7|1187.7|1190|1187|1191.2|1188.2|1189|1186|21
1595319600000|2020-07-21 08:20:00|1189.3|1186.3|1189.3|1186.3|1189.3|1186.3|1189.2|1186.2|6
1595319900000|2020-07-21 08:25:00|1189.2|1186.2|1189.2|1186.2|1190.3|1187.3|1189.2|1186.2|25
1595320200000|2020-07-21 08:30:00|1189.3|1186.3|1190.1|1187.1|1190.1|1187.1|1189.1|1186.1|18
1595320500000|2020-07-21 08:35:00|1190.3|1187.3|1190.3|1187.3|1191.3|1188.3|1190.3|1187.3|74
1595320800000|2020-07-21 08:40:00|1189.7|1186.7|1190.1|1187.1|1190.1|1187.1|1189.3|1186.3|46
1595321100000|2020-07-21 08:45:00|1189.7|1186.7|1193.3|1190.3|1193.3|1190.3|1189.7|1186.7|71
1595321400000|2020-07-21 08:50:00|1193.2|1190.2|1191.3|1188.3|1193.2|1190.2|1191.3|1188.3|111
1595321700000|2020-07-21 08:55:00|1192.3|1189.3|1193.3|1190.3|1193.3|1190.3|1191.3|1188.3|72
1595322000000|2020-07-21 09:00:00|1193.2|1190.2|1192.3|1189.3|1193.3|1190.3|1192.3|1189.3|48
1595322300000|2020-07-21 09:05:00|1192.1|1189.1|1191.3|1188.3|1192.2|1189.2|1191.3|1188.3|19
1595322600000|2020-07-21 09:10:00|||||||||14
1595322900000|2020-07-21 09:15:00|1190.3|1187.3|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|30
1595323200000|2020-07-21 09:20:00|1192.3|1189.3|1191.3|1188.3|1192.3|1189.3|1191.2|1188.2|78
1595323500000|2020-07-21 09:25:00|1191.2|1188.2|1192.3|1189.3|1192.3|1189.3|1191.2|1188.2|25
1595323800000|2020-07-21 09:30:00|1193.1|1190.1|1194.3|1191.3|1194.7|1191.7|1193.1|1190.1|26
1595324100000|2020-07-21 09:35:00|1194.7|1191.7|1194.2|1191.2|1195.5|1192.5|1194.2|1191.2|70
1595324400000|2020-07-21 09:40:00|1194.3|1191.3|1194.3|1191.3|1194.3|1191.3|1194.1|1191.1|4
1595324700000|2020-07-21 09:45:00|1194.7|1191.7|1196.1|1193.1|1196.1|1193.1|1194.3|1191.3|17
1595325000000|2020-07-21 09:50:00|1196.2|1193.2|1196.1|1193.1|1196.3|1193.3|1196.1|1193.1|19
1595325300000|2020-07-21 09:55:00|1196.3|1193.3|1196.1|1193.1|1196.3|1193.3|1196.1|1193.1|4
1595325600000|2020-07-21 10:00:00|1195.9|1192.9|1194.2|1191.2|1195.9|1192.9|1194.2|1191.2|26
1595325900000|2020-07-21 10:05:00|1194.7|1191.7|1196.1|1193.1|1196.1|1193.1|1194.3|1191.3|48
1595326200000|2020-07-21 10:10:00|1196.2|1193.2|1196.1|1193.1|1196.2|1193.2|1196.1|1193.1|45
1595326500000|2020-07-21 10:15:00|1196.9|1193.9|1197.1|1194.1|1197.1|1194.1|1196.7|1193.7|43
1595326800000|2020-07-21 10:20:00|1196.3|1193.3|1196.2|1193.2|1196.3|1193.3|1196.1|1193.1|91
1595327100000|2020-07-21 10:25:00|1196.3|1193.3|1196.3|1193.3|1196.7|1193.7|1196.3|1193.3|30
1595327400000|2020-07-21 10:30:00|1196.7|1193.7|1197.1|1194.1|1197.1|1194.1|1196.7|1193.7|12
1595327700000|2020-07-21 10:35:00|1197.2|1194.2|1197.1|1194.1|1197.2|1194.2|1197.1|1194.1|62
1595328000000|2020-07-21 10:40:00|1196.1|1193.1|1196.2|1193.2|1197.1|1194.1|1196.1|1193.1|63
1595328300000|2020-07-21 10:45:00|1196.4|1193.4|1196.1|1193.1|1197.1|1194.1|1196.1|1193.1|16
1595328600000|2020-07-21 10:50:00|1196.2|1193.2|1197.2|1194.2|1197.2|1194.2|1196.1|1193.1|30
1595328900000|2020-07-21 10:55:00|1197.1|1194.1|1196.2|1193.2|1197.1|1194.1|1196.1|1193.1|15
1595329200000|2020-07-21 11:00:00|1196.1|1193.1|1195.1|1192.1|1196.2|1193.2|1195.1|1192.1|39
1595329500000|2020-07-21 11:05:00|1194.1|1191.1|1194.8|1191.8|1195.1|1192.1|1194.1|1191.1|64
1595329800000|2020-07-21 11:10:00|1195.1|1192.1|1195.4|1192.4|1195.8|1192.8|1194.4|1191.4|23
1595330100000|2020-07-21 11:15:00|1195.8|1192.8|1195.4|1192.4|1196.3|1193.3|1195.3|1192.3|148
1595330400000|2020-07-21 11:20:00|1195.8|1192.8|1196.4|1193.4|1196.8|1193.8|1195.4|1192.4|9
1595330700000|2020-07-21 11:25:00|1196.8|1193.8|1197.4|1194.4|1197.4|1194.4|1196.8|1193.8|7
1595331000000|2020-07-21 11:30:00|1197.1|1194.1|1198.1|1195.1|1198.1|1195.1|1196.4|1193.4|659
1595331300000|2020-07-21 11:35:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|23
1595331600000|2020-07-21 11:40:00|||||||||36
1595331900000|2020-07-21 11:45:00|1198.3|1195.3|1199.2|1196.2|1199.2|1196.2|1198.2|1195.2|47
1595332200000|2020-07-21 11:50:00|||||||||91
1595332500000|2020-07-21 11:55:00|1200.2|1197.2|1201.2|1198.2|1202|1199|1200.2|1197.2|436
1595332800000|2020-07-21 12:00:00|1201.5|1198.5|1201.2|1198.2|1205.2|1202.2|1200.3|1197.3|1162
1595333100000|2020-07-21 12:05:00|1201.4|1198.4|1207.9|1204.9|1208.2|1205.2|1201.4|1198.4|519
1595333400000|2020-07-21 12:10:00|1206.9|1203.9|1208.9|1205.9|1210.9|1207.9|1206.9|1203.9|748
1595333700000|2020-07-21 12:15:00|1209.1|1206.1|1209.1|1206.1|1210.4|1207.4|1207.2|1204.2|417
1595334000000|2020-07-21 12:20:00|1208.9|1205.9|1208.9|1205.9|1210.1|1207.1|1207.9|1204.9|273
1595334300000|2020-07-21 12:25:00|1208.1|1205.1|1208.9|1205.9|1209.6|1206.6|1207.9|1204.9|262
1595334600000|2020-07-21 12:30:00|1209.2|1206.2|1203.9|1200.9|1209.9|1206.9|1203.9|1200.9|360
1595334900000|2020-07-21 12:35:00|1203.6|1200.6|1202.9|1199.9|1204.9|1201.9|1202.9|1199.9|172
1595335200000|2020-07-21 12:40:00|1203.2|1200.2|1205|1202|1205.1|1202.1|1202.9|1199.9|104
1595335500000|2020-07-21 12:45:00|1206|1203|1202.6|1199.6|1206|1203|1202.1|1199.1|154
1595335800000|2020-07-21 12:50:00|1203|1200|1204|1201|1204.6|1201.6|1202|1199|464
1595336100000|2020-07-21 12:55:00|1203.6|1200.6|1205|1202|1205|1202|1203|1200|176
1595336400000|2020-07-21 13:00:00|1205.1|1202.1|1206|1203|1206|1203|1205|1202|66
1595336700000|2020-07-21 13:05:00|1205.2|1202.2|1204|1201|1205.2|1202.2|1204|1201|92
1595337000000|2020-07-21 13:10:00|1203.8|1200.8|1204|1201|1204|1201|1202.1|1199.1|94
1595337300000|2020-07-21 13:15:00|1203.6|1200.6|1203|1200|1204|1201|1203|1200|29
1595337600000|2020-07-21 13:20:00|1203.1|1200.1|1202|1199|1204|1201|1202|1199|165
1595337900000|2020-07-21 13:25:00|1202.2|1199.2|1202|1199|1203|1200|1202|1199|197
1595338200000|2020-07-21 13:30:00|1202.2|1199.2|1204|1201|1204|1201|1202|1199|132
1595338500000|2020-07-21 13:35:00|1203.7|1200.7|1202.1|1199.1|1204|1201|1202|1199|213
1595338800000|2020-07-21 13:40:00|1202|1199|1200|1197|1202.2|1199.2|1200|1197|394
1595339100000|2020-07-21 13:45:00|1199.1|1196.1|1197|1194|1199.1|1196.1|1196|1193|633
1595339400000|2020-07-21 13:50:00|1198|1195|1197|1194|1198|1195|1197|1194|294
1595339700000|2020-07-21 13:55:00|1197.2|1194.2|1197|1194|1198|1195|1196|1193|186
1595340000000|2020-07-21 14:00:00|1197.1|1194.1|1197|1194|1197.1|1194.1|1196|1193|166
1595340300000|2020-07-21 14:05:00|1197.5|1194.5|1194.2|1191.2|1198.1|1195.1|1194|1191|153
1595340600000|2020-07-21 14:10:00|1194|1191|1194.2|1191.2|1196.2|1193.2|1194|1191|233
1595340900000|2020-07-21 14:15:00|1194|1191|1196|1193|1196.1|1193.1|1194|1191|178
1595341200000|2020-07-21 14:20:00|1196.2|1193.2|1196|1193|1196.2|1193.2|1196|1193|64
1595341500000|2020-07-21 14:25:00|1196.2|1193.2|1196|1193|1197|1194|1195.2|1192.2|226
1595341800000|2020-07-21 14:30:00|1195.6|1192.6|1197|1194|1197|1194|1195.2|1192.2|97
1595342100000|2020-07-21 14:35:00|1197.2|1194.2|1197|1194|1197.2|1194.2|1196.2|1193.2|97
1595342400000|2020-07-21 14:40:00|1197.1|1194.1|1196.2|1193.2|1197.2|1194.2|1196.2|1193.2|156
1595342700000|2020-07-21 14:45:00|1196.1|1193.1|1199|1196|1199|1196|1196.1|1193.1|265
1595343000000|2020-07-21 14:50:00|1199.3|1196.3|1199|1196|1200|1197|1199|1196|115
1595343300000|2020-07-21 14:55:00|1200|1197|1197|1194|1200|1197|1197|1194|159
1595343600000|2020-07-21 15:00:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|122
1595343900000|2020-07-21 15:05:00|1199|1196|1199|1196|1199|1196|1199|1196|36
1595344200000|2020-07-21 15:10:00|1199.5|1196.5|1200|1197|1200|1197|1199|1196|122
1595344500000|2020-07-21 15:15:00|1201|1198|1200|1197|1201|1198|1200|1197|155
1595344800000|2020-07-21 15:20:00|1200.8|1197.8|1200|1197|1200.8|1197.8|1200|1197|273
1595345100000|2020-07-21 15:25:00|1199.5|1196.5|1200|1197|1201|1198|1199|1196|173
1595345400000|2020-07-21 15:30:00|1200.3|1197.3|1200|1197|1201|1198|1200|1197|110
1595345700000|2020-07-21 15:35:00|||||||||28
1595346000000|2020-07-21 15:40:00|1199|1196|1199|1196|1201|1198|1198|1195|397
1595346300000|2020-07-21 15:45:00|1198.3|1195.3|1194|1191|1199|1196|1194|1191|348
1595346600000|2020-07-21 15:50:00|1194.2|1191.2|1189.9|1186.9|1194.3|1191.3|1189.9|1186.9|536
1595346900000|2020-07-21 15:55:00|1189.5|1186.5|1183.5|1180.5|1190.3|1187.3|1183.5|1180.5|3458
1595347200000|2020-07-21 16:00:00|1184.5|1181.5|1183.5|1180.5|1185.8|1182.8|1182.5|1179.5|613
1595347500000|2020-07-21 16:05:00|1183.8|1180.8|1183.5|1180.5|1183.8|1180.8|1181.8|1178.8|402
1595347800000|2020-07-21 16:10:00|1183.8|1180.8|1182.8|1179.8|1184.5|1181.5|1181.8|1178.8|172
1595348100000|2020-07-21 16:15:00|1182.6|1179.6|1181.8|1178.8|1182.8|1179.8|1180.8|1177.8|454
1595348400000|2020-07-21 16:20:00|1182.5|1179.5|1181.8|1178.8|1183.7|1180.7|1181.7|1178.7|155
1595348700000|2020-07-21 16:25:00|1182.2|1179.2|1183.5|1180.5|1183.7|1180.7|1181.8|1178.8|110
1595349000000|2020-07-21 16:30:00|1183.7|1180.7|1182.7|1179.7|1184.5|1181.5|1181.8|1178.8|132
1595349300000|2020-07-21 16:35:00|1182.8|1179.8|1186.8|1183.8|1187.7|1184.7|1182.8|1179.8|532
1595349600000|2020-07-21 16:40:00|1186.5|1183.5|1187.5|1184.5|1187.7|1184.7|1185.8|1182.8|78
1595349900000|2020-07-21 16:45:00|1188.3|1185.3|1185.8|1182.8|1190.9|1187.9|1185.8|1182.8|527
1595350200000|2020-07-21 16:50:00|1185.3|1182.3|1186.8|1183.8|1186.8|1183.8|1183.5|1180.5|1130
1595350500000|2020-07-21 16:55:00|1186.7|1183.7|1182.9|1179.9|1188.6|1185.6|1182.8|1179.8|1553
1595403000000|2020-07-22 07:30:00|1187.5|1184.5|1187.3|1184.3|1190.3|1187.3|1184.5|1181.5|727
1595403300000|2020-07-22 07:35:00|1187|1184|1185.3|1182.3|1188.3|1185.3|1185.3|1182.3|108
1595403600000|2020-07-22 07:40:00|1184.1|1181.1|1185.3|1182.3|1185.3|1182.3|1184.1|1181.1|138
1595403900000|2020-07-22 07:45:00|1186.1|1183.1|1187.3|1184.3|1188.1|1185.1|1185.3|1182.3|94
1595404200000|2020-07-22 07:50:00|1188|1185|1189.1|1186.1|1189.3|1186.3|1187.3|1184.3|71
1595404500000|2020-07-22 07:55:00|1189|1186|1188.3|1185.3|1189.2|1186.2|1187.6|1184.6|64
1595404800000|2020-07-22 08:00:00|1188.2|1185.2|1188|1185|1188.3|1185.3|1187.3|1184.3|18
1595405100000|2020-07-22 08:05:00|1187.7|1184.7|1187.3|1184.3|1188|1185|1187|1184|64
1595405400000|2020-07-22 08:10:00|1187.2|1184.2|1187.7|1184.7|1188.2|1185.2|1187|1184|38
1595405700000|2020-07-22 08:15:00|1187.3|1184.3|1184.3|1181.3|1187.3|1184.3|1184.3|1181.3|76
1595406000000|2020-07-22 08:20:00|1185|1182|1186.7|1183.7|1187|1184|1184.3|1181.3|64
1595406300000|2020-07-22 08:25:00|1187|1184|1188.2|1185.2|1188.2|1185.2|1187|1184|43
1595406600000|2020-07-22 08:30:00|1187.4|1184.4|1188|1185|1188.7|1185.7|1187.2|1184.2|61
1595406900000|2020-07-22 08:35:00|1188.5|1185.5|1188.1|1185.1|1190|1187|1187.5|1184.5|150
1595407200000|2020-07-22 08:40:00|1187.1|1184.1|1187.1|1184.1|1187.1|1184.1|1186.3|1183.3|82
1595407500000|2020-07-22 08:45:00|1186.2|1183.2|1186.7|1183.7|1187.1|1184.1|1185.7|1182.7|35
1595407800000|2020-07-22 08:50:00|1186.3|1183.3|1186.1|1183.1|1186.7|1183.7|1185.3|1182.3|29
1595408100000|2020-07-22 08:55:00|||||||||2
1595408400000|2020-07-22 09:00:00|1186.2|1183.2|1187.1|1184.1|1187.1|1184.1|1186.1|1183.1|35
1595408700000|2020-07-22 09:05:00|1186.9|1183.9|1183.3|1180.3|1186.9|1183.9|1183.2|1180.2|28
1595409000000|2020-07-22 09:10:00|1184.1|1181.1|1184.3|1181.3|1184.7|1181.7|1183.1|1180.1|75
1595409300000|2020-07-22 09:15:00|1184.2|1181.2|1184.1|1181.1|1184.2|1181.2|1183.7|1180.7|25
1595409600000|2020-07-22 09:20:00|1184.2|1181.2|1186.1|1183.1|1186.1|1183.1|1184.2|1181.2|128
1595409900000|2020-07-22 09:25:00|1185.1|1182.1|1185.2|1182.2|1185.2|1182.2|1185.1|1182.1|33
1595410200000|2020-07-22 09:30:00|1185.7|1182.7|1186.1|1183.1|1186.3|1183.3|1185.7|1182.7|22
1595410500000|2020-07-22 09:35:00|1186.2|1183.2|1187.3|1184.3|1187.3|1184.3|1186.2|1183.2|32
1595410800000|2020-07-22 09:40:00|1187.2|1184.2|1187.3|1184.3|1187.3|1184.3|1187.1|1184.1|6
1595411100000|2020-07-22 09:45:00|1187.2|1184.2|1192|1189|1193.5|1190.5|1187.2|1184.2|895
1595411400000|2020-07-22 09:50:00|1191.8|1188.8|1189.8|1186.8|1192.1|1189.1|1189.8|1186.8|28
1595411700000|2020-07-22 09:55:00|1190.1|1187.1|1192.1|1189.1|1193|1190|1190.1|1187.1|32
1595412000000|2020-07-22 10:00:00|1192.5|1189.5|1192.5|1189.5|1193.1|1190.1|1192|1189|33
1595412300000|2020-07-22 10:05:00|1192.1|1189.1|1193|1190|1193.1|1190.1|1192.1|1189.1|71
1595412600000|2020-07-22 10:10:00|1193.1|1190.1|1192.5|1189.5|1193.1|1190.1|1192.1|1189.1|73
1595412900000|2020-07-22 10:15:00|1192.1|1189.1|1192.1|1189.1|1192.1|1189.1|1192.1|1189.1|1
1595413200000|2020-07-22 10:20:00|1192.5|1189.5|1193.1|1190.1|1193.1|1190.1|1192.1|1189.1|9
1595413500000|2020-07-22 10:25:00|1192.5|1189.5|1192.1|1189.1|1192.5|1189.5|1191.1|1188.1|55
1595413800000|2020-07-22 10:30:00|1193|1190|1192.1|1189.1|1193.1|1190.1|1192.1|1189.1|16
1595414100000|2020-07-22 10:35:00|1192.9|1189.9|1193.1|1190.1|1193.1|1190.1|1192.9|1189.9|14
1595414400000|2020-07-22 10:40:00|1193|1190|1192.1|1189.1|1193.1|1190.1|1192.1|1189.1|19
1595414700000|2020-07-22 10:45:00|||||||||8
1595415000000|2020-07-22 10:50:00|1192.6|1189.6|1193.1|1190.1|1193.1|1190.1|1192.5|1189.5|30
1595415300000|2020-07-22 10:55:00|1194.1|1191.1|1194.6|1191.6|1195.5|1192.5|1194.1|1191.1|111
1595415600000|2020-07-22 11:00:00|1194.2|1191.2|1196.1|1193.1|1196.1|1193.1|1194.1|1191.1|86
1595415900000|2020-07-22 11:05:00|1195.9|1192.9|1196.9|1193.9|1196.9|1193.9|1195.9|1192.9|116
1595416200000|2020-07-22 11:10:00|1197|1194|1196.9|1193.9|1197.9|1194.9|1196.9|1193.9|94
1595416500000|2020-07-22 11:15:00|1197|1194|1196.9|1193.9|1197.1|1194.1|1196.9|1193.9|126
1595416800000|2020-07-22 11:20:00|1197|1194|1197.1|1194.1|1197.1|1194.1|1196.9|1193.9|125
1595417100000|2020-07-22 11:25:00|1197.9|1194.9|1198.1|1195.1|1198.1|1195.1|1197.9|1194.9|27
1595417400000|2020-07-22 11:30:00|1198.5|1195.5|1199.1|1196.1|1199.9|1196.9|1198.5|1195.5|131
1595417700000|2020-07-22 11:35:00|1198.9|1195.9|1196.1|1193.1|1198.9|1195.9|1196.1|1193.1|126
1595418000000|2020-07-22 11:40:00|||||||||11
1595418300000|2020-07-22 11:45:00|1195.1|1192.1|1195.9|1192.9|1195.9|1192.9|1195.1|1192.1|29
1595418600000|2020-07-22 11:50:00|1196|1193|1196.2|1193.2|1197.2|1194.2|1196|1193|46
1595418900000|2020-07-22 11:55:00|1195.9|1192.9|1196.7|1193.7|1197.5|1194.5|1194.2|1191.2|163
1595419200000|2020-07-22 12:00:00|1197.2|1194.2|1196.2|1193.2|1197.2|1194.2|1194.2|1191.2|187
1595419500000|2020-07-22 12:05:00|1195.9|1192.9|1194.2|1191.2|1195.9|1192.9|1194.2|1191.2|135
1595419800000|2020-07-22 12:10:00|1194|1191|1195.2|1192.2|1195.2|1192.2|1193.2|1190.2|149
1595420100000|2020-07-22 12:15:00|1195.9|1192.9|1197.9|1194.9|1197.9|1194.9|1195.9|1192.9|146
1595420400000|2020-07-22 12:20:00|1198.2|1195.2|1198.2|1195.2|1198.2|1195.2|1197.2|1194.2|41
1595420700000|2020-07-22 12:25:00|1198|1195|1195.2|1192.2|1198|1195|1195|1192|118
1595421000000|2020-07-22 12:30:00|1194.2|1191.2|1194.2|1191.2|1194.2|1191.2|1194.1|1191.1|58
1595421300000|2020-07-22 12:35:00|1194.1|1191.1|1191.2|1188.2|1194.2|1191.2|1191.2|1188.2|426
1595421600000|2020-07-22 12:40:00|1190.4|1187.4|1191.1|1188.1|1191.2|1188.2|1189.2|1186.2|115
1595421900000|2020-07-22 12:45:00|1191.2|1188.2|1192.2|1189.2|1192.2|1189.2|1191.2|1188.2|49
1595422200000|2020-07-22 12:50:00|1192.1|1189.1|1191.9|1188.9|1192.2|1189.2|1191.2|1188.2|118
1595422500000|2020-07-22 12:55:00|1192.1|1189.1|1194.2|1191.2|1194.2|1191.2|1192.1|1189.1|61
1595422800000|2020-07-22 13:00:00|1193.6|1190.6|1194.2|1191.2|1195.1|1192.1|1193.2|1190.2|62
1595423100000|2020-07-22 13:05:00|1194.1|1191.1|1194.2|1191.2|1195.2|1192.2|1194.1|1191.1|66
1595423400000|2020-07-22 13:10:00|1195.1|1192.1|1193.2|1190.2|1195.2|1192.2|1193.2|1190.2|60
1595423700000|2020-07-22 13:15:00|1193|1190|1191.1|1188.1|1193|1190|1191.1|1188.1|79
1595424000000|2020-07-22 13:20:00|1191|1188|1191.1|1188.1|1191.2|1188.2|1189.2|1186.2|243
1595424300000|2020-07-22 13:25:00|1190.7|1187.7|1191.2|1188.2|1192.2|1189.2|1190.2|1187.2|108
1595424600000|2020-07-22 13:30:00|1190.7|1187.7|1189.2|1186.2|1191.2|1188.2|1189.1|1186.1|173
1595424900000|2020-07-22 13:35:00|1190|1187|1192.2|1189.2|1192.2|1189.2|1190|1187|135
1595425200000|2020-07-22 13:40:00|1193.1|1190.1|1193.2|1190.2|1193.6|1190.6|1192.1|1189.1|169
1595425500000|2020-07-22 13:45:00|1194|1191|1196|1193|1196|1193|1194|1191|173
1595425800000|2020-07-22 13:50:00|1195.2|1192.2|1196.2|1193.2|1196.2|1193.2|1195.2|1192.2|43
1595426100000|2020-07-22 13:55:00|1196|1193|1195.1|1192.1|1196|1193|1194.2|1191.2|113
1595426400000|2020-07-22 14:00:00|1195.2|1192.2|1195.2|1192.2|1195.2|1192.2|1195|1192|36
1595426700000|2020-07-22 14:05:00|1195.1|1192.1|1197|1194|1199|1196|1195.1|1192.1|468
1595427000000|2020-07-22 14:10:00|1197.1|1194.1|1198|1195|1198|1195|1197|1194|149
1595427300000|2020-07-22 14:15:00|1197.2|1194.2|1196.2|1193.2|1197.2|1194.2|1196.2|1193.2|197
1595427600000|2020-07-22 14:20:00|1197|1194|1197.1|1194.1|1197.2|1194.2|1197|1194|39
1595427900000|2020-07-22 14:25:00|1197|1194|1195.2|1192.2|1197|1194|1195|1192|170
1595428200000|2020-07-22 14:30:00|1196.1|1193.1|1194.1|1191.1|1196.1|1193.1|1194|1191|176
1595428500000|2020-07-22 14:35:00|1194.2|1191.2|1195.2|1192.2|1196|1193|1194.2|1191.2|79
1595428800000|2020-07-22 14:40:00|1195.1|1192.1|1194.2|1191.2|1196|1193|1193.4|1190.4|1199
1595429100000|2020-07-22 14:45:00|1193.5|1190.5|1194.4|1191.4|1195.2|1192.2|1193.5|1190.5|1087
1595429400000|2020-07-22 14:50:00|1194.2|1191.2|1193.4|1190.4|1194.4|1191.4|1193.2|1190.2|169
1595429700000|2020-07-22 14:55:00|1193.5|1190.5|1193.3|1190.3|1193.5|1190.5|1193.2|1190.2|48
1595430000000|2020-07-22 15:00:00|||||||||35
1595430300000|2020-07-22 15:05:00|1192.5|1189.5|1191.3|1188.3|1192.5|1189.5|1190.5|1187.5|104
1595430600000|2020-07-22 15:10:00|1190.5|1187.5|1190.3|1187.3|1190.9|1187.9|1189.5|1186.5|41
1595430900000|2020-07-22 15:15:00|1190.5|1187.5|1191.3|1188.3|1191.3|1188.3|1190.3|1187.3|65
1595431200000|2020-07-22 15:20:00|1191.5|1188.5|1190.4|1187.4|1192.3|1189.3|1190.3|1187.3|54
1595431500000|2020-07-22 15:25:00|1190.3|1187.3|1189.3|1186.3|1190.5|1187.5|1189.3|1186.3|94
1595431800000|2020-07-22 15:30:00|1189.4|1186.4|1193.4|1190.4|1193.5|1190.5|1189.3|1186.3|209
1595432100000|2020-07-22 15:35:00|1193.3|1190.3|1192.5|1189.5|1193.3|1190.3|1192.3|1189.3|141
1595432400000|2020-07-22 15:40:00|1193.3|1190.3|1193.5|1190.5|1193.5|1190.5|1193.3|1190.3|60
1595432700000|2020-07-22 15:45:00|1194.3|1191.3|1196.3|1193.3|1196.3|1193.3|1194.3|1191.3|142
1595433000000|2020-07-22 15:50:00|1196.5|1193.5|1197.5|1194.5|1197.5|1194.5|1196.4|1193.4|119
1595433300000|2020-07-22 15:55:00|1198.3|1195.3|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|372
1595433600000|2020-07-22 16:00:00|1198.3|1195.3|1196.5|1193.5|1198.5|1195.5|1196.5|1193.5|149
1595433900000|2020-07-22 16:05:00|1197.3|1194.3|1197.5|1194.5|1197.5|1194.5|1196.5|1193.5|90
1595434200000|2020-07-22 16:10:00|1198.5|1195.5|1199.4|1196.4|1200.3|1197.3|1198.3|1195.3|226
1595434500000|2020-07-22 16:15:00|1199.5|1196.5|1199.4|1196.4|1199.5|1196.5|1198.4|1195.4|119
1595434800000|2020-07-22 16:20:00|1199.3|1196.3|1200.4|1197.4|1201.5|1198.5|1199.3|1196.3|187
1595435100000|2020-07-22 16:25:00|1200.5|1197.5|1200.5|1197.5|1201.4|1198.4|1199.3|1196.3|193
1595435400000|2020-07-22 16:30:00|1201.3|1198.3|1201.3|1198.3|1201.5|1198.5|1200.4|1197.4|82
1595435700000|2020-07-22 16:35:00|1200.9|1197.9|1200.6|1197.6|1201.3|1198.3|1200.3|1197.3|63
1595436000000|2020-07-22 16:40:00|1200.4|1197.4|1198.6|1195.6|1201.6|1198.6|1198.6|1195.6|394
1595436300000|2020-07-22 16:45:00|1198.4|1195.4|1199.6|1196.6|1199.6|1196.6|1197.6|1194.6|337
1595436600000|2020-07-22 16:50:00|1201.3|1198.3|1202.6|1199.6|1206.1|1203.1|1200.9|1197.9|2601
1595436900000|2020-07-22 16:55:00|1203.3|1200.3|1204.3|1201.3|1204.3|1201.3|1202.3|1199.3|1930
1595489400000|2020-07-23 07:30:00|1206.8|1203.8|1198.3|1195.3|1206.8|1203.8|1198.3|1195.3|813
1595489700000|2020-07-23 07:35:00|1197.5|1194.5|1194.3|1191.3|1197.5|1194.5|1193.3|1190.3|448
1595490000000|2020-07-23 07:40:00|1193.3|1190.3|1196.3|1193.3|1196.5|1193.5|1193.3|1190.3|645
1595490300000|2020-07-23 07:45:00|1196.4|1193.4|1196.5|1193.5|1198.3|1195.3|1196.4|1193.4|93
1595490600000|2020-07-23 07:50:00|1197.3|1194.3|1196.3|1193.3|1197.5|1194.5|1196.3|1193.3|65
1595490900000|2020-07-23 07:55:00|1196.8|1193.8|1197.3|1194.3|1197.3|1194.3|1196.3|1193.3|30
1595491200000|2020-07-23 08:00:00|1197.5|1194.5|1197.3|1194.3|1198.3|1195.3|1197.3|1194.3|44
1595491500000|2020-07-23 08:05:00|1197.4|1194.4|1198.3|1195.3|1198.3|1195.3|1197.4|1194.4|37
1595491800000|2020-07-23 08:10:00|||||||||13
1595492100000|2020-07-23 08:15:00|1199|1196|1200.3|1197.3|1200.4|1197.4|1199|1196|90
1595492400000|2020-07-23 08:20:00|1199.3|1196.3|1198.4|1195.4|1199.3|1196.3|1198.3|1195.3|234
1595492700000|2020-07-23 08:25:00|1199.3|1196.3|1199.6|1196.6|1199.6|1196.6|1198.5|1195.5|32
1595493000000|2020-07-23 08:30:00|1199.3|1196.3|1198.3|1195.3|1199.3|1196.3|1198.3|1195.3|15
1595493300000|2020-07-23 08:35:00|1197.9|1194.9|1198.3|1195.3|1198.3|1195.3|1197.9|1194.9|12
1595493600000|2020-07-23 08:40:00|1198.4|1195.4|1198.6|1195.6|1198.6|1195.6|1198.4|1195.4|22
1595493900000|2020-07-23 08:45:00|1198.4|1195.4|1198.4|1195.4|1198.6|1195.6|1198.4|1195.4|3
1595494200000|2020-07-23 08:50:00|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|1198.6|1195.6|3
1595494500000|2020-07-23 08:55:00|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|6
1595494800000|2020-07-23 09:00:00|1197.6|1194.6|1198.4|1195.4|1199.3|1196.3|1197.6|1194.6|80
1595495100000|2020-07-23 09:05:00|1198.3|1195.3|1198.3|1195.3|1198.3|1195.3|1197.4|1194.4|30
1595495400000|2020-07-23 09:10:00|||||||||2
1595495700000|2020-07-23 09:15:00|1198.4|1195.4|1198.3|1195.3|1198.6|1195.6|1198.3|1195.3|6
1595496000000|2020-07-23 09:20:00|1198.5|1195.5|1198.6|1195.6|1198.6|1195.6|1198.3|1195.3|8
1595496300000|2020-07-23 09:25:00|1198.5|1195.5|1198.5|1195.5|1198.5|1195.5|1198.3|1195.3|4
1595496600000|2020-07-23 09:30:00|1198.3|1195.3|1198.5|1195.5|1198.6|1195.6|1198.3|1195.3|12
1595496900000|2020-07-23 09:35:00|1199.3|1196.3|1198.3|1195.3|1199.3|1196.3|1198.3|1195.3|54
1595497200000|2020-07-23 09:40:00|||||||||4
1595497500000|2020-07-23 09:45:00|1198.6|1195.6|1199.3|1196.3|1199.5|1196.5|1198.5|1195.5|103
1595497800000|2020-07-23 09:50:00|1199.5|1196.5|1199.5|1196.5|1200.3|1197.3|1199.3|1196.3|15
1595498100000|2020-07-23 09:55:00|1199.6|1196.6|1199.3|1196.3|1199.6|1196.6|1199.3|1196.3|12
1595498400000|2020-07-23 10:00:00|1199.6|1196.6|1199.6|1196.6|1199.6|1196.6|1199.3|1196.3|46
1595498700000|2020-07-23 10:05:00|1199.5|1196.5|1199.5|1196.5|1199.6|1196.6|1199.3|1196.3|14
1595499000000|2020-07-23 10:10:00|1199.6|1196.6|1199.6|1196.6|1199.6|1196.6|1199.3|1196.3|64
1595499300000|2020-07-23 10:15:00|1199.4|1196.4|1197.6|1194.6|1199.5|1196.5|1197.6|1194.6|80
1595499600000|2020-07-23 10:20:00|1197.5|1194.5|1195.6|1192.6|1197.6|1194.6|1195.6|1192.6|104
1595499900000|2020-07-23 10:25:00|||||||||31
1595500200000|2020-07-23 10:30:00|1195.5|1192.5|1194.6|1191.6|1195.5|1192.5|1194.5|1191.5|190
1595500500000|2020-07-23 10:35:00|1195.5|1192.5|1195.5|1192.5|1195.6|1192.6|1194.6|1191.6|84
1595500800000|2020-07-23 10:40:00|1195.6|1192.6|1194.5|1191.5|1195.6|1192.6|1194.5|1191.5|107
1595501100000|2020-07-23 10:45:00|1194.4|1191.4|1195.5|1192.5|1195.5|1192.5|1194.4|1191.4|62
1595501400000|2020-07-23 10:50:00|1195.6|1192.6|1195.5|1192.5|1195.6|1192.6|1194.6|1191.6|67
1595501700000|2020-07-23 10:55:00|1195.6|1192.6|1196|1193|1196.5|1193.5|1195.6|1192.6|59
1595502000000|2020-07-23 11:00:00|1196.1|1193.1|1196.6|1193.6|1196.6|1193.6|1195.6|1192.6|35
1595502300000|2020-07-23 11:05:00|1196.9|1193.9|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|106
1595502600000|2020-07-23 11:10:00|1196.6|1193.6|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|119
1595502900000|2020-07-23 11:15:00|||||||||10
1595503200000|2020-07-23 11:20:00|1197.5|1194.5|1197.5|1194.5|1197.6|1194.6|1196.6|1193.6|165
1595503500000|2020-07-23 11:25:00|1197.6|1194.6|1197.6|1194.6|1197.6|1194.6|1196.6|1193.6|85
1595503800000|2020-07-23 11:30:00|1197.5|1194.5|1197.4|1194.4|1197.6|1194.6|1197.4|1194.4|36
1595504100000|2020-07-23 11:35:00|1197.5|1194.5|1197.7|1194.7|1197.7|1194.7|1196.6|1193.6|54
1595504400000|2020-07-23 11:40:00|||||||||17
1595504700000|2020-07-23 11:45:00|||||||||11
1595505000000|2020-07-23 11:50:00|1197.5|1194.5|1196.7|1193.7|1197.5|1194.5|1196.7|1193.7|28
1595505300000|2020-07-23 11:55:00|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|1196.7|1193.7|95
1595505600000|2020-07-23 12:00:00|1197.4|1194.4|1195.5|1192.5|1197.5|1194.5|1195.5|1192.5|147
1595505900000|2020-07-23 12:05:00|1195.7|1192.7|1194.7|1191.7|1196.4|1193.4|1194.7|1191.7|147
1595506200000|2020-07-23 12:10:00|1194.5|1191.5|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|471
1595506500000|2020-07-23 12:15:00|1195.5|1192.5|1195.4|1192.4|1196.4|1193.4|1195|1192|119
1595506800000|2020-07-23 12:20:00|1195.5|1192.5|1195.4|1192.4|1195.7|1192.7|1195.4|1192.4|17
1595507100000|2020-07-23 12:25:00|1194.7|1191.7|1194.5|1191.5|1194.7|1191.7|1193.4|1190.4|194
1595507400000|2020-07-23 12:30:00|1195.4|1192.4|1193.4|1190.4|1196.4|1193.4|1193.4|1190.4|98
1595507700000|2020-07-23 12:35:00|1194.4|1191.4|1195.4|1192.4|1195.4|1192.4|1193.4|1190.4|126
1595508000000|2020-07-23 12:40:00|1196.2|1193.2|1197.4|1194.4|1197.4|1194.4|1195.4|1192.4|362
1595508300000|2020-07-23 12:45:00|1196.7|1193.7|1197.4|1194.4|1197.6|1194.6|1196.4|1193.4|185
1595508600000|2020-07-23 12:50:00|1198.4|1195.4|1197.6|1194.6|1198.6|1195.6|1197.4|1194.4|105
1595508900000|2020-07-23 12:55:00|1197.4|1194.4|1196.6|1193.6|1197.4|1194.4|1196.6|1193.6|111
1595509200000|2020-07-23 13:00:00|1197.4|1194.4|1197.4|1194.4|1197.7|1194.7|1196.7|1193.7|70
1595509500000|2020-07-23 13:05:00|1196.7|1193.7|1197.4|1194.4|1197.4|1194.4|1196.4|1193.4|180
1595509800000|2020-07-23 13:10:00|1197.6|1194.6|1198.4|1195.4|1198.4|1195.4|1197.4|1194.4|84
1595510100000|2020-07-23 13:15:00|1197.6|1194.6|1196.6|1193.6|1197.7|1194.7|1195.4|1192.4|76
1595510400000|2020-07-23 13:20:00|1196.4|1193.4|1195.7|1192.7|1196.4|1193.4|1195.4|1192.4|61
1595510700000|2020-07-23 13:25:00|1195.6|1192.6|1197.5|1194.5|1197.5|1194.5|1195.4|1192.4|122
1595511000000|2020-07-23 13:30:00|1197.7|1194.7|1198.1|1195.1|1198.5|1195.5|1197.5|1194.5|92
1595511300000|2020-07-23 13:35:00|1198.5|1195.5|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|39
1595511600000|2020-07-23 13:40:00|1198.3|1195.3|1197.5|1194.5|1198.5|1195.5|1197.5|1194.5|88
1595511900000|2020-07-23 13:45:00|1197.6|1194.6|1199.5|1196.5|1199.5|1196.5|1197.5|1194.5|247
1595512200000|2020-07-23 13:50:00|1198.5|1195.5|1199.5|1196.5|1199.5|1196.5|1198.5|1195.5|56
1595512500000|2020-07-23 13:55:00|1199.2|1196.2|1198.5|1195.5|1199.2|1196.2|1198.5|1195.5|86
1595512800000|2020-07-23 14:00:00|1198.6|1195.6|1199.5|1196.5|1199.5|1196.5|1198.5|1195.5|59
1595513100000|2020-07-23 14:05:00|1199.1|1196.1|1197.6|1194.6|1199.5|1196.5|1197.6|1194.6|80
1595513400000|2020-07-23 14:10:00|1197.1|1194.1|1195.5|1192.5|1197.5|1194.5|1194.5|1191.5|332
1595513700000|2020-07-23 14:15:00|1195.7|1192.7|1194.5|1191.5|1196.5|1193.5|1194.5|1191.5|97
1595514000000|2020-07-23 14:20:00|1194.1|1191.1|1193.5|1190.5|1194.1|1191.1|1193.5|1190.5|198
1595514300000|2020-07-23 14:25:00|1192.5|1189.5|1194.6|1191.6|1194.7|1191.7|1192.5|1189.5|224
1595514600000|2020-07-23 14:30:00|1194.7|1191.7|1193.7|1190.7|1194.7|1191.7|1193.7|1190.7|303
1595514900000|2020-07-23 14:35:00|1193.6|1190.6|1194.6|1191.6|1194.7|1191.7|1192.7|1189.7|106
1595515200000|2020-07-23 14:40:00|1194.5|1191.5|1193.7|1190.7|1194.7|1191.7|1193.6|1190.6|158
1595515500000|2020-07-23 14:45:00|1194.7|1191.7|1196.7|1193.7|1196.7|1193.7|1193.7|1190.7|218
1595515800000|2020-07-23 14:50:00|1196.8|1193.8|1195.8|1192.8|1196.8|1193.8|1195.8|1192.8|210
1595516100000|2020-07-23 14:55:00|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|1194.8|1191.8|107
1595516400000|2020-07-23 15:00:00|1193.8|1190.8|1193.8|1190.8|1193.8|1190.8|1193.8|1190.8|35
1595516700000|2020-07-23 15:05:00|1194.5|1191.5|1195.8|1192.8|1195.8|1192.8|1194.5|1191.5|390
1595517000000|2020-07-23 15:10:00|1195.6|1192.6|1195.8|1192.8|1196.8|1193.8|1195.6|1192.6|97
1595517300000|2020-07-23 15:15:00|1195.6|1192.6|1196.5|1193.5|1196.6|1193.6|1195.6|1192.6|125
1595517600000|2020-07-23 15:20:00|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|1195.5|1192.5|106
1595517900000|2020-07-23 15:25:00|1195.5|1192.5|1193.8|1190.8|1195.5|1192.5|1193.5|1190.5|45
1595518200000|2020-07-23 15:30:00|1194.5|1191.5|1192.8|1189.8|1194.5|1191.5|1192.8|1189.8|460
1595518500000|2020-07-23 15:35:00|1193.1|1190.1|1194.8|1191.8|1194.8|1191.8|1192.8|1189.8|323
1595518800000|2020-07-23 15:40:00|1194.5|1191.5|1194.8|1191.8|1194.8|1191.8|1192.8|1189.8|136
1595519100000|2020-07-23 15:45:00|||||||||62
1595519400000|2020-07-23 15:50:00|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|1195.8|1192.8|67
1595519700000|2020-07-23 15:55:00|||||||||69
1595520000000|2020-07-23 16:00:00|1194.8|1191.8|1193|1190|1194.8|1191.8|1193|1190|304
1595520300000|2020-07-23 16:05:00|1192.8|1189.8|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|330
1595520600000|2020-07-23 16:10:00|||||||||93
1595520900000|2020-07-23 16:15:00|||||||||60
1595521200000|2020-07-23 16:20:00|||||||||49
1595521500000|2020-07-23 16:25:00|||||||||362
1595521800000|2020-07-23 16:30:00|||||||||156
1595522100000|2020-07-23 16:35:00|1193.8|1190.8|1192.8|1189.8|1193.8|1190.8|1192.8|1189.8|145
1595522400000|2020-07-23 16:40:00|1193.8|1190.8|1195.7|1192.7|1195.8|1192.8|1193.8|1190.8|200
1595522700000|2020-07-23 16:45:00|1195.8|1192.8|1195.8|1192.8|1197.8|1194.8|1195.8|1192.8|434
1595523000000|2020-07-23 16:50:00|1196.1|1193.1|1194.8|1191.8|1198.6|1195.6|1194.8|1191.8|1405
1595523300000|2020-07-23 16:55:00|1194.2|1191.2|1191.8|1188.8|1194.6|1191.6|1191.8|1188.8|953
1595575800000|2020-07-24 07:30:00|1186|1183|1188|1185|1189|1186|1185|1182|549
1595576100000|2020-07-24 07:35:00|1188.7|1185.7|1189|1186|1189.1|1186.1|1188.7|1185.7|74
1595576400000|2020-07-24 07:40:00|1189.1|1186.1|1189|1186|1189.3|1186.3|1188.3|1185.3|112
1595576700000|2020-07-24 07:45:00|1189.1|1186.1|1192.3|1189.3|1192.3|1189.3|1189.1|1186.1|279
1595577000000|2020-07-24 07:50:00|1192.1|1189.1|1191.3|1188.3|1192.1|1189.1|1189.8|1186.8|51
1595577300000|2020-07-24 07:55:00|1190.8|1187.8|1189.4|1186.4|1191.3|1188.3|1188.6|1185.6|671
1595577600000|2020-07-24 08:00:00|1189.3|1186.3|1188.4|1185.4|1189.3|1186.3|1188.3|1185.3|53
1595577900000|2020-07-24 08:05:00|1188.3|1185.3|1187.4|1184.4|1188.6|1185.6|1187.4|1184.4|44
1595578200000|2020-07-24 08:10:00|1187.6|1184.6|1188.4|1185.4|1188.4|1185.4|1187.4|1184.4|90
1595578500000|2020-07-24 08:15:00|1187.6|1184.6|1188.4|1185.4|1188.4|1185.4|1187.6|1184.6|39
1595578800000|2020-07-24 08:20:00|1188.3|1185.3|1188.4|1185.4|1188.6|1185.6|1187.9|1184.9|32
1595579100000|2020-07-24 08:25:00|1188.3|1185.3|1188.4|1185.4|1188.4|1185.4|1187.6|1184.6|47
1595579400000|2020-07-24 08:30:00|1188.6|1185.6|1189.6|1186.6|1190.6|1187.6|1188.6|1185.6|92
1595579700000|2020-07-24 08:35:00|1188.6|1185.6|1189.6|1186.6|1189.6|1186.6|1188.4|1185.4|48
1595580000000|2020-07-24 08:40:00|1188.6|1185.6|1188.6|1185.6|1188.6|1185.6|1188.6|1185.6|26
1595580300000|2020-07-24 08:45:00|1188.4|1185.4|1188.4|1185.4|1188.6|1185.6|1188.4|1185.4|19
1595580600000|2020-07-24 08:50:00|1188.3|1185.3|1189.6|1186.6|1189.6|1186.6|1187.9|1184.9|44
1595580900000|2020-07-24 08:55:00|1188.6|1185.6|1188.6|1185.6|1189.1|1186.1|1188.6|1185.6|51
1595581200000|2020-07-24 09:00:00|1189.6|1186.6|1189.6|1186.6|1189.6|1186.6|1189.6|1186.6|33
1595581500000|2020-07-24 09:05:00|1189.5|1186.5|1189.6|1186.6|1189.6|1186.6|1188.6|1185.6|69
1595581800000|2020-07-24 09:10:00|1190.3|1187.3|1190.6|1187.6|1190.6|1187.6|1189.6|1186.6|63
1595582100000|2020-07-24 09:15:00|1191.1|1188.1|1189.6|1186.6|1191.1|1188.1|1189.6|1186.6|36
1595582400000|2020-07-24 09:20:00|1189.5|1186.5|1189.6|1186.6|1189.6|1186.6|1189.5|1186.5|19
1595582700000|2020-07-24 09:25:00|1188.9|1185.9|1188.6|1185.6|1188.9|1185.9|1188.6|1185.6|69
1595583000000|2020-07-24 09:30:00|1189.3|1186.3|1189.6|1186.6|1189.6|1186.6|1189.3|1186.3|42
1595583300000|2020-07-24 09:35:00|||||||||8
1595583600000|2020-07-24 09:40:00|1189.5|1186.5|1188.6|1185.6|1189.6|1186.6|1188.6|1185.6|10
1595583900000|2020-07-24 09:45:00|1188.5|1185.5|1187.6|1184.6|1188.6|1185.6|1187.6|1184.6|22
1595584200000|2020-07-24 09:50:00|1188.3|1185.3|1188.6|1185.6|1188.6|1185.6|1187.6|1184.6|81
1595584500000|2020-07-24 09:55:00|1188.5|1185.5|1188.3|1185.3|1188.5|1185.5|1188|1185|12
1595584800000|2020-07-24 10:00:00|1187.6|1184.6|1188.4|1185.4|1189.4|1186.4|1187.6|1184.6|223
1595585100000|2020-07-24 10:05:00|1188|1185|1187.6|1184.6|1188|1185|1187.5|1184.5|20
1595585400000|2020-07-24 10:10:00|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|36
1595585700000|2020-07-24 10:15:00|1187.6|1184.6|1187.5|1184.5|1187.6|1184.6|1187.5|1184.5|26
1595586000000|2020-07-24 10:20:00|1187.6|1184.6|1187.6|1184.6|1188.4|1185.4|1187.5|1184.5|45
1595586300000|2020-07-24 10:25:00|1187.5|1184.5|1187.4|1184.4|1187.6|1184.6|1187.4|1184.4|13
1595586600000|2020-07-24 10:30:00|1187.5|1184.5|1186.6|1183.6|1187.5|1184.5|1186.6|1183.6|16
1595586900000|2020-07-24 10:35:00|1186.4|1183.4|1186.6|1183.6|1186.6|1183.6|1186.4|1183.4|30
1595587200000|2020-07-24 10:40:00|1186.4|1183.4|1186.4|1183.4|1186.4|1183.4|1186|1183|52
1595587500000|2020-07-24 10:45:00|1186.5|1183.5|1186.4|1183.4|1186.5|1183.5|1186.4|1183.4|14
1595587800000|2020-07-24 10:50:00|1186|1183|1186.6|1183.6|1186.6|1183.6|1186|1183|23
1595588100000|2020-07-24 10:55:00|1186.5|1183.5|1186.6|1183.6|1186.6|1183.6|1186.5|1183.5|14
1595588400000|2020-07-24 11:00:00|1187.4|1184.4|1187.6|1184.6|1187.6|1184.6|1186.6|1183.6|101
1595588700000|2020-07-24 11:05:00|1187.7|1184.7|1188.5|1185.5|1188.5|1185.5|1187.7|1184.7|40
1595589000000|2020-07-24 11:10:00|1188.4|1185.4|1187.5|1184.5|1188.4|1185.4|1187.5|1184.5|44
1595589300000|2020-07-24 11:15:00|1187.4|1184.4|1188.4|1185.4|1188.4|1185.4|1187.4|1184.4|26
1595589600000|2020-07-24 11:20:00|1187.7|1184.7|1188.4|1185.4|1188.4|1185.4|1187.7|1184.7|18
1595589900000|2020-07-24 11:25:00|1187.5|1184.5|1187.5|1184.5|1187.5|1184.5|1187.4|1184.4|4
1595590200000|2020-07-24 11:30:00|1187.7|1184.7|1188.4|1185.4|1188.4|1185.4|1187.7|1184.7|10
1595590500000|2020-07-24 11:35:00|1187.7|1184.7|1188.7|1185.7|1189.4|1186.4|1187.5|1184.5|105
1595590800000|2020-07-24 11:40:00|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|1188.4|1185.4|11
1595591100000|2020-07-24 11:45:00|1186.9|1183.9|1186.4|1183.4|1186.9|1183.9|1185.7|1182.7|281
1595591400000|2020-07-24 11:50:00|1186|1183|1186.4|1183.4|1186.4|1183.4|1185.7|1182.7|23
1595591700000|2020-07-24 11:55:00|1186.7|1183.7|1186|1183|1186.7|1183.7|1186|1183|40
1595592000000|2020-07-24 12:00:00|1186.4|1183.4|1185.1|1182.1|1186.4|1183.4|1184.4|1181.4|1197
1595592300000|2020-07-24 12:05:00|1184.8|1181.8|1182.1|1179.1|1184.8|1181.8|1182.1|1179.1|292
1595592600000|2020-07-24 12:10:00|1181.4|1178.4|1178.4|1175.4|1181.8|1178.8|1178.2|1175.2|959
1595592900000|2020-07-24 12:15:00|1178.2|1175.2|1177.4|1174.4|1178.3|1175.3|1175.2|1172.2|849
1595593200000|2020-07-24 12:20:00|1178.2|1175.2|1177.4|1174.4|1179.2|1176.2|1175.4|1172.4|1414
1595593500000|2020-07-24 12:25:00|1177.2|1174.2|1178.4|1175.4|1178.4|1175.4|1176.4|1173.4|141
1595593800000|2020-07-24 12:30:00|1177.7|1174.7|1178.3|1175.3|1178.4|1175.4|1176.2|1173.2|483
1595594100000|2020-07-24 12:35:00|1178.4|1175.4|1179.4|1176.4|1179.4|1176.4|1178.3|1175.3|149
1595594400000|2020-07-24 12:40:00|1179.3|1176.3|1178.4|1175.4|1179.3|1176.3|1178.4|1175.4|85
1595594700000|2020-07-24 12:45:00|1178.3|1175.3|1178.4|1175.4|1178.4|1175.4|1178.3|1175.3|56
1595595000000|2020-07-24 12:50:00|1178.3|1175.3|1176.4|1173.4|1178.3|1175.3|1176.2|1173.2|127
1595595300000|2020-07-24 12:55:00|1176.3|1173.3|1176.4|1173.4|1176.4|1173.4|1176.3|1173.3|71
1595595600000|2020-07-24 13:00:00|1176.3|1173.3|1176.2|1173.2|1176.4|1173.4|1176.2|1173.2|211
1595595900000|2020-07-24 13:05:00|1176.3|1173.3|1178.3|1175.3|1179.2|1176.2|1176.2|1173.2|304
1595596200000|2020-07-24 13:10:00|1177.4|1174.4|1177.3|1174.3|1177.4|1174.4|1176.4|1173.4|235
1595596500000|2020-07-24 13:15:00|1177.5|1174.5|1178.2|1175.2|1178.2|1175.2|1176.5|1173.5|198
1595596800000|2020-07-24 13:20:00|1178.5|1175.5|1179.5|1176.5|1179.5|1176.5|1178.2|1175.2|156
1595597100000|2020-07-24 13:25:00|1179.3|1176.3|1179.3|1176.3|1179.5|1176.5|1179.2|1176.2|27
1595597400000|2020-07-24 13:30:00|1179.2|1176.2|1178.5|1175.5|1179.5|1176.5|1178.5|1175.5|123
1595597700000|2020-07-24 13:35:00|1179.2|1176.2|1177.2|1174.2|1179.2|1176.2|1177.2|1174.2|262
1595598000000|2020-07-24 13:40:00|1177.5|1174.5|1177.2|1174.2|1177.5|1174.5|1177.2|1174.2|183
1595598300000|2020-07-24 13:45:00|1176.5|1173.5|1174.5|1171.5|1176.5|1173.5|1174.2|1171.2|1264
1595598600000|2020-07-24 13:50:00|1175.5|1172.5|1174.5|1171.5|1175.5|1172.5|1174.5|1171.5|178
1595598900000|2020-07-24 13:55:00|1175.2|1172.2|1175.5|1172.5|1175.5|1172.5|1174.5|1171.5|401
1595599200000|2020-07-24 14:00:00|1175.8|1172.8|1176.5|1173.5|1177.5|1174.5|1175.8|1172.8|263
1595599500000|2020-07-24 14:05:00|1177.5|1174.5|1182.2|1179.2|1182.3|1179.3|1177.3|1174.3|625
1595599800000|2020-07-24 14:10:00|1182.5|1179.5|1183.2|1180.2|1183.2|1180.2|1179.8|1176.8|625
1595600100000|2020-07-24 14:15:00|1183.3|1180.3|1183.5|1180.5|1183.9|1180.9|1180.5|1177.5|325
1595600400000|2020-07-24 14:20:00|1183.4|1180.4|1185.4|1182.4|1185.5|1182.5|1182.4|1179.4|236
1595600700000|2020-07-24 14:25:00|1185.2|1182.2|1188.5|1185.5|1188.5|1185.5|1185.2|1182.2|336
1595601000000|2020-07-24 14:30:00|1188.9|1185.9|1185.5|1182.5|1189.5|1186.5|1185.4|1182.4|596
1595601300000|2020-07-24 14:35:00|1185.4|1182.4|1184.5|1181.5|1186.4|1183.4|1184.4|1181.4|133
1595601600000|2020-07-24 14:40:00|1184.9|1181.9|1187.5|1184.5|1187.5|1184.5|1184.9|1181.9|146
1595601900000|2020-07-24 14:45:00|1186.5|1183.5|1187.5|1184.5|1188.5|1185.5|1186.5|1183.5|172
1595602200000|2020-07-24 14:50:00|1186.5|1183.5|1184.5|1181.5|1186.5|1183.5|1184.5|1181.5|171
1595602500000|2020-07-24 14:55:00|1184.4|1181.4|1183.5|1180.5|1184.5|1181.5|1182.5|1179.5|178
1595602800000|2020-07-24 15:00:00|1182.5|1179.5|1181.5|1178.5|1182.5|1179.5|1181.5|1178.5|151
1595603100000|2020-07-24 15:05:00|1180.8|1177.8|1180.4|1177.4|1180.8|1177.8|1180.2|1177.2|198
1595603400000|2020-07-24 15:10:00|1180.5|1177.5|1180.5|1177.5|1181.4|1178.4|1180.2|1177.2|212
1595603700000|2020-07-24 15:15:00|||||||||244
1595604000000|2020-07-24 15:20:00|1181.5|1178.5|1178.5|1175.5|1181.5|1178.5|1178.5|1175.5|143
1595604300000|2020-07-24 15:25:00|1177.8|1174.8|1177.5|1174.5|1177.8|1174.8|1177.5|1174.5|165
1595604600000|2020-07-24 15:30:00|1178.4|1175.4|1177.5|1174.5|1179.4|1176.4|1177.5|1174.5|260
1595604900000|2020-07-24 15:35:00|1178.4|1175.4|1176.5|1173.5|1178.5|1175.5|1176.5|1173.5|226
1595605200000|2020-07-24 15:40:00|1176.4|1173.4|1176.5|1173.5|1176.5|1173.5|1176.4|1173.4|146
1595605500000|2020-07-24 15:45:00|1177.5|1174.5|1175.5|1172.5|1177.5|1174.5|1175.5|1172.5|343
1595605800000|2020-07-24 15:50:00|1174.5|1171.5|1173.5|1170.5|1174.5|1171.5|1173.5|1170.5|436
1595606100000|2020-07-24 15:55:00|1173.4|1170.4|1173.5|1170.5|1174.5|1171.5|1173.4|1170.4|1749
1595606400000|2020-07-24 16:00:00|1172.8|1169.8|1172.5|1169.5|1172.8|1169.8|1172.5|1169.5|309
1595606700000|2020-07-24 16:05:00|1172.7|1169.7|1169.8|1166.8|1172.7|1169.7|1168.8|1165.8|485
1595607000000|2020-07-24 16:10:00|1169.5|1166.5|1172.5|1169.5|1172.5|1169.5|1169.5|1166.5|652
1595607300000|2020-07-24 16:15:00|1171.8|1168.8|1170.5|1167.5|1173.5|1170.5|1169.8|1166.8|343
1595607600000|2020-07-24 16:20:00|1169.5|1166.5|1169.5|1166.5|1169.5|1166.5|1168.7|1165.7|198
1595607900000|2020-07-24 16:25:00|1169.2|1166.2|1170.6|1167.6|1170.6|1167.6|1169.2|1166.2|292
1595608200000|2020-07-24 16:30:00|1170.7|1167.7|1172.6|1169.6|1172.7|1169.7|1170.7|1167.7|200
1595608500000|2020-07-24 16:35:00|1172.7|1169.7|1171.6|1168.6|1172.8|1169.8|1171.6|1168.6|164
1595608800000|2020-07-24 16:40:00|1170.7|1167.7|1169.6|1166.6|1171.6|1168.6|1168.8|1165.8|213
1595609100000|2020-07-24 16:45:00|1170.4|1167.4|1170.6|1167.6|1170.7|1167.7|1170.4|1167.4|312
1595609400000|2020-07-24 16:50:00|1169.6|1166.6|1170.6|1167.6|1170.6|1167.6|1168.4|1165.4|2095
1595609700000|2020-07-24 16:55:00|1171.3|1168.3|1168.3|1165.3|1172.3|1169.3|1168.3|1165.3|874
1595835000000|2020-07-27 07:30:00|1175.5|1172.5|1179.5|1176.5|1179.5|1176.5|1174.9|1171.9|612
1595835300000|2020-07-27 07:35:00|1179.4|1176.4|1181.5|1178.5|1181.5|1178.5|1179.4|1176.4|112
1595835600000|2020-07-27 07:40:00|1182.5|1179.5|1180.4|1177.4|1182.5|1179.5|1179.5|1176.5|1108
1595835900000|2020-07-27 07:45:00|1180.2|1177.2|1179.2|1176.2|1180.5|1177.5|1178.5|1175.5|103
1595836200000|2020-07-27 07:50:00|1178.9|1175.9|1180.4|1177.4|1180.4|1177.4|1178.5|1175.5|54
1595836500000|2020-07-27 07:55:00|1180.2|1177.2|1182.2|1179.2|1182.5|1179.5|1179.5|1176.5|168
1595836800000|2020-07-27 08:00:00|1182.4|1179.4|1183.5|1180.5|1184.5|1181.5|1182.2|1179.2|473
1595837100000|2020-07-27 08:05:00|1183.2|1180.2|1185.4|1182.4|1185.4|1182.4|1183.2|1180.2|136
1595837400000|2020-07-27 08:10:00|1186.2|1183.2|1187.2|1184.2|1187.9|1184.9|1185.4|1182.4|672
1595837700000|2020-07-27 08:15:00|1187.1|1184.1|1187.2|1184.2|1188.2|1185.2|1186.2|1183.2|209
1595838000000|2020-07-27 08:20:00|1187.6|1184.6|1187.3|1184.3|1189|1186|1187.2|1184.2|98
1595838300000|2020-07-27 08:25:00|1187.1|1184.1|1187.1|1184.1|1188|1185|1186.3|1183.3|42
1595838600000|2020-07-27 08:30:00|1187.3|1184.3|1188|1185|1188.3|1185.3|1187.1|1184.1|172
1595838900000|2020-07-27 08:35:00|1188.5|1185.5|1191.6|1188.6|1192|1189|1188.1|1185.1|216
1595839200000|2020-07-27 08:40:00|1191.5|1188.5|1189.1|1186.1|1192.1|1189.1|1189|1186|759
1595839500000|2020-07-27 08:45:00|1189.3|1186.3|1190.8|1187.8|1191.8|1188.8|1189.3|1186.3|2065
1595839800000|2020-07-27 08:50:00|1191|1188|1195.7|1192.7|1195.7|1192.7|1191|1188|369
1595840100000|2020-07-27 08:55:00|1195.3|1192.3|1193.8|1190.8|1195.7|1192.7|1193|1190|259
1595840400000|2020-07-27 09:00:00|1194.7|1191.7|1196.7|1193.7|1196.7|1193.7|1194.7|1191.7|149
1595840700000|2020-07-27 09:05:00|1196.8|1193.8|1196.7|1193.7|1197|1194|1195.8|1192.8|119
1595841000000|2020-07-27 09:10:00|||||||||23
1595841300000|2020-07-27 09:15:00|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|1197.7|1194.7|89
1595841600000|2020-07-27 09:20:00|1197|1194|1195.8|1192.8|1197.7|1194.7|1195.8|1192.8|400
1595841900000|2020-07-27 09:25:00|1195.7|1192.7|1195.7|1192.7|1195.8|1192.8|1195.3|1192.3|257
1595842200000|2020-07-27 09:30:00|1195.8|1192.8|1196.7|1193.7|1197|1194|1195.7|1192.7|45
1595842500000|2020-07-27 09:35:00|1196.8|1193.8|1197|1194|1197|1194|1196.7|1193.7|18
1595842800000|2020-07-27 09:40:00|1196.7|1193.7|1196|1193|1196.8|1193.8|1195.8|1192.8|39
1595843100000|2020-07-27 09:45:00|1195.7|1192.7|1194.8|1191.8|1195.8|1192.8|1194.8|1191.8|24
1595843400000|2020-07-27 09:50:00|1194.7|1191.7|1194.7|1191.7|1195.7|1192.7|1194.7|1191.7|82
1595843700000|2020-07-27 09:55:00|1194.4|1191.4|1195.7|1192.7|1195.7|1192.7|1194.4|1191.4|55
1595844000000|2020-07-27 10:00:00|1195.9|1192.9|1194.9|1191.9|1196.7|1193.7|1194.9|1191.9|86
1595844300000|2020-07-27 10:05:00|1194.7|1191.7|1194|1191|1194.9|1191.9|1194|1191|58
1595844600000|2020-07-27 10:10:00|||||||||12
1595844900000|2020-07-27 10:15:00|1194.7|1191.7|1194.9|1191.9|1195|1192|1194.7|1191.7|38
1595845200000|2020-07-27 10:20:00|1195|1192|1195|1192|1195|1192|1194|1191|69
1595845500000|2020-07-27 10:25:00|1195.2|1192.2|1197|1194|1197|1194|1195|1192|45
1595845800000|2020-07-27 10:30:00|1197.7|1194.7|1197.7|1194.7|1198|1195|1197|1194|202
1595846100000|2020-07-27 10:35:00|1197.9|1194.9|1198.9|1195.9|1199.7|1196.7|1197.7|1194.7|82
1595846400000|2020-07-27 10:40:00|1198.7|1195.7|1199.7|1196.7|1200.4|1197.4|1198.7|1195.7|1503
1595846700000|2020-07-27 10:45:00|1199.6|1196.6|1198.7|1195.7|1199.6|1196.6|1198.4|1195.4|25
1595847000000|2020-07-27 10:50:00|1199.4|1196.4|1200.6|1197.6|1200.6|1197.6|1199.4|1196.4|127
1595847300000|2020-07-27 10:55:00|1200.4|1197.4|1199.4|1196.4|1200.4|1197.4|1199.4|1196.4|49
1595847600000|2020-07-27 11:00:00|1200.1|1197.1|1198.4|1195.4|1200.4|1197.4|1198.4|1195.4|65
1595847900000|2020-07-27 11:05:00|1199.1|1196.1|1199.4|1196.4|1199.4|1196.4|1198.6|1195.6|30
1595848200000|2020-07-27 11:10:00|1199.1|1196.1|1200.4|1197.4|1200.4|1197.4|1198.4|1195.4|3538
1595848500000|2020-07-27 11:15:00|1201.1|1198.1|1201.1|1198.1|1202.4|1199.4|1201.1|1198.1|556
1595848800000|2020-07-27 11:20:00|1201.4|1198.4|1201.8|1198.8|1202.3|1199.3|1200.4|1197.4|2160
1595849100000|2020-07-27 11:25:00|1202.1|1199.1|1204.9|1201.9|1204.9|1201.9|1202.1|1199.1|2704
1595849400000|2020-07-27 11:30:00|1203.9|1200.9|1204.7|1201.7|1204.7|1201.7|1203.7|1200.7|213
1595849700000|2020-07-27 11:35:00|1204.9|1201.9|1205.9|1202.9|1205.9|1202.9|1204.7|1201.7|349
1595850000000|2020-07-27 11:40:00|1205.6|1202.6|1203.9|1200.9|1205.7|1202.7|1203.9|1200.9|425
1595850300000|2020-07-27 11:45:00|1204.6|1201.6|1205.9|1202.9|1205.9|1202.9|1204.6|1201.6|196
1595850600000|2020-07-27 11:50:00|1206.9|1203.9|1213.3|1210.3|1213.3|1210.3|1206.9|1203.9|2064
1595850900000|2020-07-27 11:55:00|1212.3|1209.3|1212|1209|1214|1211|1211.3|1208.3|1550
1595851200000|2020-07-27 12:00:00|1213.4|1210.4|1218.3|1215.3|1222.4|1219.4|1212.8|1209.8|2758
1595851500000|2020-07-27 12:05:00|1218|1215|1220.7|1217.7|1221.5|1218.5|1217.8|1214.8|1160
1595851800000|2020-07-27 12:10:00|1221.5|1218.5|1221.4|1218.4|1222.4|1219.4|1220.7|1217.7|919
1595852100000|2020-07-27 12:15:00|1220.5|1217.5|1223|1220|1223.7|1220.7|1220.5|1217.5|1022
1595852400000|2020-07-27 12:20:00|1223.4|1220.4|1226.4|1223.4|1226.4|1223.4|1223.4|1220.4|1578
1595852700000|2020-07-27 12:25:00|1226.1|1223.1|1226.1|1223.1|1228.4|1225.4|1226.1|1223.1|825
1595853000000|2020-07-27 12:30:00|1225.4|1222.4|1224.4|1221.4|1228.1|1225.1|1224.1|1221.1|998
1595853300000|2020-07-27 12:35:00|1225.2|1222.2|1222.5|1219.5|1225.4|1222.4|1221.5|1218.5|604
1595853600000|2020-07-27 12:40:00|1223.4|1220.4|1218.4|1215.4|1223.4|1220.4|1218.4|1215.4|1073
1595853900000|2020-07-27 12:45:00|1218.5|1215.5|1216.7|1213.7|1218.5|1215.5|1213|1210|1958
1595854200000|2020-07-27 12:50:00|1215.8|1212.8|1219|1216|1221|1218|1214.8|1211.8|468
1595854500000|2020-07-27 12:55:00|1220|1217|1220|1217|1221.7|1218.7|1217|1214|640
1595854800000|2020-07-27 13:00:00|1220.3|1217.3|1215.3|1212.3|1220.3|1217.3|1215.1|1212.1|668
1595855100000|2020-07-27 13:05:00|1215.6|1212.6|1218|1215|1219|1216|1215.3|1212.3|308
1595855400000|2020-07-27 13:10:00|1218.7|1215.7|1221|1218|1222|1219|1218.7|1215.7|252
1595855700000|2020-07-27 13:15:00|1221.9|1218.9|1223|1220|1223.7|1220.7|1221|1218|918
1595856000000|2020-07-27 13:20:00|1222.9|1219.9|1223.6|1220.6|1223.6|1220.6|1220.7|1217.7|394
1595856300000|2020-07-27 13:25:00|1224|1221|1224|1221|1224|1221|1223.7|1220.7|337
1595856600000|2020-07-27 13:30:00|1224.2|1221.2|1225|1222|1225|1222|1222.9|1219.9|221
1595856900000|2020-07-27 13:35:00|1225.9|1222.9|1225.9|1222.9|1226.9|1223.9|1225.7|1222.7|336
1595857200000|2020-07-27 13:40:00|1225.7|1222.7|1228|1225|1228|1225|1225.7|1222.7|527
1595857500000|2020-07-27 13:45:00|1228.7|1225.7|1228.7|1225.7|1228.9|1225.9|1228|1225|344
1595857800000|2020-07-27 13:50:00|1229|1226|1229.9|1226.9|1231|1228|1228|1225|804
1595858100000|2020-07-27 13:55:00|1230|1227|1230.7|1227.7|1231|1228|1229.7|1226.7|414
1595858400000|2020-07-27 14:00:00|1231|1228|1233|1230|1233|1230|1229.7|1226.7|514
1595858700000|2020-07-27 14:05:00|1232.9|1229.9|1233|1230|1234|1231|1232.7|1229.7|564
1595859000000|2020-07-27 14:10:00|1233.2|1230.2|1233|1230|1233.2|1230.2|1233|1230|290
1595859300000|2020-07-27 14:15:00|1234|1231|1234|1231|1234|1231|1234|1231|440
1595859600000|2020-07-27 14:20:00|1233.3|1230.3|1230|1227|1233.3|1230.3|1230|1227|480
1595859900000|2020-07-27 14:25:00|1231|1228|1231.2|1228.2|1233.3|1230.3|1230.9|1227.9|1159
1595860200000|2020-07-27 14:30:00|1231.3|1228.3|1229|1226|1232|1229|1229|1226|403
1595860500000|2020-07-27 14:35:00|1229.4|1226.4|1229|1226|1230.7|1227.7|1229|1226|427
1595860800000|2020-07-27 14:40:00|1228.7|1225.7|1227.9|1224.9|1229|1226|1227.7|1224.7|287
1595861100000|2020-07-27 14:45:00|1228|1225|1229.9|1226.9|1229.9|1226.9|1227.7|1224.7|265
1595861400000|2020-07-27 14:50:00|1230|1227|1229.7|1226.7|1230.7|1227.7|1229.7|1226.7|281
1595861700000|2020-07-27 14:55:00|1228.7|1225.7|1226.7|1223.7|1228.7|1225.7|1225.7|1222.7|473
1595862000000|2020-07-27 15:00:00|1227.4|1224.4|1226.1|1223.1|1227.9|1224.9|1224|1221|653
1595862300000|2020-07-27 15:05:00|1227.1|1224.1|1227.1|1224.1|1228.1|1225.1|1227.1|1224.1|328
1595862600000|2020-07-27 15:10:00|1226.1|1223.1|1227.1|1224.1|1227.1|1224.1|1225.1|1222.1|589
1595862900000|2020-07-27 15:15:00|1228.1|1225.1|1227.1|1224.1|1228.1|1225.1|1226.1|1223.1|218
1595863200000|2020-07-27 15:20:00|1227.8|1224.8|1230.1|1227.1|1230.8|1227.8|1227.8|1224.8|320
1595863500000|2020-07-27 15:25:00|1230.4|1227.4|1229.9|1226.9|1230.8|1227.8|1228.8|1225.8|531
1595863800000|2020-07-27 15:30:00|1230.1|1227.1|1229.8|1226.8|1230.8|1227.8|1228.8|1225.8|341
1595864100000|2020-07-27 15:35:00|1229.9|1226.9|1230.8|1227.8|1230.8|1227.8|1229.9|1226.9|170
1595864400000|2020-07-27 15:40:00|1230.5|1227.5|1229.8|1226.8|1230.5|1227.5|1229.8|1226.8|198
1595864700000|2020-07-27 15:45:00|1229.9|1226.9|1230.8|1227.8|1230.8|1227.8|1229.9|1226.9|183
1595865000000|2020-07-27 15:50:00|1230.9|1227.9|1231.1|1228.1|1231.8|1228.8|1230.4|1227.4|448
1595865300000|2020-07-27 15:55:00|1231.8|1228.8|1229.1|1226.1|1231.8|1228.8|1227.1|1224.1|292
1595865600000|2020-07-27 16:00:00|1229.2|1226.2|1229.4|1226.4|1230.2|1227.2|1229.1|1226.1|265
1595865900000|2020-07-27 16:05:00|1229.2|1226.2|1231.1|1228.1|1231.2|1228.2|1229.2|1226.2|291
1595866200000|2020-07-27 16:10:00|1231.4|1228.4|1232.1|1229.1|1232.2|1229.2|1231.1|1228.1|281
1595866500000|2020-07-27 16:15:00|1232.2|1229.2|1232.1|1229.1|1232.4|1229.4|1231.4|1228.4|253
1595866800000|2020-07-27 16:20:00|1231.7|1228.7|1231.1|1228.1|1231.7|1228.7|1231.1|1228.1|203
1595867100000|2020-07-27 16:25:00|1231.4|1228.4|1232.2|1229.2|1232.4|1229.4|1231.4|1228.4|213
1595867400000|2020-07-27 16:30:00|1232.4|1229.4|1232.1|1229.1|1233.1|1230.1|1232.1|1229.1|296
1595867700000|2020-07-27 16:35:00|||||||||160
1595868000000|2020-07-27 16:40:00|1231.1|1228.1|1230.1|1227.1|1231.1|1228.1|1230.1|1227.1|366
1595868300000|2020-07-27 16:45:00|1229.6|1226.6|1229.4|1226.4|1230.1|1227.1|1227.1|1224.1|609
1595868600000|2020-07-27 16:50:00|1230.1|1227.1|1232.8|1229.8|1233.8|1230.8|1227.4|1224.4|3286
1595868900000|2020-07-27 16:55:00|1233.1|1230.1|1238|1235|1238|1235|1233.1|1230.1|2646
1595869200000|2020-07-27 17:00:00|||||||||1
1595921400000|2020-07-28 07:30:00|1239.2|1236.2|1237.2|1234.2|1239.2|1236.2|1235.2|1232.2|772
1595921700000|2020-07-28 07:35:00|1236.5|1233.5|1236.5|1233.5|1236.8|1233.8|1236.2|1233.2|103
1595922000000|2020-07-28 07:40:00|1236.8|1233.8|1235.5|1232.5|1238.2|1235.2|1235.5|1232.5|627
1595922300000|2020-07-28 07:45:00|1236.2|1233.2|1233.7|1230.7|1236.2|1233.2|1232.5|1229.5|247
1595922600000|2020-07-28 07:50:00|1233.8|1230.8|1233.5|1230.5|1234.5|1231.5|1233.5|1230.5|35
1595922900000|2020-07-28 07:55:00|1234|1231|1233.5|1230.5|1234.5|1231.5|1233.4|1230.4|363
1595923200000|2020-07-28 08:00:00|1234|1231|1232.5|1229.5|1234.5|1231.5|1232.5|1229.5|177
1595923500000|2020-07-28 08:05:00|1232.8|1229.8|1235.9|1232.9|1236.2|1233.2|1232.8|1229.8|146
1595923800000|2020-07-28 08:10:00|1235.5|1232.5|1237.2|1234.2|1237.5|1234.5|1235.5|1232.5|38
1595924100000|2020-07-28 08:15:00|1236.5|1233.5|1236.9|1233.9|1237.5|1234.5|1236.2|1233.2|83
1595924400000|2020-07-28 08:20:00|1236.5|1233.5|1235.2|1232.2|1236.5|1233.5|1233.4|1230.4|413
1595924700000|2020-07-28 08:25:00|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|1233.5|1230.5|148
1595925000000|2020-07-28 08:30:00|1234.4|1231.4|1234.2|1231.2|1234.5|1231.5|1234.2|1231.2|28
1595925300000|2020-07-28 08:35:00|||||||||17
1595925600000|2020-07-28 08:40:00|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|14
1595925900000|2020-07-28 08:45:00|||||||||2
1595926200000|2020-07-28 08:50:00|||||||||16
1595926500000|2020-07-28 08:55:00|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|1234.2|1231.2|236
1595926800000|2020-07-28 09:00:00|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|1235.2|1232.2|13
1595927100000|2020-07-28 09:05:00|1236.2|1233.2|1236.2|1233.2|1237.2|1234.2|1236.2|1233.2|164
1595927400000|2020-07-28 09:10:00|1236.4|1233.4|1236.2|1233.2|1236.4|1233.4|1236.2|1233.2|44
1595927700000|2020-07-28 09:15:00|1235.5|1232.5|1235.4|1232.4|1235.5|1232.5|1234.5|1231.5|72
1595928000000|2020-07-28 09:20:00|1235.2|1232.2|1238.2|1235.2|1238.2|1235.2|1235.2|1232.2|118
1595928300000|2020-07-28 09:25:00|1237.9|1234.9|1237.2|1234.2|1238.2|1235.2|1237.2|1234.2|82
1595928600000|2020-07-28 09:30:00|1237.4|1234.4|1237.2|1234.2|1238.2|1235.2|1237.2|1234.2|62
1595928900000|2020-07-28 09:35:00|1238.2|1235.2|1236.2|1233.2|1238.2|1235.2|1235.2|1232.2|215
1595929200000|2020-07-28 09:40:00|1235.2|1232.2|1236.2|1233.2|1236.2|1233.2|1235.2|1232.2|54
1595929500000|2020-07-28 09:45:00|1236.3|1233.3|1237.3|1234.3|1237.8|1234.8|1236.3|1233.3|37
1595929800000|2020-07-28 09:50:00|1237.6|1234.6|1238.3|1235.3|1238.3|1235.3|1237.4|1234.4|145
1595930100000|2020-07-28 09:55:00|||||||||41
1595930400000|2020-07-28 10:00:00|1238.1|1235.1|1238.3|1235.3|1238.9|1235.9|1237.4|1234.4|82
1595930700000|2020-07-28 10:05:00|1238.6|1235.6|1238.6|1235.6|1239.6|1236.6|1238.4|1235.4|288
1595931000000|2020-07-28 10:10:00|1239.3|1236.3|1242.4|1239.4|1243.3|1240.3|1238.6|1235.6|321
1595931300000|2020-07-28 10:15:00|1242.6|1239.6|1241.3|1238.3|1244.3|1241.3|1240.3|1237.3|1616
1595931600000|2020-07-28 10:20:00|1242|1239|1242.1|1239.1|1242.3|1239.3|1241.3|1238.3|103
1595931900000|2020-07-28 10:25:00|1241.3|1238.3|1242|1239|1242|1239|1241.3|1238.3|106
1595932200000|2020-07-28 10:30:00|1242.1|1239.1|1243.3|1240.3|1243.3|1240.3|1241.6|1238.6|137
1595932500000|2020-07-28 10:35:00|1243|1240|1244.3|1241.3|1244.3|1241.3|1243|1240|167
1595932800000|2020-07-28 10:40:00|1244.1|1241.1|1244|1241|1244.1|1241.1|1244|1241|37
1595933100000|2020-07-28 10:45:00|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|1244.3|1241.3|92
1595933400000|2020-07-28 10:50:00|1245.3|1242.3|1244.3|1241.3|1246.6|1243.6|1243.3|1240.3|716
1595933700000|2020-07-28 10:55:00|1243.6|1240.6|1243.3|1240.3|1243.8|1240.8|1243.3|1240.3|75
1595934000000|2020-07-28 11:00:00|1244.3|1241.3|1241.4|1238.4|1244.3|1241.3|1241.3|1238.3|100
1595934300000|2020-07-28 11:05:00|1241.3|1238.3|1242.3|1239.3|1242.3|1239.3|1241.3|1238.3|96
1595934600000|2020-07-28 11:10:00|1242.4|1239.4|1239.3|1236.3|1242.4|1239.4|1238.3|1235.3|326
1595934900000|2020-07-28 11:15:00|1238.4|1235.4|1238.3|1235.3|1238.9|1235.9|1236.3|1233.3|246
1595935200000|2020-07-28 11:20:00|1238.4|1235.4|1239.4|1236.4|1239.9|1236.9|1238.3|1235.3|317
1595935500000|2020-07-28 11:25:00|1239.6|1236.6|1240.3|1237.3|1240.3|1237.3|1239.3|1236.3|75
1595935800000|2020-07-28 11:30:00|1239.6|1236.6|1238.3|1235.3|1239.6|1236.6|1238.3|1235.3|148
1595936100000|2020-07-28 11:35:00|1236.8|1233.8|1235.3|1232.3|1236.8|1233.8|1233.3|1230.3|937
1595936400000|2020-07-28 11:40:00|1235.5|1232.5|1231.3|1228.3|1235.6|1232.6|1230.6|1227.6|226
1595936700000|2020-07-28 11:45:00|1231.6|1228.6|1233.3|1230.3|1233.3|1230.3|1231.5|1228.5|154
1595937000000|2020-07-28 11:50:00|1233|1230|1232.6|1229.6|1233.5|1230.5|1232.3|1229.3|249
1595937300000|2020-07-28 11:55:00|1232.3|1229.3|1232.6|1229.6|1232.6|1229.6|1231.6|1228.6|248
1595937600000|2020-07-28 12:00:00|1232.5|1229.5|1236.6|1233.6|1237.3|1234.3|1232|1229|313
1595937900000|2020-07-28 12:05:00|1236.3|1233.3|1239.6|1236.6|1239.6|1236.6|1235.6|1232.6|188
1595938200000|2020-07-28 12:10:00|1240.3|1237.3|1240.3|1237.3|1241|1238|1238.6|1235.6|589
1595938500000|2020-07-28 12:15:00|1240.5|1237.5|1238.6|1235.6|1241.5|1238.5|1238.6|1235.6|308
1595938800000|2020-07-28 12:20:00|1238.3|1235.3|1238.6|1235.6|1239.6|1236.6|1236.6|1233.6|250
1595939100000|2020-07-28 12:25:00|1238.5|1235.5|1238.6|1235.6|1240.5|1237.5|1238.5|1235.5|160
1595939400000|2020-07-28 12:30:00|1239.1|1236.1|1237.5|1234.5|1239.6|1236.6|1236.6|1233.6|421
1595939700000|2020-07-28 12:35:00|1237.6|1234.6|1234.9|1231.9|1237.6|1234.6|1234.6|1231.6|322
1595940000000|2020-07-28 12:40:00|1234.8|1231.8|1234.6|1231.6|1234.9|1231.9|1234.6|1231.6|118
1595940300000|2020-07-28 12:45:00|1234.8|1231.8|1233|1230|1235.8|1232.8|1233|1230|168
1595940600000|2020-07-28 12:50:00|1232.8|1229.8|1233|1230|1233.3|1230.3|1232.6|1229.6|144
1595940900000|2020-07-28 12:55:00|1233.3|1230.3|1235.8|1232.8|1235.8|1232.8|1232.8|1229.8|209
1595941200000|2020-07-28 13:00:00|1235.6|1232.6|1235.6|1232.6|1236.8|1233.8|1235.6|1232.6|148
1595941500000|2020-07-28 13:05:00|1235.8|1232.8|1233.7|1230.7|1235.8|1232.8|1233.6|1230.6|198
1595941800000|2020-07-28 13:10:00|1233.8|1230.8|1223|1220|1233.8|1230.8|1223|1220|1349
1595942100000|2020-07-28 13:15:00|1222.7|1219.7|1225|1222|1226|1223|1222|1219|871
1595942400000|2020-07-28 13:20:00|1224.7|1221.7|1222.3|1219.3|1225|1222|1222|1219|515
1595942700000|2020-07-28 13:25:00|1222|1219|1218.4|1215.4|1222|1219|1216.3|1213.3|713
1595943000000|2020-07-28 13:30:00|1218.3|1215.3|1220.3|1217.3|1220.6|1217.6|1218.3|1215.3|489
1595943300000|2020-07-28 13:35:00|1220.6|1217.6|1220.3|1217.3|1222.3|1219.3|1219.6|1216.6|494
1595943600000|2020-07-28 13:40:00|1221.3|1218.3|1222.3|1219.3|1222.6|1219.6|1221.3|1218.3|528
1595943900000|2020-07-28 13:45:00|1222.6|1219.6|1222.6|1219.6|1223.6|1220.6|1221.6|1218.6|310
1595944200000|2020-07-28 13:50:00|1221.6|1218.6|1219.6|1216.6|1223.4|1220.4|1219.6|1216.6|431
1595944500000|2020-07-28 13:55:00|1218.6|1215.6|1224|1221|1224.3|1221.3|1218.6|1215.6|283
1595944800000|2020-07-28 14:00:00|1223.6|1220.6|1222.6|1219.6|1225.1|1222.1|1222.6|1219.6|293
1595945100000|2020-07-28 14:05:00|1221.9|1218.9|1220.6|1217.6|1223.6|1220.6|1219.9|1216.9|765
1595945400000|2020-07-28 14:10:00|1220.3|1217.3|1221.9|1218.9|1221.9|1218.9|1217.1|1214.1|1310
1595945700000|2020-07-28 14:15:00|1222.2|1219.2|1219.8|1216.8|1225.4|1222.4|1219.8|1216.8|441
1595946000000|2020-07-28 14:20:00|1219.9|1216.9|1220.8|1217.8|1220.9|1217.9|1219.8|1216.8|163
1595946300000|2020-07-28 14:25:00|1220.1|1217.1|1218.9|1215.9|1220.1|1217.1|1218.9|1215.9|198
1595946600000|2020-07-28 14:30:00|1219.6|1216.6|1220.9|1217.9|1221.9|1218.9|1219.6|1216.6|100
1595946900000|2020-07-28 14:35:00|1221.6|1218.6|1224.8|1221.8|1224.8|1221.8|1221.6|1218.6|248
1595947200000|2020-07-28 14:40:00|1224.6|1221.6|1225.6|1222.6|1225.9|1222.9|1223.9|1220.9|134
1595947500000|2020-07-28 14:45:00|1225.9|1222.9|1226.6|1223.6|1227.6|1224.6|1225.9|1222.9|312
1595947800000|2020-07-28 14:50:00|1226.9|1223.9|1224.6|1221.6|1227.6|1224.6|1223.5|1220.5|565
1595948100000|2020-07-28 14:55:00|1224.5|1221.5|1225.3|1222.3|1225.3|1222.3|1223.5|1220.5|290
1595948400000|2020-07-28 15:00:00|1226|1223|1222.3|1219.3|1226|1223|1221.5|1218.5|427
1595948700000|2020-07-28 15:05:00|1222.5|1219.5|1221.8|1218.8|1223.3|1220.3|1220.6|1217.6|757
1595949000000|2020-07-28 15:10:00|1222|1219|1221.6|1218.6|1222.6|1219.6|1220.6|1217.6|173
1595949300000|2020-07-28 15:15:00|1221|1218|1220|1217|1221.6|1218.6|1218.8|1215.8|282
1595949600000|2020-07-28 15:20:00|1219.8|1216.8|1218.8|1215.8|1220.8|1217.8|1218.8|1215.8|289
1595949900000|2020-07-28 15:25:00|1218.6|1215.6|1218.6|1215.6|1219.6|1216.6|1218.6|1215.6|354
1595950200000|2020-07-28 15:30:00|1218.8|1215.8|1220.7|1217.7|1220.7|1217.7|1218.7|1215.7|193
1595950500000|2020-07-28 15:35:00|1221.7|1218.7|1219.8|1216.8|1221.8|1218.8|1219.7|1216.7|321
1595950800000|2020-07-28 15:40:00|1219.7|1216.7|1218.8|1215.8|1219.7|1216.7|1218|1215|88
1595951100000|2020-07-28 15:45:00|1218.7|1215.7|1217.8|1214.8|1219|1216|1217.8|1214.8|202
1595951400000|2020-07-28 15:50:00|1217.7|1214.7|1218.8|1215.8|1220.7|1217.7|1217|1214|681
1595951700000|2020-07-28 15:55:00|1219|1216|1219.7|1216.7|1220|1217|1219|1216|179
1595952000000|2020-07-28 16:00:00|1220.4|1217.4|1225.4|1222.4|1226.5|1223.5|1220.3|1217.3|330
1595952300000|2020-07-28 16:05:00|1224.7|1221.7|1225.4|1222.4|1226|1223|1224.7|1221.7|197
1595952600000|2020-07-28 16:10:00|1224.7|1221.7|1224.5|1221.5|1224.7|1221.7|1222.4|1219.4|147
1595952900000|2020-07-28 16:15:00|1224.4|1221.4|1223.4|1220.4|1224.4|1221.4|1223|1220|261
1595953200000|2020-07-28 16:20:00|1223.5|1220.5|1222.4|1219.4|1223.7|1220.7|1222.4|1219.4|204
1595953500000|2020-07-28 16:25:00|1221.5|1218.5|1221.4|1218.4|1222.4|1219.4|1221.4|1218.4|112
1595953800000|2020-07-28 16:30:00|1221.5|1218.5|1225.4|1222.4|1225.4|1222.4|1220.4|1217.4|368
1595954100000|2020-07-28 16:35:00|1224.9|1221.9|1224.4|1221.4|1225.4|1222.4|1224.4|1221.4|238
1595954400000|2020-07-28 16:40:00|1223.7|1220.7|1223|1220|1223.7|1220.7|1222.7|1219.7|86
1595954700000|2020-07-28 16:45:00|1223.4|1220.4|1225.4|1222.4|1226.4|1223.4|1223.4|1220.4|480
1595955000000|2020-07-28 16:50:00|1226.2|1223.2|1221.4|1218.4|1227.4|1224.4|1219.7|1216.7|1773
1595955300000|2020-07-28 16:55:00|1221.2|1218.2|1221.7|1218.7|1223.4|1220.4|1220.2|1217.2|546
1596007800000|2020-07-29 07:30:00|1228.8|1225.8|1225.9|1222.9|1229.3|1226.3|1225.9|1222.9|559
1596008100000|2020-07-29 07:35:00|1226.1|1223.1|1226|1223|1226.1|1223.1|1225.8|1222.8|31
1596008400000|2020-07-29 07:40:00|1226.1|1223.1|1224|1221|1227|1224|1223.8|1220.8|111
1596008700000|2020-07-29 07:45:00|1224.8|1221.8|1221.8|1218.8|1224.8|1221.8|1221.8|1218.8|251
1596009000000|2020-07-29 07:50:00|1222.8|1219.8|1222.8|1219.8|1222.8|1219.8|1222.8|1219.8|31
1596009300000|2020-07-29 07:55:00|1223|1220|1221.8|1218.8|1223|1220|1221.8|1218.8|53
1596009600000|2020-07-29 08:00:00|1222|1219|1218.1|1215.1|1222|1219|1218.1|1215.1|129
1596009900000|2020-07-29 08:05:00|1217.8|1214.8|1218.8|1215.8|1219.8|1216.8|1217.8|1214.8|63
1596010200000|2020-07-29 08:10:00|1219|1216|1219|1216|1219.8|1216.8|1218.8|1215.8|22
1596010500000|2020-07-29 08:15:00|1219.3|1216.3|1220.8|1217.8|1220.8|1217.8|1219.3|1216.3|34
1596010800000|2020-07-29 08:20:00|1221.5|1218.5|1221.8|1218.8|1221.8|1218.8|1221.5|1218.5|70
1596011100000|2020-07-29 08:25:00|1222|1219|1222|1219|1222.8|1219.8|1222|1219|23
1596011400000|2020-07-29 08:30:00|1222.8|1219.8|1220|1217|1222.8|1219.8|1220|1217|33
1596011700000|2020-07-29 08:35:00|1220.1|1217.1|1219.3|1216.3|1221.1|1218.1|1219.3|1216.3|38
1596012000000|2020-07-29 08:40:00|1219.6|1216.6|1221.1|1218.1|1221.1|1218.1|1219.6|1216.6|23
1596012300000|2020-07-29 08:45:00|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|1220.1|1217.1|14
1596012600000|2020-07-29 08:50:00|1220.3|1217.3|1218.1|1215.1|1221.1|1218.1|1218.1|1215.1|53
1596012900000|2020-07-29 08:55:00|||||||||6
1596013200000|2020-07-29 09:00:00|1219.1|1216.1|1221.2|1218.2|1221.2|1218.2|1219.1|1216.1|106
1596013500000|2020-07-29 09:05:00|1220.8|1217.8|1217.2|1214.2|1220.8|1217.8|1217.2|1214.2|63
1596013800000|2020-07-29 09:10:00|1216.2|1213.2|1216.8|1213.8|1217.2|1214.2|1214.8|1211.8|80
1596014100000|2020-07-29 09:15:00|1217.2|1214.2|1218.2|1215.2|1218.2|1215.2|1217.2|1214.2|35
1596014400000|2020-07-29 09:20:00|1218.3|1215.3|1218.2|1215.2|1218.5|1215.5|1218.2|1215.2|80
1596014700000|2020-07-29 09:25:00|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|1218.3|1215.3|19
1596015000000|2020-07-29 09:30:00|1218.2|1215.2|1219.3|1216.3|1221.2|1218.2|1218.2|1215.2|83
1596015300000|2020-07-29 09:35:00|1219.2|1216.2|1220.2|1217.2|1220.2|1217.2|1219.2|1216.2|53
1596015600000|2020-07-29 09:40:00|||||||||18
1596015900000|2020-07-29 09:45:00|1219.5|1216.5|1219.2|1216.2|1219.5|1216.5|1219.2|1216.2|9
1596016200000|2020-07-29 09:50:00|||||||||9
1596016500000|2020-07-29 09:55:00|1218.9|1215.9|1220|1217|1220.2|1217.2|1218.9|1215.9|13
1596016800000|2020-07-29 10:00:00|1220.2|1217.2|1220.2|1217.2|1220.9|1217.9|1220|1217|29
1596017100000|2020-07-29 10:05:00|1220|1217|1220.2|1217.2|1220.2|1217.2|1220|1217|6
1596017400000|2020-07-29 10:10:00|1220|1217|1220|1217|1220.2|1217.2|1220|1217|6
1596017700000|2020-07-29 10:15:00|1220.2|1217.2|1220|1217|1220.2|1217.2|1220|1217|13
1596018000000|2020-07-29 10:20:00|1220.2|1217.2|1220.2|1217.2|1220.9|1217.9|1220.2|1217.2|44
1596018300000|2020-07-29 10:25:00|||||||||13
1596018600000|2020-07-29 10:30:00|1219.2|1216.2|1218.2|1215.2|1219.2|1216.2|1218.2|1215.2|67
1596018900000|2020-07-29 10:35:00|1217.9|1214.9|1219.2|1216.2|1220.2|1217.2|1217.5|1214.5|86
1596019200000|2020-07-29 10:40:00|1218.4|1215.4|1218.2|1215.2|1218.4|1215.4|1218.2|1215.2|33
1596019500000|2020-07-29 10:45:00|||||||||6
1596019800000|2020-07-29 10:50:00|1218.5|1215.5|1219.7|1216.7|1220.2|1217.2|1218.2|1215.2|328
1596020100000|2020-07-29 10:55:00|1219.4|1216.4|1219.2|1216.2|1220.2|1217.2|1219.2|1216.2|38
1596020400000|2020-07-29 11:00:00|1219.4|1216.4|1219.2|1216.2|1220.2|1217.2|1219.2|1216.2|31
1596020700000|2020-07-29 11:05:00|1219.4|1216.4|1219.9|1216.9|1220.2|1217.2|1219.4|1216.4|13
1596021000000|2020-07-29 11:10:00|1219.5|1216.5|1220.2|1217.2|1220.2|1217.2|1219.2|1216.2|19
1596021300000|2020-07-29 11:15:00|1220.5|1217.5|1221.2|1218.2|1221.2|1218.2|1220.5|1217.5|25
1596021600000|2020-07-29 11:20:00|1220.9|1217.9|1220.2|1217.2|1220.9|1217.9|1220.2|1217.2|16
1596021900000|2020-07-29 11:25:00|1220.4|1217.4|1220.4|1217.4|1220.4|1217.4|1220.4|1217.4|0
1596022200000|2020-07-29 11:30:00|1220.2|1217.2|1223.2|1220.2|1223.2|1220.2|1220.2|1217.2|167
1596022500000|2020-07-29 11:35:00|||||||||28
1596022800000|2020-07-29 11:40:00|1224.2|1221.2|1224.1|1221.1|1225.2|1222.2|1223.1|1220.1|261
1596023100000|2020-07-29 11:45:00|1223.9|1220.9|1223.9|1220.9|1224.1|1221.1|1222.9|1219.9|66
1596023400000|2020-07-29 11:50:00|1223.6|1220.6|1224.9|1221.9|1225.1|1222.1|1223.2|1220.2|89
1596023700000|2020-07-29 11:55:00|1225.1|1222.1|1224.9|1221.9|1226.2|1223.2|1223.9|1220.9|270
1596024000000|2020-07-29 12:00:00|1225.2|1222.2|1228.9|1225.9|1228.9|1225.9|1224.9|1221.9|267
1596024300000|2020-07-29 12:05:00|1228.4|1225.4|1229.9|1226.9|1229.9|1226.9|1227.4|1224.4|288
1596024600000|2020-07-29 12:10:00|1229.3|1226.3|1228.9|1225.9|1229.6|1226.6|1227.9|1224.9|204
1596024900000|2020-07-29 12:15:00|1227.9|1224.9|1227.9|1224.9|1228.6|1225.6|1226.9|1223.9|162
1596025200000|2020-07-29 12:20:00|1228.6|1225.6|1223.2|1220.2|1228.9|1225.9|1223.2|1220.2|851
1596025500000|2020-07-29 12:25:00|1222.2|1219.2|1223.2|1220.2|1224.2|1221.2|1221.9|1218.9|495
1596025800000|2020-07-29 12:30:00|1223.7|1220.7|1223.4|1220.4|1224.2|1221.2|1223.2|1220.2|70
1596026100000|2020-07-29 12:35:00|1223.3|1220.3|1216.4|1213.4|1223.6|1220.6|1214.6|1211.6|667
1596026400000|2020-07-29 12:40:00|1216.6|1213.6|1218.4|1215.4|1218.4|1215.4|1216.6|1213.6|121
1596026700000|2020-07-29 12:45:00|1218.3|1215.3|1216.4|1213.4|1219.3|1216.3|1216.4|1213.4|164
1596027000000|2020-07-29 12:50:00|1216.6|1213.6|1217.4|1214.4|1217.6|1214.6|1216.6|1213.6|133
1596027300000|2020-07-29 12:55:00|1217.3|1214.3|1220.3|1217.3|1220.3|1217.3|1217.3|1214.3|42
1596027600000|2020-07-29 13:00:00|1220.6|1217.6|1221.3|1218.3|1222.4|1219.4|1219.4|1216.4|130
1596027900000|2020-07-29 13:05:00|1220.9|1217.9|1219.3|1216.3|1221.3|1218.3|1219.3|1216.3|132
1596028200000|2020-07-29 13:10:00|1218.6|1215.6|1220.3|1217.3|1220.4|1217.4|1218.3|1215.3|88
1596028500000|2020-07-29 13:15:00|1219.4|1216.4|1221.6|1218.6|1221.6|1218.6|1218.9|1215.9|137
1596028800000|2020-07-29 13:20:00|1221.4|1218.4|1222.6|1219.6|1223.6|1220.6|1221.4|1218.4|132
1596029100000|2020-07-29 13:25:00|1223.3|1220.3|1220.6|1217.6|1224.6|1221.6|1220.6|1217.6|290
1596029400000|2020-07-29 13:30:00|1220.4|1217.4|1219.6|1216.6|1220.6|1217.6|1219.6|1216.6|162
1596029700000|2020-07-29 13:35:00|1218.6|1215.6|1214.9|1211.9|1218.6|1215.6|1214.6|1211.6|273
1596030000000|2020-07-29 13:40:00|1214.8|1211.8|1213.9|1210.9|1214.9|1211.9|1213.6|1210.6|282
1596030300000|2020-07-29 13:45:00|1213.6|1210.6|1214.6|1211.6|1214.6|1211.6|1212.6|1209.6|379
1596030600000|2020-07-29 13:50:00|1214.3|1211.3|1213.9|1210.9|1214.8|1211.8|1212.9|1209.9|401
1596030900000|2020-07-29 13:55:00|1214.3|1211.3|1215.9|1212.9|1216.8|1213.8|1214.3|1211.3|723
1596031200000|2020-07-29 14:00:00|1214.9|1211.9|1216.9|1213.9|1216.9|1213.9|1214.8|1211.8|254
1596031500000|2020-07-29 14:05:00|1216.6|1213.6|1216.9|1213.9|1217.6|1214.6|1215.9|1212.9|211
1596031800000|2020-07-29 14:10:00|1216.8|1213.8|1214.9|1211.9|1216.9|1213.9|1214.9|1211.9|269
1596032100000|2020-07-29 14:15:00|1214.8|1211.8|1213.9|1210.9|1214.8|1211.8|1212.8|1209.8|379
1596032400000|2020-07-29 14:20:00|1213.8|1210.8|1212.9|1209.9|1213.9|1210.9|1212.9|1209.9|141
1596032700000|2020-07-29 14:25:00|1213.9|1210.9|1213.8|1210.8|1214|1211|1213|1210|231
1596033000000|2020-07-29 14:30:00|1214|1211|1210|1207|1215|1212|1210|1207|533
1596033300000|2020-07-29 14:35:00|1210.8|1207.8|1212|1209|1213|1210|1210|1207|333
1596033600000|2020-07-29 14:40:00|1211.8|1208.8|1212|1209|1213|1210|1211|1208|134
1596033900000|2020-07-29 14:45:00|1211|1208|1210.6|1207.6|1212|1209|1210.6|1207.6|108
1596034200000|2020-07-29 14:50:00|1210|1207|1209.6|1206.6|1210|1207|1209.6|1206.6|137
1596034500000|2020-07-29 14:55:00|1209|1206|1208.8|1205.8|1209|1206|1207|1204|872
1596034800000|2020-07-29 15:00:00|1209|1206|1208|1205|1209|1206|1208|1205|336
1596035100000|2020-07-29 15:05:00|1209|1206|1209.8|1206.8|1210|1207|1208|1205|169
1596035400000|2020-07-29 15:10:00|1210|1207|1211|1208|1211|1208|1209|1206|259
1596035700000|2020-07-29 15:15:00|1212|1209|1210|1207|1212|1209|1210|1207|200
1596036000000|2020-07-29 15:20:00|1211|1208|1210|1207|1211|1208|1210|1207|103
1596036300000|2020-07-29 15:25:00|1211|1208|1211|1208|1211|1208|1211|1208|172
1596036600000|2020-07-29 15:30:00|1212|1209|1213|1210|1214|1211|1212|1209|220
1596036900000|2020-07-29 15:35:00|1215|1212|1214|1211|1216|1213|1213|1210|134
1596037200000|2020-07-29 15:40:00|1214.5|1211.5|1214|1211|1214.8|1211.8|1214|1211|108
1596037500000|2020-07-29 15:45:00|1213.3|1210.3|1212|1209|1213.3|1210.3|1212|1209|221
1596037800000|2020-07-29 15:50:00|1211|1208|1214|1211|1214|1211|1211|1208|153
1596038100000|2020-07-29 15:55:00|1214.3|1211.3|1214|1211|1214.3|1211.3|1212.8|1209.8|130
1596038400000|2020-07-29 16:00:00|1214.5|1211.5|1215|1212|1215|1212|1214|1211|71
1596038700000|2020-07-29 16:05:00|1216|1213|1218|1215|1218.8|1215.8|1216|1213|303
1596039000000|2020-07-29 16:10:00|1217.7|1214.7|1218|1215|1218|1215|1217|1214|163
1596039300000|2020-07-29 16:15:00|1217.8|1214.8|1217.7|1214.7|1218|1215|1217|1214|245
1596039600000|2020-07-29 16:20:00|1217.3|1214.3|1217|1214|1217.7|1214.7|1217|1214|88
1596039900000|2020-07-29 16:25:00|1216|1213|1217|1214|1217|1214|1216|1213|195
1596040200000|2020-07-29 16:30:00|1216|1213|1219|1216|1219|1216|1216|1213|825
1596040500000|2020-07-29 16:35:00|1218.3|1215.3|1218|1215|1219|1216|1218|1215|136
1596040800000|2020-07-29 16:40:00|1217.9|1214.9|1219|1216|1219|1216|1217.9|1214.9|116
1596041100000|2020-07-29 16:45:00|1220|1217|1223|1220|1224.7|1221.7|1220|1217|935
1596041400000|2020-07-29 16:50:00|1222.9|1219.9|1224.7|1221.7|1224.7|1221.7|1220|1217|1685
1596041700000|2020-07-29 16:55:00|1224.9|1221.9|1225|1222|1225|1222|1223.7|1220.7|597
1596094200000|2020-07-30 07:30:00|1214.5|1211.5|1213.8|1210.8|1216.1|1213.1|1212.8|1209.8|231
1596094500000|2020-07-30 07:35:00|1213.5|1210.5|1219.1|1216.1|1220.1|1217.1|1213.5|1210.5|374
1596094800000|2020-07-30 07:40:00|1219.8|1216.8|1218.1|1215.1|1220|1217|1218.1|1215.1|33
1596095100000|2020-07-30 07:45:00|1217.8|1214.8|1220.5|1217.5|1220.8|1217.8|1216.8|1213.8|84
1596095400000|2020-07-30 07:50:00|1220.3|1217.3|1221.1|1218.1|1222.1|1219.1|1220.1|1217.1|139
1596095700000|2020-07-30 07:55:00|1221.3|1218.3|1222.5|1219.5|1223.1|1220.1|1221.3|1218.3|316
1596096000000|2020-07-30 08:00:00|1222.1|1219.1|1224.1|1221.1|1224.1|1221.1|1222.1|1219.1|40
1596096300000|2020-07-30 08:05:00|1223.8|1220.8|1223.1|1220.1|1224|1221|1223|1220|42
1596096600000|2020-07-30 08:10:00|1223|1220|1223.1|1220.1|1223.1|1220.1|1221.8|1218.8|39
1596096900000|2020-07-30 08:15:00|1223|1220|1220.5|1217.5|1223|1220|1220.5|1217.5|28
1596097200000|2020-07-30 08:20:00|1220.8|1217.8|1220.5|1217.5|1220.8|1217.8|1220|1217|14
1596097500000|2020-07-30 08:25:00|1220.1|1217.1|1220.8|1217.8|1221|1218|1220.1|1217.1|35
1596097800000|2020-07-30 08:30:00|1221.1|1218.1|1222|1219|1222|1219|1220.2|1217.2|30
1596098100000|2020-07-30 08:35:00|1222.2|1219.2|1223|1220|1223|1220|1222.2|1219.2|13
1596098400000|2020-07-30 08:40:00|1223.2|1220.2|1223.2|1220.2|1223.5|1220.5|1222|1219|36
1596098700000|2020-07-30 08:45:00|1223|1220|1220.8|1217.8|1224|1221|1220.5|1217.5|89
1596099000000|2020-07-30 08:50:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1220.8|1217.8|11
1596099300000|2020-07-30 08:55:00|1220.8|1217.8|1219.2|1216.2|1221.2|1218.2|1219.2|1216.2|42
1596099600000|2020-07-30 09:00:00|1218.8|1215.8|1220.2|1217.2|1220.3|1217.3|1218.8|1215.8|42
1596099900000|2020-07-30 09:05:00|1220.3|1217.3|1220.2|1217.2|1220.3|1217.3|1219.8|1216.8|5
1596100200000|2020-07-30 09:10:00|1220|1217|1220.3|1217.3|1220.3|1217.3|1219.2|1216.2|9
1596100500000|2020-07-30 09:15:00|1220.5|1217.5|1220.2|1217.2|1220.5|1217.5|1219.8|1216.8|2
1596100800000|2020-07-30 09:20:00|1219.2|1216.2|1221.2|1218.2|1221.2|1218.2|1219.2|1216.2|18
1596101100000|2020-07-30 09:25:00|1220.8|1217.8|1222.2|1219.2|1222.2|1219.2|1220.5|1217.5|19
1596101400000|2020-07-30 09:30:00|1222.3|1219.3|1224.2|1221.2|1224.2|1221.2|1222.3|1219.3|36
1596101700000|2020-07-30 09:35:00|1223.8|1220.8|1223.2|1220.2|1224.2|1221.2|1223.2|1220.2|30
1596102000000|2020-07-30 09:40:00|1222.9|1219.9|1222.2|1219.2|1223.2|1220.2|1222.2|1219.2|20
1596102300000|2020-07-30 09:45:00|||||||||3
1596102600000|2020-07-30 09:50:00|1221.9|1218.9|1222.2|1219.2|1222.2|1219.2|1221.9|1218.9|21
1596102900000|2020-07-30 09:55:00|1222.5|1219.5|1222.2|1219.2|1223.2|1220.2|1222.2|1219.2|66
1596103200000|2020-07-30 10:00:00|1222.4|1219.4|1222.2|1219.2|1222.4|1219.4|1222.2|1219.2|24
1596103500000|2020-07-30 10:05:00|1221.9|1218.9|1221.2|1218.2|1221.9|1218.9|1221.2|1218.2|5
1596103800000|2020-07-30 10:10:00|||||||||15
1596104100000|2020-07-30 10:15:00|1220.2|1217.2|1220.2|1217.2|1220.5|1217.5|1220.2|1217.2|21
1596104400000|2020-07-30 10:20:00|||||||||6
1596104700000|2020-07-30 10:25:00|||||||||5
1596105000000|2020-07-30 10:30:00|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|8
1596105300000|2020-07-30 10:35:00|1218.5|1215.5|1219.5|1216.5|1220.2|1217.2|1218.2|1215.2|50
1596105600000|2020-07-30 10:40:00|1219.4|1216.4|1217.2|1214.2|1219.4|1216.4|1216.4|1213.4|108
1596105900000|2020-07-30 10:45:00|1217.5|1214.5|1220.2|1217.2|1220.2|1217.2|1217.5|1214.5|17
1596106200000|2020-07-30 10:50:00|1219.5|1216.5|1217.9|1214.9|1219.9|1216.9|1217.4|1214.4|110
1596106500000|2020-07-30 10:55:00|1217.6|1214.6|1217.4|1214.4|1217.9|1214.9|1217.2|1214.2|24
1596106800000|2020-07-30 11:00:00|1217.6|1214.6|1220.2|1217.2|1220.2|1217.2|1217.6|1214.6|62
1596107100000|2020-07-30 11:05:00|1220.1|1217.1|1220.2|1217.2|1220.2|1217.2|1219.9|1216.9|5
1596107400000|2020-07-30 11:10:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|11
1596107700000|2020-07-30 11:15:00|||||||||3
1596108000000|2020-07-30 11:20:00|1220.2|1217.2|1220.2|1217.2|1220.2|1217.2|1220.2|1217.2|165
1596108300000|2020-07-30 11:25:00|1221.2|1218.2|1221.2|1218.2|1221.2|1218.2|1220.2|1217.2|46
1596108600000|2020-07-30 11:30:00|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|1219.2|1216.2|77
1596108900000|2020-07-30 11:35:00|1219.9|1216.9|1222.1|1219.1|1222.2|1219.2|1219.9|1216.9|129
1596109200000|2020-07-30 11:40:00|1222.2|1219.2|1222.2|1219.2|1222.2|1219.2|1222.1|1219.1|15
1596109500000|2020-07-30 11:45:00|1223.2|1220.2|1223.2|1220.2|1223.2|1220.2|1222.9|1219.9|48
1596109800000|2020-07-30 11:50:00|1224.2|1221.2|1224.2|1221.2|1224.2|1221.2|1223.7|1220.7|41
1596110100000|2020-07-30 11:55:00|1224.3|1221.3|1223.6|1220.6|1224.3|1221.3|1223.6|1220.6|24
1596110400000|2020-07-30 12:00:00|1223.8|1220.8|1218.4|1215.4|1224.3|1221.3|1218.4|1215.4|251
1596110700000|2020-07-30 12:05:00|1217.9|1214.9|1221.6|1218.6|1221.6|1218.6|1216.9|1213.9|128
1596111000000|2020-07-30 12:10:00|1221.9|1218.9|1222.4|1219.4|1222.6|1219.6|1220.6|1217.6|128
1596111300000|2020-07-30 12:15:00|1222.3|1219.3|1224.3|1221.3|1225.1|1222.1|1222.3|1219.3|356
1596111600000|2020-07-30 12:20:00|1224.9|1221.9|1226.3|1223.3|1226.3|1223.3|1224.9|1221.9|213
1596111900000|2020-07-30 12:25:00|1225.9|1222.9|1225.1|1222.1|1226.6|1223.6|1224.9|1221.9|418
1596112200000|2020-07-30 12:30:00|1224.9|1221.9|1228.3|1225.3|1228.3|1225.3|1224.9|1221.9|452
1596112500000|2020-07-30 12:35:00|1228.1|1225.1|1228.9|1225.9|1229.1|1226.1|1227.3|1224.3|141
1596112800000|2020-07-30 12:40:00|1229.1|1226.1|1231.6|1228.6|1231.6|1228.6|1229.1|1226.1|636
1596113100000|2020-07-30 12:45:00|1231.9|1228.9|1232.6|1229.6|1232.6|1229.6|1230.9|1227.9|1478
1596113400000|2020-07-30 12:50:00|1232.4|1229.4|1231.6|1228.6|1232.6|1229.6|1231.6|1228.6|641
1596113700000|2020-07-30 12:55:00|1231.4|1228.4|1234.3|1231.3|1234.3|1231.3|1231.4|1228.4|488
1596114000000|2020-07-30 13:00:00|1233.8|1230.8|1235.3|1232.3|1235.3|1232.3|1233.8|1230.8|703
1596114300000|2020-07-30 13:05:00|1235.5|1232.5|1236.3|1233.3|1236.3|1233.3|1235.1|1232.1|346
1596114600000|2020-07-30 13:10:00|1235.3|1232.3|1233.6|1230.6|1235.3|1232.3|1232.6|1229.6|644
1596114900000|2020-07-30 13:15:00|1234|1231|1232.3|1229.3|1235|1232|1232.3|1229.3|346
1596115200000|2020-07-30 13:20:00|1232.5|1229.5|1232.3|1229.3|1233.3|1230.3|1232.3|1229.3|139
1596115500000|2020-07-30 13:25:00|1232.5|1229.5|1231.6|1228.6|1233|1230|1231.3|1228.3|137
1596115800000|2020-07-30 13:30:00|1232.3|1229.3|1236.3|1233.3|1236.3|1233.3|1232.3|1229.3|266
1596116100000|2020-07-30 13:35:00|1236.6|1233.6|1239.3|1236.3|1240.3|1237.3|1236.6|1233.6|752
1596116400000|2020-07-30 13:40:00|1240|1237|1237.3|1234.3|1240.3|1237.3|1237.3|1234.3|532
1596116700000|2020-07-30 13:45:00|1237.6|1234.6|1238.3|1235.3|1238.3|1235.3|1237.3|1234.3|161
1596117000000|2020-07-30 13:50:00|1238|1235|1236.3|1233.3|1238|1235|1236.3|1233.3|223
1596117300000|2020-07-30 13:55:00|1235.5|1232.5|1230.6|1227.6|1236.3|1233.3|1229.3|1226.3|891
1596117600000|2020-07-30 14:00:00|1229.6|1226.6|1224.3|1221.3|1229.6|1226.6|1223|1220|1427
1596117900000|2020-07-30 14:05:00|1224|1221|1223|1220|1224.6|1221.6|1221.3|1218.3|1115
1596118200000|2020-07-30 14:10:00|1222.8|1219.8|1220|1217|1223.6|1220.6|1220|1217|214
1596118500000|2020-07-30 14:15:00|1219|1216|1218|1215|1220|1217|1218|1215|1000
1596118800000|2020-07-30 14:20:00|1217|1214|1219.7|1216.7|1219.8|1216.8|1214.7|1211.7|956
1596119100000|2020-07-30 14:25:00|1219.8|1216.8|1221|1218|1223|1220|1219|1216|313
1596119400000|2020-07-30 14:30:00|1220|1217|1222|1219|1222|1219|1218.8|1215.8|210
1596119700000|2020-07-30 14:35:00|1221.8|1218.8|1221|1218|1222|1219|1218|1215|308
1596120000000|2020-07-30 14:40:00|1220.8|1217.8|1217|1214|1220.8|1217.8|1217|1214|191
1596120300000|2020-07-30 14:45:00|1217.8|1214.8|1217|1214|1217.8|1214.8|1215.2|1212.2|455
1596120600000|2020-07-30 14:50:00|1217.3|1214.3|1216|1213|1217.3|1214.3|1216|1213|369
1596120900000|2020-07-30 14:55:00|1216.2|1213.2|1218.2|1215.2|1220.3|1217.3|1216.2|1213.2|323
1596121200000|2020-07-30 15:00:00|1218|1215|1218.3|1215.3|1220.3|1217.3|1216.7|1213.7|1412
1596121500000|2020-07-30 15:05:00|1218.7|1215.7|1218.7|1215.7|1219.3|1216.3|1218.3|1215.3|209
1596121800000|2020-07-30 15:10:00|1218.8|1215.8|1219.3|1216.3|1219.3|1216.3|1218.3|1215.3|189
1596122100000|2020-07-30 15:15:00|1220.3|1217.3|1223.3|1220.3|1223.3|1220.3|1220.2|1217.2|172
1596122400000|2020-07-30 15:20:00|1223.7|1220.7|1222.4|1219.4|1224.3|1221.3|1222.4|1219.4|152
1596122700000|2020-07-30 15:25:00|1222.7|1219.7|1222.4|1219.4|1223.4|1220.4|1222.4|1219.4|181
1596123000000|2020-07-30 15:30:00|1223|1220|1224|1221|1224|1221|1222.4|1219.4|292
1596123300000|2020-07-30 15:35:00|1224.2|1221.2|1225|1222|1227|1224|1224|1221|388
1596123600000|2020-07-30 15:40:00|1225.4|1222.4|1224|1221|1225.9|1222.9|1224|1221|51
1596123900000|2020-07-30 15:45:00|1224.7|1221.7|1225|1222|1225|1222|1224|1221|264
1596124200000|2020-07-30 15:50:00|1226|1223|1227|1224|1227|1224|1226|1223|172
1596124500000|2020-07-30 15:55:00|1228|1225|1224|1221|1228.4|1225.4|1224|1221|681
1596124800000|2020-07-30 16:00:00|1225|1222|1225.4|1222.4|1227.7|1224.7|1225|1222|314
1596125100000|2020-07-30 16:05:00|1226|1223|1228.4|1225.4|1228.4|1225.4|1225.7|1222.7|107
1596125400000|2020-07-30 16:10:00|1228|1225|1227.4|1224.4|1228.4|1225.4|1227.2|1224.2|247
1596125700000|2020-07-30 16:15:00|1227|1224|1228.2|1225.2|1228.4|1225.4|1226.2|1223.2|288
1596126000000|2020-07-30 16:20:00|1227.4|1224.4|1229.4|1226.4|1229.4|1226.4|1227.4|1224.4|209
1596126300000|2020-07-30 16:25:00|1230|1227|1228.4|1225.4|1230.4|1227.4|1228.4|1225.4|304
1596126600000|2020-07-30 16:30:00|1229.4|1226.4|1230.4|1227.4|1230.4|1227.4|1229.4|1226.4|198
1596126900000|2020-07-30 16:35:00|||||||||117
1596127200000|2020-07-30 16:40:00|1229.4|1226.4|1231.4|1228.4|1231.4|1228.4|1229.4|1226.4|232
1596127500000|2020-07-30 16:45:00|1230.4|1227.4|1230.1|1227.1|1230.4|1227.4|1228.4|1225.4|562
1596127800000|2020-07-30 16:50:00|1230.2|1227.2|1233.4|1230.4|1233.7|1230.7|1228.2|1225.2|3131
1596128100000|2020-07-30 16:55:00|1232.7|1229.7|1236.6|1233.6|1236.6|1233.6|1232.4|1229.4|693
1596180600000|2020-07-31 07:30:00|1234.8|1231.8|1238.8|1235.8|1239.6|1236.6|1234.8|1231.8|892
1596180900000|2020-07-31 07:35:00|1238.6|1235.6|1240.5|1237.5|1242.1|1239.1|1238.5|1235.5|1273
1596181200000|2020-07-31 07:40:00|1240.6|1237.6|1239.6|1236.6|1242.1|1239.1|1239.6|1236.6|89
1596181500000|2020-07-31 07:45:00|1239.8|1236.8|1246.5|1243.5|1248.8|1245.8|1239.8|1236.8|848
1596181800000|2020-07-31 07:50:00|1246.1|1243.1|1246.8|1243.8|1249.8|1246.8|1246.1|1243.1|547
1596182100000|2020-07-31 07:55:00|1247.1|1244.1|1247.8|1244.8|1248.8|1245.8|1247|1244|217
1596182400000|2020-07-31 08:00:00|1248|1245|1249.8|1246.8|1252.8|1249.8|1248|1245|1640
1596182700000|2020-07-31 08:05:00|1250.4|1247.4|1251.4|1248.4|1251.4|1248.4|1248.8|1245.8|229
1596183000000|2020-07-31 08:10:00|1251.6|1248.6|1249.8|1246.8|1251.6|1248.6|1247.8|1244.8|574
1596183300000|2020-07-31 08:15:00|1248.8|1245.8|1248.8|1245.8|1248.8|1245.8|1247.8|1244.8|139
1596183600000|2020-07-31 08:20:00|1249|1246|1250.8|1247.8|1250.8|1247.8|1248.8|1245.8|63
1596183900000|2020-07-31 08:25:00|1251|1248|1252.3|1249.3|1252.8|1249.8|1250.8|1247.8|112
1596184200000|2020-07-31 08:30:00|1252.8|1249.8|1255.5|1252.5|1255.5|1252.5|1252.8|1249.8|527
1596184500000|2020-07-31 08:35:00|1254.5|1251.5|1256.5|1253.5|1257.5|1254.5|1254.5|1251.5|593
1596184800000|2020-07-31 08:40:00|1256.8|1253.8|1255.5|1252.5|1257.5|1254.5|1254.5|1251.5|282
1596185100000|2020-07-31 08:45:00|1255.6|1252.6|1256.5|1253.5|1256.8|1253.8|1254.8|1251.8|101
1596185400000|2020-07-31 08:50:00|1255.8|1252.8|1257.6|1254.6|1257.8|1254.8|1255.8|1252.8|128
1596185700000|2020-07-31 08:55:00|1257.8|1254.8|1256.5|1253.5|1258.5|1255.5|1255.5|1252.5|192
1596186000000|2020-07-31 09:00:00|1256.6|1253.6|1254.8|1251.8|1257.5|1254.5|1254.8|1251.8|134
1596186300000|2020-07-31 09:05:00|1254.5|1251.5|1257.5|1254.5|1257.5|1254.5|1254.5|1251.5|379
1596186600000|2020-07-31 09:10:00|1257.3|1254.3|1255.8|1252.8|1257.3|1254.3|1255.8|1252.8|131
1596186900000|2020-07-31 09:15:00|1256.5|1253.5|1257.8|1254.8|1258.8|1255.8|1255.8|1252.8|207
1596187200000|2020-07-31 09:20:00|1254.8|1251.8|1254.8|1251.8|1255.2|1252.2|1253.8|1250.8|215
1596187500000|2020-07-31 09:25:00|1254.5|1251.5|1254.8|1251.8|1254.8|1251.8|1253.7|1250.7|159
1596187800000|2020-07-31 09:30:00|1254.5|1251.5|1254.5|1251.5|1254.8|1251.8|1253.8|1250.8|85
1596188100000|2020-07-31 09:35:00|1253.8|1250.8|1253.8|1250.8|1253.8|1250.8|1253.8|1250.8|30
1596188400000|2020-07-31 09:40:00|||||||||19
1596188700000|2020-07-31 09:45:00|1251.8|1248.8|1251.8|1248.8|1252.3|1249.3|1250.8|1247.8|195
1596189000000|2020-07-31 09:50:00|1251.7|1248.7|1250.8|1247.8|1251.7|1248.7|1249.8|1246.8|157
1596189300000|2020-07-31 09:55:00|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|78
1596189600000|2020-07-31 10:00:00|1252|1249|1252.8|1249.8|1253|1250|1251.8|1248.8|109
1596189900000|2020-07-31 10:05:00|1253.3|1250.3|1253.8|1250.8|1253.8|1250.8|1251.8|1248.8|123
1596190200000|2020-07-31 10:10:00|1254.2|1251.2|1253|1250|1254.3|1251.3|1252.8|1249.8|75
1596190500000|2020-07-31 10:15:00|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|1251.2|1248.2|199
1596190800000|2020-07-31 10:20:00|1254.3|1251.3|1254.8|1251.8|1255.8|1252.8|1252.8|1249.8|240
1596191100000|2020-07-31 10:25:00|1254.3|1251.3|1254.9|1251.9|1254.9|1251.9|1254|1251|339
1596191400000|2020-07-31 10:30:00|1254.7|1251.7|1254.9|1251.9|1254.9|1251.9|1254.4|1251.4|2
1596191700000|2020-07-31 10:35:00|1253.9|1250.9|1253.9|1250.9|1253.9|1250.9|1253.9|1250.9|13
1596192000000|2020-07-31 10:40:00|||||||||8
1596192300000|2020-07-31 10:45:00|1252.9|1249.9|1252.9|1249.9|1253.5|1250.5|1252.9|1249.9|26
1596192600000|2020-07-31 10:50:00|1252.2|1249.2|1252|1249|1252.9|1249.9|1251.9|1248.9|45
1596192900000|2020-07-31 10:55:00|1252.5|1249.5|1252.9|1249.9|1253.2|1250.2|1252.5|1249.5|39
1596193200000|2020-07-31 11:00:00|1253|1250|1252.9|1249.9|1253.5|1250.5|1252.9|1249.9|21
1596193500000|2020-07-31 11:05:00|1251.9|1248.9|1251.2|1248.2|1252|1249|1251|1248|149
1596193800000|2020-07-31 11:10:00|1251|1248|1250.7|1247.7|1251.2|1248.2|1250.2|1247.2|111
1596194100000|2020-07-31 11:15:00|1251|1248|1252.2|1249.2|1252.2|1249.2|1251|1248|22
1596194400000|2020-07-31 11:20:00|1252.5|1249.5|1253.9|1250.9|1253.9|1250.9|1251.5|1248.5|178
1596194700000|2020-07-31 11:25:00|1254|1251|1253|1250|1254.9|1251.9|1252.2|1249.2|290
1596195000000|2020-07-31 11:30:00|1252.7|1249.7|1253.2|1250.2|1253.7|1250.7|1252.7|1249.7|43
1596195300000|2020-07-31 11:35:00|1252.2|1249.2|1253.2|1250.2|1253.2|1250.2|1252.2|1249.2|415
1596195600000|2020-07-31 11:40:00|1252.2|1249.2|1252.2|1249.2|1252.9|1249.9|1252.2|1249.2|161
1596195900000|2020-07-31 11:45:00|1252.7|1249.7|1252.2|1249.2|1253.2|1250.2|1252.2|1249.2|217
1596196200000|2020-07-31 11:50:00|1253.2|1250.2|1253.2|1250.2|1253.9|1250.9|1252.6|1249.6|166
1596196500000|2020-07-31 11:55:00|1253.1|1250.1|1254.2|1251.2|1254.2|1251.2|1251.2|1248.2|577
1596196800000|2020-07-31 12:00:00|1254.9|1251.9|1257.1|1254.1|1257.1|1254.1|1254.7|1251.7|937
1596197100000|2020-07-31 12:05:00|1257.2|1254.2|1257.2|1254.2|1257.2|1254.2|1257.1|1254.1|544
1596197400000|2020-07-31 12:10:00|1257.9|1254.9|1258.2|1255.2|1260.2|1257.2|1257.2|1254.2|1305
1596197700000|2020-07-31 12:15:00|1258.9|1255.9|1259.2|1256.2|1260.2|1257.2|1258.7|1255.7|390
1596198000000|2020-07-31 12:20:00|1259.4|1256.4|1256.2|1253.2|1259.4|1256.4|1254.9|1251.9|650
1596198300000|2020-07-31 12:25:00|1256.9|1253.9|1258.1|1255.1|1258.9|1255.9|1256.9|1253.9|262
1596198600000|2020-07-31 12:30:00|1258.6|1255.6|1257.9|1254.9|1259.9|1256.9|1257.9|1254.9|360
1596198900000|2020-07-31 12:35:00|1257.6|1254.6|1259.9|1256.9|1259.9|1256.9|1256.9|1253.9|273
1596199200000|2020-07-31 12:40:00|1260.1|1257.1|1258.1|1255.1|1260.1|1257.1|1257.9|1254.9|347
1596199500000|2020-07-31 12:45:00|1257.9|1254.9|1260.9|1257.9|1260.9|1257.9|1257.1|1254.1|534
1596199800000|2020-07-31 12:50:00|1260.3|1257.3|1260.9|1257.9|1260.9|1257.9|1259.9|1256.9|625
1596200100000|2020-07-31 12:55:00|1259.9|1256.9|1258.3|1255.3|1259.9|1256.9|1257.3|1254.3|599
1596200400000|2020-07-31 13:00:00|1257.9|1254.9|1258.9|1255.9|1259.4|1256.4|1257.9|1254.9|378
1596200700000|2020-07-31 13:05:00|1259.9|1256.9|1260.6|1257.6|1260.9|1257.9|1259.6|1256.6|589
1596201000000|2020-07-31 13:10:00|1260.9|1257.9|1265.4|1262.4|1265.6|1262.6|1260.9|1257.9|1411
1596201300000|2020-07-31 13:15:00|1265.6|1262.6|1265.6|1262.6|1267.6|1264.6|1265.4|1262.4|1234
1596201600000|2020-07-31 13:20:00|1265.8|1262.8|1267.2|1264.2|1267.2|1264.2|1265.8|1262.8|433
1596201900000|2020-07-31 13:25:00|1266.2|1263.2|1267.2|1264.2|1267.2|1264.2|1266.2|1263.2|478
1596202200000|2020-07-31 13:30:00|1267.6|1264.6|1264.1|1261.1|1267.6|1264.6|1263.9|1260.9|1054
1596202500000|2020-07-31 13:35:00|1264.3|1261.3|1259.3|1256.3|1265.3|1262.3|1259.3|1256.3|609
1596202800000|2020-07-31 13:40:00|1259.6|1256.6|1263.9|1260.9|1264.9|1261.9|1259.4|1256.4|389
1596203100000|2020-07-31 13:45:00|1264.1|1261.1|1262.1|1259.1|1264.1|1261.1|1261.3|1258.3|348
1596203400000|2020-07-31 13:50:00|1261.9|1258.9|1264.9|1261.9|1264.9|1261.9|1259.9|1256.9|487
1596203700000|2020-07-31 13:55:00|1264.6|1261.6|1265.9|1262.9|1265.9|1262.9|1263.3|1260.3|275
1596204000000|2020-07-31 14:00:00|1266.6|1263.6|1266.3|1263.3|1266.9|1263.9|1265.9|1262.9|584
1596204300000|2020-07-31 14:05:00|1266.6|1263.6|1266.9|1263.9|1266.9|1263.9|1265.3|1262.3|398
1596204600000|2020-07-31 14:10:00|1267.8|1264.8|1266.9|1263.9|1267.9|1264.9|1265.9|1262.9|306
1596204900000|2020-07-31 14:15:00|1266.6|1263.6|1265|1262|1266.9|1263.9|1264|1261|537
1596205200000|2020-07-31 14:20:00|1265.3|1262.3|1267.8|1264.8|1268|1265|1265.1|1262.1|380
1596205500000|2020-07-31 14:25:00|1267.6|1264.6|1267.6|1264.6|1268.6|1265.6|1267.6|1264.6|509
1596205800000|2020-07-31 14:30:00|1267.8|1264.8|1268.6|1265.6|1268.6|1265.6|1267.6|1264.6|462
1596206100000|2020-07-31 14:35:00|||||||||589
1596206400000|2020-07-31 14:40:00|1269|1266|1268.6|1265.6|1269.6|1266.6|1268.6|1265.6|1240
1596206700000|2020-07-31 14:45:00|1268.8|1265.8|1269.6|1266.6|1269.6|1266.6|1268.8|1265.8|364
1596207000000|2020-07-31 14:50:00|1270.6|1267.6|1269.6|1266.6|1270.6|1267.6|1269.6|1266.6|783
1596207300000|2020-07-31 14:55:00|1270.6|1267.6|1269.6|1266.6|1270.6|1267.6|1267|1264|944
1596207600000|2020-07-31 15:00:00|1270|1267|1270.6|1267.6|1270.6|1267.6|1269.6|1266.6|412
1596207900000|2020-07-31 15:05:00|1270|1267|1269|1266|1270|1267|1269|1266|1373
1596208200000|2020-07-31 15:10:00|1270|1267|1269.1|1266.1|1270|1267|1269|1266|399
1596208500000|2020-07-31 15:15:00|1269|1266|1271|1268|1271|1268|1269|1266|178
1596208800000|2020-07-31 15:20:00|1270.1|1267.1|1270.3|1267.3|1271|1268|1269|1266|541
1596209100000|2020-07-31 15:25:00|1270.7|1267.7|1270.3|1267.3|1271.2|1268.2|1270.2|1267.2|220
1596209400000|2020-07-31 15:30:00|1271|1268|1270|1267|1272|1269|1270|1267|634
1596209700000|2020-07-31 15:35:00|1268.3|1265.3|1276|1273|1277|1274|1267.3|1264.3|1816
1596210000000|2020-07-31 15:40:00|1277|1274|1278|1275|1278|1275|1277|1274|400
1596210300000|2020-07-31 15:45:00|1278.6|1275.6|1282.6|1279.6|1282.6|1279.6|1278.6|1275.6|1630
1596210600000|2020-07-31 15:50:00|1281.6|1278.6|1279.6|1276.6|1282.6|1279.6|1278.6|1275.6|1050
1596210900000|2020-07-31 15:55:00|1280.3|1277.3|1278.7|1275.7|1280.6|1277.6|1277.6|1274.6|421
1596211200000|2020-07-31 16:00:00|1278.8|1275.8|1277.7|1274.7|1278.8|1275.8|1276.7|1273.7|561
1596211500000|2020-07-31 16:05:00|1277.8|1274.8|1280.3|1277.3|1280.3|1277.3|1277.7|1274.7|418
1596211800000|2020-07-31 16:10:00|1280.5|1277.5|1280.7|1277.7|1280.7|1277.7|1279.3|1276.3|578
1596212100000|2020-07-31 16:15:00|1280.3|1277.3|1281.3|1278.3|1281.3|1278.3|1280.3|1277.3|451
1596212400000|2020-07-31 16:20:00|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|1281.3|1278.3|416
1596212700000|2020-07-31 16:25:00|1281.3|1278.3|1282.3|1279.3|1282.7|1279.7|1280.3|1277.3|636
1596213000000|2020-07-31 16:30:00|1282.5|1279.5|1283.7|1280.7|1283.7|1280.7|1282.5|1279.5|142
1596213300000|2020-07-31 16:35:00|1284|1281|1286.3|1283.3|1286.3|1283.3|1282.3|1279.3|410
1596213600000|2020-07-31 16:40:00|1285.7|1282.7|1288.3|1285.3|1288.3|1285.3|1285.7|1282.7|1114
1596213900000|2020-07-31 16:45:00|1287.3|1284.3|1288|1285|1288.3|1285.3|1285.7|1282.7|1255
1596214200000|2020-07-31 16:50:00|1287.7|1284.7|1287.7|1284.7|1292.2|1289.2|1280.7|1277.7|6434
1596214500000|2020-07-31 16:55:00|1287|1284|1284.7|1281.7|1287|1284|1281.8|1278.8|1608
1596439800000|2020-08-03 07:30:00|1287|1284|1285.9|1282.9|1287.9|1284.9|1282.1|1279.1|1126
1596440100000|2020-08-03 07:35:00|1286.5|1283.5|1283.3|1280.3|1286.9|1283.9|1282.9|1279.9|204
1596440400000|2020-08-03 07:40:00|1283.6|1280.6|1279.3|1276.3|1283.9|1280.9|1278.3|1275.3|360
1596440700000|2020-08-03 07:45:00|1279.5|1276.5|1277.7|1274.7|1281.3|1278.3|1276.7|1273.7|672
1596441000000|2020-08-03 07:50:00|1277.5|1274.5|1275|1272|1277.5|1274.5|1274.7|1271.7|754
1596441300000|2020-08-03 07:55:00|1274|1271|1275.4|1272.4|1275.4|1272.4|1274|1271|365
1596441600000|2020-08-03 08:00:00|1275.6|1272.6|1276.1|1273.1|1277.1|1274.1|1275.4|1272.4|338
1596441900000|2020-08-03 08:05:00|1276.4|1273.4|1273.4|1270.4|1276.7|1273.7|1272.7|1269.7|160
1596442200000|2020-08-03 08:10:00|1273.7|1270.7|1273.4|1270.4|1273.7|1270.7|1272.7|1269.7|78
1596442500000|2020-08-03 08:15:00|1273.7|1270.7|1273.9|1270.9|1275.1|1272.1|1273.1|1270.1|100
1596442800000|2020-08-03 08:20:00|1274.1|1271.1|1275.4|1272.4|1275.9|1272.9|1274.1|1271.1|34
1596443100000|2020-08-03 08:25:00|1275.1|1272.1|1274.7|1271.7|1275.7|1272.7|1274.7|1271.7|72
1596443400000|2020-08-03 08:30:00|1274.4|1271.4|1275.1|1272.1|1276.1|1273.1|1274.4|1271.4|40
1596443700000|2020-08-03 08:35:00|1275.4|1272.4|1274.7|1271.7|1275.4|1272.4|1274.7|1271.7|10
1596444000000|2020-08-03 08:40:00|1275.1|1272.1|1276.1|1273.1|1276.1|1273.1|1274.9|1271.9|66
1596444300000|2020-08-03 08:45:00|1275.9|1272.9|1275.1|1272.1|1275.9|1272.9|1273.9|1270.9|41
1596444600000|2020-08-03 08:50:00|1275.3|1272.3|1275.9|1272.9|1276.7|1273.7|1275.3|1272.3|68
1596444900000|2020-08-03 08:55:00|1275.7|1272.7|1273.1|1270.1|1275.7|1272.7|1273.1|1270.1|110
1596445200000|2020-08-03 09:00:00|1272.7|1269.7|1273.1|1270.1|1273.7|1270.7|1272.1|1269.1|92
1596445500000|2020-08-03 09:05:00|1272.9|1269.9|1272.7|1269.7|1273.1|1270.1|1272.1|1269.1|25
1596445800000|2020-08-03 09:10:00|1272.4|1269.4|1272.1|1269.1|1272.9|1269.9|1271.7|1268.7|104
1596446100000|2020-08-03 09:15:00|1273.1|1270.1|1273.1|1270.1|1273.1|1270.1|1272.7|1269.7|126
1596446400000|2020-08-03 09:20:00|1274.1|1271.1|1273.7|1270.7|1275.1|1272.1|1273.7|1270.7|125
1596446700000|2020-08-03 09:25:00|1273.9|1270.9|1273.7|1270.7|1274.7|1271.7|1273.7|1270.7|30
1596447000000|2020-08-03 09:30:00|1273.9|1270.9|1274.1|1271.1|1274.7|1271.7|1273.7|1270.7|67
1596447300000|2020-08-03 09:35:00|1273.9|1270.9|1275.1|1272.1|1275.1|1272.1|1273.9|1270.9|12
1596447600000|2020-08-03 09:40:00|1275.7|1272.7|1274.9|1271.9|1275.7|1272.7|1274.7|1271.7|14
1596447900000|2020-08-03 09:45:00|1275.1|1272.1|1274.7|1271.7|1276.1|1273.1|1274.7|1271.7|58
1596448200000|2020-08-03 09:50:00|1274.4|1271.4|1272.7|1269.7|1274.7|1271.7|1272.7|1269.7|131
1596448500000|2020-08-03 09:55:00|1272.4|1269.4|1272.7|1269.7|1273|1270|1271.7|1268.7|77
1596448800000|2020-08-03 10:00:00|1273.7|1270.7|1272.4|1269.4|1273.7|1270.7|1271.4|1268.4|161
1596449100000|2020-08-03 10:05:00|1272.7|1269.7|1270.7|1267.7|1272.9|1269.9|1270.7|1267.7|170
1596449400000|2020-08-03 10:10:00|1269.7|1266.7|1271.7|1268.7|1272.7|1269.7|1269.7|1266.7|153
1596449700000|2020-08-03 10:15:00|1272.7|1269.7|1271.7|1268.7|1272.7|1269.7|1271.7|1268.7|58
1596450000000|2020-08-03 10:20:00|1272.7|1269.7|1271.4|1268.4|1272.7|1269.7|1271.4|1268.4|108
1596450300000|2020-08-03 10:25:00|1271.7|1268.7|1272.4|1269.4|1272.4|1269.4|1271.7|1268.7|30
1596450600000|2020-08-03 10:30:00|1272.1|1269.1|1272.4|1269.4|1272.4|1269.4|1272.1|1269.1|37
1596450900000|2020-08-03 10:35:00|||||||||22
1596451200000|2020-08-03 10:40:00|1271.4|1268.4|1270.4|1267.4|1271.4|1268.4|1270.1|1267.1|144
1596451500000|2020-08-03 10:45:00|1270.1|1267.1|1269.8|1266.8|1270.4|1267.4|1268.7|1265.7|144
1596451800000|2020-08-03 10:50:00|1270.4|1267.4|1269.8|1266.8|1270.6|1267.6|1269.8|1266.8|30
1596452100000|2020-08-03 10:55:00|1270.8|1267.8|1270.8|1267.8|1270.8|1267.8|1269.8|1266.8|92
1596452400000|2020-08-03 11:00:00|1270.4|1267.4|1269.9|1266.9|1270.4|1267.4|1269.1|1266.1|41
1596452700000|2020-08-03 11:05:00|1269.8|1266.8|1266.9|1263.9|1271.8|1268.8|1266.9|1263.9|449
1596453000000|2020-08-03 11:10:00|1266.8|1263.8|1265.3|1262.3|1266.8|1263.8|1263.1|1260.1|879
1596453300000|2020-08-03 11:15:00|1265.5|1262.5|1265.1|1262.1|1266.1|1263.1|1264.3|1261.3|311
1596453600000|2020-08-03 11:20:00|1265|1262|1267.1|1264.1|1267.5|1264.5|1264.3|1261.3|551
1596453900000|2020-08-03 11:25:00|1266.5|1263.5|1266.1|1263.1|1266.8|1263.8|1266.1|1263.1|27
1596454200000|2020-08-03 11:30:00|1265.5|1262.5|1267.5|1264.5|1267.5|1264.5|1265.5|1262.5|299
1596454500000|2020-08-03 11:35:00|1268.1|1265.1|1267.5|1264.5|1268.1|1265.1|1267.1|1264.1|55
1596454800000|2020-08-03 11:40:00|1268.1|1265.1|1267.5|1264.5|1268.1|1265.1|1266.8|1263.8|80
1596455100000|2020-08-03 11:45:00|1267.2|1264.2|1267.2|1264.2|1267.3|1264.3|1266.8|1263.8|100
1596455400000|2020-08-03 11:50:00|1267.5|1264.5|1271.5|1268.5|1272.2|1269.2|1267.3|1264.3|276
1596455700000|2020-08-03 11:55:00|1271.2|1268.2|1275.2|1272.2|1275.2|1272.2|1269|1266|152
1596456000000|2020-08-03 12:00:00|1275.3|1272.3|1276.2|1273.2|1277.2|1274.2|1274.5|1271.5|305
1596456300000|2020-08-03 12:05:00|1276.5|1273.5|1278.2|1275.2|1278.2|1275.2|1275.2|1272.2|359
1596456600000|2020-08-03 12:10:00|1279|1276|1276.7|1273.7|1280|1277|1275.9|1272.9|661
1596456900000|2020-08-03 12:15:00|1276.4|1273.4|1276.2|1273.2|1278.2|1275.2|1275.9|1272.9|149
1596457200000|2020-08-03 12:20:00|1276.5|1273.5|1273.9|1270.9|1277.2|1274.2|1272.2|1269.2|353
1596457500000|2020-08-03 12:25:00|1274.2|1271.2|1277.2|1274.2|1278.2|1275.2|1273.5|1270.5|241
1596457800000|2020-08-03 12:30:00|1279|1276|1280.2|1277.2|1281.2|1278.2|1279|1276|619
1596458100000|2020-08-03 12:35:00|1279.2|1276.2|1280.2|1277.2|1280.2|1277.2|1278.2|1275.2|275
1596458400000|2020-08-03 12:40:00|1280.6|1277.6|1278.2|1275.2|1281.4|1278.4|1278.2|1275.2|181
1596458700000|2020-08-03 12:45:00|1277.2|1274.2|1278.6|1275.6|1279.4|1276.4|1276.6|1273.6|239
1596459000000|2020-08-03 12:50:00|1279.2|1276.2|1276.6|1273.6|1279.4|1276.4|1276.6|1273.6|203
1596459300000|2020-08-03 12:55:00|1275.6|1272.6|1277.6|1274.6|1277.6|1274.6|1274.4|1271.4|225
1596459600000|2020-08-03 13:00:00|1278.6|1275.6|1281.4|1278.4|1281.6|1278.6|1278.6|1275.6|348
1596459900000|2020-08-03 13:05:00|1281.2|1278.2|1280.4|1277.4|1281.2|1278.2|1277.6|1274.6|363
1596460200000|2020-08-03 13:10:00|1281|1278|1281.4|1278.4|1283.2|1280.2|1279.4|1276.4|355
1596460500000|2020-08-03 13:15:00|1281.2|1278.2|1282.2|1279.2|1282.7|1279.7|1281.2|1278.2|194
1596460800000|2020-08-03 13:20:00|1281.8|1278.8|1282.5|1279.5|1282.8|1279.8|1279.2|1276.2|388
1596461100000|2020-08-03 13:25:00|1282.2|1279.2|1283.8|1280.8|1284.8|1281.8|1281.2|1278.2|846
1596461400000|2020-08-03 13:30:00|1284|1281|1283.8|1280.8|1286.6|1283.6|1282.8|1279.8|572
1596461700000|2020-08-03 13:35:00|1284.8|1281.8|1280.8|1277.8|1285.8|1282.8|1280.8|1277.8|382
1596462000000|2020-08-03 13:40:00|1280.2|1277.2|1279.8|1276.8|1281.8|1278.8|1278|1275|562
1596462300000|2020-08-03 13:45:00|1280.8|1277.8|1281.6|1278.6|1281.6|1278.6|1278.8|1275.8|339
1596462600000|2020-08-03 13:50:00|1281.8|1278.8|1282.6|1279.6|1282.8|1279.8|1280.8|1277.8|213
1596462900000|2020-08-03 13:55:00|1282.5|1279.5|1282.5|1279.5|1282.5|1279.5|1279.8|1276.8|273
1596463200000|2020-08-03 14:00:00|1282.6|1279.6|1287.8|1284.8|1287.8|1284.8|1282.5|1279.5|487
1596463500000|2020-08-03 14:05:00|1287.5|1284.5|1287.8|1284.8|1287.8|1284.8|1286.8|1283.8|266
1596463800000|2020-08-03 14:10:00|1287.5|1284.5|1288.8|1285.8|1288.8|1285.8|1286.8|1283.8|325
1596464100000|2020-08-03 14:15:00|1289.5|1286.5|1285.8|1282.8|1289.5|1286.5|1285.8|1282.8|480
1596464400000|2020-08-03 14:20:00|1284.8|1281.8|1286.5|1283.5|1286.7|1283.7|1281.5|1278.5|501
1596464700000|2020-08-03 14:25:00|1286.7|1283.7|1287.5|1284.5|1287.5|1284.5|1285.5|1282.5|438
1596465000000|2020-08-03 14:30:00|1288.2|1285.2|1297.1|1294.1|1298.5|1295.5|1288.2|1285.2|1559
1596465300000|2020-08-03 14:35:00|1297.5|1294.5|1296.1|1293.1|1299.1|1296.1|1295.5|1292.5|711
1596465600000|2020-08-03 14:40:00|1296.5|1293.5|1297.5|1294.5|1298.1|1295.1|1295.1|1292.1|730
1596465900000|2020-08-03 14:45:00|1297.1|1294.1|1299.7|1296.7|1299.9|1296.9|1296.5|1293.5|615
1596466200000|2020-08-03 14:50:00|1299.4|1296.4|1298.1|1295.1|1299.7|1296.7|1296.1|1293.1|615
1596466500000|2020-08-03 14:55:00|1299.1|1296.1|1299.1|1296.1|1299.1|1296.1|1299.1|1296.1|176
1596466800000|2020-08-03 15:00:00|1299.7|1296.7|1300.5|1297.5|1300.5|1297.5|1299.5|1296.5|378
1596467100000|2020-08-03 15:05:00|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|517
1596467400000|2020-08-03 15:10:00|1302.1|1299.1|1300.1|1297.1|1302.1|1299.1|1300.1|1297.1|836
1596467700000|2020-08-03 15:15:00|1299.1|1296.1|1297.1|1294.1|1299.1|1296.1|1297.1|1294.1|384
1596468000000|2020-08-03 15:20:00|1297.5|1294.5|1300.7|1297.7|1300.7|1297.7|1296.1|1293.1|827
1596468300000|2020-08-03 15:25:00|1300.2|1297.2|1300.4|1297.4|1300.7|1297.7|1299.7|1296.7|273
1596468600000|2020-08-03 15:30:00|1300.1|1297.1|1295.1|1292.1|1301.4|1298.4|1294.1|1291.1|636
1596468900000|2020-08-03 15:35:00|1294.9|1291.9|1293.7|1290.7|1296.1|1293.1|1292.7|1289.7|393
1596469200000|2020-08-03 15:40:00|1294.1|1291.1|1292.1|1289.1|1294.7|1291.7|1292.1|1289.1|777
1596469500000|2020-08-03 15:45:00|1292.6|1289.6|1293.1|1290.1|1295.8|1292.8|1292.1|1289.1|621
1596469800000|2020-08-03 15:50:00|1292.1|1289.1|1291.3|1288.3|1292.1|1289.1|1288.3|1285.3|450
1596470100000|2020-08-03 15:55:00|1291.1|1288.1|1292.1|1289.1|1292.1|1289.1|1288.8|1285.8|258
1596470400000|2020-08-03 16:00:00|1293.1|1290.1|1291.1|1288.1|1295.1|1292.1|1291.1|1288.1|600
1596470700000|2020-08-03 16:05:00|1289.5|1286.5|1285.9|1282.9|1291.8|1288.8|1285.5|1282.5|1443
1596471000000|2020-08-03 16:10:00|1286.2|1283.2|1289.5|1286.5|1289.5|1286.5|1285.9|1282.9|427
1596471300000|2020-08-03 16:15:00|1288.5|1285.5|1287.5|1284.5|1290.5|1287.5|1287.5|1284.5|325
1596471600000|2020-08-03 16:20:00|1286.5|1283.5|1291.5|1288.5|1292.5|1289.5|1286.5|1283.5|749
1596471900000|2020-08-03 16:25:00|1290.9|1287.9|1291.5|1288.5|1292.7|1289.7|1290.5|1287.5|324
1596472200000|2020-08-03 16:30:00|1292.1|1289.1|1293.5|1290.5|1294.1|1291.1|1292.1|1289.1|600
1596472500000|2020-08-03 16:35:00|1293.8|1290.8|1293.5|1290.5|1294.1|1291.1|1291.5|1288.5|471
1596472800000|2020-08-03 16:40:00|1293.8|1290.8|1297.2|1294.2|1298|1295|1293.5|1290.5|475
1596473100000|2020-08-03 16:45:00|1297.7|1294.7|1299.2|1296.2|1299.8|1296.8|1296.2|1293.2|1039
1596473400000|2020-08-03 16:50:00|1300.2|1297.2|1293.5|1290.5|1301.3|1298.3|1291.3|1288.3|2435
1596473700000|2020-08-03 16:55:00|1293.9|1290.9|1289.5|1286.5|1293.9|1290.9|1285.9|1281.5|943
1596526200000|2020-08-04 07:30:00|1287.3|1284.3|1292.9|1289.9|1293.3|1290.3|1287.3|1284.3|584
1596526500000|2020-08-04 07:35:00|1292.3|1289.3|1292.9|1289.9|1293.3|1290.3|1292.3|1289.3|65
1596526800000|2020-08-04 07:40:00|1293.3|1290.3|1293.1|1290.1|1294.9|1291.9|1292.3|1289.3|386
1596527100000|2020-08-04 07:45:00|1293.3|1290.3|1291.3|1288.3|1294.3|1291.3|1290.7|1287.7|77
1596527400000|2020-08-04 07:50:00|1289.8|1286.8|1289.3|1286.3|1290.3|1287.3|1289.1|1286.1|105
1596527700000|2020-08-04 07:55:00|1288.3|1285.3|1282.3|1279.3|1288.3|1285.3|1282.3|1279.3|351
1596528000000|2020-08-04 08:00:00|1282.5|1279.5|1282.5|1279.5|1284.5|1281.5|1282.3|1279.3|128
1596528300000|2020-08-04 08:05:00|1282.7|1279.7|1280.5|1277.5|1283.5|1280.5|1279.3|1276.3|213
1596528600000|2020-08-04 08:10:00|1279.9|1276.9|1282|1279|1282.7|1279.7|1279.5|1276.5|199
1596528900000|2020-08-04 08:15:00|1282.2|1279.2|1282.7|1279.7|1284.5|1281.5|1282.2|1279.2|308
1596529200000|2020-08-04 08:20:00|1281.7|1278.7|1282.7|1279.7|1282.7|1279.7|1280.7|1277.7|163
1596529500000|2020-08-04 08:25:00|1283|1280|1282.3|1279.3|1283.5|1280.5|1281.3|1278.3|101
1596529800000|2020-08-04 08:30:00|1283.3|1280.3|1282.3|1279.3|1283.3|1280.3|1281.3|1278.3|61
1596530100000|2020-08-04 08:35:00|1281.3|1278.3|1282.3|1279.3|1282.5|1279.5|1281|1278|74
1596530400000|2020-08-04 08:40:00|1281.7|1278.7|1281.3|1278.3|1281.7|1278.7|1280.3|1277.3|80
1596530700000|2020-08-04 08:45:00|1280.7|1277.7|1281.3|1278.3|1282.3|1279.3|1280.3|1277.3|106
1596531000000|2020-08-04 08:50:00|||||||||25
1596531300000|2020-08-04 08:55:00|1280.9|1277.9|1280.5|1277.5|1280.9|1277.9|1279.5|1276.5|264
1596531600000|2020-08-04 09:00:00|1280.7|1277.7|1281.5|1278.5|1281.8|1278.8|1280.3|1277.3|156
1596531900000|2020-08-04 09:05:00|1281.3|1278.3|1280.3|1277.3|1281.5|1278.5|1280.3|1277.3|47
1596532200000|2020-08-04 09:10:00|1280|1277|1279.5|1276.5|1280|1277|1279.3|1276.3|21
1596532500000|2020-08-04 09:15:00|1280.3|1277.3|1281.3|1278.3|1281.3|1278.3|1280.3|1277.3|65
1596532800000|2020-08-04 09:20:00|1281.6|1278.6|1281.3|1278.3|1282.3|1279.3|1281.3|1278.3|91
1596533100000|2020-08-04 09:25:00|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|1282.3|1279.3|81
1596533400000|2020-08-04 09:30:00|1282.7|1279.7|1282.3|1279.3|1282.7|1279.7|1282.3|1279.3|31
1596533700000|2020-08-04 09:35:00|1282.5|1279.5|1282.4|1279.4|1282.5|1279.5|1281.5|1278.5|20
1596534000000|2020-08-04 09:40:00|1282.5|1279.5|1284.4|1281.4|1284.9|1281.9|1282.5|1279.5|90
1596534300000|2020-08-04 09:45:00|1284.5|1281.5|1284.4|1281.4|1284.5|1281.5|1284.4|1281.4|22
1596534600000|2020-08-04 09:50:00|||||||||9
1596534900000|2020-08-04 09:55:00|1284.6|1281.6|1284.4|1281.4|1285.4|1282.4|1284.4|1281.4|28
1596535200000|2020-08-04 10:00:00|1284.7|1281.7|1283.4|1280.4|1285.1|1282.1|1283.4|1280.4|103
1596535500000|2020-08-04 10:05:00|1283.6|1280.6|1283.4|1280.4|1283.6|1280.6|1283.4|1280.4|85
1596535800000|2020-08-04 10:10:00|1282.4|1279.4|1283.6|1280.6|1283.6|1280.6|1281.7|1278.7|104
1596536100000|2020-08-04 10:15:00|1283.4|1280.4|1284.1|1281.1|1284.1|1281.1|1282.4|1279.4|146
1596536400000|2020-08-04 10:20:00|1283.8|1280.8|1283.4|1280.4|1284.4|1281.4|1283.4|1280.4|39
1596536700000|2020-08-04 10:25:00|1284.4|1281.4|1285.4|1282.4|1285.4|1282.4|1284.4|1281.4|219
1596537000000|2020-08-04 10:30:00|1286.4|1283.4|1287|1284|1287|1284|1286|1283|132
1596537300000|2020-08-04 10:35:00|1286.6|1283.6|1287|1284|1287|1284|1286|1283|43
1596537600000|2020-08-04 10:40:00|||||||||17
1596537900000|2020-08-04 10:45:00|1286.8|1283.8|1287|1284|1287.7|1284.7|1286.8|1283.8|32
1596538200000|2020-08-04 10:50:00|1286.4|1283.4|1285.7|1282.7|1286.4|1283.4|1284.4|1281.4|301
1596538500000|2020-08-04 10:55:00|1286|1283|1286|1283|1286|1283|1286|1283|12
1596538800000|2020-08-04 11:00:00|1286.2|1283.2|1287|1284|1287.4|1284.4|1286.2|1283.2|27
1596539100000|2020-08-04 11:05:00|1286|1283|1286.2|1283.2|1287|1284|1286|1283|45
1596539400000|2020-08-04 11:10:00|1286|1283|1285|1282|1286.2|1283.2|1284|1281|43
1596539700000|2020-08-04 11:15:00|1284.2|1281.2|1284|1281|1285|1282|1284|1281|31
1596540000000|2020-08-04 11:20:00|1284.4|1281.4|1285|1282|1285|1282|1284.4|1281.4|30
1596540300000|2020-08-04 11:25:00|1285.4|1282.4|1286|1283|1286|1283|1285.4|1282.4|5
1596540600000|2020-08-04 11:30:00|1285.4|1282.4|1286|1283|1286|1283|1284.4|1281.4|51
1596540900000|2020-08-04 11:35:00|1287|1284|1288|1285|1288|1285|1287|1284|78
1596541200000|2020-08-04 11:40:00|||||||||31
1596541500000|2020-08-04 11:45:00|1288.4|1285.4|1287.5|1284.5|1288.7|1285.7|1286.2|1283.2|230
1596541800000|2020-08-04 11:50:00|1287.8|1284.8|1289|1286|1289|1286|1287.2|1284.2|107
1596542100000|2020-08-04 11:55:00|1289.4|1286.4|1290.7|1287.7|1290.7|1287.7|1289|1286|147
1596542400000|2020-08-04 12:00:00|1291|1288|1291.4|1288.4|1293.2|1290.2|1291|1288|609
1596542700000|2020-08-04 12:05:00|1291.2|1288.2|1290.2|1287.2|1293|1290|1289|1286|383
1596543000000|2020-08-04 12:10:00|1290.4|1287.4|1293.2|1290.2|1295|1292|1290.4|1287.4|811
1596543300000|2020-08-04 12:15:00|1293.4|1290.4|1292.4|1289.4|1294.2|1291.2|1291.4|1288.4|357
1596543600000|2020-08-04 12:20:00|1291.4|1288.4|1290.1|1287.1|1291.4|1288.4|1288.6|1285.6|265
1596543900000|2020-08-04 12:25:00|1290.4|1287.4|1289.8|1286.8|1290.4|1287.4|1288.4|1285.4|174
1596544200000|2020-08-04 12:30:00|1289.6|1286.6|1290.6|1287.6|1291.4|1288.4|1289.4|1286.4|186
1596544500000|2020-08-04 12:35:00|1290.8|1287.8|1289.8|1286.8|1290.8|1287.8|1285.6|1282.6|458
1596544800000|2020-08-04 12:40:00|1289.4|1286.4|1286.4|1283.4|1289.6|1286.6|1285.8|1282.8|308
1596545100000|2020-08-04 12:45:00|1286.1|1283.1|1287.6|1284.6|1288.1|1285.1|1286.1|1283.1|139
1596545400000|2020-08-04 12:50:00|1287.4|1284.4|1288.4|1285.4|1289.4|1286.4|1286.6|1283.6|214
1596545700000|2020-08-04 12:55:00|1288.6|1285.6|1287.6|1284.6|1288.8|1285.8|1287.4|1284.4|63
1596546000000|2020-08-04 13:00:00|1287.4|1284.4|1291.1|1288.1|1291.4|1288.4|1287.4|1284.4|850
1596546300000|2020-08-04 13:05:00|1290.1|1287.1|1289.4|1286.4|1291.1|1288.1|1288.4|1285.4|527
1596546600000|2020-08-04 13:10:00|1290.1|1287.1|1287.4|1284.4|1290.4|1287.4|1286.4|1283.4|415
1596546900000|2020-08-04 13:15:00|1287.1|1284.1|1283.8|1280.8|1287.1|1284.1|1282.6|1279.6|443
1596547200000|2020-08-04 13:20:00|1283.6|1280.6|1283.6|1280.6|1284.4|1281.4|1282.8|1279.8|167
1596547500000|2020-08-04 13:25:00|1283.4|1280.4|1282.5|1279.5|1284.8|1281.8|1282.5|1279.5|156
1596547800000|2020-08-04 13:30:00|1282.8|1279.8|1283.8|1280.8|1285.5|1282.5|1282.8|1279.8|327
1596548100000|2020-08-04 13:35:00|1283.6|1280.6|1284.6|1281.6|1284.6|1281.6|1278.8|1275.8|702
1596548400000|2020-08-04 13:40:00|1284.8|1281.8|1286.5|1283.5|1287.5|1284.5|1282.8|1279.8|944
1596548700000|2020-08-04 13:45:00|1286.8|1283.8|1287.8|1284.8|1288.5|1285.5|1286.2|1283.2|163
1596549000000|2020-08-04 13:50:00|1287.5|1284.5|1287.5|1284.5|1288.5|1285.5|1286.7|1283.7|482
1596549300000|2020-08-04 13:55:00|1287.8|1284.8|1292.1|1289.1|1292.1|1289.1|1287.8|1284.8|366
1596549600000|2020-08-04 14:00:00|1293.1|1290.1|1295.9|1292.9|1296.7|1293.7|1293.1|1290.1|847
1596549900000|2020-08-04 14:05:00|1295.7|1292.7|1298.7|1295.7|1298.7|1295.7|1295.7|1292.7|441
1596550200000|2020-08-04 14:10:00|1299.7|1296.7|1296.7|1293.7|1299.9|1296.9|1295.1|1292.1|558
1596550500000|2020-08-04 14:15:00|1296.9|1293.9|1297.1|1294.1|1298.7|1295.7|1294.1|1291.1|392
1596550800000|2020-08-04 14:20:00|1297.4|1294.4|1296.1|1293.1|1297.7|1294.7|1295.9|1292.9|169
1596551100000|2020-08-04 14:25:00|1296.7|1293.7|1292.1|1289.1|1296.7|1293.7|1292.1|1289.1|307
1596551400000|2020-08-04 14:30:00|1292.3|1289.3|1292.1|1289.1|1292.5|1289.5|1290.1|1287.1|265
1596551700000|2020-08-04 14:35:00|1292.3|1289.3|1293.3|1290.3|1294.1|1291.1|1292.3|1289.3|282
1596552000000|2020-08-04 14:40:00|1294.1|1291.1|1293.1|1290.1|1294.1|1291.1|1293.1|1290.1|99
1596552300000|2020-08-04 14:45:00|1293.5|1290.5|1295.5|1292.5|1295.5|1292.5|1293.1|1290.1|269
1596552600000|2020-08-04 14:50:00|1295.8|1292.8|1294.1|1291.1|1296.1|1293.1|1293.1|1290.1|359
1596552900000|2020-08-04 14:55:00|1294.3|1291.3|1293.1|1290.1|1294.3|1291.3|1293.1|1290.1|213
1596553200000|2020-08-04 15:00:00|1294.1|1291.1|1289.5|1286.5|1294.1|1291.1|1289.5|1286.5|1095
1596553500000|2020-08-04 15:05:00|1289.2|1286.2|1291.9|1288.9|1291.9|1288.9|1288.5|1285.5|199
1596553800000|2020-08-04 15:10:00|1292.5|1289.5|1294.7|1291.7|1295.5|1292.5|1291.9|1288.9|359
1596554100000|2020-08-04 15:15:00|1294.5|1291.5|1294.5|1291.5|1294.5|1291.5|1292.5|1289.5|238
1596554400000|2020-08-04 15:20:00|1294.7|1291.7|1293.5|1290.5|1295.5|1292.5|1292.7|1289.7|172
1596554700000|2020-08-04 15:25:00|1293.7|1290.7|1293.7|1290.7|1294.7|1291.7|1292.5|1289.5|342
1596555000000|2020-08-04 15:30:00|1294.5|1291.5|1294.5|1291.5|1295.5|1292.5|1293.5|1290.5|261
1596555300000|2020-08-04 15:35:00|1294.2|1291.2|1292.5|1289.5|1294.2|1291.2|1291.5|1288.5|119
1596555600000|2020-08-04 15:40:00|1293.1|1290.1|1292.5|1289.5|1293.5|1290.5|1291.5|1288.5|662
1596555900000|2020-08-04 15:45:00|1294.5|1291.5|1293.5|1290.5|1294.8|1291.8|1293.5|1290.5|661
1596556200000|2020-08-04 15:50:00|1293.7|1290.7|1291.7|1288.7|1293.9|1290.9|1291.5|1288.5|124
1596556500000|2020-08-04 15:55:00|1291.5|1288.5|1293.5|1290.5|1293.5|1290.5|1291.5|1288.5|384
1596556800000|2020-08-04 16:00:00|1294|1291|1292.5|1289.5|1294.5|1291.5|1292.5|1289.5|209
1596557100000|2020-08-04 16:05:00|1292.7|1289.7|1290.5|1287.5|1292.7|1289.7|1289.5|1286.5|320
1596557400000|2020-08-04 16:10:00|1289.7|1286.7|1289.7|1286.7|1289.9|1286.9|1288.7|1285.7|201
1596557700000|2020-08-04 16:15:00|1289.5|1286.5|1293.9|1290.9|1293.9|1290.9|1288.7|1285.7|572
1596558000000|2020-08-04 16:20:00|1293.7|1290.7|1294.9|1291.9|1295.2|1292.2|1292.5|1289.5|252
1596558300000|2020-08-04 16:25:00|1295.2|1292.2|1294.5|1291.5|1296.5|1293.5|1294.5|1291.5|235
1596558600000|2020-08-04 16:30:00|1295.5|1292.5|1295.5|1292.5|1295.7|1292.7|1294.5|1291.5|109
1596558900000|2020-08-04 16:35:00|1295.2|1292.2|1296.5|1293.5|1296.5|1293.5|1294.7|1291.7|102
1596559200000|2020-08-04 16:40:00|1295.7|1292.7|1297.3|1294.3|1297.5|1294.5|1295.5|1292.5|552
1596559500000|2020-08-04 16:45:00|1298|1295|1298.3|1295.3|1299.1|1296.1|1296.5|1293.5|717
1596559800000|2020-08-04 16:50:00|1298.5|1295.5|1299.5|1296.5|1303.5|1300.5|1298.3|1295.3|2734
1596560100000|2020-08-04 16:55:00|1300.3|1297.3|1300.3|1297.3|1302.5|1299.5|1299.5|1296.5|1746
1596612600000|2020-08-05 07:30:00|1304.5|1301.5|1304.7|1301.7|1305.7|1302.7|1301.9|1298.9|901
1596612900000|2020-08-05 07:35:00|1304.5|1301.5|1303.2|1300.2|1304.5|1301.5|1301.9|1298.9|134
1596613200000|2020-08-05 07:40:00|1303.5|1300.5|1305.5|1302.5|1305.5|1302.5|1303.5|1300.5|172
1596613500000|2020-08-05 07:45:00|1304.5|1301.5|1305.5|1302.5|1307.1|1304.1|1304.5|1301.5|199
1596613800000|2020-08-05 07:50:00|1304.5|1301.5|1303.5|1300.5|1304.5|1301.5|1302.5|1299.5|132
1596614100000|2020-08-05 07:55:00|1303|1300|1305.3|1302.3|1305.3|1302.3|1302.5|1299.5|40
1596614400000|2020-08-05 08:00:00|1305.9|1302.9|1306.1|1303.1|1306.1|1303.1|1305.5|1302.5|87
1596614700000|2020-08-05 08:05:00|1306.3|1303.3|1305.5|1302.5|1306.3|1303.3|1305.3|1302.3|66
1596615000000|2020-08-05 08:10:00|1304.8|1301.8|1304.5|1301.5|1304.8|1301.8|1303.5|1300.5|73
1596615300000|2020-08-05 08:15:00|1303.9|1300.9|1305.6|1302.6|1305.7|1302.7|1303.5|1300.5|113
1596615600000|2020-08-05 08:20:00|1305.2|1302.2|1305.6|1302.6|1305.6|1302.6|1305.2|1302.2|4
1596615900000|2020-08-05 08:25:00|1305.8|1302.8|1305.6|1302.6|1306.3|1303.3|1305.6|1302.6|37
1596616200000|2020-08-05 08:30:00|1306|1303|1306.6|1303.6|1306.6|1303.6|1305.6|1302.6|20
1596616500000|2020-08-05 08:35:00|||||||||78
1596616800000|2020-08-05 08:40:00|||||||||17
1596617100000|2020-08-05 08:45:00|1307.6|1304.6|1307.6|1304.6|1307.6|1304.6|1307.6|1304.6|101
1596617400000|2020-08-05 08:50:00|1308.4|1305.4|1308.4|1305.4|1308.6|1305.6|1307.6|1304.6|63
1596617700000|2020-08-05 08:55:00|1308.6|1305.6|1309.2|1306.2|1309.2|1306.2|1308.6|1305.6|603
1596618000000|2020-08-05 09:00:00|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|220
1596618300000|2020-08-05 09:05:00|1310.4|1307.4|1310.2|1307.2|1310.6|1307.6|1310.2|1307.2|25
1596618600000|2020-08-05 09:10:00|1310.6|1307.6|1309.6|1306.6|1310.6|1307.6|1309.4|1306.4|108
1596618900000|2020-08-05 09:15:00|1309.4|1306.4|1309.4|1306.4|1310.2|1307.2|1309.2|1306.2|77
1596619200000|2020-08-05 09:20:00|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|1310.2|1307.2|21
1596619500000|2020-08-05 09:25:00|1311.2|1308.2|1311.2|1308.2|1311.2|1308.2|1310.2|1307.2|49
1596619800000|2020-08-05 09:30:00|1312.2|1309.2|1312.2|1309.2|1312.2|1309.2|1311.4|1308.4|286
1596620100000|2020-08-05 09:35:00|1313.2|1310.2|1313.2|1310.2|1313.2|1310.2|1313.2|1310.2|1086
1596620400000|2020-08-05 09:40:00|1312.4|1309.4|1313.2|1310.2|1313.2|1310.2|1312.2|1309.2|324
1596620700000|2020-08-05 09:45:00|1312.6|1309.6|1312.2|1309.2|1313.2|1310.2|1311.7|1308.7|144
1596621000000|2020-08-05 09:50:00|1311.4|1308.4|1311.2|1308.2|1311.4|1308.4|1311.2|1308.2|51
1596621300000|2020-08-05 09:55:00|1310.7|1307.7|1312.2|1309.2|1312.2|1309.2|1310.4|1307.4|35
1596621600000|2020-08-05 10:00:00|||||||||159
1596621900000|2020-08-05 10:05:00|1312.5|1309.5|1314.2|1311.2|1314.2|1311.2|1312.4|1309.4|241
1596622200000|2020-08-05 10:10:00|1314.8|1311.8|1314.8|1311.8|1315.2|1312.2|1314.5|1311.5|127
1596622500000|2020-08-05 10:15:00|1315|1312|1314.5|1311.5|1315|1312|1314.2|1311.2|131
1596622800000|2020-08-05 10:20:00|1314.2|1311.2|1314.2|1311.2|1315|1312|1314.2|1311.2|100
1596623100000|2020-08-05 10:25:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1314.2|1311.2|60
1596623400000|2020-08-05 10:30:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1315|1312|46
1596623700000|2020-08-05 10:35:00|1314.2|1311.2|1315|1312|1315|1312|1314.2|1311.2|136
1596624000000|2020-08-05 10:40:00|1315.2|1312.2|1314.2|1311.2|1315.2|1312.2|1314.2|1311.2|58
1596624300000|2020-08-05 10:45:00|1314.7|1311.7|1314.7|1311.7|1315.2|1312.2|1314.4|1311.4|41
1596624600000|2020-08-05 10:50:00|1314.4|1311.4|1315|1312|1315.2|1312.2|1314.2|1311.2|207
1596624900000|2020-08-05 10:55:00|1315.2|1312.2|1314.2|1311.2|1315.2|1312.2|1314.2|1311.2|30
1596625200000|2020-08-05 11:00:00|1313.8|1310.8|1313.8|1310.8|1314.2|1311.2|1313.2|1310.2|85
1596625500000|2020-08-05 11:05:00|1314|1311|1315|1312|1315|1312|1314|1311|73
1596625800000|2020-08-05 11:10:00|1314.8|1311.8|1315.8|1312.8|1315.8|1312.8|1314.8|1311.8|144
1596626100000|2020-08-05 11:15:00|1315.2|1312.2|1314.8|1311.8|1315.8|1312.8|1313.8|1310.8|72
1596626400000|2020-08-05 11:20:00|1315|1312|1315.2|1312.2|1315.2|1312.2|1314.8|1311.8|14
1596626700000|2020-08-05 11:25:00|1315.8|1312.8|1315.8|1312.8|1315.8|1312.8|1315.8|1312.8|25
1596627000000|2020-08-05 11:30:00|1315|1312|1315.8|1312.8|1315.8|1312.8|1315|1312|212
1596627300000|2020-08-05 11:35:00|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|667
1596627600000|2020-08-05 11:40:00|||||||||54
1596627900000|2020-08-05 11:45:00|1317.8|1314.8|1317.8|1314.8|1317.8|1314.8|1317.8|1314.8|104
1596628200000|2020-08-05 11:50:00|1317.3|1314.3|1316.8|1313.8|1317.8|1314.8|1316.8|1313.8|230
1596628500000|2020-08-05 11:55:00|1316.5|1313.5|1317|1314|1317|1314|1314.8|1311.8|170
1596628800000|2020-08-05 12:00:00|1317.2|1314.2|1314.9|1311.9|1319.2|1316.2|1314.9|1311.9|1026
1596629100000|2020-08-05 12:05:00|1315.1|1312.1|1312.9|1309.9|1315.9|1312.9|1312.9|1309.9|542
1596629400000|2020-08-05 12:10:00|1313.1|1310.1|1311.6|1308.6|1313.9|1310.9|1308.6|1305.6|835
1596629700000|2020-08-05 12:15:00|1311.3|1308.3|1310.1|1307.1|1312.3|1309.3|1309.1|1306.1|362
1596630000000|2020-08-05 12:20:00|1309.9|1306.9|1310.3|1307.3|1310.3|1307.3|1308.3|1305.3|414
1596630300000|2020-08-05 12:25:00|1309.9|1306.9|1313.3|1310.3|1313.3|1310.3|1309.3|1306.3|225
1596630600000|2020-08-05 12:30:00|1313.6|1310.6|1312.9|1309.9|1314.9|1311.9|1310.9|1307.9|241
1596630900000|2020-08-05 12:35:00|1311.9|1308.9|1309.9|1306.9|1311.9|1308.9|1309.9|1306.9|85
1596631200000|2020-08-05 12:40:00|1310.4|1307.4|1310.1|1307.1|1310.9|1307.9|1309.9|1306.9|94
1596631500000|2020-08-05 12:45:00|1310.6|1307.6|1312.9|1309.9|1312.9|1309.9|1310.3|1307.3|96
1596631800000|2020-08-05 12:50:00|1311.9|1308.9|1310.3|1307.3|1311.9|1308.9|1310.3|1307.3|56
1596632100000|2020-08-05 12:55:00|1309.9|1306.9|1308.9|1305.9|1310.6|1307.6|1307.1|1304.1|297
1596632400000|2020-08-05 13:00:00|1309.1|1306.1|1311.9|1308.9|1312.9|1309.9|1308.3|1305.3|298
1596632700000|2020-08-05 13:05:00|1310.9|1307.9|1308.9|1305.9|1310.9|1307.9|1308.3|1305.3|240
1596633000000|2020-08-05 13:10:00|1308.3|1305.3|1310.9|1307.9|1310.9|1307.9|1308.3|1305.3|73
1596633300000|2020-08-05 13:15:00|1310.5|1307.5|1310.9|1307.9|1310.9|1307.9|1309.9|1306.9|199
1596633600000|2020-08-05 13:20:00|1311.9|1308.9|1311.9|1308.9|1312.9|1309.9|1311.3|1308.3|170
1596633900000|2020-08-05 13:25:00|1312.1|1309.1|1310.9|1307.9|1312.9|1309.9|1310.3|1307.3|72
1596634200000|2020-08-05 13:30:00|1311.1|1308.1|1311.9|1308.9|1312.9|1309.9|1311.1|1308.1|130
1596634500000|2020-08-05 13:35:00|1312.3|1309.3|1311.9|1308.9|1312.6|1309.6|1311.1|1308.1|164
1596634800000|2020-08-05 13:40:00|1311.6|1308.6|1311.9|1308.9|1311.9|1308.9|1310.9|1307.9|239
1596635100000|2020-08-05 13:45:00|1312.9|1309.9|1311.9|1308.9|1312.9|1309.9|1311.9|1308.9|163
1596635400000|2020-08-05 13:50:00|1312.9|1309.9|1308.9|1305.9|1312.9|1309.9|1307.9|1304.9|434
1596635700000|2020-08-05 13:55:00|1308.3|1305.3|1312.6|1309.6|1312.9|1309.9|1307.9|1304.9|808
1596636000000|2020-08-05 14:00:00|1312.3|1309.3|1316.9|1313.9|1317.6|1314.6|1311.3|1308.3|1005
1596636300000|2020-08-05 14:05:00|1317.6|1314.6|1310.3|1307.3|1317.9|1314.9|1310.3|1307.3|722
1596636600000|2020-08-05 14:10:00|1310.1|1307.1|1309.3|1306.3|1310.3|1307.3|1308.3|1305.3|218
1596636900000|2020-08-05 14:15:00|1308.8|1305.8|1303.7|1300.7|1309.3|1306.3|1301.7|1298.7|786
1596637200000|2020-08-05 14:20:00|1303.5|1300.5|1298.7|1295.7|1305.7|1302.7|1297.7|1294.7|441
1596637500000|2020-08-05 14:25:00|1297.7|1294.7|1300.3|1297.3|1301.4|1298.4|1294.9|1291.9|1906
1596637800000|2020-08-05 14:30:00|1300.1|1297.1|1301.5|1298.5|1302.5|1299.5|1299.5|1296.5|385
1596638100000|2020-08-05 14:35:00|1301.1|1298.1|1292.5|1289.5|1301.5|1298.5|1291.5|1288.5|920
1596638400000|2020-08-05 14:40:00|1292|1289|1298.3|1295.3|1298.8|1295.8|1291.5|1288.5|1290
1596638700000|2020-08-05 14:45:00|1298.8|1295.8|1298.1|1295.1|1300.1|1297.1|1297.1|1294.1|949
1596639000000|2020-08-05 14:50:00|1298.3|1295.3|1297.5|1294.5|1299.5|1296.5|1296.5|1293.5|375
1596639300000|2020-08-05 14:55:00|1297.1|1294.1|1295.5|1292.5|1297.3|1294.3|1294.5|1291.5|274
1596639600000|2020-08-05 15:00:00|1295.3|1292.3|1293.5|1290.5|1295.3|1292.3|1290.5|1287.5|1462
1596639900000|2020-08-05 15:05:00|1292.5|1289.5|1293.7|1290.7|1295.5|1292.5|1291.5|1288.5|414
1596640200000|2020-08-05 15:10:00|1294.2|1291.2|1293.5|1290.5|1294.5|1291.5|1291.5|1288.5|272
1596640500000|2020-08-05 15:15:00|1293.7|1290.7|1292.7|1289.7|1294.5|1291.5|1290.9|1287.9|260
1596640800000|2020-08-05 15:20:00|1291.9|1288.9|1288.7|1285.7|1293.5|1290.5|1288.5|1285.5|592
1596641100000|2020-08-05 15:25:00|1288.9|1285.9|1288.5|1285.5|1289.9|1286.9|1285.1|1282.1|924
1596641400000|2020-08-05 15:30:00|1288.7|1285.7|1289.9|1286.9|1290.5|1287.5|1287.5|1284.5|314
1596641700000|2020-08-05 15:35:00|1288.2|1285.2|1288.7|1285.7|1288.7|1285.7|1286.9|1283.9|237
1596642000000|2020-08-05 15:40:00|1288.9|1285.9|1287.9|1284.9|1288.9|1285.9|1284.7|1281.7|408
1596642300000|2020-08-05 15:45:00|1287.5|1284.5|1282.9|1279.9|1287.5|1284.5|1282.9|1279.9|330
1596642600000|2020-08-05 15:50:00|1282.5|1279.5|1282.9|1279.9|1283.5|1280.5|1280.9|1277.9|605
1596642900000|2020-08-05 15:55:00|1281.9|1278.9|1281.2|1278.2|1283.9|1280.9|1280.9|1277.9|203
1596643200000|2020-08-05 16:00:00|1280.9|1277.9|1278.9|1275.9|1280.9|1277.9|1275.9|1272.9|921
1596643500000|2020-08-05 16:05:00|1279.1|1276.1|1276.9|1273.9|1279.7|1276.7|1274.9|1271.9|301
1596643800000|2020-08-05 16:10:00|1276.6|1273.6|1276.6|1273.6|1277.1|1274.1|1275.3|1272.3|390
1596644100000|2020-08-05 16:15:00|1277|1274|1279|1276|1279|1276|1277|1274|433
1596644400000|2020-08-05 16:20:00|1279.6|1276.6|1277|1274|1279.6|1276.6|1276.6|1273.6|174
1596644700000|2020-08-05 16:25:00|1277.3|1274.3|1280|1277|1280.6|1277.6|1276.6|1273.6|211
1596645000000|2020-08-05 16:30:00|1279.3|1276.3|1280.8|1277.8|1281.8|1278.8|1279.3|1276.3|447
1596645300000|2020-08-05 16:35:00|1281|1278|1281.2|1278.2|1281.2|1278.2|1278|1275|739
1596645600000|2020-08-05 16:40:00|1281|1278|1280|1277|1282|1279|1280|1277|684
1596645900000|2020-08-05 16:45:00|1279.6|1276.6|1278|1275|1279.8|1276.8|1278|1275|325
1596646200000|2020-08-05 16:50:00|1278.5|1275.5|1280.4|1277.4|1282.4|1279.4|1275.4|1272.4|2713
1596646500000|2020-08-05 16:55:00|1281|1278|1280.5|1277.5|1281.3|1278.3|1277|1274|1197
1596699000000|2020-08-06 07:30:00|1287.4|1284.4|1284.4|1281.4|1287.4|1284.4|1280.8|1277.8|653
1596699300000|2020-08-06 07:35:00|1284.2|1281.2|1282.4|1279.4|1284.2|1281.2|1282.4|1279.4|41
1596699600000|2020-08-06 07:40:00|1282.9|1279.9|1281.6|1278.6|1282.9|1279.9|1281.4|1278.4|53
1596699900000|2020-08-06 07:45:00|1281.8|1278.8|1280.6|1277.6|1282.4|1279.4|1280.4|1277.4|75
1596700200000|2020-08-06 07:50:00|1280.4|1277.4|1280.6|1277.6|1281.6|1278.6|1280.4|1277.4|31
1596700500000|2020-08-06 07:55:00|1280.8|1277.8|1280.4|1277.4|1281.6|1278.6|1280.4|1277.4|24
1596700800000|2020-08-06 08:00:00|1280.6|1277.6|1278.6|1275.6|1280.6|1277.6|1277.8|1274.8|90
1596701100000|2020-08-06 08:05:00|1278.8|1275.8|1278.6|1275.6|1279.6|1276.6|1278.6|1275.6|35
1596701400000|2020-08-06 08:10:00|1278.4|1275.4|1278.8|1275.8|1278.8|1275.8|1277.8|1274.8|41
1596701700000|2020-08-06 08:15:00|1278.2|1275.2|1278.8|1275.8|1278.8|1275.8|1277.8|1274.8|61
1596702000000|2020-08-06 08:20:00|1279.2|1276.2|1278.8|1275.8|1279.8|1276.8|1278.8|1275.8|36
1596702300000|2020-08-06 08:25:00|1279.8|1276.8|1279.8|1276.8|1279.8|1276.8|1279.8|1276.8|18
1596702600000|2020-08-06 08:30:00|1280.4|1277.4|1285.2|1282.2|1287.8|1284.8|1280.4|1277.4|452
1596702900000|2020-08-06 08:35:00|1285.6|1282.6|1288.2|1285.2|1288.8|1285.8|1285.2|1282.2|139
1596703200000|2020-08-06 08:40:00|1287.6|1284.6|1292.2|1289.2|1293.2|1290.2|1286.2|1283.2|591
1596703500000|2020-08-06 08:45:00|1292|1289|1287.6|1284.6|1293.6|1290.6|1287.6|1284.6|866
1596703800000|2020-08-06 08:50:00|1287.4|1284.4|1287.4|1284.4|1287.6|1284.6|1286.6|1283.6|63
1596704100000|2020-08-06 08:55:00|1287.6|1284.6|1287.6|1284.6|1288.9|1285.9|1286.6|1283.6|115
1596704400000|2020-08-06 09:00:00|1288.2|1285.2|1290.2|1287.2|1290.2|1287.2|1288.2|1285.2|84
1596704700000|2020-08-06 09:05:00|1289.9|1286.9|1290.2|1287.2|1290.2|1287.2|1289.2|1286.2|400
1596705000000|2020-08-06 09:10:00|1290.6|1287.6|1290|1287|1291.2|1288.2|1290|1287|22
1596705300000|2020-08-06 09:15:00|1290.2|1287.2|1289.2|1286.2|1291.2|1288.2|1289|1286|34
1596705600000|2020-08-06 09:20:00|1289.4|1286.4|1290|1287|1290|1287|1289.4|1286.4|15
1596705900000|2020-08-06 09:25:00|1289.7|1286.7|1288.2|1285.2|1289.7|1286.7|1287.2|1284.2|23
1596706200000|2020-08-06 09:30:00|1288|1285|1288.2|1285.2|1288.2|1285.2|1288|1285|49
1596706500000|2020-08-06 09:35:00|1289.2|1286.2|1288.9|1285.9|1289.2|1286.2|1288.2|1285.2|56
1596706800000|2020-08-06 09:40:00|1289.2|1286.2|1289.2|1286.2|1289.2|1286.2|1289.2|1286.2|9
1596707100000|2020-08-06 09:45:00|1289.4|1286.4|1287.4|1284.4|1289.4|1286.4|1287.2|1284.2|37
1596707400000|2020-08-06 09:50:00|1287.2|1284.2|1287.2|1284.2|1287.4|1284.4|1287.2|1284.2|5
1596707700000|2020-08-06 09:55:00|1287.5|1284.5|1287.2|1284.2|1287.7|1284.7|1287.2|1284.2|1
1596708000000|2020-08-06 10:00:00|1286.5|1283.5|1290.3|1287.3|1290.3|1287.3|1286.5|1283.5|62
1596708300000|2020-08-06 10:05:00|1289.3|1286.3|1291.3|1288.3|1291.3|1288.3|1289.3|1286.3|281
1596708600000|2020-08-06 10:10:00|1291.1|1288.1|1292.1|1289.1|1292.3|1289.3|1290.3|1287.3|65
1596708900000|2020-08-06 10:15:00|1292.3|1289.3|1292.1|1289.1|1292.3|1289.3|1291.3|1288.3|96
1596709200000|2020-08-06 10:20:00|1292.3|1289.3|1291.3|1288.3|1292.3|1289.3|1291.3|1288.3|28
1596709500000|2020-08-06 10:25:00|1291.1|1288.1|1290.3|1287.3|1291.1|1288.1|1290.3|1287.3|39
1596709800000|2020-08-06 10:30:00|1290.1|1287.1|1291.1|1288.1|1291.3|1288.3|1290.1|1287.1|72
1596710100000|2020-08-06 10:35:00|1290.3|1287.3|1290.3|1287.3|1291.3|1288.3|1290.3|1287.3|37
1596710400000|2020-08-06 10:40:00|||||||||19
1596710700000|2020-08-06 10:45:00|||||||||11
1596711000000|2020-08-06 10:50:00|1290.1|1287.1|1290.3|1287.3|1290.6|1287.6|1289.3|1286.3|22
1596711300000|2020-08-06 10:55:00|1290.1|1287.1|1290.3|1287.3|1290.3|1287.3|1289.6|1286.6|64
1596711600000|2020-08-06 11:00:00|1291.6|1288.6|1292.3|1289.3|1292.3|1289.3|1291.1|1288.1|26
1596711900000|2020-08-06 11:05:00|1292.1|1289.1|1291.3|1288.3|1292.6|1289.6|1291.3|1288.3|42
1596712200000|2020-08-06 11:10:00|1291.1|1288.1|1290.1|1287.1|1291.9|1288.9|1289.3|1286.3|66
1596712500000|2020-08-06 11:15:00|1290.3|1287.3|1290.9|1287.9|1291.1|1288.1|1289.3|1286.3|52
1596712800000|2020-08-06 11:20:00|1291.1|1288.1|1291.1|1288.1|1291.1|1288.1|1290.9|1287.9|13
1596713100000|2020-08-06 11:25:00|1291.3|1288.3|1291.7|1288.7|1291.9|1288.9|1290.3|1287.3|124
1596713400000|2020-08-06 11:30:00|1291.9|1288.9|1292.1|1289.1|1292.1|1289.1|1291.9|1288.9|27
1596713700000|2020-08-06 11:35:00|1291.9|1288.9|1291.9|1288.9|1292.1|1289.1|1291.9|1288.9|674
1596714000000|2020-08-06 11:40:00|1292.9|1289.9|1293.5|1290.5|1294.5|1291.5|1292.9|1289.9|286
1596714300000|2020-08-06 11:45:00|1293|1290|1293.5|1290.5|1294.5|1291.5|1290.9|1287.9|152
1596714600000|2020-08-06 11:50:00|1293.7|1290.7|1294.5|1291.5|1294.5|1291.5|1293.7|1290.7|8
1596714900000|2020-08-06 11:55:00|1294.1|1291.1|1288.4|1285.4|1296.7|1293.7|1287.9|1284.9|531
1596715200000|2020-08-06 12:00:00|1288.2|1285.2|1292.5|1289.5|1292.5|1289.5|1287.4|1284.4|253
1596715500000|2020-08-06 12:05:00|1292.7|1289.7|1292.5|1289.5|1296.1|1293.1|1292.2|1289.2|765
1596715800000|2020-08-06 12:10:00|1292.7|1289.7|1294.9|1291.9|1297.5|1294.5|1292.7|1289.7|217
1596716100000|2020-08-06 12:15:00|1295.5|1292.5|1295.5|1292.5|1295.7|1292.7|1294.7|1291.7|148
1596716400000|2020-08-06 12:20:00|1294.5|1291.5|1291.5|1288.5|1294.7|1291.7|1290.7|1287.7|413
1596716700000|2020-08-06 12:25:00|1292.5|1289.5|1289.5|1286.5|1292.7|1289.7|1289.5|1286.5|310
1596717000000|2020-08-06 12:30:00|1289.7|1286.7|1293.5|1290.5|1294.5|1291.5|1289.5|1286.5|243
1596717300000|2020-08-06 12:35:00|1294.5|1291.5|1295.1|1292.1|1295.9|1292.9|1293.5|1290.5|567
1596717600000|2020-08-06 12:40:00|1295.5|1292.5|1295.1|1292.1|1298.1|1295.1|1295.1|1292.1|355
1596717900000|2020-08-06 12:45:00|1295.8|1292.8|1295.8|1292.8|1296.8|1293.8|1294.1|1291.1|227
1596718200000|2020-08-06 12:50:00|1296.1|1293.1|1295.1|1292.1|1296.1|1293.1|1294.1|1291.1|173
1596718500000|2020-08-06 12:55:00|1294.3|1291.3|1296.9|1293.9|1297.1|1294.1|1294.3|1291.3|531
1596718800000|2020-08-06 13:00:00|1297.4|1294.4|1298.1|1295.1|1299.1|1296.1|1296.8|1293.8|451
1596719100000|2020-08-06 13:05:00|1298.3|1295.3|1301.1|1298.1|1301.3|1298.3|1296.5|1293.5|424
1596719400000|2020-08-06 13:10:00|1300.1|1297.1|1302.1|1299.1|1302.1|1299.1|1300.1|1297.1|318
1596719700000|2020-08-06 13:15:00|1301.7|1298.7|1299.5|1296.5|1302.1|1299.1|1299.1|1296.1|233
1596720000000|2020-08-06 13:20:00|1300.1|1297.1|1300.3|1297.3|1301.3|1298.3|1299.5|1296.5|129
1596720300000|2020-08-06 13:25:00|1299.5|1296.5|1297.5|1294.5|1299.7|1296.7|1296.5|1293.5|247
1596720600000|2020-08-06 13:30:00|1298.3|1295.3|1299.5|1296.5|1300.5|1297.5|1296.5|1293.5|335
1596720900000|2020-08-06 13:35:00|1299.8|1296.8|1301.1|1298.1|1301.1|1298.1|1298.5|1295.5|179
1596721200000|2020-08-06 13:40:00|1301.3|1298.3|1301.1|1298.1|1302.1|1299.1|1301.1|1298.1|151
1596721500000|2020-08-06 13:45:00|1301.3|1298.3|1303.1|1300.1|1303.1|1300.1|1301.1|1298.1|197
1596721800000|2020-08-06 13:50:00|1302.1|1299.1|1300.1|1297.1|1304.1|1301.1|1300.1|1297.1|960
1596722100000|2020-08-06 13:55:00|1300.3|1297.3|1302.1|1299.1|1302.6|1299.6|1300.1|1297.1|267
1596722400000|2020-08-06 14:00:00|1302.7|1299.7|1300.5|1297.5|1304.1|1301.1|1300.3|1297.3|803
1596722700000|2020-08-06 14:05:00|1300.1|1297.1|1297.5|1294.5|1301.1|1298.1|1295.5|1292.5|381
1596723000000|2020-08-06 14:10:00|1297|1294|1296.5|1293.5|1298.5|1295.5|1296.5|1293.5|165
1596723300000|2020-08-06 14:15:00|1296.8|1293.8|1299.6|1296.6|1299.6|1296.6|1296.3|1293.3|405
1596723600000|2020-08-06 14:20:00|1300|1297|1300.6|1297.6|1301.6|1298.6|1300|1297|246
1596723900000|2020-08-06 14:25:00|1299.6|1296.6|1302.1|1299.1|1302.1|1299.1|1299.6|1296.6|418
1596724200000|2020-08-06 14:30:00|1301.1|1298.1|1302.4|1299.4|1303.7|1300.7|1301.1|1298.1|552
1596724500000|2020-08-06 14:35:00|1302.1|1299.1|1301.7|1298.7|1303.7|1300.7|1301.6|1298.6|343
1596724800000|2020-08-06 14:40:00|1302.2|1299.2|1300.7|1297.7|1302.7|1299.7|1300.2|1297.2|302
1596725100000|2020-08-06 14:45:00|1301.2|1298.2|1301.7|1298.7|1301.7|1298.7|1299.7|1296.7|289
1596725400000|2020-08-06 14:50:00|1302.7|1299.7|1303.7|1300.7|1303.7|1300.7|1302.7|1299.7|450
1596725700000|2020-08-06 14:55:00|1303.5|1300.5|1308.3|1305.3|1308.3|1305.3|1303.5|1300.5|1126
1596726000000|2020-08-06 15:00:00|1307.3|1304.3|1308.3|1305.3|1309.3|1306.3|1307.3|1304.3|363
1596726300000|2020-08-06 15:05:00|1309.3|1306.3|1308.1|1305.1|1309.3|1306.3|1306.3|1303.3|386
1596726600000|2020-08-06 15:10:00|1308.3|1305.3|1308.3|1305.3|1308.3|1305.3|1307.3|1304.3|128
1596726900000|2020-08-06 15:15:00|1309.3|1306.3|1307.8|1304.8|1309.4|1306.4|1306.8|1303.8|420
1596727200000|2020-08-06 15:20:00|1308.8|1305.8|1309.8|1306.8|1309.8|1306.8|1308.8|1305.8|171
1596727500000|2020-08-06 15:25:00|1310.4|1307.4|1308.4|1305.4|1311.4|1308.4|1308.4|1305.4|402
1596727800000|2020-08-06 15:30:00|1308.8|1305.8|1310.6|1307.6|1310.8|1307.8|1308.8|1305.8|142
1596728100000|2020-08-06 15:35:00|1310.4|1307.4|1310.4|1307.4|1311.4|1308.4|1308.4|1305.4|499
1596728400000|2020-08-06 15:40:00|1310.9|1307.9|1310.4|1307.4|1311.4|1308.4|1308.4|1305.4|381
1596728700000|2020-08-06 15:45:00|1311.4|1308.4|1311.4|1308.4|1312.4|1309.4|1311.4|1308.4|260
1596729000000|2020-08-06 15:50:00|1311.6|1308.6|1313.2|1310.2|1313.4|1310.4|1311.4|1308.4|361
1596729300000|2020-08-06 15:55:00|1312.4|1309.4|1313|1310|1314|1311|1312.4|1309.4|377
1596729600000|2020-08-06 16:00:00|1313.4|1310.4|1314.4|1311.4|1314.4|1311.4|1313.4|1310.4|207
1596729900000|2020-08-06 16:05:00|1315.4|1312.4|1315.4|1312.4|1315.4|1312.4|1315.4|1312.4|153
1596730200000|2020-08-06 16:10:00|1316|1313|1316|1313|1316.4|1313.4|1315.4|1312.4|320
1596730500000|2020-08-06 16:15:00|1316.2|1313.2|1315.4|1312.4|1317|1314|1315.4|1312.4|727
1596730800000|2020-08-06 16:20:00|1315.7|1312.7|1315.4|1312.4|1316.4|1313.4|1315.4|1312.4|546
1596731100000|2020-08-06 16:25:00|1315.6|1312.6|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|319
1596731400000|2020-08-06 16:30:00|1317|1314|1317.2|1314.2|1318|1315|1316.4|1313.4|521
1596731700000|2020-08-06 16:35:00|1317|1314|1320.3|1317.3|1320.6|1317.6|1316|1313|446
1596732000000|2020-08-06 16:40:00|1320|1317|1317|1314|1320.6|1317.6|1317|1314|1188
1596732300000|2020-08-06 16:45:00|1316.6|1313.6|1312|1309|1316.7|1313.7|1310.7|1307.7|1238
1596732600000|2020-08-06 16:50:00|1312.2|1309.2|1319.6|1316.6|1320.6|1317.6|1311|1308|2773
1596732900000|2020-08-06 16:55:00|1319|1316|1321.6|1318.6|1321.6|1318.6|1317.6|1314.6|2786
1596785400000|2020-08-07 07:30:00|1321.9|1318.9|1319.6|1316.6|1321.9|1318.9|1318.1|1315.1|814
1596785700000|2020-08-07 07:35:00|1319.4|1316.4|1318.8|1315.8|1320.8|1317.8|1318.8|1315.8|217
1596786000000|2020-08-07 07:40:00|1317.8|1314.8|1318.8|1315.8|1320.1|1317.1|1317.8|1314.8|96
1596786300000|2020-08-07 07:45:00|1318.6|1315.6|1320.8|1317.8|1321.4|1318.4|1318.6|1315.6|163
1596786600000|2020-08-07 07:50:00|1320.1|1317.1|1319.8|1316.8|1320.8|1317.8|1319.8|1316.8|79
1596786900000|2020-08-07 07:55:00|1319.4|1316.4|1317.8|1314.8|1319.4|1316.4|1317.8|1314.8|153
1596787200000|2020-08-07 08:00:00|1318.8|1315.8|1317.8|1314.8|1318.8|1315.8|1317.8|1314.8|48
1596787500000|2020-08-07 08:05:00|1318.3|1315.3|1317.8|1314.8|1318.8|1315.8|1317.8|1314.8|86
1596787800000|2020-08-07 08:10:00|1318.1|1315.1|1317.8|1314.8|1318.1|1315.1|1317.8|1314.8|21
1596788100000|2020-08-07 08:15:00|1316.8|1313.8|1315.8|1312.8|1316.8|1313.8|1315.8|1312.8|92
1596788400000|2020-08-07 08:20:00|1316.3|1313.3|1316.8|1313.8|1316.8|1313.8|1315.8|1312.8|321
1596788700000|2020-08-07 08:25:00|1316|1313|1313.2|1310.2|1316|1313|1313.2|1310.2|239
1596789000000|2020-08-07 08:30:00|1313.8|1310.8|1314.2|1311.2|1314.8|1311.8|1313.8|1310.8|81
1596789300000|2020-08-07 08:35:00|1314.5|1311.5|1314.5|1311.5|1314.8|1311.8|1313.8|1310.8|35
1596789600000|2020-08-07 08:40:00|1314.1|1311.1|1315|1312|1315.8|1312.8|1313.8|1310.8|59
1596789900000|2020-08-07 08:45:00|1314.8|1311.8|1315|1312|1315.8|1312.8|1313.8|1310.8|84
1596790200000|2020-08-07 08:50:00|1314.8|1311.8|1313.8|1310.8|1315.8|1312.8|1313.8|1310.8|346
1596790500000|2020-08-07 08:55:00|1313.4|1310.4|1314.8|1311.8|1314.8|1311.8|1313.4|1310.4|200
1596790800000|2020-08-07 09:00:00|1315.1|1312.1|1314.8|1311.8|1315.4|1312.4|1314.4|1311.4|34
1596791100000|2020-08-07 09:05:00|1315.4|1312.4|1315.4|1312.4|1315.6|1312.6|1314.6|1311.6|133
1596791400000|2020-08-07 09:10:00|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|34
1596791700000|2020-08-07 09:15:00|1316.6|1313.6|1314|1311|1316.6|1313.6|1313.8|1310.8|82
1596792000000|2020-08-07 09:20:00|1313.8|1310.8|1312.8|1309.8|1314.8|1311.8|1312.4|1309.4|191
1596792300000|2020-08-07 09:25:00|1312.5|1309.5|1311.8|1308.8|1312.8|1309.8|1310.5|1307.5|209
1596792600000|2020-08-07 09:30:00|1311.5|1308.5|1311.2|1308.2|1312.8|1309.8|1311|1308|53
1596792900000|2020-08-07 09:35:00|1311|1308|1311|1308|1311.2|1308.2|1310.2|1307.2|69
1596793200000|2020-08-07 09:40:00|1310.8|1307.8|1310.8|1307.8|1310.8|1307.8|1309.8|1306.8|53
1596793500000|2020-08-07 09:45:00|||||||||7
1596793800000|2020-08-07 09:50:00|1310|1307|1310.3|1307.3|1310.5|1307.5|1309.8|1306.8|22
1596794100000|2020-08-07 09:55:00|1310.8|1307.8|1307.8|1304.8|1310.8|1307.8|1307.5|1304.5|86
1596794400000|2020-08-07 10:00:00|1308|1305|1309|1306|1309.3|1306.3|1307.3|1304.3|87
1596794700000|2020-08-07 10:05:00|1309.3|1306.3|1309.3|1306.3|1309.3|1306.3|1309|1306|25
1596795000000|2020-08-07 10:10:00|||||||||87
1596795300000|2020-08-07 10:15:00|1308.7|1305.7|1308.3|1305.3|1308.7|1305.7|1307.3|1304.3|56
1596795600000|2020-08-07 10:20:00|1307.3|1304.3|1307.7|1304.7|1308.3|1305.3|1305.9|1302.9|413
1596795900000|2020-08-07 10:25:00|1307.3|1304.3|1306.7|1303.7|1307.3|1304.3|1306.5|1303.5|18
1596796200000|2020-08-07 10:30:00|1307.3|1304.3|1306.7|1303.7|1307.3|1304.3|1304.7|1301.7|316
1596796500000|2020-08-07 10:35:00|1307|1304|1306.7|1303.7|1307.3|1304.3|1306.7|1303.7|13
1596796800000|2020-08-07 10:40:00|1307.5|1304.5|1306.7|1303.7|1307.5|1304.5|1306.7|1303.7|17
1596797100000|2020-08-07 10:45:00|1306.5|1303.5|1306.7|1303.7|1306.7|1303.7|1306.3|1303.3|38
1596797400000|2020-08-07 10:50:00|1306.2|1303.2|1306.3|1303.3|1306.7|1303.7|1305.7|1302.7|159
1596797700000|2020-08-07 10:55:00|1307.3|1304.3|1307.3|1304.3|1307.3|1304.3|1307.3|1304.3|18
1596798000000|2020-08-07 11:00:00|1307.7|1304.7|1308.3|1305.3|1308.3|1305.3|1307.7|1304.7|17
1596798300000|2020-08-07 11:05:00|1309.3|1306.3|1308.6|1305.6|1309.3|1306.3|1308.6|1305.6|110
1596798600000|2020-08-07 11:10:00|1309.3|1306.3|1309.9|1306.9|1309.9|1306.9|1308.3|1305.3|58
1596798900000|2020-08-07 11:15:00|1310.1|1307.1|1310.3|1307.3|1310.3|1307.3|1309.9|1306.9|8
1596799200000|2020-08-07 11:20:00|1310.1|1307.1|1310.9|1307.9|1310.9|1307.9|1309.9|1306.9|499
1596799500000|2020-08-07 11:25:00|1311.3|1308.3|1313.7|1310.7|1314.5|1311.5|1311.3|1308.3|221
1596799800000|2020-08-07 11:30:00|1313.9|1310.9|1312.9|1309.9|1313.9|1310.9|1312.9|1309.9|16
1596800100000|2020-08-07 11:35:00|1313.3|1310.3|1316.5|1313.5|1316.5|1313.5|1313.3|1310.3|113
1596800400000|2020-08-07 11:40:00|1315.9|1312.9|1314.1|1311.1|1316.2|1313.2|1314.1|1311.1|231
1596800700000|2020-08-07 11:45:00|1313.9|1310.9|1314.9|1311.9|1314.9|1311.9|1313.9|1310.9|67
1596801000000|2020-08-07 11:50:00|1314.4|1311.4|1313.9|1310.9|1314.4|1311.4|1313.4|1310.4|26
1596801300000|2020-08-07 11:55:00|1314.6|1311.6|1315.9|1312.9|1315.9|1312.9|1314.1|1311.1|68
1596801600000|2020-08-07 12:00:00|1316.1|1313.1|1317.9|1314.9|1317.9|1314.9|1316.1|1313.1|128
1596801900000|2020-08-07 12:05:00|1318.7|1315.7|1318.9|1315.9|1318.9|1315.9|1317.1|1314.1|168
1596802200000|2020-08-07 12:10:00|1319.7|1316.7|1319.9|1316.9|1319.9|1316.9|1318.9|1315.9|493
1596802500000|2020-08-07 12:15:00|1318.9|1315.9|1319.9|1316.9|1319.9|1316.9|1318.9|1315.9|254
1596802800000|2020-08-07 12:20:00|1320.9|1317.9|1319.9|1316.9|1320.9|1317.9|1319.9|1316.9|160
1596803100000|2020-08-07 12:25:00|1320.4|1317.4|1318.5|1315.5|1320.4|1317.4|1317.9|1314.9|231
1596803400000|2020-08-07 12:30:00|1318.7|1315.7|1323.3|1320.3|1324.1|1321.1|1318.5|1315.5|1143
1596803700000|2020-08-07 12:35:00|1323.1|1320.1|1323.5|1320.5|1323.8|1320.8|1322.5|1319.5|586
1596804000000|2020-08-07 12:40:00|1322.7|1319.7|1320.7|1317.7|1323.5|1320.5|1319.7|1316.7|406
1596804300000|2020-08-07 12:45:00|1320.5|1317.5|1321.5|1318.5|1321.5|1318.5|1319.9|1316.9|165
1596804600000|2020-08-07 12:50:00|1321.2|1318.2|1318.7|1315.7|1321.5|1318.5|1318.5|1315.5|472
1596804900000|2020-08-07 12:55:00|1318.9|1315.9|1318.9|1315.9|1318.9|1315.9|1317.9|1314.9|228
1596805200000|2020-08-07 13:00:00|1317.9|1314.9|1318.7|1315.7|1318.7|1315.7|1317.9|1314.9|151
1596805500000|2020-08-07 13:05:00|1318.9|1315.9|1316.6|1313.6|1318.9|1315.9|1313.3|1310.3|636
1596805800000|2020-08-07 13:10:00|1316.3|1313.3|1315.5|1312.5|1316.3|1313.3|1313.5|1310.5|288
1596806100000|2020-08-07 13:15:00|1314.5|1311.5|1312.9|1309.9|1315.5|1312.5|1312.9|1309.9|257
1596806400000|2020-08-07 13:20:00|1313.1|1310.1|1310.3|1307.3|1314.9|1311.9|1310.3|1307.3|756
1596806700000|2020-08-07 13:25:00|1310.6|1307.6|1311.9|1308.9|1311.9|1308.9|1309.3|1306.3|168
1596807000000|2020-08-07 13:30:00|1312.9|1309.9|1312.6|1309.6|1315.2|1312.2|1311.9|1308.9|365
1596807300000|2020-08-07 13:35:00|1312.9|1309.9|1310.9|1307.9|1312.9|1309.9|1310.9|1307.9|414
1596807600000|2020-08-07 13:40:00|1311.1|1308.1|1310.1|1307.1|1311.1|1308.1|1306.3|1303.3|352
1596807900000|2020-08-07 13:45:00|1309.9|1306.9|1312.5|1309.5|1312.5|1309.5|1309.3|1306.3|252
1596808200000|2020-08-07 13:50:00|1311.9|1308.9|1303.5|1300.5|1312.5|1309.5|1302.5|1299.5|509
1596808500000|2020-08-07 13:55:00|1304|1301|1300.7|1297.7|1304.5|1301.5|1299.5|1296.5|1227
1596808800000|2020-08-07 14:00:00|1300.1|1297.1|1302.1|1299.1|1303.1|1300.1|1299.8|1296.8|518
1596809100000|2020-08-07 14:05:00|1301.9|1298.9|1298.9|1295.9|1301.9|1298.9|1297.5|1294.5|653
1596809400000|2020-08-07 14:10:00|1299.2|1296.2|1299.5|1296.5|1300.5|1297.5|1298.5|1295.5|340
1596809700000|2020-08-07 14:15:00|1299.3|1296.3|1303.2|1300.2|1303.2|1300.2|1298.7|1295.7|268
1596810000000|2020-08-07 14:20:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1301.5|1298.5|299
1596810300000|2020-08-07 14:25:00|1303.9|1300.9|1305.5|1302.5|1305.7|1302.7|1302.9|1299.9|332
1596810600000|2020-08-07 14:30:00|1305.7|1302.7|1307.5|1304.5|1307.5|1304.5|1305.5|1302.5|363
1596810900000|2020-08-07 14:35:00|1306.5|1303.5|1306|1303|1307|1304|1304|1301|768
1596811200000|2020-08-07 14:40:00|1306.5|1303.5|1308|1305|1308|1305|1306|1303|136
1596811500000|2020-08-07 14:45:00|1307.5|1304.5|1310|1307|1310|1307|1307|1304|405
1596811800000|2020-08-07 14:50:00|1310.2|1307.2|1308.5|1305.5|1311|1308|1308|1305|355
1596812100000|2020-08-07 14:55:00|1309|1306|1308|1305|1310|1307|1308|1305|187
1596812400000|2020-08-07 15:00:00|1307|1304|1303.8|1300.8|1307|1304|1302.4|1299.4|339
1596812700000|2020-08-07 15:05:00|1304.4|1301.4|1301.6|1298.6|1304.4|1301.4|1301.4|1298.4|361
1596813000000|2020-08-07 15:10:00|1301.4|1298.4|1294.4|1291.4|1301.8|1298.8|1293.6|1290.6|988
1596813300000|2020-08-07 15:15:00|1294.6|1291.6|1296.6|1293.6|1296.6|1293.6|1292.8|1289.8|513
1596813600000|2020-08-07 15:20:00|1296.8|1293.8|1296.6|1293.6|1298.8|1295.8|1295|1292|356
1596813900000|2020-08-07 15:25:00|1296.8|1293.8|1298.2|1295.2|1298.4|1295.4|1294.8|1291.8|574
1596814200000|2020-08-07 15:30:00|1298.4|1295.4|1299|1296|1299|1296|1298|1295|76
1596814500000|2020-08-07 15:35:00|1299.8|1296.8|1298|1295|1300.6|1297.6|1298|1295|940
1596814800000|2020-08-07 15:40:00|1298.5|1295.5|1297|1294|1299|1296|1296.4|1293.4|247
1596815100000|2020-08-07 15:45:00|1296.7|1293.7|1297|1294|1298|1295|1296.2|1293.2|69
1596815400000|2020-08-07 15:50:00|1296.7|1293.7|1296.4|1293.4|1297.4|1294.4|1295.4|1292.4|480
1596815700000|2020-08-07 15:55:00|1296|1293|1294.4|1291.4|1296.4|1293.4|1294.4|1291.4|268
1596816000000|2020-08-07 16:00:00|1293.8|1290.8|1293.4|1290.4|1295.4|1292.4|1293.4|1290.4|376
1596816300000|2020-08-07 16:05:00|1293.6|1290.6|1295.8|1292.8|1295.8|1292.8|1293.4|1290.4|153
1596816600000|2020-08-07 16:10:00|1296.4|1293.4|1292.8|1289.8|1296.4|1293.4|1292.8|1289.8|137
1596816900000|2020-08-07 16:15:00|1293.4|1290.4|1297.6|1294.6|1298.4|1295.4|1293.4|1290.4|447
1596817200000|2020-08-07 16:20:00|1297.9|1294.9|1300.2|1297.2|1300.4|1297.4|1297.4|1294.4|153
1596817500000|2020-08-07 16:25:00|1300|1297|1298.4|1295.4|1301|1298|1298.4|1295.4|439
1596817800000|2020-08-07 16:30:00|1298.9|1295.9|1298|1295|1299.4|1296.4|1297.2|1294.2|212
1596818100000|2020-08-07 16:35:00|1296.7|1293.7|1295.4|1292.4|1297|1294|1295.4|1292.4|99
1596818400000|2020-08-07 16:40:00|1295.6|1292.6|1293.4|1290.4|1295.6|1292.6|1292.8|1289.8|567
1596818700000|2020-08-07 16:45:00|1294.2|1291.2|1293|1290|1294.2|1291.2|1291.4|1288.4|670
1596819000000|2020-08-07 16:50:00|1293.2|1290.2|1293|1290|1294.4|1291.4|1291.4|1288.4|4179
1596819300000|2020-08-07 16:55:00|1292|1289|1290.4|1287.4|1294|1291|1290.1|1287.1|2261
1597044600000|2020-08-10 07:30:00|1286.4|1283.4|1289.9|1286.9|1292.2|1289.2|1286.4|1283.4|1185
1597044900000|2020-08-10 07:35:00|1290.4|1287.4|1289.4|1286.4|1290.4|1287.4|1287.9|1284.9|141
1597045200000|2020-08-10 07:40:00|1289.7|1286.7|1288.9|1285.9|1289.9|1286.9|1287.9|1284.9|30
1597045500000|2020-08-10 07:45:00|1289.4|1286.4|1291.9|1288.9|1291.9|1288.9|1289.4|1286.4|58
1597045800000|2020-08-10 07:50:00|1292.2|1289.2|1292.2|1289.2|1293.2|1290.2|1291.9|1288.9|109
1597046100000|2020-08-10 07:55:00|1292.4|1289.4|1291.9|1288.9|1292.4|1289.4|1291.9|1288.9|4
1597046400000|2020-08-10 08:00:00|1292.2|1289.2|1291.9|1288.9|1292.9|1289.9|1291.9|1288.9|36
1597046700000|2020-08-10 08:05:00|1291.1|1288.1|1291.7|1288.7|1291.9|1288.9|1290.9|1287.9|54
1597047000000|2020-08-10 08:10:00|1291.9|1288.9|1291.9|1288.9|1291.9|1288.9|1291.9|1288.9|15
1597047300000|2020-08-10 08:15:00|1292.4|1289.4|1295.4|1292.4|1295.4|1292.4|1292.4|1289.4|563
1597047600000|2020-08-10 08:20:00|1295.7|1292.7|1296.7|1293.7|1297|1294|1295.4|1292.4|38
1597047900000|2020-08-10 08:25:00|1297|1294|1296.5|1293.5|1297|1294|1296.5|1293.5|19
1597048200000|2020-08-10 08:30:00|1296.7|1293.7|1298.2|1295.2|1299.7|1296.7|1296.5|1293.5|198
1597048500000|2020-08-10 08:35:00|1298.5|1295.5|1298.2|1295.2|1298.7|1295.7|1298.2|1295.2|34
1597048800000|2020-08-10 08:40:00|1298|1295|1297.5|1294.5|1298|1295|1297|1294|31
1597049100000|2020-08-10 08:45:00|1297.7|1294.7|1298.5|1295.5|1298.5|1295.5|1297.7|1294.7|5
1597049400000|2020-08-10 08:50:00|1299|1296|1300|1297|1300|1297|1298.5|1295.5|89
1597049700000|2020-08-10 08:55:00|1299.6|1296.6|1300|1297|1300|1297|1299|1296|3
1597050000000|2020-08-10 09:00:00|1300.6|1297.6|1301|1298|1301|1298|1300.6|1297.6|22
1597050300000|2020-08-10 09:05:00|1300|1297|1301|1298|1301|1298|1300|1297|62
1597050600000|2020-08-10 09:10:00|1300.5|1297.5|1299.2|1296.2|1301|1298|1299|1296|114
1597050900000|2020-08-10 09:15:00|1300|1297|1300|1297|1300.5|1297.5|1299.2|1296.2|45
1597051200000|2020-08-10 09:20:00|1300.6|1297.6|1301.3|1298.3|1302|1299|1300.6|1297.6|105
1597051500000|2020-08-10 09:25:00|1301.6|1298.6|1302|1299|1302|1299|1300.3|1297.3|170
1597051800000|2020-08-10 09:30:00|1301.8|1298.8|1302|1299|1302|1299|1301.8|1298.8|28
1597052100000|2020-08-10 09:35:00|||||||||6
1597052400000|2020-08-10 09:40:00|1303|1300|1301|1298|1303|1300|1301|1298|33
1597052700000|2020-08-10 09:45:00|1300.8|1297.8|1301.3|1298.3|1301.3|1298.3|1300.6|1297.6|24
1597053000000|2020-08-10 09:50:00|1301|1298|1301|1298|1301.6|1298.6|1301|1298|36
1597053300000|2020-08-10 09:55:00|1301.3|1298.3|1302|1299|1302|1299|1301.3|1298.3|22
1597053600000|2020-08-10 10:00:00|1301|1298|1302.3|1299.3|1302.3|1299.3|1301|1298|34
1597053900000|2020-08-10 10:05:00|1302|1299|1303|1300|1303|1300|1302|1299|32
1597054200000|2020-08-10 10:10:00|1302|1299|1301|1298|1303|1300|1300|1297|147
1597054500000|2020-08-10 10:15:00|1302|1299|1302.1|1299.1|1302.6|1299.6|1301.8|1298.8|53
1597054800000|2020-08-10 10:20:00|1301.6|1298.6|1302.3|1299.3|1302.8|1299.8|1301.3|1298.3|13
1597055100000|2020-08-10 10:25:00|1302.1|1299.1|1302.1|1299.1|1303.1|1300.1|1302.1|1299.1|31
1597055400000|2020-08-10 10:30:00|1302.6|1299.6|1303.1|1300.1|1303.1|1300.1|1302.6|1299.6|12
1597055700000|2020-08-10 10:35:00|1302.6|1299.6|1302.1|1299.1|1302.8|1299.8|1302.1|1299.1|17
1597056000000|2020-08-10 10:40:00|1301.1|1298.1|1301.1|1298.1|1301.1|1298.1|1300.1|1297.1|38
1597056300000|2020-08-10 10:45:00|1300.8|1297.8|1301.1|1298.1|1301.6|1298.6|1300.8|1297.8|40
1597056600000|2020-08-10 10:50:00|1302.1|1299.1|1300.8|1297.8|1302.1|1299.1|1300.3|1297.3|33
1597056900000|2020-08-10 10:55:00|1300.6|1297.6|1300.1|1297.1|1301.1|1298.1|1300.1|1297.1|35
1597057200000|2020-08-10 11:00:00|1300.6|1297.6|1302.1|1299.1|1302.1|1299.1|1300.6|1297.6|89
1597057500000|2020-08-10 11:05:00|1301.6|1298.6|1301.1|1298.1|1301.6|1298.6|1301.1|1298.1|13
1597057800000|2020-08-10 11:10:00|1301.3|1298.3|1299.1|1296.1|1302.6|1299.6|1299.1|1296.1|153
1597058100000|2020-08-10 11:15:00|1298.1|1295.1|1299.1|1296.1|1299.1|1296.1|1298.1|1295.1|53
1597058400000|2020-08-10 11:20:00|1298.6|1295.6|1299.1|1296.1|1299.1|1296.1|1298.3|1295.3|18
1597058700000|2020-08-10 11:25:00|1298.9|1295.9|1299.1|1296.1|1299.1|1296.1|1298.6|1295.6|18
1597059000000|2020-08-10 11:30:00|1299.5|1296.5|1299.9|1296.9|1300.1|1297.1|1299.1|1296.1|40
1597059300000|2020-08-10 11:35:00|1300.1|1297.1|1298.1|1295.1|1300.1|1297.1|1298.1|1295.1|19
1597059600000|2020-08-10 11:40:00|1297.1|1294.1|1297.1|1294.1|1297.1|1294.1|1297.1|1294.1|14
1597059900000|2020-08-10 11:45:00|1297.9|1294.9|1298.6|1295.6|1299.1|1296.1|1297.6|1294.6|29
1597060200000|2020-08-10 11:50:00|1298.9|1295.9|1299.1|1296.1|1299.6|1296.6|1298.4|1295.4|72
1597060500000|2020-08-10 11:55:00|1298.6|1295.6|1299.1|1296.1|1299.1|1296.1|1298.6|1295.6|119
1597060800000|2020-08-10 12:00:00|1299.9|1296.9|1303.6|1300.6|1304.9|1301.9|1299.6|1296.6|365
1597061100000|2020-08-10 12:05:00|1303.9|1300.9|1308.2|1305.2|1308.7|1305.7|1303.1|1300.1|774
1597061400000|2020-08-10 12:10:00|1308.4|1305.4|1308.7|1305.7|1308.9|1305.9|1307.7|1304.7|121
1597061700000|2020-08-10 12:15:00|1308.9|1305.9|1306.7|1303.7|1309.2|1306.2|1306.7|1303.7|204
1597062000000|2020-08-10 12:20:00|1306.4|1303.4|1294.7|1291.7|1306.4|1303.4|1294.7|1291.7|756
1597062300000|2020-08-10 12:25:00|1294.1|1291.1|1294.1|1291.1|1294.7|1291.7|1293.7|1290.7|112
1597062600000|2020-08-10 12:30:00|1293.9|1290.9|1290.3|1287.3|1295.1|1292.1|1290.1|1287.1|894
1597062900000|2020-08-10 12:35:00|1290.6|1287.6|1293.6|1290.6|1293.6|1290.6|1289.8|1286.8|345
1597063200000|2020-08-10 12:40:00|1293.1|1290.1|1293.6|1290.6|1295.1|1292.1|1293.1|1290.1|86
1597063500000|2020-08-10 12:45:00|1293.1|1290.1|1294.1|1291.1|1294.1|1291.1|1292.8|1289.8|74
1597063800000|2020-08-10 12:50:00|1293.6|1290.6|1292.6|1289.6|1294.1|1291.1|1292.6|1289.6|46
1597064100000|2020-08-10 12:55:00|1291.6|1288.6|1291.6|1288.6|1292.3|1289.3|1291.6|1288.6|66
1597064400000|2020-08-10 13:00:00|1291.1|1288.1|1291.6|1288.6|1292.6|1289.6|1291|1288|166
1597064700000|2020-08-10 13:05:00|1292.1|1289.1|1293.6|1290.6|1294.6|1291.6|1292.1|1289.1|108
1597065000000|2020-08-10 13:10:00|1293.9|1290.9|1295.6|1292.6|1296.9|1293.9|1293.9|1290.9|254
1597065300000|2020-08-10 13:15:00|1295.9|1292.9|1298.1|1295.1|1298.1|1295.1|1295.6|1292.6|126
1597065600000|2020-08-10 13:20:00|1297.6|1294.6|1297.1|1294.1|1298.6|1295.6|1297.1|1294.1|102
1597065900000|2020-08-10 13:25:00|1297.4|1294.4|1298.7|1295.7|1298.7|1295.7|1295.4|1292.4|500
1597066200000|2020-08-10 13:30:00|1299.7|1296.7|1300.7|1297.7|1300.7|1297.7|1299.7|1296.7|113
1597066500000|2020-08-10 13:35:00|1301.7|1298.7|1301.7|1298.7|1302.7|1299.7|1301.2|1298.2|177
1597066800000|2020-08-10 13:40:00|1302.2|1299.2|1306.2|1303.2|1307.2|1304.2|1302.2|1299.2|290
1597067100000|2020-08-10 13:45:00|1306|1303|1304.2|1301.2|1307.2|1304.2|1304|1301|302
1597067400000|2020-08-10 13:50:00|1304.5|1301.5|1303.2|1300.2|1305.2|1302.2|1302.7|1299.7|87
1597067700000|2020-08-10 13:55:00|1303.5|1300.5|1302.7|1299.7|1304.2|1301.2|1302.7|1299.7|67
1597068000000|2020-08-10 14:00:00|1302.5|1299.5|1303.2|1300.2|1303.7|1300.7|1301.2|1298.2|232
1597068300000|2020-08-10 14:05:00|1303.7|1300.7|1301.7|1298.7|1303.7|1300.7|1301.7|1298.7|159
1597068600000|2020-08-10 14:10:00|1301.5|1298.5|1302.7|1299.7|1302.7|1299.7|1301.5|1298.5|158
1597068900000|2020-08-10 14:15:00|1302|1299|1299.2|1296.2|1302.2|1299.2|1299.2|1296.2|350
1597069200000|2020-08-10 14:20:00|1298.7|1295.7|1299.2|1296.2|1299.2|1296.2|1298.2|1295.2|162
1597069500000|2020-08-10 14:25:00|1299.9|1296.9|1297.2|1294.2|1299.9|1296.9|1296.7|1293.7|179
1597069800000|2020-08-10 14:30:00|1296.9|1293.9|1296.2|1293.2|1297.4|1294.4|1296.2|1293.2|145
1597070100000|2020-08-10 14:35:00|1296.4|1293.4|1290.7|1287.7|1296.4|1293.4|1290.7|1287.7|408
1597070400000|2020-08-10 14:40:00|1291.2|1288.2|1291.7|1288.7|1293.2|1290.2|1291.2|1288.2|147
1597070700000|2020-08-10 14:45:00|1291.9|1288.9|1288.7|1285.7|1292.2|1289.2|1287.2|1284.2|605
1597071000000|2020-08-10 14:50:00|1288.9|1285.9|1287.6|1284.6|1288.9|1285.9|1287.2|1284.2|607
1597071300000|2020-08-10 14:55:00|1287.4|1284.4|1283.6|1280.6|1288.2|1285.2|1282.6|1279.6|625
1597071600000|2020-08-10 15:00:00|1282.6|1279.6|1282.6|1279.6|1283.6|1280.6|1281.6|1278.6|341
1597071900000|2020-08-10 15:05:00|1282.1|1279.1|1280.9|1277.9|1283.1|1280.1|1279.9|1276.9|1340
1597072200000|2020-08-10 15:10:00|1280.6|1277.6|1275.1|1272.1|1281.6|1278.6|1275.1|1272.1|644
1597072500000|2020-08-10 15:15:00|1276.1|1273.1|1271.5|1268.5|1276.1|1273.1|1271.5|1268.5|601
1597072800000|2020-08-10 15:20:00|1272.3|1269.3|1275.4|1272.4|1276.1|1273.1|1271.5|1268.5|754
1597073100000|2020-08-10 15:25:00|1275.8|1272.8|1278.1|1275.1|1280.6|1277.6|1275.8|1272.8|702
1597073400000|2020-08-10 15:30:00|1278.6|1275.6|1280.6|1277.6|1281.6|1278.6|1278.6|1275.6|568
1597073700000|2020-08-10 15:35:00|1281.6|1278.6|1284.7|1281.7|1284.7|1281.7|1281.6|1278.6|486
1597074000000|2020-08-10 15:40:00|1283.7|1280.7|1281.7|1278.7|1283.7|1280.7|1281.7|1278.7|436
1597074300000|2020-08-10 15:45:00|1282.4|1279.4|1282.9|1279.9|1282.9|1279.9|1280.7|1277.7|124
1597074600000|2020-08-10 15:50:00|1283.7|1280.7|1283.7|1280.7|1284.7|1281.7|1283.4|1280.4|102
1597074900000|2020-08-10 15:55:00|1283.9|1280.9|1282.7|1279.7|1283.9|1280.9|1281.7|1278.7|92
1597075200000|2020-08-10 16:00:00|1281.7|1278.7|1282.7|1279.7|1282.7|1279.7|1281.7|1278.7|128
1597075500000|2020-08-10 16:05:00|1281.9|1278.9|1285.2|1282.2|1285.7|1282.7|1281.9|1278.9|239
1597075800000|2020-08-10 16:10:00|1285.4|1282.4|1287.4|1284.4|1287.7|1284.7|1284.2|1281.2|178
1597076100000|2020-08-10 16:15:00|1287.2|1284.2|1285.4|1282.4|1287.4|1284.4|1285.2|1282.2|124
1597076400000|2020-08-10 16:20:00|1285.2|1282.2|1288.2|1285.2|1289.2|1286.2|1285.2|1282.2|342
1597076700000|2020-08-10 16:25:00|1288.8|1285.8|1287.2|1284.2|1289.5|1286.5|1286.2|1283.2|153
1597077000000|2020-08-10 16:30:00|1287.5|1284.5|1288.2|1285.2|1288.2|1285.2|1286.2|1283.2|366
1597077300000|2020-08-10 16:35:00|1288|1285|1285|1282|1288|1285|1284.5|1281.5|245
1597077600000|2020-08-10 16:40:00|1284.7|1281.7|1286.2|1283.2|1287.7|1284.7|1284.7|1281.7|278
1597077900000|2020-08-10 16:45:00|1285.7|1282.7|1285.2|1282.2|1287.2|1284.2|1284.7|1281.7|356
1597078200000|2020-08-10 16:50:00|1285.7|1282.7|1283.1|1280.1|1289.7|1286.7|1282.7|1279.7|2838
1597078500000|2020-08-10 16:55:00|1283.7|1280.7|1284.2|1281.2|1285.7|1282.7|1283.7|1280.7|734
1597131000000|2020-08-11 07:30:00|1284.1|1281.1|1288.1|1285.1|1288.1|1285.1|1284.1|1281.1|217
1597131300000|2020-08-11 07:35:00|1288.6|1285.6|1288.6|1285.6|1289.1|1286.1|1288.6|1285.6|28
1597131600000|2020-08-11 07:40:00|1288.9|1285.9|1288.1|1285.1|1290.1|1287.1|1288.1|1285.1|263
1597131900000|2020-08-11 07:45:00|1288.6|1285.6|1287.1|1284.1|1289.1|1286.1|1287.1|1284.1|50
1597132200000|2020-08-11 07:50:00|1288.1|1285.1|1287.1|1284.1|1288.6|1285.6|1287.1|1284.1|72
1597132500000|2020-08-11 07:55:00|||||||||37
1597132800000|2020-08-11 08:00:00|1288.1|1285.1|1289.1|1286.1|1290.1|1287.1|1288.1|1285.1|135
1597133100000|2020-08-11 08:05:00|1290.1|1287.1|1291.1|1288.1|1291.1|1288.1|1290.1|1287.1|77
1597133400000|2020-08-11 08:10:00|1291.6|1288.6|1291.9|1288.9|1292.1|1289.1|1291.1|1288.1|73
1597133700000|2020-08-11 08:15:00|1292.1|1289.1|1293.1|1290.1|1293.1|1290.1|1292.1|1289.1|33
1597134000000|2020-08-11 08:20:00|1292.9|1289.9|1290.1|1287.1|1293.1|1290.1|1290.1|1287.1|93
1597134300000|2020-08-11 08:25:00|||||||||21
1597134600000|2020-08-11 08:30:00|||||||||38
1597134900000|2020-08-11 08:35:00|1289.9|1286.9|1289.1|1286.1|1290.1|1287.1|1289.1|1286.1|25
1597135200000|2020-08-11 08:40:00|1290.1|1287.1|1289.1|1286.1|1290.1|1287.1|1289.1|1286.1|66
1597135500000|2020-08-11 08:45:00|||||||||2
1597135800000|2020-08-11 08:50:00|1290.1|1287.1|1290.1|1287.1|1290.1|1287.1|1289.1|1286.1|42
1597136100000|2020-08-11 08:55:00|1289.7|1286.7|1288.1|1285.1|1289.7|1286.7|1288.1|1285.1|35
1597136400000|2020-08-11 09:00:00|||||||||29
1597136700000|2020-08-11 09:05:00|||||||||13
1597137000000|2020-08-11 09:10:00|1288.6|1285.6|1289.1|1286.1|1289.1|1286.1|1288.6|1285.6|51
1597137300000|2020-08-11 09:15:00|1288.1|1285.1|1288.1|1285.1|1289.1|1286.1|1288.1|1285.1|86
1597137600000|2020-08-11 09:20:00|1289.1|1286.1|1288.1|1285.1|1289.1|1286.1|1288.1|1285.1|65
1597137900000|2020-08-11 09:25:00|||||||||16
1597138200000|2020-08-11 09:30:00|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|48
1597138500000|2020-08-11 09:35:00|1288.1|1285.1|1289.1|1286.1|1289.1|1286.1|1288.1|1285.1|27
1597138800000|2020-08-11 09:40:00|||||||||19
1597139100000|2020-08-11 09:45:00|1289.2|1286.2|1288.2|1285.2|1289.2|1286.2|1288.2|1285.2|38
1597139400000|2020-08-11 09:50:00|1289.2|1286.2|1290.2|1287.2|1290.2|1287.2|1289.2|1286.2|68
1597139700000|2020-08-11 09:55:00|1289.7|1286.7|1289.2|1286.2|1290.2|1287.2|1289.2|1286.2|22
1597140000000|2020-08-11 10:00:00|1289.9|1286.9|1289.2|1286.2|1290.2|1287.2|1289.2|1286.2|71
1597140300000|2020-08-11 10:05:00|||||||||13
1597140600000|2020-08-11 10:10:00|1288.2|1285.2|1286.4|1283.4|1288.2|1285.2|1285.6|1282.6|92
1597140900000|2020-08-11 10:15:00|1286.6|1283.6|1287.6|1284.6|1287.6|1284.6|1286.6|1283.6|7
1597141200000|2020-08-11 10:20:00|1286.6|1283.6|1286.6|1283.6|1287.2|1284.2|1286.6|1283.6|22
1597141500000|2020-08-11 10:25:00|1285.6|1282.6|1285.6|1282.6|1285.6|1282.6|1285.6|1282.6|24
1597141800000|2020-08-11 10:30:00|1285.4|1282.4|1284.6|1281.6|1285.6|1282.6|1283.9|1280.9|120
1597142100000|2020-08-11 10:35:00|1285.6|1282.6|1285.6|1282.6|1286.1|1283.1|1285.4|1282.4|23
1597142400000|2020-08-11 10:40:00|||||||||2
1597142700000|2020-08-11 10:45:00|||||||||6
1597143000000|2020-08-11 10:50:00|1286.6|1283.6|1283.6|1280.6|1286.6|1283.6|1283.6|1280.6|89
1597143300000|2020-08-11 10:55:00|||||||||12
1597143600000|2020-08-11 11:00:00|1284.4|1281.4|1284.6|1281.6|1284.6|1281.6|1284.4|1281.4|16
1597143900000|2020-08-11 11:05:00|1285.1|1282.1|1286.7|1283.7|1286.7|1283.7|1285.1|1282.1|51
1597144200000|2020-08-11 11:10:00|1284.7|1281.7|1285.7|1282.7|1285.7|1282.7|1284.7|1281.7|19
1597144500000|2020-08-11 11:15:00|1286.1|1283.1|1285.7|1282.7|1286.7|1283.7|1285.7|1282.7|38
1597144800000|2020-08-11 11:20:00|1285.2|1282.2|1283.7|1280.7|1285.2|1282.2|1283.7|1280.7|54
1597145100000|2020-08-11 11:25:00|1284.9|1281.9|1284.7|1281.7|1285.4|1282.4|1284.4|1281.4|30
1597145400000|2020-08-11 11:30:00|1284.9|1281.9|1285.7|1282.7|1285.7|1282.7|1284.7|1281.7|78
1597145700000|2020-08-11 11:35:00|||||||||18
1597146000000|2020-08-11 11:40:00|1286.7|1283.7|1286.7|1283.7|1286.9|1283.9|1286.7|1283.7|24
1597146300000|2020-08-11 11:45:00|1286.9|1283.9|1289.7|1286.7|1289.7|1286.7|1286.9|1283.9|47
1597146600000|2020-08-11 11:50:00|1289.9|1286.9|1288.7|1285.7|1290.4|1287.4|1288.7|1285.7|75
1597146900000|2020-08-11 11:55:00|1289.4|1286.4|1290.2|1287.2|1290.4|1287.4|1288.7|1285.7|100
1597147200000|2020-08-11 12:00:00|1289.9|1286.9|1292.7|1289.7|1292.7|1289.7|1288.4|1285.4|217
1597147500000|2020-08-11 12:05:00|1292.2|1289.2|1294.2|1291.2|1295.2|1292.2|1291.2|1288.2|576
1597147800000|2020-08-11 12:10:00|1295|1292|1295.2|1292.2|1295.2|1292.2|1294.2|1291.2|127
1597148100000|2020-08-11 12:15:00|1296.2|1293.2|1297|1294|1298.2|1295.2|1296.2|1293.2|137
1597148400000|2020-08-11 12:20:00|1297.2|1294.2|1295.2|1292.2|1297.8|1294.8|1295.2|1292.2|282
1597148700000|2020-08-11 12:25:00|1295|1292|1292.2|1289.2|1295.2|1292.2|1292.2|1289.2|183
1597149000000|2020-08-11 12:30:00|1291.7|1288.7|1290.2|1287.2|1293.2|1290.2|1289.2|1286.2|259
1597149300000|2020-08-11 12:35:00|1290.5|1287.5|1289|1286|1291.2|1288.2|1289|1286|159
1597149600000|2020-08-11 12:40:00|1288.2|1285.2|1286.8|1283.8|1288.2|1285.2|1285.2|1282.2|529
1597149900000|2020-08-11 12:45:00|1287.2|1284.2|1286.8|1283.8|1287.5|1284.5|1286.2|1283.2|96
1597150200000|2020-08-11 12:50:00|1287.8|1284.8|1282.2|1279.2|1287.8|1284.8|1282|1279|349
1597150500000|2020-08-11 12:55:00|1281.7|1278.7|1279.2|1276.2|1283.2|1280.2|1279.2|1276.2|333
1597150800000|2020-08-11 13:00:00|1280|1277|1279|1276|1281.2|1278.2|1278.2|1275.2|411
1597151100000|2020-08-11 13:05:00|1279.2|1276.2|1274.2|1271.2|1279.7|1276.7|1274|1271|563
1597151400000|2020-08-11 13:10:00|1273.2|1270.2|1278.2|1275.2|1280.8|1277.8|1273.2|1270.2|431
1597151700000|2020-08-11 13:15:00|1278.5|1275.5|1278.2|1275.2|1279.8|1276.8|1277|1274|364
1597152000000|2020-08-11 13:20:00|1278.8|1275.8|1282.3|1279.3|1282.8|1279.8|1278.8|1275.8|229
1597152300000|2020-08-11 13:25:00|1282.5|1279.5|1284.3|1281.3|1285.5|1282.5|1282.5|1279.5|104
1597152600000|2020-08-11 13:30:00|1283.5|1280.5|1285.3|1282.3|1286.3|1283.3|1283.5|1280.5|136
1597152900000|2020-08-11 13:35:00|1284.3|1281.3|1289.8|1286.8|1290.8|1287.8|1284.3|1281.3|609
1597153200000|2020-08-11 13:40:00|1290.3|1287.3|1291.6|1288.6|1292.8|1289.8|1289.8|1286.8|457
1597153500000|2020-08-11 13:45:00|1291.3|1288.3|1292.3|1289.3|1293.3|1290.3|1290.3|1287.3|373
1597153800000|2020-08-11 13:50:00|1291.8|1288.8|1290.8|1287.8|1291.8|1288.8|1288.3|1285.3|286
1597154100000|2020-08-11 13:55:00|1290.3|1287.3|1286.3|1283.3|1291.3|1288.3|1286.3|1283.3|169
1597154400000|2020-08-11 14:00:00|1286.1|1283.1|1284.8|1281.8|1286.6|1283.6|1282.6|1279.6|368
1597154700000|2020-08-11 14:05:00|1284.3|1281.3|1286.6|1283.6|1286.6|1283.6|1283.8|1280.8|134
1597155000000|2020-08-11 14:10:00|1286.8|1283.8|1292.3|1289.3|1292.3|1289.3|1286.8|1283.8|275
1597155300000|2020-08-11 14:15:00|1291.9|1288.9|1293.9|1290.9|1293.9|1290.9|1290.3|1287.3|227
1597155600000|2020-08-11 14:20:00|1293.6|1290.6|1295.6|1292.6|1295.9|1292.9|1292.3|1289.3|260
1597155900000|2020-08-11 14:25:00|1295.9|1292.9|1294.6|1291.6|1297.9|1294.9|1294.6|1291.6|523
1597156200000|2020-08-11 14:30:00|1294.9|1291.9|1298.4|1295.4|1298.4|1295.4|1294.4|1291.4|338
1597156500000|2020-08-11 14:35:00|1297.9|1294.9|1298.4|1295.4|1299.4|1296.4|1296.4|1293.4|812
1597156800000|2020-08-11 14:40:00|1298.1|1295.1|1298.9|1295.9|1299.9|1296.9|1297.4|1294.4|261
1597157100000|2020-08-11 14:45:00|1299.4|1296.4|1302.4|1299.4|1303.4|1300.4|1297.4|1294.4|795
1597157400000|2020-08-11 14:50:00|1302.7|1299.7|1301.9|1298.9|1304.4|1301.4|1301.9|1298.9|461
1597157700000|2020-08-11 14:55:00|1301.4|1298.4|1299.9|1296.9|1302.9|1299.9|1299.9|1296.9|297
1597158000000|2020-08-11 15:00:00|1299.7|1296.7|1306.9|1303.9|1306.9|1303.9|1299.7|1296.7|739
1597158300000|2020-08-11 15:05:00|1305.9|1302.9|1307.9|1304.9|1309.4|1306.4|1305.9|1302.9|518
1597158600000|2020-08-11 15:10:00|1306.9|1303.9|1303.9|1300.9|1307.9|1304.9|1303.9|1300.9|752
1597158900000|2020-08-11 15:15:00|1304.4|1301.4|1305.9|1302.9|1305.9|1302.9|1303.9|1300.9|780
1597159200000|2020-08-11 15:20:00|1304.9|1301.9|1304.9|1301.9|1305.9|1302.9|1304.9|1301.9|188
1597159500000|2020-08-11 15:25:00|1305.7|1302.7|1306.9|1303.9|1306.9|1303.9|1304.9|1301.9|211
1597159800000|2020-08-11 15:30:00|1305.9|1302.9|1307.7|1304.7|1308.5|1305.5|1305.9|1302.9|529
1597160100000|2020-08-11 15:35:00|1307.9|1304.9|1307.5|1304.5|1309.9|1306.9|1305.5|1302.5|907
1597160400000|2020-08-11 15:40:00|1307.7|1304.7|1304.7|1301.7|1307.7|1304.7|1303.9|1300.9|220
1597160700000|2020-08-11 15:45:00|1304.5|1301.5|1301.9|1298.9|1304.5|1301.5|1300.9|1297.9|380
1597161000000|2020-08-11 15:50:00|1302.5|1299.5|1304.5|1301.5|1304.5|1301.5|1302.5|1299.5|90
1597161300000|2020-08-11 15:55:00|1305.5|1302.5|1305.9|1302.9|1305.9|1302.9|1305.5|1302.5|196
1597161600000|2020-08-11 16:00:00|1305.5|1302.5|1305.5|1302.5|1305.9|1302.9|1304.5|1301.5|362
1597161900000|2020-08-11 16:05:00|1305.9|1302.9|1302.9|1299.9|1305.9|1302.9|1302.9|1299.9|561
1597162200000|2020-08-11 16:10:00|1303.2|1300.2|1303.2|1300.2|1303.9|1300.9|1300.9|1297.9|267
1597162500000|2020-08-11 16:15:00|1301.9|1298.9|1298.9|1295.9|1301.9|1298.9|1298.9|1295.9|172
1597162800000|2020-08-11 16:20:00|1298.4|1295.4|1299.9|1296.9|1300.9|1297.9|1298.4|1295.4|159
1597163100000|2020-08-11 16:25:00|1298.9|1295.9|1299.4|1296.4|1299.4|1296.4|1298.4|1295.4|120
1597163400000|2020-08-11 16:30:00|1298.4|1295.4|1295.9|1292.9|1299.4|1296.4|1295.9|1292.9|611
1597163700000|2020-08-11 16:35:00|1296.4|1293.4|1300.9|1297.9|1300.9|1297.9|1296.4|1293.4|564
1597164000000|2020-08-11 16:40:00|1299.9|1296.9|1300.9|1297.9|1301.9|1298.9|1298.4|1295.4|555
1597164300000|2020-08-11 16:45:00|1299.9|1296.9|1297|1294|1299.9|1296.9|1297|1294|719
1597164600000|2020-08-11 16:50:00|1297.2|1294.2|1301.7|1298.7|1304.7|1301.7|1297|1294|2896
1597164900000|2020-08-11 16:55:00|1302|1299|1303.4|1300.4|1303.7|1300.7|1301|1298|477
1597217400000|2020-08-12 07:30:00|1301.3|1298.3|1300.1|1297.1|1302.3|1299.3|1298.6|1295.6|222
1597217700000|2020-08-12 07:35:00|1299.8|1296.8|1302.3|1299.3|1303.3|1300.3|1299.8|1296.8|97
1597218000000|2020-08-12 07:40:00|1303.3|1300.3|1304.3|1301.3|1304.3|1301.3|1303.3|1300.3|190
1597218300000|2020-08-12 07:45:00|1303.9|1300.9|1302.3|1299.3|1303.9|1300.9|1301.3|1298.3|85
1597218600000|2020-08-12 07:50:00|1301.8|1298.8|1301.3|1298.3|1301.8|1298.8|1301.3|1298.3|15
1597218900000|2020-08-12 07:55:00|1301.6|1298.6|1302.4|1299.4|1302.4|1299.4|1301.3|1298.3|61
1597219200000|2020-08-12 08:00:00|1302.9|1299.9|1303.4|1300.4|1303.4|1300.4|1302.9|1299.9|18
1597219500000|2020-08-12 08:05:00|||||||||13
1597219800000|2020-08-12 08:10:00|1303.8|1300.8|1305.1|1302.1|1306.4|1303.4|1303.4|1300.4|316
1597220100000|2020-08-12 08:15:00|1305.4|1302.4|1299.6|1296.6|1305.9|1302.9|1298.8|1295.8|489
1597220400000|2020-08-12 08:20:00|1299.8|1296.8|1299.1|1296.1|1300.8|1297.8|1298.8|1295.8|35
1597220700000|2020-08-12 08:25:00|1298.8|1295.8|1302.4|1299.4|1303.1|1300.1|1298.8|1295.8|37
1597221000000|2020-08-12 08:30:00|1301.6|1298.6|1303.4|1300.4|1303.9|1300.9|1301.6|1298.6|62
1597221300000|2020-08-12 08:35:00|1303.9|1300.9|1303.4|1300.4|1304.4|1301.4|1303.4|1300.4|14
1597221600000|2020-08-12 08:40:00|1304.4|1301.4|1303.9|1300.9|1304.4|1301.4|1303.4|1300.4|69
1597221900000|2020-08-12 08:45:00|1303.4|1300.4|1304.4|1301.4|1304.9|1301.9|1303.4|1300.4|39
1597222200000|2020-08-12 08:50:00|1304.6|1301.6|1305.1|1302.1|1305.4|1302.4|1304.4|1301.4|71
1597222500000|2020-08-12 08:55:00|1304.4|1301.4|1305.9|1302.9|1305.9|1302.9|1304.4|1301.4|36
1597222800000|2020-08-12 09:00:00|1306.4|1303.4|1306.9|1303.9|1306.9|1303.9|1306.4|1303.4|38
1597223100000|2020-08-12 09:05:00|1307.9|1304.9|1306.9|1303.9|1307.9|1304.9|1306.9|1303.9|168
1597223400000|2020-08-12 09:10:00|1307.1|1304.1|1307.9|1304.9|1307.9|1304.9|1307.1|1304.1|2
1597223700000|2020-08-12 09:15:00|1309.1|1306.1|1307.9|1304.9|1309.4|1306.4|1307.6|1304.6|152
1597224000000|2020-08-12 09:20:00|1308.2|1305.2|1308.2|1305.2|1308.4|1305.4|1308.2|1305.2|7
1597224300000|2020-08-12 09:25:00|1307.9|1304.9|1308.2|1305.2|1308.7|1305.7|1307.9|1304.9|11
1597224600000|2020-08-12 09:30:00|1308.4|1305.4|1308.4|1305.4|1308.4|1305.4|1308.4|1305.4|3
1597224900000|2020-08-12 09:35:00|1308.2|1305.2|1307.9|1304.9|1308.2|1305.2|1307.4|1304.4|12
1597225200000|2020-08-12 09:40:00|1307.2|1304.2|1306.9|1303.9|1307.2|1304.2|1306.9|1303.9|7
1597225500000|2020-08-12 09:45:00|1307.4|1304.4|1307.2|1304.2|1307.7|1304.7|1306.9|1303.9|8
1597225800000|2020-08-12 09:50:00|1307.4|1304.4|1305.9|1302.9|1307.9|1304.9|1305.4|1302.4|60
1597226100000|2020-08-12 09:55:00|1306.2|1303.2|1306.2|1303.2|1306.2|1303.2|1305.9|1302.9|2
1597226400000|2020-08-12 10:00:00|1305.9|1302.9|1305.4|1302.4|1305.9|1302.9|1304.2|1301.2|114
1597226700000|2020-08-12 10:05:00|1305.7|1302.7|1305.4|1302.4|1305.7|1302.7|1305.4|1302.4|25
1597227000000|2020-08-12 10:10:00|1305.9|1302.9|1304.9|1301.9|1306.4|1303.4|1302.9|1299.9|159
1597227300000|2020-08-12 10:15:00|1305.2|1302.2|1304.4|1301.4|1305.9|1302.9|1304.4|1301.4|51
1597227600000|2020-08-12 10:20:00|1303.4|1300.4|1304.4|1301.4|1305.4|1302.4|1303.4|1300.4|162
1597227900000|2020-08-12 10:25:00|1305.2|1302.2|1305.4|1302.4|1305.4|1302.4|1304.7|1301.7|8
1597228200000|2020-08-12 10:30:00|1306.4|1303.4|1304.4|1301.4|1306.4|1303.4|1302.9|1299.9|291
1597228500000|2020-08-12 10:35:00|1304.7|1301.7|1305.2|1302.2|1305.4|1302.4|1304.7|1301.7|7
1597228800000|2020-08-12 10:40:00|1305.4|1302.4|1304.2|1301.2|1305.4|1302.4|1303.7|1300.7|18
1597229100000|2020-08-12 10:45:00|1304.4|1301.4|1304.2|1301.2|1304.7|1301.7|1303.9|1300.9|78
1597229400000|2020-08-12 10:50:00|1303.9|1300.9|1304.2|1301.2|1304.4|1301.4|1303.4|1300.4|23
1597229700000|2020-08-12 10:55:00|1304.4|1301.4|1304.2|1301.2|1304.4|1301.4|1304.2|1301.2|8
1597230000000|2020-08-12 11:00:00|1304.4|1301.4|1303.4|1300.4|1304.4|1301.4|1303.2|1300.2|19
1597230300000|2020-08-12 11:05:00|1303.2|1300.2|1302.9|1299.9|1303.2|1300.2|1301.9|1298.9|24
1597230600000|2020-08-12 11:10:00|1303.4|1300.4|1304.4|1301.4|1304.4|1301.4|1303.4|1300.4|22
1597230900000|2020-08-12 11:15:00|1305.4|1302.4|1305.4|1302.4|1306.4|1303.4|1305.4|1302.4|318
1597231200000|2020-08-12 11:20:00|1305.7|1302.7|1307.4|1304.4|1307.4|1304.4|1305.7|1302.7|117
1597231500000|2020-08-12 11:25:00|1306.4|1303.4|1305.4|1302.4|1306.4|1303.4|1305.4|1302.4|185
1597231800000|2020-08-12 11:30:00|1306|1303|1308.4|1305.4|1308.4|1305.4|1305.4|1302.4|91
1597232100000|2020-08-12 11:35:00|1308.7|1305.7|1308|1305|1309|1306|1308|1305|131
1597232400000|2020-08-12 11:40:00|1307.4|1304.4|1305.7|1302.7|1307.4|1304.4|1305.7|1302.7|26
1597232700000|2020-08-12 11:45:00|1306|1303|1309.5|1306.5|1309.5|1306.5|1305.4|1302.4|81
1597233000000|2020-08-12 11:50:00|1309|1306|1313.5|1310.5|1313.5|1310.5|1309|1306|185
1597233300000|2020-08-12 11:55:00|1313.3|1310.3|1312.7|1309.7|1314.5|1311.5|1312.5|1309.5|367
1597233600000|2020-08-12 12:00:00|1313|1310|1314.5|1311.5|1315.5|1312.5|1313|1310|251
1597233900000|2020-08-12 12:05:00|1314|1311|1315|1312|1316.5|1313.5|1313.5|1310.5|320
1597234200000|2020-08-12 12:10:00|1314.5|1311.5|1315.5|1312.5|1315.5|1312.5|1312.5|1309.5|225
1597234500000|2020-08-12 12:15:00|1313.8|1310.8|1312.5|1309.5|1314.8|1311.8|1312.5|1309.5|212
1597234800000|2020-08-12 12:20:00|1313|1310|1314.5|1311.5|1314.5|1311.5|1312.5|1309.5|157
1597235100000|2020-08-12 12:25:00|1315|1312|1316.5|1313.5|1316.5|1313.5|1315|1312|433
1597235400000|2020-08-12 12:30:00|1315.8|1312.8|1318.5|1315.5|1319|1316|1313.5|1310.5|964
1597235700000|2020-08-12 12:35:00|1318.8|1315.8|1318.1|1315.1|1319.5|1316.5|1317.5|1314.5|693
1597236000000|2020-08-12 12:40:00|1318.3|1315.3|1318.1|1315.1|1319.1|1316.1|1317.1|1314.1|223
1597236300000|2020-08-12 12:45:00|1318.6|1315.6|1315.5|1312.5|1319.1|1316.1|1315.5|1312.5|404
1597236600000|2020-08-12 12:50:00|1315.8|1312.8|1317.1|1314.1|1317.1|1314.1|1315.1|1312.1|170
1597236900000|2020-08-12 12:55:00|1317.3|1314.3|1318.6|1315.6|1318.6|1315.6|1317.1|1314.1|207
1597237200000|2020-08-12 13:00:00|1318.3|1315.3|1319.5|1316.5|1320.1|1317.1|1318.1|1315.1|1032
1597237500000|2020-08-12 13:05:00|1319.8|1316.8|1318.1|1315.1|1320.1|1317.1|1318.1|1315.1|371
1597237800000|2020-08-12 13:10:00|1318.5|1315.5|1320.1|1317.1|1320.1|1317.1|1318.5|1315.5|388
1597238100000|2020-08-12 13:15:00|1319.1|1316.1|1320.1|1317.1|1320.1|1317.1|1319.1|1316.1|44
1597238400000|2020-08-12 13:20:00|1319.8|1316.8|1320.1|1317.1|1320.1|1317.1|1319.1|1316.1|185
1597238700000|2020-08-12 13:25:00|1319.1|1316.1|1317.8|1314.8|1319.1|1316.1|1316.1|1313.1|313
1597239000000|2020-08-12 13:30:00|1318.1|1315.1|1320.1|1317.1|1320.1|1317.1|1318.1|1315.1|366
1597239300000|2020-08-12 13:35:00|1319.6|1316.6|1318.1|1315.1|1320.1|1317.1|1317.1|1314.1|349
1597239600000|2020-08-12 13:40:00|1317.1|1314.1|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|268
1597239900000|2020-08-12 13:45:00|1316.1|1313.1|1319.6|1316.6|1319.6|1316.6|1316.1|1313.1|631
1597240200000|2020-08-12 13:50:00|1319.1|1316.1|1315.1|1312.1|1319.6|1316.6|1315.1|1312.1|134
1597240500000|2020-08-12 13:55:00|1314.1|1311.1|1311.6|1308.6|1314.1|1311.1|1311.6|1308.6|386
1597240800000|2020-08-12 14:00:00|1312.6|1309.6|1313.4|1310.4|1313.6|1310.6|1311.1|1308.1|375
1597241100000|2020-08-12 14:05:00|1313.6|1310.6|1316.1|1313.1|1316.1|1313.1|1313.6|1310.6|138
1597241400000|2020-08-12 14:10:00|1316.6|1313.6|1316.1|1313.1|1317.1|1314.1|1315.1|1312.1|167
1597241700000|2020-08-12 14:15:00|1315.6|1312.6|1314.9|1311.9|1317.1|1314.1|1314.6|1311.6|154
1597242000000|2020-08-12 14:20:00|1315.1|1312.1|1315.1|1312.1|1316.1|1313.1|1315.1|1312.1|153
1597242300000|2020-08-12 14:25:00|1315.4|1312.4|1314.4|1311.4|1315.6|1312.6|1314.1|1311.1|108
1597242600000|2020-08-12 14:30:00|1314.1|1311.1|1314.6|1311.6|1316.1|1313.1|1313.6|1310.6|98
1597242900000|2020-08-12 14:35:00|1313.6|1310.6|1311.6|1308.6|1313.6|1310.6|1311.6|1308.6|238
1597243200000|2020-08-12 14:40:00|1312.1|1309.1|1312.1|1309.1|1314.9|1311.9|1311.6|1308.6|175
1597243500000|2020-08-12 14:45:00|1312.6|1309.6|1311.1|1308.1|1313.1|1310.1|1311.1|1308.1|77
1597243800000|2020-08-12 14:50:00|1311.6|1308.6|1314.6|1311.6|1314.6|1311.6|1311.6|1308.6|238
1597244100000|2020-08-12 14:55:00|1315.1|1312.1|1315.6|1312.6|1316.1|1313.1|1314.1|1311.1|148
1597244400000|2020-08-12 15:00:00|1316.1|1313.1|1315.8|1312.8|1317.1|1314.1|1315.1|1312.1|690
1597244700000|2020-08-12 15:05:00|1316.1|1313.1|1316.1|1313.1|1316.6|1313.6|1315.1|1312.1|744
1597245000000|2020-08-12 15:10:00|1316.6|1313.6|1316.1|1313.1|1317.1|1314.1|1315.1|1312.1|425
1597245300000|2020-08-12 15:15:00|1316.4|1313.4|1317.1|1314.1|1317.6|1314.6|1316.1|1313.1|452
1597245600000|2020-08-12 15:20:00|1316.1|1313.1|1315.1|1312.1|1317.1|1314.1|1315.1|1312.1|392
1597245900000|2020-08-12 15:25:00|1314.9|1311.9|1310.6|1307.6|1315.4|1312.4|1310.4|1307.4|693
1597246200000|2020-08-12 15:30:00|1311.6|1308.6|1314.1|1311.1|1314.6|1311.6|1310.6|1307.6|534
1597246500000|2020-08-12 15:35:00|1314.4|1311.4|1313.7|1310.7|1314.4|1311.4|1313.1|1310.1|91
1597246800000|2020-08-12 15:40:00|1313.1|1310.1|1310.7|1307.7|1313.1|1310.1|1310.7|1307.7|790
1597247100000|2020-08-12 15:45:00|1311.2|1308.2|1311.7|1308.7|1311.7|1308.7|1311.2|1308.2|213
1597247400000|2020-08-12 15:50:00|1310.7|1307.7|1311.7|1308.7|1311.7|1308.7|1310.7|1307.7|158
1597247700000|2020-08-12 15:55:00|1310.7|1307.7|1307.7|1304.7|1310.7|1307.7|1307.7|1304.7|961
1597248000000|2020-08-12 16:00:00|1308.7|1305.7|1310.9|1307.9|1310.9|1307.9|1307.7|1304.7|327
1597248300000|2020-08-12 16:05:00|1310.7|1307.7|1308.1|1305.1|1311.1|1308.1|1308.1|1305.1|297
1597248600000|2020-08-12 16:10:00|1308.9|1305.9|1311.4|1308.4|1311.7|1308.7|1308.9|1305.9|137
1597248900000|2020-08-12 16:15:00|1311.1|1308.1|1312.1|1309.1|1313.1|1310.1|1311.1|1308.1|83
1597249200000|2020-08-12 16:20:00|1311.9|1308.9|1312.1|1309.1|1312.1|1309.1|1311.1|1308.1|97
1597249500000|2020-08-12 16:25:00|1313.1|1310.1|1308.6|1305.6|1313.1|1310.1|1308.6|1305.6|1373
1597249800000|2020-08-12 16:30:00|1309.1|1306.1|1309.6|1306.6|1310.6|1307.6|1309.1|1306.1|95
1597250100000|2020-08-12 16:35:00|1308.6|1305.6|1311.2|1308.2|1311.2|1308.2|1308.1|1305.1|173
1597250400000|2020-08-12 16:40:00|1311.4|1308.4|1312.9|1309.9|1313.2|1310.2|1311.4|1308.4|219
1597250700000|2020-08-12 16:45:00|1313.4|1310.4|1314.6|1311.6|1315.4|1312.4|1312.6|1309.6|1432
1597251000000|2020-08-12 16:50:00|1314.9|1311.9|1310.6|1307.6|1315.6|1312.6|1310.6|1307.6|2655
1597251300000|2020-08-12 16:55:00|1311.6|1308.6|1310.4|1307.4|1312.6|1309.6|1309.4|1306.4|1004
1597303800000|2020-08-13 07:30:00|1313.5|1310.5|1316.5|1313.5|1316.5|1313.5|1313.5|1310.5|112
1597304100000|2020-08-13 07:35:00|1316.3|1313.3|1316|1313|1316.3|1313.3|1315.8|1312.8|20
1597304400000|2020-08-13 07:40:00|1316.3|1313.3|1317.5|1314.5|1317.5|1314.5|1315|1312|48
1597304700000|2020-08-13 07:45:00|1318|1315|1318.3|1315.3|1319.5|1316.5|1318|1315|127
1597305000000|2020-08-13 07:50:00|1318|1315|1318.5|1315.5|1318.5|1315.5|1318|1315|225
1597305300000|2020-08-13 07:55:00|1318.3|1315.3|1319.5|1316.5|1319.5|1316.5|1317.5|1314.5|93
1597305600000|2020-08-13 08:00:00|1319.3|1316.3|1319.5|1316.5|1319.5|1316.5|1318.5|1315.5|63
1597305900000|2020-08-13 08:05:00|||||||||13
1597306200000|2020-08-13 08:10:00|1319|1316|1318.5|1315.5|1319|1316|1318.5|1315.5|57
1597306500000|2020-08-13 08:15:00|1319|1316|1318.5|1315.5|1319|1316|1318.5|1315.5|4
1597306800000|2020-08-13 08:20:00|1317.5|1314.5|1317.5|1314.5|1317.5|1314.5|1317.5|1314.5|43
1597307100000|2020-08-13 08:25:00|1317.8|1314.8|1318.5|1315.5|1318.5|1315.5|1317.8|1314.8|22
1597307400000|2020-08-13 08:30:00|1317.5|1314.5|1318.5|1315.5|1318.5|1315.5|1317.5|1314.5|37
1597307700000|2020-08-13 08:35:00|1317.8|1314.8|1318.6|1315.6|1319|1316|1317.8|1314.8|23
1597308000000|2020-08-13 08:40:00|1318.3|1315.3|1318|1315|1318.6|1315.6|1318|1315|9
1597308300000|2020-08-13 08:45:00|1318.3|1315.3|1318|1315|1318.6|1315.6|1318|1315|47
1597308600000|2020-08-13 08:50:00|||||||||4
1597308900000|2020-08-13 08:55:00|1318.3|1315.3|1318|1315|1318.3|1315.3|1318|1315|11
1597309200000|2020-08-13 09:00:00|1318.6|1315.6|1319|1316|1319|1316|1318.6|1315.6|31
1597309500000|2020-08-13 09:05:00|1318.6|1315.6|1318.8|1315.8|1318.8|1315.8|1318.6|1315.6|55
1597309800000|2020-08-13 09:10:00|1318.6|1315.6|1317.6|1314.6|1318.6|1315.6|1316.6|1313.6|18
1597310100000|2020-08-13 09:15:00|1318.3|1315.3|1317.6|1314.6|1318.6|1315.6|1317.6|1314.6|6
1597310400000|2020-08-13 09:20:00|1316.6|1313.6|1316.6|1313.6|1316.8|1313.8|1316.6|1313.6|14
1597310700000|2020-08-13 09:25:00|1316.8|1313.8|1317.1|1314.1|1317.1|1314.1|1316.6|1313.6|54
1597311000000|2020-08-13 09:30:00|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|1316.8|1313.8|4
1597311300000|2020-08-13 09:35:00|1317.1|1314.1|1316.6|1313.6|1318.1|1315.1|1316.6|1313.6|42
1597311600000|2020-08-13 09:40:00|1316.3|1313.3|1316.3|1313.3|1316.6|1313.6|1316.3|1313.3|15
1597311900000|2020-08-13 09:45:00|1316.1|1313.1|1317.1|1314.1|1317.1|1314.1|1316.1|1313.1|12
1597312200000|2020-08-13 09:50:00|||||||||2
1597312500000|2020-08-13 09:55:00|1317.3|1314.3|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|62
1597312800000|2020-08-13 10:00:00|||||||||1
1597313100000|2020-08-13 10:05:00|1318.8|1315.8|1318.1|1315.1|1318.8|1315.8|1318.1|1315.1|55
1597313400000|2020-08-13 10:10:00|1318.3|1315.3|1318.1|1315.1|1318.3|1315.3|1318.1|1315.1|57
1597313700000|2020-08-13 10:15:00|||||||||7
1597314000000|2020-08-13 10:20:00|1317.3|1314.3|1317.1|1314.1|1317.6|1314.6|1317.1|1314.1|32
1597314300000|2020-08-13 10:25:00|1317.6|1314.6|1318.6|1315.6|1318.6|1315.6|1317.3|1314.3|85
1597314600000|2020-08-13 10:30:00|1318.8|1315.8|1319.6|1316.6|1319.6|1316.6|1318.8|1315.8|2
1597314900000|2020-08-13 10:35:00|||||||||1
1597315200000|2020-08-13 10:40:00|1318.6|1315.6|1318.6|1315.6|1318.8|1315.8|1318.6|1315.6|23
1597315500000|2020-08-13 10:45:00|1318.8|1315.8|1319.1|1316.1|1319.1|1316.1|1318.6|1315.6|3
1597315800000|2020-08-13 10:50:00|||||||||1
1597316100000|2020-08-13 10:55:00|1318.8|1315.8|1318.6|1315.6|1318.8|1315.8|1318.6|1315.6|12
1597316400000|2020-08-13 11:00:00|1319.1|1316.1|1319.1|1316.1|1319.1|1316.1|1319.1|1316.1|226
1597316700000|2020-08-13 11:05:00|||||||||9
1597317000000|2020-08-13 11:10:00|1318.9|1315.9|1318.1|1315.1|1318.9|1315.9|1318.1|1315.1|73
1597317300000|2020-08-13 11:15:00|1317.6|1314.6|1318.1|1315.1|1318.6|1315.6|1317.4|1314.4|45
1597317600000|2020-08-13 11:20:00|||||||||20
1597317900000|2020-08-13 11:25:00|1317.1|1314.1|1317.9|1314.9|1318.1|1315.1|1317.1|1314.1|23
1597318200000|2020-08-13 11:30:00|1317.6|1314.6|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|41
1597318500000|2020-08-13 11:35:00|1316.9|1313.9|1316.6|1313.6|1317.4|1314.4|1316.6|1313.6|5
1597318800000|2020-08-13 11:40:00|1317.1|1314.1|1316.9|1313.9|1317.6|1314.6|1316.6|1313.6|66
1597319100000|2020-08-13 11:45:00|1317.1|1314.1|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|4
1597319400000|2020-08-13 11:50:00|1318.6|1315.6|1318.6|1315.6|1318.6|1315.6|1318.1|1315.1|88
1597319700000|2020-08-13 11:55:00|1319.1|1316.1|1320.6|1317.6|1320.6|1317.6|1319.1|1316.1|155
1597320000000|2020-08-13 12:00:00|1321.6|1318.6|1321.6|1318.6|1322.6|1319.6|1320.6|1317.6|870
1597320300000|2020-08-13 12:05:00|1321.9|1318.9|1321.9|1318.9|1322.2|1319.2|1321.2|1318.2|244
1597320600000|2020-08-13 12:10:00|1322.2|1319.2|1324.2|1321.2|1324.6|1321.6|1321.6|1318.6|1218
1597320900000|2020-08-13 12:15:00|1324.4|1321.4|1325.2|1322.2|1325.2|1322.2|1324.2|1321.2|550
1597321200000|2020-08-13 12:20:00|1324.2|1321.2|1322.2|1319.2|1324.2|1321.2|1321.4|1318.4|357
1597321500000|2020-08-13 12:25:00|1323.2|1320.2|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|120
1597321800000|2020-08-13 12:30:00|1321.7|1318.7|1324.4|1321.4|1325.2|1322.2|1321.7|1318.7|601
1597322100000|2020-08-13 12:35:00|1324.2|1321.2|1325.4|1322.4|1325.4|1322.4|1324.2|1321.2|368
1597322400000|2020-08-13 12:40:00|1325.2|1322.2|1325.2|1322.2|1326.2|1323.2|1325.2|1322.2|320
1597322700000|2020-08-13 12:45:00|1326.2|1323.2|1326.2|1323.2|1326.2|1323.2|1325.2|1322.2|225
1597323000000|2020-08-13 12:50:00|1325.2|1322.2|1326.2|1323.2|1326.2|1323.2|1325.2|1322.2|290
1597323300000|2020-08-13 12:55:00|1325.9|1322.9|1327.2|1324.2|1327.2|1324.2|1325.9|1322.9|249
1597323600000|2020-08-13 13:00:00|1326.2|1323.2|1324.2|1321.2|1326.9|1323.9|1324.2|1321.2|1207
1597323900000|2020-08-13 13:05:00|1323.9|1320.9|1325.9|1322.9|1326.9|1323.9|1322.7|1319.7|823
1597324200000|2020-08-13 13:10:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1325.2|1322.2|200
1597324500000|2020-08-13 13:15:00|1327.2|1324.2|1327.2|1324.2|1327.2|1324.2|1326.2|1323.2|288
1597324800000|2020-08-13 13:20:00|1326.7|1323.7|1327.2|1324.2|1327.2|1324.2|1326.2|1323.2|236
1597325100000|2020-08-13 13:25:00|||||||||212
1597325400000|2020-08-13 13:30:00|1327.4|1324.4|1330.9|1327.9|1331.7|1328.7|1327.2|1324.2|1111
1597325700000|2020-08-13 13:35:00|1331.2|1328.2|1333.2|1330.2|1336|1333|1331.2|1328.2|1675
1597326000000|2020-08-13 13:40:00|1334|1331|1335|1332|1335.2|1332.2|1331.2|1328.2|715
1597326300000|2020-08-13 13:45:00|1335.2|1332.2|1335.7|1332.7|1337.7|1334.7|1335|1332|777
1597326600000|2020-08-13 13:50:00|1335.2|1332.2|1336.7|1333.7|1337.7|1334.7|1335.2|1332.2|1037
1597326900000|2020-08-13 13:55:00|1337.2|1334.2|1334.2|1331.2|1337.5|1334.5|1334.2|1331.2|961
1597327200000|2020-08-13 14:00:00|1333.5|1330.5|1337.2|1334.2|1338.2|1335.2|1333.5|1330.5|602
1597327500000|2020-08-13 14:05:00|1337.5|1334.5|1338.2|1335.2|1338.5|1335.5|1337.5|1334.5|230
1597327800000|2020-08-13 14:10:00|1337.2|1334.2|1335.5|1332.5|1337.2|1334.2|1335.2|1332.2|443
1597328100000|2020-08-13 14:15:00|1335.7|1332.7|1336.7|1333.7|1337.2|1334.2|1335.2|1332.2|262
1597328400000|2020-08-13 14:20:00|1336.5|1333.5|1338.2|1335.2|1338.2|1335.2|1336.5|1333.5|250
1597328700000|2020-08-13 14:25:00|1338.7|1335.7|1337.7|1334.7|1338.7|1335.7|1337.2|1334.2|570
1597329000000|2020-08-13 14:30:00|1338.2|1335.2|1338.7|1335.7|1339.2|1336.2|1338.2|1335.2|288
1597329300000|2020-08-13 14:35:00|1337.7|1334.7|1336|1333|1337.7|1334.7|1334.2|1331.2|291
1597329600000|2020-08-13 14:40:00|1335.7|1332.7|1337.7|1334.7|1338.2|1335.2|1335.7|1332.7|266
1597329900000|2020-08-13 14:45:00|1337.2|1334.2|1337.2|1334.2|1338.2|1335.2|1337.2|1334.2|185
1597330200000|2020-08-13 14:50:00|1336.7|1333.7|1336.2|1333.2|1337.2|1334.2|1336.2|1333.2|244
1597330500000|2020-08-13 14:55:00|1336.5|1333.5|1336.2|1333.2|1337.2|1334.2|1334.7|1331.7|509
1597330800000|2020-08-13 15:00:00|1336.5|1333.5|1334.2|1331.2|1337.2|1334.2|1334.2|1331.2|591
1597331100000|2020-08-13 15:05:00|1333.2|1330.2|1331.7|1328.7|1333.7|1330.7|1330.7|1327.7|1037
1597331400000|2020-08-13 15:10:00|1331.5|1328.5|1329.7|1326.7|1331.5|1328.5|1328.7|1325.7|566
1597331700000|2020-08-13 15:15:00|1330|1327|1330.5|1327.5|1330.7|1327.7|1328.2|1325.2|245
1597332000000|2020-08-13 15:20:00|1330.7|1327.7|1329.2|1326.2|1333.2|1330.2|1328.5|1325.5|391
1597332300000|2020-08-13 15:25:00|1329.7|1326.7|1333.7|1330.7|1333.7|1330.7|1329.2|1326.2|514
1597332600000|2020-08-13 15:30:00|1333|1330|1334.2|1331.2|1334.5|1331.5|1332|1329|199
1597332900000|2020-08-13 15:35:00|1333.8|1330.8|1333.8|1330.8|1334.8|1331.8|1333.8|1330.8|158
1597333200000|2020-08-13 15:40:00|1333|1330|1333.2|1330.2|1333.5|1330.5|1332.2|1329.2|378
1597333500000|2020-08-13 15:45:00|1333.8|1330.8|1333.8|1330.8|1333.8|1330.8|1333.5|1330.5|72
1597333800000|2020-08-13 15:50:00|1334|1331|1334.8|1331.8|1334.8|1331.8|1334|1331|176
1597334100000|2020-08-13 15:55:00|1333.8|1330.8|1333.8|1330.8|1335.8|1332.8|1333.8|1330.8|234
1597334400000|2020-08-13 16:00:00|1332.8|1329.8|1334.8|1331.8|1334.8|1331.8|1332.8|1329.8|134
1597334700000|2020-08-13 16:05:00|1335.8|1332.8|1335.8|1332.8|1337.8|1334.8|1335.8|1332.8|513
1597335000000|2020-08-13 16:10:00|1336.3|1333.3|1335.8|1332.8|1337.5|1334.5|1335.8|1332.8|396
1597335300000|2020-08-13 16:15:00|1336|1333|1336|1333|1336.8|1333.8|1335.8|1332.8|133
1597335600000|2020-08-13 16:20:00|1335.8|1332.8|1337.3|1334.3|1337.8|1334.8|1335.8|1332.8|429
1597335900000|2020-08-13 16:25:00|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|1337.8|1334.8|188
1597336200000|2020-08-13 16:30:00|1338.8|1335.8|1338.8|1335.8|1338.8|1335.8|1338.8|1335.8|309
1597336500000|2020-08-13 16:35:00|1337.8|1334.8|1337|1334|1337.8|1334.8|1334.3|1331.3|500
1597336800000|2020-08-13 16:40:00|1337.3|1334.3|1337.3|1334.3|1337.8|1334.8|1337|1334|145
1597337100000|2020-08-13 16:45:00|1336.5|1333.5|1338.8|1335.8|1338.8|1335.8|1333.8|1330.8|3182
1597337400000|2020-08-13 16:50:00|1338.6|1335.6|1334.8|1331.8|1339.3|1336.3|1334.3|1331.3|4996
1597337700000|2020-08-13 16:55:00|1335.1|1332.1|1336.8|1333.8|1336.8|1333.8|1333.8|1330.8|662
1597390200000|2020-08-14 07:30:00|1337.7|1334.7|1341.2|1338.2|1341.4|1338.4|1336.7|1333.7|967
1597390500000|2020-08-14 07:35:00|1340.9|1337.9|1340.2|1337.2|1341.4|1338.4|1340.2|1337.2|485
1597390800000|2020-08-14 07:40:00|1340.4|1337.4|1338.7|1335.7|1341.2|1338.2|1338.7|1335.7|228
1597391100000|2020-08-14 07:45:00|1339.7|1336.7|1336.2|1333.2|1339.7|1336.7|1335.2|1332.2|259
1597391400000|2020-08-14 07:50:00|1336.7|1333.7|1333.9|1330.9|1336.7|1333.7|1333.2|1330.2|493
1597391700000|2020-08-14 07:55:00|1334.2|1331.2|1334.2|1331.2|1334.9|1331.9|1333.2|1330.2|44
1597392000000|2020-08-14 08:00:00|1333.9|1330.9|1336.2|1333.2|1336.2|1333.2|1333.9|1330.9|79
1597392300000|2020-08-14 08:05:00|1336.4|1333.4|1337.2|1334.2|1337.2|1334.2|1336.2|1333.2|73
1597392600000|2020-08-14 08:10:00|1336.7|1333.7|1337.2|1334.2|1337.4|1334.4|1336.7|1333.7|69
1597392900000|2020-08-14 08:15:00|1337.7|1334.7|1337.2|1334.2|1337.7|1334.7|1336.7|1333.7|46
1597393200000|2020-08-14 08:20:00|||||||||7
1597393500000|2020-08-14 08:25:00|||||||||23
1597393800000|2020-08-14 08:30:00|1337.4|1334.4|1338.7|1335.7|1338.7|1335.7|1337.2|1334.2|186
1597394100000|2020-08-14 08:35:00|||||||||112
1597394400000|2020-08-14 08:40:00|||||||||12
1597394700000|2020-08-14 08:45:00|||||||||23
1597395000000|2020-08-14 08:50:00|1339.2|1336.2|1339.7|1336.7|1339.7|1336.7|1339.2|1336.2|10
1597395300000|2020-08-14 08:55:00|||||||||25
1597395600000|2020-08-14 09:00:00|||||||||26
1597395900000|2020-08-14 09:05:00|1340.2|1337.2|1339.7|1336.7|1340.7|1337.7|1339.7|1336.7|88
1597396200000|2020-08-14 09:10:00|1339.4|1336.4|1340.7|1337.7|1340.7|1337.7|1339.4|1336.4|18
1597396500000|2020-08-14 09:15:00|1340.4|1337.4|1340.4|1337.4|1340.4|1337.4|1340.2|1337.2|11
1597396800000|2020-08-14 09:20:00|1340.2|1337.2|1340.5|1337.5|1340.7|1337.7|1340.2|1337.2|17
1597397100000|2020-08-14 09:25:00|1340.7|1337.7|1340.7|1337.7|1340.7|1337.7|1340.5|1337.5|14
1597397400000|2020-08-14 09:30:00|1341.2|1338.2|1341.2|1338.2|1341.2|1338.2|1341.2|1338.2|100
1597397700000|2020-08-14 09:35:00|1341.5|1338.5|1341.2|1338.2|1341.5|1338.5|1341.2|1338.2|23
1597398000000|2020-08-14 09:40:00|1341.5|1338.5|1343.2|1340.2|1343.7|1340.7|1341.5|1338.5|289
1597398300000|2020-08-14 09:45:00|1343.5|1340.5|1343.7|1340.7|1343.7|1340.7|1343.2|1340.2|29
1597398600000|2020-08-14 09:50:00|1343.5|1340.5|1343.2|1340.2|1343.5|1340.5|1343.2|1340.2|53
1597398900000|2020-08-14 09:55:00|1343.5|1340.5|1344.2|1341.2|1344.2|1341.2|1343.2|1340.2|121
1597399200000|2020-08-14 10:00:00|1344|1341|1343.7|1340.7|1344.2|1341.2|1343.7|1340.7|45
1597399500000|2020-08-14 10:05:00|1344.2|1341.2|1343.2|1340.2|1344.2|1341.2|1343.2|1340.2|135
1597399800000|2020-08-14 10:10:00|||||||||7
1597400100000|2020-08-14 10:15:00|||||||||18
1597400400000|2020-08-14 10:20:00|||||||||23
1597400700000|2020-08-14 10:25:00|1344|1341|1343.7|1340.7|1344.2|1341.2|1343.2|1340.2|35
1597401000000|2020-08-14 10:30:00|||||||||8
1597401300000|2020-08-14 10:35:00|1344|1341|1343.7|1340.7|1344|1341|1343.7|1340.7|73
1597401600000|2020-08-14 10:40:00|1344|1341|1343.2|1340.2|1344|1341|1342.7|1339.7|17
1597401900000|2020-08-14 10:45:00|1343.7|1340.7|1343.7|1340.7|1344.2|1341.2|1343.7|1340.7|19
1597402200000|2020-08-14 10:50:00|1343.2|1340.2|1343.7|1340.7|1343.7|1340.7|1343.2|1340.2|67
1597402500000|2020-08-14 10:55:00|1344|1341|1342.7|1339.7|1344.7|1341.7|1342.7|1339.7|165
1597402800000|2020-08-14 11:00:00|1343|1340|1342.7|1339.7|1343.2|1340.2|1342.7|1339.7|15
1597403400000|2020-08-14 11:10:00|1343|1340|1342.7|1339.7|1343|1340|1342.7|1339.7|13
1597403700000|2020-08-14 11:15:00|1343.5|1340.5|1343.8|1340.8|1343.8|1340.8|1343.2|1340.2|51
1597404000000|2020-08-14 11:20:00|||||||||114
1597404300000|2020-08-14 11:25:00|1344.8|1341.8|1344.8|1341.8|1344.8|1341.8|1344|1341|102
1597404600000|2020-08-14 11:30:00|1345.3|1342.3|1349.3|1346.3|1349.3|1346.3|1345.3|1342.3|1234
1597404900000|2020-08-14 11:35:00|1349|1346|1348.3|1345.3|1349.3|1346.3|1347.3|1344.3|127
1597405200000|2020-08-14 11:40:00|1347.3|1344.3|1346.8|1343.8|1347.3|1344.3|1346|1343|316
1597405500000|2020-08-14 11:45:00|1347.3|1344.3|1347.3|1344.3|1349.3|1346.3|1345|1342|758
1597405800000|2020-08-14 11:50:00|1347|1344|1347.3|1344.3|1347.3|1344.3|1346.3|1343.3|50
1597406100000|2020-08-14 11:55:00|1346.8|1343.8|1345.8|1342.8|1346.8|1343.8|1345.8|1342.8|27
1597406400000|2020-08-14 12:00:00|1346|1343|1344.8|1341.8|1347.3|1344.3|1344.8|1341.8|1253
1597406700000|2020-08-14 12:05:00|1344.3|1341.3|1344.8|1341.8|1345|1342|1342.3|1339.3|699
1597407000000|2020-08-14 12:10:00|1345.8|1342.8|1346.8|1343.8|1348.8|1345.8|1344.8|1341.8|519
1597407300000|2020-08-14 12:15:00|1347|1344|1342.3|1339.3|1347|1344|1341.3|1338.3|510
1597407600000|2020-08-14 12:20:00|1341.3|1338.3|1340.8|1337.8|1342|1339|1339.3|1336.3|508
1597407900000|2020-08-14 12:25:00|1340.5|1337.5|1342.3|1339.3|1342.3|1339.3|1340.5|1337.5|247
1597408200000|2020-08-14 12:30:00|1342.5|1339.5|1343.8|1340.8|1344.3|1341.3|1342.5|1339.5|194
1597408500000|2020-08-14 12:35:00|1343|1340|1345|1342|1345.3|1342.3|1343|1340|86
1597408800000|2020-08-14 12:40:00|1344.8|1341.8|1346.8|1343.8|1347.5|1344.5|1344.8|1341.8|524
1597409100000|2020-08-14 12:45:00|1346.5|1343.5|1344.8|1341.8|1346.5|1343.5|1344.8|1341.8|180
1597409400000|2020-08-14 12:50:00|1344.3|1341.3|1343.8|1340.8|1344.3|1341.3|1343.8|1340.8|215
1597409700000|2020-08-14 12:55:00|1344.3|1341.3|1343.8|1340.8|1344.3|1341.3|1343.8|1340.8|48
1597410000000|2020-08-14 13:00:00|1344.3|1341.3|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|187
1597410300000|2020-08-14 13:05:00|1344.3|1341.3|1341.3|1338.3|1345.3|1342.3|1341.3|1338.3|471
1597410600000|2020-08-14 13:10:00|1341.8|1338.8|1343|1340|1343.3|1340.3|1341.3|1338.3|97
1597410900000|2020-08-14 13:15:00|1342.8|1339.8|1344.3|1341.3|1344.3|1341.3|1342.8|1339.8|76
1597411200000|2020-08-14 13:20:00|1343.3|1340.3|1343.8|1340.8|1344.3|1341.3|1343.3|1340.3|44
1597411500000|2020-08-14 13:25:00|1343.5|1340.5|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|320
1597411800000|2020-08-14 13:30:00|1343.5|1340.5|1348.8|1345.8|1348.8|1345.8|1343.5|1340.5|352
1597412100000|2020-08-14 13:35:00|1348.3|1345.3|1349.8|1346.8|1349.8|1346.8|1347.8|1344.8|602
1597412400000|2020-08-14 13:40:00|1350.3|1347.3|1350.3|1347.3|1351.6|1348.6|1349.6|1346.6|902
1597412700000|2020-08-14 13:45:00|1349.6|1346.6|1348.8|1345.8|1351.3|1348.3|1348.6|1345.6|628
1597413000000|2020-08-14 13:50:00|1349.1|1346.1|1351.8|1348.8|1351.8|1348.8|1348.3|1345.3|735
1597413300000|2020-08-14 13:55:00|1351.3|1348.3|1350.3|1347.3|1351.3|1348.3|1349.3|1346.3|555
1597413600000|2020-08-14 14:00:00|1349.8|1346.8|1350.1|1347.1|1350.3|1347.3|1349.3|1346.3|370
1597413900000|2020-08-14 14:05:00|1349.8|1346.8|1348.8|1345.8|1350.3|1347.3|1348.3|1345.3|197
1597414200000|2020-08-14 14:10:00|1348.3|1345.3|1347.8|1344.8|1348.8|1345.8|1347.1|1344.1|322
1597414500000|2020-08-14 14:15:00|1348.1|1345.1|1349.3|1346.3|1351.3|1348.3|1348.1|1345.1|435
1597414800000|2020-08-14 14:20:00|1349.6|1346.6|1349.3|1346.3|1350.3|1347.3|1349.3|1346.3|443
1597415100000|2020-08-14 14:25:00|1348.8|1345.8|1349.3|1346.3|1349.3|1346.3|1348.3|1345.3|459
1597415400000|2020-08-14 14:30:00|1348.3|1345.3|1346.3|1343.3|1349.3|1346.3|1345.6|1342.6|565
1597415700000|2020-08-14 14:35:00|1346.8|1343.8|1343.1|1340.1|1346.8|1343.8|1342.8|1339.8|756
1597416000000|2020-08-14 14:40:00|1342.8|1339.8|1339.1|1336.1|1342.8|1339.8|1338.3|1335.3|527
1597416300000|2020-08-14 14:45:00|1339.3|1336.3|1340.3|1337.3|1342.8|1339.8|1339.3|1336.3|504
1597416600000|2020-08-14 14:50:00|1339.3|1336.3|1338.3|1335.3|1340.8|1337.8|1338.1|1335.1|330
1597416900000|2020-08-14 14:55:00|1339.3|1336.3|1335.3|1332.3|1339.3|1336.3|1335.3|1332.3|394
1597417200000|2020-08-14 15:00:00|1334.8|1331.8|1334.6|1331.6|1336.3|1333.3|1332.6|1329.6|1156
1597417500000|2020-08-14 15:05:00|1334.8|1331.8|1334.8|1331.8|1336.3|1333.3|1334.6|1331.6|333
1597417800000|2020-08-14 15:10:00|1334.6|1331.6|1336.8|1333.8|1336.8|1333.8|1334.6|1331.6|262
1597418100000|2020-08-14 15:15:00|1336.3|1333.3|1337.8|1334.8|1338.3|1335.3|1336.3|1333.3|397
1597418400000|2020-08-14 15:20:00|1336.8|1333.8|1339.8|1336.8|1340.1|1337.1|1336.8|1333.8|204
1597418700000|2020-08-14 15:25:00|1339.3|1336.3|1338.6|1335.6|1340.3|1337.3|1338.6|1335.6|464
1597419000000|2020-08-14 15:30:00|1338.8|1335.8|1342.3|1339.3|1342.3|1339.3|1338.8|1335.8|492
1597419300000|2020-08-14 15:35:00|1342.6|1339.6|1343.3|1340.3|1343.6|1340.6|1342.3|1339.3|165
1597419600000|2020-08-14 15:40:00|1342.3|1339.3|1340.8|1337.8|1343.3|1340.3|1340.3|1337.3|284
1597419900000|2020-08-14 15:45:00|1340.3|1337.3|1338.8|1335.8|1340.3|1337.3|1337.8|1334.8|392
1597420200000|2020-08-14 15:50:00|1338.3|1335.3|1339.8|1336.8|1340.8|1337.8|1338.3|1335.3|174
1597420500000|2020-08-14 15:55:00|1339.6|1336.6|1342.3|1339.3|1342.6|1339.6|1339.6|1336.6|181
1597420800000|2020-08-14 16:00:00|1341.3|1338.3|1342.4|1339.4|1342.4|1339.4|1341.3|1338.3|144
1597421100000|2020-08-14 16:05:00|1342.6|1339.6|1344.4|1341.4|1344.4|1341.4|1342.6|1339.6|573
1597421400000|2020-08-14 16:10:00|1343.9|1340.9|1340.4|1337.4|1344.4|1341.4|1340.4|1337.4|356
1597421700000|2020-08-14 16:15:00|1339.9|1336.9|1340.4|1337.4|1340.4|1337.4|1338.9|1335.9|194
1597422000000|2020-08-14 16:20:00|1339.4|1336.4|1338.4|1335.4|1339.4|1336.4|1336.4|1333.4|356
1597422300000|2020-08-14 16:25:00|1338.9|1335.9|1337.4|1334.4|1339.4|1336.4|1337.4|1334.4|238
1597422600000|2020-08-14 16:30:00|1336.4|1333.4|1338.4|1335.4|1338.4|1335.4|1336.4|1333.4|135
1597422900000|2020-08-14 16:35:00|1339.4|1336.4|1341.4|1338.4|1341.4|1338.4|1339.4|1336.4|130
1597423200000|2020-08-14 16:40:00|1341.6|1338.6|1339.4|1336.4|1341.6|1338.6|1338.6|1335.6|219
1597423500000|2020-08-14 16:45:00|1338.9|1335.9|1337.4|1334.4|1338.9|1335.9|1335.4|1332.4|546
1597423800000|2020-08-14 16:50:00|1338.4|1335.4|1336.9|1333.9|1338.4|1335.4|1332.9|1329.9|1557
1597424100000|2020-08-14 16:55:00|1336.4|1333.4|1336.6|1333.6|1337.4|1334.4|1334.9|1331.9|616
1597649400000|2020-08-17 07:30:00|1338.8|1335.8|1344.3|1341.3|1344.3|1341.3|1337.3|1334.3|388
1597649700000|2020-08-17 07:35:00|1344.8|1341.8|1343.8|1340.8|1344.8|1341.8|1343|1340|215
1597650000000|2020-08-17 07:40:00|1344.8|1341.8|1343.3|1340.3|1344.8|1341.8|1343.3|1340.3|69
1597650300000|2020-08-17 07:45:00|1343.8|1340.8|1343.3|1340.3|1344.3|1341.3|1343.3|1340.3|13
1597650600000|2020-08-17 07:50:00|1343.8|1340.8|1342.5|1339.5|1343.8|1340.8|1342.3|1339.3|20
1597650900000|2020-08-17 07:55:00|1342.3|1339.3|1344.8|1341.8|1345|1342|1342.3|1339.3|34
1597651200000|2020-08-17 08:00:00|1344.5|1341.5|1342.8|1339.8|1344.5|1341.5|1342.8|1339.8|38
1597651500000|2020-08-17 08:05:00|1343.3|1340.3|1344.3|1341.3|1344.3|1341.3|1343.3|1340.3|3
1597651800000|2020-08-17 08:10:00|1344.5|1341.5|1346.8|1343.8|1346.8|1343.8|1344.5|1341.5|224
1597652100000|2020-08-17 08:15:00|1346.5|1343.5|1346|1343|1347|1344|1345.8|1342.8|103
1597652400000|2020-08-17 08:20:00|1345.8|1342.8|1346.8|1343.8|1346.8|1343.8|1345|1342|21
1597652700000|2020-08-17 08:25:00|1346.3|1343.3|1346|1343|1346.3|1343.3|1345.8|1342.8|21
1597653000000|2020-08-17 08:30:00|1346.3|1343.3|1346|1343|1346.8|1343.8|1345.3|1342.3|14
1597653300000|2020-08-17 08:35:00|1345.8|1342.8|1346|1343|1346.8|1343.8|1345.8|1342.8|50
1597653600000|2020-08-17 08:40:00|1345.8|1342.8|1345.8|1342.8|1345.8|1342.8|1344.8|1341.8|22
1597653900000|2020-08-17 08:45:00|1345|1342|1344.8|1341.8|1345|1342|1344.8|1341.8|18
1597654200000|2020-08-17 08:50:00|1344.3|1341.3|1344.8|1341.8|1344.8|1341.8|1343.8|1340.8|51
1597654500000|2020-08-17 08:55:00|1345.3|1342.3|1343.5|1340.5|1345.3|1342.3|1343.3|1340.3|79
1597654800000|2020-08-17 09:00:00|1343.8|1340.8|1344|1341|1344|1341|1343.8|1340.8|17
1597655100000|2020-08-17 09:05:00|1342.8|1339.8|1342.8|1339.8|1343.8|1340.8|1342.8|1339.8|334
1597655400000|2020-08-17 09:10:00|1342.3|1339.3|1341.3|1338.3|1342.8|1339.8|1340.6|1337.6|65
1597655700000|2020-08-17 09:15:00|1341.1|1338.1|1339.3|1336.3|1341.3|1338.3|1339.3|1336.3|58
1597656000000|2020-08-17 09:20:00|||||||||5
1597656300000|2020-08-17 09:25:00|1339.8|1336.8|1339.3|1336.3|1340.3|1337.3|1339.3|1336.3|48
1597656600000|2020-08-17 09:30:00|1339.9|1336.9|1340.3|1337.3|1340.3|1337.3|1339.9|1336.9|31
1597656900000|2020-08-17 09:35:00|1341.3|1338.3|1340.3|1337.3|1341.3|1338.3|1340.3|1337.3|48
1597657200000|2020-08-17 09:40:00|||||||||1
1597657500000|2020-08-17 09:45:00|1339.3|1336.3|1342.3|1339.3|1342.3|1339.3|1339.3|1336.3|184
1597657800000|2020-08-17 09:50:00|1342.1|1339.1|1342.3|1339.3|1342.3|1339.3|1342.1|1339.1|1
1597658100000|2020-08-17 09:55:00|1342.6|1339.6|1343.8|1340.8|1343.8|1340.8|1342.6|1339.6|12
1597658400000|2020-08-17 10:00:00|1344.3|1341.3|1346.3|1343.3|1346.8|1343.8|1344.3|1341.3|72
1597658700000|2020-08-17 10:05:00|1345.8|1342.8|1346.3|1343.3|1347.1|1344.1|1345.3|1342.3|49
1597659000000|2020-08-17 10:10:00|1346.1|1343.1|1343.3|1340.3|1346.1|1343.1|1343.3|1340.3|26
1597659300000|2020-08-17 10:15:00|1344.3|1341.3|1345.3|1342.3|1345.3|1342.3|1344.3|1341.3|74
1597659600000|2020-08-17 10:20:00|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|7
1597659900000|2020-08-17 10:25:00|||||||||3
1597660200000|2020-08-17 10:30:00|||||||||4
1597660500000|2020-08-17 10:35:00|1345.6|1342.6|1346.8|1343.8|1346.8|1343.8|1345.4|1342.4|42
1597660800000|2020-08-17 10:40:00|1347.4|1344.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|23
1597661100000|2020-08-17 10:45:00|||||||||2
1597661400000|2020-08-17 10:50:00|1346.6|1343.6|1346.8|1343.8|1347.4|1344.4|1346.4|1343.4|90
1597661700000|2020-08-17 10:55:00|1346.4|1343.4|1345.6|1342.6|1346.4|1343.4|1345.4|1342.4|44
1597662000000|2020-08-17 11:00:00|1345.4|1342.4|1343.6|1340.6|1345.4|1342.4|1343.4|1340.4|101
1597662300000|2020-08-17 11:05:00|1343.4|1340.4|1342.4|1339.4|1344.4|1341.4|1342.1|1339.1|124
1597662600000|2020-08-17 11:10:00|||||||||19
1597662900000|2020-08-17 11:15:00|1343.1|1340.1|1344.1|1341.1|1344.4|1341.4|1343.1|1340.1|63
1597663200000|2020-08-17 11:20:00|1343.4|1340.4|1342.4|1339.4|1343.6|1340.6|1342.4|1339.4|59
1597663500000|2020-08-17 11:25:00|1342.1|1339.1|1341.4|1338.4|1342.4|1339.4|1341.4|1338.4|83
1597663800000|2020-08-17 11:30:00|1341.8|1338.8|1342.4|1339.4|1342.4|1339.4|1341.4|1338.4|44
1597664100000|2020-08-17 11:35:00|1341.9|1338.9|1341.4|1338.4|1341.9|1338.9|1341.4|1338.4|74
1597664400000|2020-08-17 11:40:00|||||||||23
1597664700000|2020-08-17 11:45:00|1342.4|1339.4|1341.4|1338.4|1342.4|1339.4|1341.4|1338.4|201
1597665000000|2020-08-17 11:50:00|1342.4|1339.4|1341.6|1338.6|1342.4|1339.4|1341.4|1338.4|63
1597665300000|2020-08-17 11:55:00|1341.9|1338.9|1342.2|1339.2|1343.9|1340.9|1341.4|1338.4|113
1597665600000|2020-08-17 12:00:00|1342.4|1339.4|1347.4|1344.4|1347.4|1344.4|1341.9|1338.9|164
1597665900000|2020-08-17 12:05:00|1348.4|1345.4|1348.4|1345.4|1349.4|1346.4|1348.4|1345.4|168
1597666200000|2020-08-17 12:10:00|1347.9|1344.9|1348.4|1345.4|1349.4|1346.4|1347.9|1344.9|110
1597666500000|2020-08-17 12:15:00|1347.9|1344.9|1348.4|1345.4|1348.4|1345.4|1345.9|1342.9|150
1597666800000|2020-08-17 12:20:00|1348.7|1345.7|1347.4|1344.4|1349.4|1346.4|1347.4|1344.4|181
1597667100000|2020-08-17 12:25:00|1347.7|1344.7|1348.9|1345.9|1349.4|1346.4|1346.9|1343.9|262
1597667400000|2020-08-17 12:30:00|1348.4|1345.4|1349.4|1346.4|1349.7|1346.7|1347.4|1344.4|250
1597667700000|2020-08-17 12:35:00|1349.7|1346.7|1348.4|1345.4|1350.9|1347.9|1347.9|1344.9|501
1597668000000|2020-08-17 12:40:00|1347.9|1344.9|1348.9|1345.9|1349.4|1346.4|1347.9|1344.9|115
1597668300000|2020-08-17 12:45:00|1349.2|1346.2|1349.4|1346.4|1349.4|1346.4|1348.7|1345.7|68
1597668600000|2020-08-17 12:50:00|1349.9|1346.9|1350.4|1347.4|1350.4|1347.4|1349.4|1346.4|116
1597668900000|2020-08-17 12:55:00|1350.6|1347.6|1351.4|1348.4|1351.4|1348.4|1350.6|1347.6|108
1597669200000|2020-08-17 13:00:00|1351.9|1348.9|1351.9|1348.9|1352.4|1349.4|1351.1|1348.1|191
1597669500000|2020-08-17 13:05:00|1352.4|1349.4|1351.9|1348.9|1352.4|1349.4|1351.9|1348.9|49
1597669800000|2020-08-17 13:10:00|1350.9|1347.9|1349.4|1346.4|1351.4|1348.4|1349.2|1346.2|173
1597670100000|2020-08-17 13:15:00|1349.7|1346.7|1348.9|1345.9|1349.7|1346.7|1348.4|1345.4|134
1597670400000|2020-08-17 13:20:00|1348.4|1345.4|1349.9|1346.9|1350.4|1347.4|1348.4|1345.4|107
1597670700000|2020-08-17 13:25:00|1350.4|1347.4|1349.9|1346.9|1351.7|1348.7|1349.9|1346.9|1050
1597671000000|2020-08-17 13:30:00|1350.2|1347.2|1351|1348|1351|1348|1349.9|1346.9|205
1597671300000|2020-08-17 13:35:00|1351.4|1348.4|1352|1349|1352|1349|1351.4|1348.4|246
1597671600000|2020-08-17 13:40:00|1351.5|1348.5|1350.2|1347.2|1351.7|1348.7|1349.5|1346.5|913
1597671900000|2020-08-17 13:45:00|1350.5|1347.5|1346.5|1343.5|1350.5|1347.5|1346|1343|1559
1597672200000|2020-08-17 13:50:00|1345.5|1342.5|1346.5|1343.5|1348.5|1345.5|1345.3|1342.3|426
1597672500000|2020-08-17 13:55:00|1347|1344|1348|1345|1348|1345|1347|1344|311
1597672800000|2020-08-17 14:00:00|1349|1346|1346.8|1343.8|1350|1347|1346|1343|398
1597673100000|2020-08-17 14:05:00|1347|1344|1344.5|1341.5|1347|1344|1344|1341|240
1597673400000|2020-08-17 14:10:00|1345.3|1342.3|1345.6|1342.6|1346.6|1343.6|1344|1341|198
1597673700000|2020-08-17 14:15:00|1346.3|1343.3|1349.5|1346.5|1350|1347|1345.8|1342.8|354
1597674000000|2020-08-17 14:20:00|1350|1347|1349|1346|1351.5|1348.5|1348.6|1345.6|537
1597674300000|2020-08-17 14:25:00|1349.3|1346.3|1348.8|1345.8|1349.3|1346.3|1348|1345|153
1597674600000|2020-08-17 14:30:00|1349|1346|1349.6|1346.6|1350|1347|1348.6|1345.6|265
1597674900000|2020-08-17 14:35:00|1350|1347|1348.6|1345.6|1350.8|1347.8|1348.6|1345.6|267
1597675200000|2020-08-17 14:40:00|1349.6|1346.6|1350|1347|1350|1347|1349.6|1346.6|152
1597675500000|2020-08-17 14:45:00|1349.6|1346.6|1350.5|1347.5|1350.5|1347.5|1349|1346|480
1597675800000|2020-08-17 14:50:00|1350|1347|1350.5|1347.5|1350.5|1347.5|1350|1347|108
1597676100000|2020-08-17 14:55:00|1349.5|1346.5|1349.5|1346.5|1349.8|1346.8|1349|1346|152
1597676400000|2020-08-17 15:00:00|1349.8|1346.8|1349.5|1346.5|1350.5|1347.5|1349.3|1346.3|196
1597676700000|2020-08-17 15:05:00|1349.8|1346.8|1349|1346|1350.5|1347.5|1349|1346|279
1597677000000|2020-08-17 15:10:00|1348.5|1345.5|1348.5|1345.5|1348.5|1345.5|1347.5|1344.5|239
1597677300000|2020-08-17 15:15:00|1349|1346|1349.8|1346.8|1350|1347|1349|1346|235
1597677600000|2020-08-17 15:20:00|1349.5|1346.5|1348|1345|1350|1347|1348|1345|141
1597677900000|2020-08-17 15:25:00|1347.8|1344.8|1350|1347|1350|1347|1347.5|1344.5|144
1597678200000|2020-08-17 15:30:00|1350.5|1347.5|1350|1347|1352|1349|1350|1347|347
1597678500000|2020-08-17 15:35:00|1351|1348|1350|1347|1352|1349|1350|1347|193
1597678800000|2020-08-17 15:40:00|1349|1346|1349|1346|1349|1346|1349|1346|64
1597679100000|2020-08-17 15:45:00|1350|1347|1349|1346|1350|1347|1349|1346|211
1597679400000|2020-08-17 15:50:00|1349.5|1346.5|1346.5|1343.5|1349.5|1346.5|1346.5|1343.5|224
1597679700000|2020-08-17 15:55:00|1346.8|1343.8|1346.5|1343.5|1347.5|1344.5|1346.5|1343.5|83
1597680000000|2020-08-17 16:00:00|1346.8|1343.8|1347.5|1344.5|1347.5|1344.5|1346.5|1343.5|74
1597680300000|2020-08-17 16:05:00|1348|1345|1349.5|1346.5|1349.5|1346.5|1347.8|1344.8|243
1597680600000|2020-08-17 16:10:00|1349.1|1346.1|1346.5|1343.5|1349.1|1346.1|1345.8|1342.8|291
1597680900000|2020-08-17 16:15:00|1347|1344|1347.5|1344.5|1347.5|1344.5|1345.5|1342.5|271
1597681200000|2020-08-17 16:20:00|1346.8|1343.8|1346.5|1343.5|1347.5|1344.5|1346.5|1343.5|81
1597681500000|2020-08-17 16:25:00|1347.5|1344.5|1347.5|1344.5|1347.5|1344.5|1346.5|1343.5|177
1597681800000|2020-08-17 16:30:00|1347.8|1344.8|1342.5|1339.5|1348.5|1345.5|1342.1|1339.1|485
1597682100000|2020-08-17 16:35:00|1343.1|1340.1|1341.6|1338.6|1343.1|1340.1|1340.6|1337.6|251
1597682400000|2020-08-17 16:40:00|1340.8|1337.8|1340.1|1337.1|1341.6|1338.6|1340.1|1337.1|620
1597682700000|2020-08-17 16:45:00|1340.3|1337.3|1334.2|1331.2|1342.6|1339.6|1332.7|1329.7|2377
1597683000000|2020-08-17 16:50:00|1333.9|1330.9|1338.7|1335.7|1338.7|1335.7|1333.9|1330.9|2214
1597683300000|2020-08-17 16:55:00|1338.9|1335.9|1338.4|1335.4|1340.1|1337.1|1337.7|1334.7|594
1597735800000|2020-08-18 07:30:00|1334|1331|1337|1334|1340|1337|1334|1331|626
1597736100000|2020-08-18 07:35:00|1336.8|1333.8|1337.1|1334.1|1337.3|1334.3|1336|1333|64
1597736400000|2020-08-18 07:40:00|1336.5|1333.5|1335.5|1332.5|1337.1|1334.1|1335.1|1332.1|89
1597736700000|2020-08-18 07:45:00|1336.1|1333.1|1337.5|1334.5|1337.5|1334.5|1335.1|1332.1|88
1597737000000|2020-08-18 07:50:00|1338.1|1335.1|1339.5|1336.5|1340.5|1337.5|1338.1|1335.1|426
1597737300000|2020-08-18 07:55:00|1339.8|1336.8|1339.5|1336.5|1339.8|1336.8|1338.5|1335.5|176
1597737600000|2020-08-18 08:00:00|1340.3|1337.3|1342|1339|1342|1339|1340.3|1337.3|121
1597737900000|2020-08-18 08:05:00|1342.5|1339.5|1341.5|1338.5|1342.5|1339.5|1341.3|1338.3|37
1597738200000|2020-08-18 08:10:00|1342|1339|1339.5|1336.5|1342.5|1339.5|1339.5|1336.5|117
1597738500000|2020-08-18 08:15:00|1340|1337|1340.5|1337.5|1340.5|1337.5|1340|1337|12
1597738800000|2020-08-18 08:20:00|1340.3|1337.3|1339|1336|1340.5|1337.5|1339|1336|27
1597739100000|2020-08-18 08:25:00|1338.5|1335.5|1337.5|1334.5|1338.8|1335.8|1337|1334|209
1597739400000|2020-08-18 08:30:00|1337|1334|1336.5|1333.5|1337.5|1334.5|1336.5|1333.5|115
1597739700000|2020-08-18 08:35:00|||||||||6
1597740000000|2020-08-18 08:40:00|1336|1333|1333.5|1330.5|1336|1333|1332.5|1329.5|120
1597740300000|2020-08-18 08:45:00|1333.8|1330.8|1334.3|1331.3|1334.3|1331.3|1333.3|1330.3|32
1597740600000|2020-08-18 08:50:00|1334|1331|1326.5|1323.5|1334.5|1331.5|1326.5|1323.5|183
1597740900000|2020-08-18 08:55:00|1327.5|1324.5|1325.5|1322.5|1327.5|1324.5|1325.5|1322.5|186
1597741200000|2020-08-18 09:00:00|1324.3|1321.3|1320.1|1317.1|1324.5|1321.5|1319.1|1316.1|421
1597741500000|2020-08-18 09:05:00|1319.1|1316.1|1319.1|1316.1|1319.6|1316.6|1318.1|1315.1|349
1597741800000|2020-08-18 09:10:00|1318.8|1315.8|1320.1|1317.1|1320.1|1317.1|1318.8|1315.8|8
1597742100000|2020-08-18 09:15:00|1319.1|1316.1|1317.3|1314.3|1319.6|1316.6|1317.1|1314.1|89
1597742400000|2020-08-18 09:20:00|1317.6|1314.6|1319.1|1316.1|1319.1|1316.1|1317.1|1314.1|213
1597742700000|2020-08-18 09:25:00|1319.6|1316.6|1319.1|1316.1|1319.6|1316.6|1319.1|1316.1|60
1597743000000|2020-08-18 09:30:00|1318.6|1315.6|1321.6|1318.6|1321.6|1318.6|1318.6|1315.6|46
1597743300000|2020-08-18 09:35:00|1321.8|1318.8|1324.1|1321.1|1324.1|1321.1|1321.8|1318.8|99
1597743600000|2020-08-18 09:40:00|||||||||12
1597743900000|2020-08-18 09:45:00|||||||||2
1597744200000|2020-08-18 09:50:00|1325.1|1322.1|1325.1|1322.1|1325.1|1322.1|1324.1|1321.1|40
1597744500000|2020-08-18 09:55:00|1324.6|1321.6|1324.1|1321.1|1324.6|1321.6|1324.1|1321.1|7
1597744800000|2020-08-18 10:00:00|1324.3|1321.3|1325.1|1322.1|1325.1|1322.1|1323.8|1320.8|79
1597745100000|2020-08-18 10:05:00|1326.1|1323.1|1327.8|1324.8|1327.8|1324.8|1326.1|1323.1|45
1597745400000|2020-08-18 10:10:00|1327.6|1324.6|1327.6|1324.6|1328.1|1325.1|1326.6|1323.6|58
1597745700000|2020-08-18 10:15:00|1327.3|1324.3|1327.8|1324.8|1327.8|1324.8|1326.1|1323.1|27
1597746000000|2020-08-18 10:20:00|1328.1|1325.1|1327.4|1324.4|1328.6|1325.6|1326.6|1323.6|213
1597746300000|2020-08-18 10:25:00|1326.9|1323.9|1325.6|1322.6|1326.9|1323.9|1325.6|1322.6|39
1597746600000|2020-08-18 10:30:00|1325.4|1322.4|1324.6|1321.6|1325.6|1322.6|1324.6|1321.6|29
1597746900000|2020-08-18 10:35:00|1324.4|1321.4|1324.6|1321.6|1324.6|1321.6|1324.4|1321.4|34
1597747200000|2020-08-18 10:40:00|1324.4|1321.4|1324.4|1321.4|1324.6|1321.6|1324.4|1321.4|23
1597747500000|2020-08-18 10:45:00|1324.1|1321.1|1324.4|1321.4|1324.6|1321.6|1324.1|1321.1|41
1597747800000|2020-08-18 10:50:00|1324.6|1321.6|1325.1|1322.1|1325.1|1322.1|1324.1|1321.1|16
1597748100000|2020-08-18 10:55:00|1324.6|1321.6|1324.6|1321.6|1325.6|1322.6|1324.6|1321.6|143
1597748400000|2020-08-18 11:00:00|1324.9|1321.9|1323.4|1320.4|1324.9|1321.9|1323.4|1320.4|38
1597748700000|2020-08-18 11:05:00|1323.6|1320.6|1324.1|1321.1|1324.1|1321.1|1323.4|1320.4|14
1597749000000|2020-08-18 11:10:00|1323.1|1320.1|1323.1|1320.1|1323.6|1320.6|1322.6|1319.6|112
1597749300000|2020-08-18 11:15:00|1324.1|1321.1|1323.1|1320.1|1324.1|1321.1|1323.1|1320.1|87
1597749600000|2020-08-18 11:20:00|1323.4|1320.4|1323.9|1320.9|1323.9|1320.9|1322.1|1319.1|96
1597749900000|2020-08-18 11:25:00|1323.6|1320.6|1322.4|1319.4|1323.6|1320.6|1322.1|1319.1|387
1597750200000|2020-08-18 11:30:00|1322.7|1319.7|1324.2|1321.2|1324.7|1321.7|1321.9|1318.9|484
1597750500000|2020-08-18 11:35:00|1323.9|1320.9|1323.2|1320.2|1323.9|1320.9|1323.2|1320.2|21
1597750800000|2020-08-18 11:40:00|1322.9|1319.9|1321.4|1318.4|1323.2|1320.2|1319.9|1316.9|312
1597751100000|2020-08-18 11:45:00|1321.2|1318.2|1322.7|1319.7|1323.2|1320.2|1321.2|1318.2|41
1597751400000|2020-08-18 11:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1321.7|1318.7|49
1597751700000|2020-08-18 11:55:00|1322.9|1319.9|1325.2|1322.2|1325.2|1322.2|1322.2|1319.2|142
1597752000000|2020-08-18 12:00:00|1324.9|1321.9|1322.7|1319.7|1326.2|1323.2|1322.7|1319.7|281
1597752300000|2020-08-18 12:05:00|1322.4|1319.4|1322.7|1319.7|1323.4|1320.4|1319.7|1316.7|219
1597752600000|2020-08-18 12:10:00|1323.7|1320.7|1329.2|1326.2|1330.2|1327.2|1323.4|1320.4|667
1597752900000|2020-08-18 12:15:00|1328.7|1325.7|1326.7|1323.7|1328.7|1325.7|1325.7|1322.7|264
1597753200000|2020-08-18 12:20:00|1326.2|1323.2|1324.2|1321.2|1326.2|1323.2|1324.2|1321.2|302
1597753500000|2020-08-18 12:25:00|1324.4|1321.4|1325.2|1322.2|1325.2|1322.2|1323.7|1320.7|94
1597753800000|2020-08-18 12:30:00|1324.7|1321.7|1320.4|1317.4|1324.7|1321.7|1319.7|1316.7|393
1597754100000|2020-08-18 12:35:00|1320.7|1317.7|1321.7|1318.7|1321.7|1318.7|1320.7|1317.7|266
1597754400000|2020-08-18 12:40:00|1321.2|1318.2|1321.9|1318.9|1322.7|1319.7|1320.7|1317.7|111
1597754700000|2020-08-18 12:45:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1321.7|1318.7|570
1597755000000|2020-08-18 12:50:00|1323.4|1320.4|1324.6|1321.6|1324.6|1321.6|1323.2|1320.2|83
1597755300000|2020-08-18 12:55:00|1325.6|1322.6|1328.9|1325.9|1329.6|1326.6|1325.6|1322.6|221
1597755600000|2020-08-18 13:00:00|1329.1|1326.1|1334.1|1331.1|1334.1|1331.1|1328.6|1325.6|450
1597755900000|2020-08-18 13:05:00|1333.6|1330.6|1330.1|1327.1|1334.1|1331.1|1329.7|1326.7|423
1597756200000|2020-08-18 13:10:00|1330.4|1327.4|1330.9|1327.9|1331.7|1328.7|1329.1|1326.1|451
1597756500000|2020-08-18 13:15:00|1330.7|1327.7|1329.7|1326.7|1330.9|1327.9|1327.7|1324.7|323
1597756800000|2020-08-18 13:20:00|1329.9|1326.9|1332.7|1329.7|1333.1|1330.1|1328.7|1325.7|222
1597757100000|2020-08-18 13:25:00|1332.1|1329.1|1332.1|1329.1|1332.7|1329.7|1331.1|1328.1|286
1597757400000|2020-08-18 13:30:00|1333.1|1330.1|1332.7|1329.7|1335.1|1332.1|1332.1|1329.1|476
1597757700000|2020-08-18 13:35:00|1333.1|1330.1|1331.4|1328.4|1333.7|1330.7|1331.1|1328.1|485
1597758000000|2020-08-18 13:40:00|1331.1|1328.1|1328.7|1325.7|1331.1|1328.1|1327.7|1324.7|508
1597758300000|2020-08-18 13:45:00|1327.7|1324.7|1331.1|1328.1|1333.1|1330.1|1327.7|1324.7|456
1597758600000|2020-08-18 13:50:00|1330.7|1327.7|1325.7|1322.7|1330.7|1327.7|1325.7|1322.7|167
1597758900000|2020-08-18 13:55:00|1326.1|1323.1|1326.7|1323.7|1328.7|1325.7|1326.1|1323.1|369
1597759200000|2020-08-18 14:00:00|1326.9|1323.9|1327.7|1324.7|1327.7|1324.7|1325.7|1322.7|122
1597759500000|2020-08-18 14:05:00|1328.2|1325.2|1324.2|1321.2|1328.2|1325.2|1321.9|1318.9|584
1597759800000|2020-08-18 14:10:00|1323.9|1320.9|1325.4|1322.4|1326.2|1323.2|1323.9|1320.9|181
1597760100000|2020-08-18 14:15:00|1325.7|1322.7|1324.2|1321.2|1327.2|1324.2|1324|1321|286
1597760400000|2020-08-18 14:20:00|1324|1321|1324.7|1321.7|1325|1322|1323.2|1320.2|216
1597760700000|2020-08-18 14:25:00|1324.2|1321.2|1321.2|1318.2|1324.7|1321.7|1321.2|1318.2|331
1597761000000|2020-08-18 14:30:00|1321|1318|1324.2|1321.2|1324.2|1321.2|1320.2|1317.2|345
1597761300000|2020-08-18 14:35:00|1325|1322|1324.2|1321.2|1325.2|1322.2|1324|1321|136
1597761600000|2020-08-18 14:40:00|1324.7|1321.7|1322.2|1319.2|1325.2|1322.2|1322.2|1319.2|356
1597761900000|2020-08-18 14:45:00|1321.8|1318.8|1322|1319|1322.2|1319.2|1321.2|1318.2|258
1597762200000|2020-08-18 14:50:00|1322.2|1319.2|1321|1318|1323.2|1320.2|1320.2|1317.2|288
1597762500000|2020-08-18 14:55:00|1321.2|1318.2|1323.2|1320.2|1324.7|1321.7|1321.2|1318.2|207
1597762800000|2020-08-18 15:00:00|1323.7|1320.7|1319.2|1316.2|1324.2|1321.2|1319.2|1316.2|710
1597763100000|2020-08-18 15:05:00|1319.5|1316.5|1319.2|1316.2|1319.7|1316.7|1318.2|1315.2|297
1597763400000|2020-08-18 15:10:00|1318.2|1315.2|1314.2|1311.2|1318.2|1315.2|1313.2|1310.2|1030
1597763700000|2020-08-18 15:15:00|1314|1311|1314.7|1311.7|1315.2|1312.2|1313.2|1310.2|421
1597764000000|2020-08-18 15:20:00|1315|1312|1309|1306|1315|1312|1306.2|1303.2|1495
1597764300000|2020-08-18 15:25:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1306.2|1303.2|550
1597764600000|2020-08-18 15:30:00|1308|1305|1307.3|1304.3|1308|1305|1306.2|1303.2|794
1597764900000|2020-08-18 15:35:00|1306.3|1303.3|1308.3|1305.3|1308.3|1305.3|1306.3|1303.3|267
1597765200000|2020-08-18 15:40:00|1308.7|1305.7|1311|1308|1311|1308|1308.3|1305.3|197
1597765500000|2020-08-18 15:45:00|1311.3|1308.3|1309.3|1306.3|1311.3|1308.3|1309.3|1306.3|554
1597765800000|2020-08-18 15:50:00|1310.3|1307.3|1311.3|1308.3|1311.3|1308.3|1310.3|1307.3|385
1597766100000|2020-08-18 15:55:00|1311.5|1308.5|1310.3|1307.3|1312.3|1309.3|1310.3|1307.3|287
1597766400000|2020-08-18 16:00:00|1310.8|1307.8|1311.3|1308.3|1311.3|1308.3|1310.3|1307.3|650
1597766700000|2020-08-18 16:05:00|1312.3|1309.3|1313|1310|1313.3|1310.3|1311.3|1308.3|121
1597767000000|2020-08-18 16:10:00|1314.3|1311.3|1313|1310|1314.5|1311.5|1312.3|1309.3|335
1597767300000|2020-08-18 16:15:00|1312.8|1309.8|1314.8|1311.8|1314.8|1311.8|1312.8|1309.8|388
1597767600000|2020-08-18 16:20:00|1314.3|1311.3|1313.8|1310.8|1314.3|1311.3|1313.3|1310.3|727
1597767900000|2020-08-18 16:25:00|1313.5|1310.5|1313.8|1310.8|1313.8|1310.8|1313.3|1310.3|91
1597768200000|2020-08-18 16:30:00|1314.8|1311.8|1312.5|1309.5|1314.8|1311.8|1311.8|1308.8|335
1597768500000|2020-08-18 16:35:00|1312.8|1309.8|1312.5|1309.5|1313.5|1310.5|1311.8|1308.8|223
1597768800000|2020-08-18 16:40:00|1312.8|1309.8|1316.3|1313.3|1317.3|1314.3|1311.8|1308.8|457
1597769100000|2020-08-18 16:45:00|1317|1314|1317.3|1314.3|1318.3|1315.3|1316.3|1313.3|297
1597769400000|2020-08-18 16:50:00|1317.7|1314.7|1320.7|1317.7|1320.7|1317.7|1317.7|1314.7|1558
1597769700000|2020-08-18 16:55:00|1321.2|1318.2|1320|1317|1321.2|1318.2|1319.5|1316.5|956
1597822200000|2020-08-19 07:30:00|1325.3|1322.3|1325.6|1322.6|1327.1|1324.1|1324.6|1321.6|315
1597822500000|2020-08-19 07:35:00|1326.5|1323.5|1327.6|1324.6|1328.6|1325.6|1326.5|1323.5|197
1597822800000|2020-08-19 07:40:00|1327.8|1324.8|1327.6|1324.6|1329.6|1326.6|1327.3|1324.3|84
1597823100000|2020-08-19 07:45:00|1328|1325|1327.6|1324.6|1331|1328|1327.6|1324.6|103
1597823400000|2020-08-19 07:50:00|1328.6|1325.6|1329.6|1326.6|1329.6|1326.6|1326.6|1323.6|66
1597823700000|2020-08-19 07:55:00|1328.6|1325.6|1327.8|1324.8|1329.1|1326.1|1327.8|1324.8|34
1597824000000|2020-08-19 08:00:00|1327.6|1324.6|1326.1|1323.1|1327.6|1324.6|1325.3|1322.3|33
1597824300000|2020-08-19 08:05:00|1325.6|1322.6|1325.6|1322.6|1325.9|1322.9|1325.6|1322.6|13
1597824600000|2020-08-19 08:10:00|1325.4|1322.4|1324.9|1321.9|1325.6|1322.6|1324.4|1321.4|68
1597824900000|2020-08-19 08:15:00|1325.1|1322.1|1322.6|1319.6|1325.6|1322.6|1322.4|1319.4|33
1597825200000|2020-08-19 08:20:00|1322.9|1319.9|1324.6|1321.6|1324.6|1321.6|1322.9|1319.9|52
1597825500000|2020-08-19 08:25:00|1324.4|1321.4|1323.6|1320.6|1324.6|1321.6|1323.6|1320.6|8
1597825800000|2020-08-19 08:30:00|1323.1|1320.1|1324.9|1321.9|1325.1|1322.1|1323.1|1320.1|45
1597826100000|2020-08-19 08:35:00|1325.1|1322.1|1323.1|1320.1|1325.6|1322.6|1323.1|1320.1|38
1597826400000|2020-08-19 08:40:00|1323.6|1320.6|1323.6|1320.6|1323.6|1320.6|1323.1|1320.1|35
1597826700000|2020-08-19 08:45:00|1323.1|1320.1|1323.4|1320.4|1323.4|1320.4|1323.1|1320.1|35
1597827000000|2020-08-19 08:50:00|1323.1|1320.1|1324.9|1321.9|1324.9|1321.9|1323.1|1320.1|93
1597827300000|2020-08-19 08:55:00|1324.6|1321.6|1324.6|1321.6|1324.6|1321.6|1324.6|1321.6|9
1597827600000|2020-08-19 09:00:00|1324.9|1321.9|1324.1|1321.1|1325.1|1322.1|1323.9|1320.9|16
1597827900000|2020-08-19 09:05:00|1324.6|1321.6|1324.9|1321.9|1324.9|1321.9|1324.1|1321.1|34
1597828200000|2020-08-19 09:10:00|1324.6|1321.6|1324.2|1321.2|1324.6|1321.6|1324.2|1321.2|16
1597828500000|2020-08-19 09:15:00|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|1324.2|1321.2|12
1597828800000|2020-08-19 09:20:00|1324.6|1321.6|1326.2|1323.2|1326.2|1323.2|1324.6|1321.6|28
1597829100000|2020-08-19 09:25:00|1325.9|1322.9|1324.2|1321.2|1325.9|1322.9|1324.2|1321.2|33
1597829400000|2020-08-19 09:30:00|||||||||11
1597829700000|2020-08-19 09:35:00|1323.6|1320.6|1322.9|1319.9|1323.6|1320.6|1322.6|1319.6|6
1597830000000|2020-08-19 09:40:00|1322.6|1319.6|1321.4|1318.4|1323.2|1320.2|1321.2|1318.2|135
1597830300000|2020-08-19 09:45:00|1321.6|1318.6|1322.4|1319.4|1323.4|1320.4|1321.6|1318.6|31
1597830600000|2020-08-19 09:50:00|1322.2|1319.2|1322.2|1319.2|1322.2|1319.2|1322.2|1319.2|4
1597830900000|2020-08-19 09:55:00|1322.4|1319.4|1323.2|1320.2|1323.7|1320.7|1322.4|1319.4|27
1597831200000|2020-08-19 10:00:00|1323.4|1320.4|1323.2|1320.2|1323.4|1320.4|1323.2|1320.2|20
1597831500000|2020-08-19 10:05:00|1323.4|1320.4|1324.2|1321.2|1324.2|1321.2|1323.4|1320.4|17
1597831800000|2020-08-19 10:10:00|||||||||8
1597832100000|2020-08-19 10:15:00|1323.4|1320.4|1324.2|1321.2|1324.2|1321.2|1323.4|1320.4|40
1597832400000|2020-08-19 10:20:00|1323.4|1320.4|1324.4|1321.4|1324.4|1321.4|1323.2|1320.2|19
1597832700000|2020-08-19 10:25:00|1324.2|1321.2|1324.6|1321.6|1324.6|1321.6|1324.2|1321.2|379
1597833000000|2020-08-19 10:30:00|||||||||9
1597833300000|2020-08-19 10:35:00|||||||||49
1597833600000|2020-08-19 10:40:00|1325.6|1322.6|1325.6|1322.6|1325.6|1322.6|1325.6|1322.6|25
1597833900000|2020-08-19 10:45:00|||||||||8
1597834200000|2020-08-19 10:50:00|1325.9|1322.9|1326.6|1323.6|1326.6|1323.6|1325.9|1322.9|50
1597834500000|2020-08-19 10:55:00|||||||||12
1597834800000|2020-08-19 11:00:00|||||||||8
1597835100000|2020-08-19 11:05:00|1327.1|1324.1|1327.7|1324.7|1327.7|1324.7|1327.1|1324.1|64
1597835400000|2020-08-19 11:10:00|||||||||42
1597835700000|2020-08-19 11:15:00|||||||||13
1597836000000|2020-08-19 11:20:00|||||||||16
1597836300000|2020-08-19 11:25:00|||||||||12
1597836600000|2020-08-19 11:30:00|1326.7|1323.7|1326.7|1323.7|1327.2|1324.2|1326.7|1323.7|16
1597836900000|2020-08-19 11:35:00|1325.9|1322.9|1325.7|1322.7|1326.7|1323.7|1325.7|1322.7|150
1597837200000|2020-08-19 11:40:00|1328.7|1325.7|1328.7|1325.7|1328.7|1325.7|1328.7|1325.7|5
1597837500000|2020-08-19 11:45:00|1327.9|1324.9|1326.1|1323.1|1330.7|1327.7|1325.7|1322.7|467
1597837800000|2020-08-19 11:50:00|1326.7|1323.7|1327.1|1324.1|1327.1|1324.1|1326.7|1323.7|20
1597838100000|2020-08-19 11:55:00|1327.7|1324.7|1329.1|1326.1|1329.4|1326.4|1327.7|1324.7|19
1597838400000|2020-08-19 12:00:00|1329.4|1326.4|1330.1|1327.1|1331.1|1328.1|1329.1|1326.1|154
1597838700000|2020-08-19 12:05:00|1329.7|1326.7|1331.1|1328.1|1331.1|1328.1|1328.7|1325.7|106
1597839000000|2020-08-19 12:10:00|1330.7|1327.7|1331.1|1328.1|1331.1|1328.1|1328.7|1325.7|244
1597839300000|2020-08-19 12:15:00|1330.1|1327.1|1328.4|1325.4|1331.1|1328.1|1327.1|1324.1|171
1597839600000|2020-08-19 12:20:00|1328.9|1325.9|1329.1|1326.1|1329.1|1326.1|1328.1|1325.1|102
1597839900000|2020-08-19 12:25:00|1329.7|1326.7|1331.1|1328.1|1331.1|1328.1|1329.7|1326.7|188
1597840200000|2020-08-19 12:30:00|1330.1|1327.1|1330.1|1327.1|1331.1|1328.1|1330.1|1327.1|84
1597840500000|2020-08-19 12:35:00|1329.4|1326.4|1328.4|1325.4|1329.7|1326.7|1327.7|1324.7|137
1597840800000|2020-08-19 12:40:00|1328.7|1325.7|1329.7|1326.7|1329.7|1326.7|1328.7|1325.7|150
1597841100000|2020-08-19 12:45:00|1328.7|1325.7|1328.4|1325.4|1330.4|1327.4|1328.1|1325.1|156
1597841400000|2020-08-19 12:50:00|1328.7|1325.7|1329.1|1326.1|1329.1|1326.1|1328.7|1325.7|103
1597841700000|2020-08-19 12:55:00|1328.9|1325.9|1329.1|1326.1|1329.1|1326.1|1327.7|1324.7|42
1597842000000|2020-08-19 13:00:00|1329.4|1326.4|1328.1|1325.1|1329.4|1326.4|1327.7|1324.7|74
1597842300000|2020-08-19 13:05:00|1328.7|1325.7|1329.1|1326.1|1329.1|1326.1|1328.1|1325.1|70
1597842600000|2020-08-19 13:10:00|1330.1|1327.1|1330.2|1327.2|1330.2|1327.2|1329.2|1326.2|167
1597842900000|2020-08-19 13:15:00|||||||||40
1597843200000|2020-08-19 13:20:00|1329.2|1326.2|1330.2|1327.2|1332.2|1329.2|1328.2|1325.2|420
1597843500000|2020-08-19 13:25:00|1330.4|1327.4|1334.6|1331.6|1335.6|1332.6|1330.4|1327.4|837
1597843800000|2020-08-19 13:30:00|1334.9|1331.9|1337.6|1334.6|1340.1|1337.1|1334.6|1331.6|993
1597844100000|2020-08-19 13:35:00|1338.1|1335.1|1337.6|1334.6|1338.1|1335.1|1336.6|1333.6|343
1597844400000|2020-08-19 13:40:00|1338.6|1335.6|1339.1|1336.1|1341.1|1338.1|1338.6|1335.6|1081
1597844700000|2020-08-19 13:45:00|1339.3|1336.3|1342.1|1339.1|1342.1|1339.1|1339.1|1336.1|260
1597845000000|2020-08-19 13:50:00|1342.5|1339.5|1342.1|1339.1|1344.1|1341.1|1342.1|1339.1|301
1597845300000|2020-08-19 13:55:00|1342.3|1339.3|1342.1|1339.1|1342.3|1339.3|1339.1|1336.1|990
1597845600000|2020-08-19 14:00:00|1343.1|1340.1|1345.1|1342.1|1345.1|1342.1|1342.1|1339.1|409
1597845900000|2020-08-19 14:05:00|1344.6|1341.6|1345.3|1342.3|1346.1|1343.1|1344.1|1341.1|485
1597846200000|2020-08-19 14:10:00|1345.1|1342.1|1344.6|1341.6|1345.1|1342.1|1344.1|1341.1|219
1597846500000|2020-08-19 14:15:00|1345.1|1342.1|1345.1|1342.1|1346.1|1343.1|1345.1|1342.1|249
1597846800000|2020-08-19 14:20:00|1346.1|1343.1|1345.9|1342.9|1347.1|1344.1|1345.6|1342.6|540
1597847100000|2020-08-19 14:25:00|1346.1|1343.1|1345.6|1342.6|1346.1|1343.1|1343.6|1340.6|746
1597847400000|2020-08-19 14:30:00|1346.1|1343.1|1346.1|1343.1|1347.1|1344.1|1345.6|1342.6|766
1597847700000|2020-08-19 14:35:00|1345.9|1342.9|1344.1|1341.1|1346.1|1343.1|1344.1|1341.1|567
1597848000000|2020-08-19 14:40:00|1344.6|1341.6|1342.6|1339.6|1344.6|1341.6|1342.6|1339.6|321
1597848300000|2020-08-19 14:45:00|1343.6|1340.6|1342.6|1339.6|1343.6|1340.6|1341.2|1338.2|363
1597848600000|2020-08-19 14:50:00|1341.6|1338.6|1343.1|1340.1|1343.1|1340.1|1340.6|1337.6|364
1597848900000|2020-08-19 14:55:00|1344.1|1341.1|1345.1|1342.1|1346.1|1343.1|1343.1|1340.1|654
1597849200000|2020-08-19 15:00:00|1345.4|1342.4|1346.1|1343.1|1347.1|1344.1|1345.4|1342.4|350
1597849500000|2020-08-19 15:05:00|1346.9|1343.9|1348.1|1345.1|1349.1|1346.1|1346.9|1343.9|314
1597849800000|2020-08-19 15:10:00|1347.4|1344.4|1347.1|1344.1|1348.1|1345.1|1346.1|1343.1|207
1597850100000|2020-08-19 15:15:00|1348.1|1345.1|1348.9|1345.9|1349.1|1346.1|1347.4|1344.4|536
1597850400000|2020-08-19 15:20:00|1349.1|1346.1|1347.1|1344.1|1349.1|1346.1|1346.1|1343.1|221
1597850700000|2020-08-19 15:25:00|1346.9|1343.9|1349.1|1346.1|1349.1|1346.1|1346.9|1343.9|285
1597851000000|2020-08-19 15:30:00|1349.6|1346.6|1350.6|1347.6|1351.6|1348.6|1349.6|1346.6|661
1597851300000|2020-08-19 15:35:00|1351.6|1348.6|1350.6|1347.6|1351.6|1348.6|1350.6|1347.6|339
1597851600000|2020-08-19 15:40:00|1350.1|1347.1|1350.3|1347.3|1350.6|1347.6|1348.6|1345.6|262
1597851900000|2020-08-19 15:45:00|1350.6|1347.6|1350.8|1347.8|1351.6|1348.6|1350.6|1347.6|147
1597852200000|2020-08-19 15:50:00|1351.1|1348.1|1352.6|1349.6|1352.6|1349.6|1351.1|1348.1|547
1597852500000|2020-08-19 15:55:00|1353.6|1350.6|1351.6|1348.6|1353.6|1350.6|1351.6|1348.6|202
1597852800000|2020-08-19 16:00:00|1351.8|1348.8|1352.6|1349.6|1352.6|1349.6|1351.6|1348.6|248
1597853100000|2020-08-19 16:05:00|1351.8|1348.8|1351.1|1348.1|1352.1|1349.1|1350.8|1347.8|224
1597853400000|2020-08-19 16:10:00|1350.6|1347.6|1351.6|1348.6|1352.6|1349.6|1350.6|1347.6|187
1597853700000|2020-08-19 16:15:00|1351.8|1348.8|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|1241
1597854000000|2020-08-19 16:20:00|1351.6|1348.6|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|217
1597854300000|2020-08-19 16:25:00|1350.6|1347.6|1351.1|1348.1|1351.1|1348.1|1350.6|1347.6|132
1597854600000|2020-08-19 16:30:00|1351.4|1348.4|1351.1|1348.1|1351.4|1348.4|1351.1|1348.1|144
1597854900000|2020-08-19 16:35:00|1350.1|1347.1|1351.1|1348.1|1351.1|1348.1|1349.1|1346.1|264
1597855200000|2020-08-19 16:40:00|1351.7|1348.7|1351.1|1348.1|1352.1|1349.1|1351.1|1348.1|295
1597855500000|2020-08-19 16:45:00|1350.1|1347.1|1352.1|1349.1|1352.1|1349.1|1350.1|1347.1|397
1597855800000|2020-08-19 16:50:00|1352.6|1349.6|1350.7|1347.7|1355.1|1352.1|1350.7|1347.7|2621
1597856100000|2020-08-19 16:55:00|1350.9|1347.9|1354.7|1351.7|1355.1|1352.1|1350.1|1347.1|1606
1597908600000|2020-08-20 07:30:00|1352.8|1349.8|1351|1348|1353.5|1350.5|1349.5|1346.5|263
1597908900000|2020-08-20 07:35:00|1350.5|1347.5|1351|1348|1351|1348|1349|1346|60
1597909200000|2020-08-20 07:40:00|||||||||46
1597909500000|2020-08-20 07:45:00|1351.6|1348.6|1347.6|1344.6|1352|1349|1347|1344|329
1597909800000|2020-08-20 07:50:00|1347.3|1344.3|1346.8|1343.8|1348|1345|1346|1343|176
1597910100000|2020-08-20 07:55:00|1347|1344|1345.6|1342.6|1347|1344|1345.6|1342.6|45
1597910400000|2020-08-20 08:00:00|1345|1342|1347.6|1344.6|1347.8|1344.8|1344.8|1341.8|38
1597910700000|2020-08-20 08:05:00|1347.8|1344.8|1348.3|1345.3|1348.6|1345.6|1347.6|1344.6|57
1597911000000|2020-08-20 08:10:00|1348.6|1345.6|1348.6|1345.6|1349.6|1346.6|1348.6|1345.6|20
1597911300000|2020-08-20 08:15:00|1348|1345|1347.6|1344.6|1348|1345|1347.6|1344.6|38
1597911600000|2020-08-20 08:20:00|1347.3|1344.3|1346.6|1343.6|1347.3|1344.3|1346.6|1343.6|13
1597911900000|2020-08-20 08:25:00|1345.8|1342.8|1345.6|1342.6|1345.8|1342.8|1345.6|1342.6|22
1597912200000|2020-08-20 08:30:00|1346.6|1343.6|1344.6|1341.6|1346.6|1343.6|1342.6|1339.6|149
1597912500000|2020-08-20 08:35:00|1344.1|1341.1|1344.6|1341.6|1344.6|1341.6|1342.6|1339.6|103
1597912800000|2020-08-20 08:40:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.6|1340.6|36
1597913100000|2020-08-20 08:45:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.9|1340.9|9
1597913400000|2020-08-20 08:50:00|1344.3|1341.3|1344.6|1341.6|1344.6|1341.6|1343.6|1340.6|13
1597913700000|2020-08-20 08:55:00|1344.9|1341.9|1345.6|1342.6|1345.6|1342.6|1344.6|1341.6|40
1597914000000|2020-08-20 09:00:00|1345.8|1342.8|1347.1|1344.1|1348.1|1345.1|1345.6|1342.6|50
1597914300000|2020-08-20 09:05:00|1347.6|1344.6|1347.8|1344.8|1348.1|1345.1|1346.6|1343.6|38
1597914600000|2020-08-20 09:10:00|1348.1|1345.1|1346.6|1343.6|1348.6|1345.6|1346.6|1343.6|108
1597914900000|2020-08-20 09:15:00|1346.4|1343.4|1346.4|1343.4|1346.6|1343.6|1345.6|1342.6|10
1597915200000|2020-08-20 09:20:00|1346.1|1343.1|1345.9|1342.9|1346.6|1343.6|1345.6|1342.6|12
1597915500000|2020-08-20 09:25:00|1346.1|1343.1|1345.9|1342.9|1346.1|1343.1|1345.6|1342.6|22
1597915800000|2020-08-20 09:30:00|1346.1|1343.1|1346.6|1343.6|1346.6|1343.6|1345.6|1342.6|47
1597916100000|2020-08-20 09:35:00|||||||||15
1597916400000|2020-08-20 09:40:00|1347.4|1344.4|1347.6|1344.6|1348.1|1345.1|1347.4|1344.4|16
1597916700000|2020-08-20 09:45:00|1347.4|1344.4|1347.6|1344.6|1347.6|1344.6|1347.4|1344.4|4
1597917000000|2020-08-20 09:50:00|1348.1|1345.1|1346.9|1343.9|1348.1|1345.1|1346.6|1343.6|30
1597917300000|2020-08-20 09:55:00|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|2
1597917600000|2020-08-20 10:00:00|1346.6|1343.6|1348.7|1345.7|1349.7|1346.7|1346.6|1343.6|102
1597917900000|2020-08-20 10:05:00|1348.9|1345.9|1348.1|1345.1|1349.7|1346.7|1348.1|1345.1|83
1597918200000|2020-08-20 10:10:00|1347.1|1344.1|1347.7|1344.7|1347.7|1344.7|1345.9|1342.9|129
1597918500000|2020-08-20 10:15:00|1347.1|1344.1|1347.1|1344.1|1347.1|1344.1|1346.7|1343.7|24
1597918800000|2020-08-20 10:20:00|1346.9|1343.9|1348.1|1345.1|1348.1|1345.1|1346.9|1343.9|24
1597919100000|2020-08-20 10:25:00|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|12
1597919400000|2020-08-20 10:30:00|1348.1|1345.1|1345.9|1342.9|1348.1|1345.1|1345.9|1342.9|72
1597919700000|2020-08-20 10:35:00|1346.1|1343.1|1346.7|1343.7|1346.7|1343.7|1345.9|1342.9|7
1597920000000|2020-08-20 10:40:00|1346.9|1343.9|1346.7|1343.7|1347.1|1344.1|1346.7|1343.7|17
1597920300000|2020-08-20 10:45:00|1345.9|1342.9|1345.7|1342.7|1345.9|1342.9|1345.7|1342.7|15
1597920600000|2020-08-20 10:50:00|1346.7|1343.7|1346.7|1343.7|1346.7|1343.7|1346.7|1343.7|23
1597920900000|2020-08-20 10:55:00|1346.4|1343.4|1346.7|1343.7|1346.7|1343.7|1346.4|1343.4|48
1597921200000|2020-08-20 11:00:00|1347.4|1344.4|1347.1|1344.1|1347.4|1344.4|1346.7|1343.7|61
1597921500000|2020-08-20 11:05:00|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|1347.7|1344.7|11
1597921800000|2020-08-20 11:10:00|1348.1|1345.1|1348.1|1345.1|1348.9|1345.9|1347.9|1344.9|67
1597922100000|2020-08-20 11:15:00|1348.4|1345.4|1349.1|1346.1|1349.1|1346.1|1348.1|1345.1|21
1597922400000|2020-08-20 11:20:00|1349.6|1346.6|1349.4|1346.4|1350.1|1347.1|1349.1|1346.1|65
1597922700000|2020-08-20 11:25:00|1349.6|1346.6|1350.1|1347.1|1350.1|1347.1|1349.4|1346.4|10
1597923000000|2020-08-20 11:30:00|1349.4|1346.4|1349.4|1346.4|1349.4|1346.4|1349.1|1346.1|28
1597923300000|2020-08-20 11:35:00|1350.1|1347.1|1352.6|1349.6|1353.1|1350.1|1350.1|1347.1|236
1597923600000|2020-08-20 11:40:00|1352.1|1349.1|1352.1|1349.1|1352.6|1349.6|1351.6|1348.6|43
1597923900000|2020-08-20 11:45:00|1352.6|1349.6|1352.6|1349.6|1352.6|1349.6|1352.1|1349.1|72
1597924200000|2020-08-20 11:50:00|1352.1|1349.1|1350.1|1347.1|1352.1|1349.1|1349.4|1346.4|98
1597924500000|2020-08-20 11:55:00|1349.6|1346.6|1351.4|1348.4|1351.6|1348.6|1349.1|1346.1|131
1597924800000|2020-08-20 12:00:00|1351.1|1348.1|1349.4|1346.4|1351.9|1348.9|1349.1|1346.1|187
1597925100000|2020-08-20 12:05:00|1349.1|1346.1|1345.6|1342.6|1349.6|1346.6|1345.1|1342.1|401
1597925400000|2020-08-20 12:10:00|1345.4|1342.4|1341.1|1338.1|1345.9|1342.9|1338.7|1335.7|382
1597925700000|2020-08-20 12:15:00|1341.4|1338.4|1340.1|1337.1|1341.6|1338.6|1339.1|1336.1|455
1597926000000|2020-08-20 12:20:00|1339.9|1336.9|1341.6|1338.6|1343.6|1340.6|1339.9|1336.9|174
1597926300000|2020-08-20 12:25:00|1342.1|1339.1|1342.6|1339.6|1342.9|1339.9|1341.1|1338.1|143
1597926600000|2020-08-20 12:30:00|1343.6|1340.6|1342.2|1339.2|1343.9|1340.9|1342.2|1339.2|147
1597926900000|2020-08-20 12:35:00|1341.9|1338.9|1342.6|1339.6|1343.6|1340.6|1341.9|1338.9|302
1597927200000|2020-08-20 12:40:00|1341.6|1338.6|1344.6|1341.6|1344.6|1341.6|1341.6|1338.6|187
1597927500000|2020-08-20 12:45:00|1343.6|1340.6|1343.2|1340.2|1344.4|1341.4|1342.6|1339.6|90
1597927800000|2020-08-20 12:50:00|1343.6|1340.6|1341.4|1338.4|1343.9|1340.9|1340.9|1337.9|179
1597928100000|2020-08-20 12:55:00|1341.2|1338.2|1337.7|1334.7|1342.2|1339.2|1337.7|1334.7|1270
1597928400000|2020-08-20 13:00:00|1336.7|1333.7|1337.7|1334.7|1339.7|1336.7|1336.7|1333.7|646
1597928700000|2020-08-20 13:05:00|1336.7|1333.7|1337.6|1334.6|1338.6|1335.6|1336.7|1333.7|1065
1597929000000|2020-08-20 13:10:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1334.9|1331.9|915
1597929300000|2020-08-20 13:15:00|1335.4|1332.4|1337.6|1334.6|1338.6|1335.6|1335.2|1332.2|319
1597929600000|2020-08-20 13:20:00|1338.3|1335.3|1339.6|1336.6|1339.6|1336.6|1337.6|1334.6|159
1597929900000|2020-08-20 13:25:00|1338.9|1335.9|1338.6|1335.6|1339.6|1336.6|1337.2|1334.2|256
1597930200000|2020-08-20 13:30:00|1338.2|1335.2|1339.2|1336.2|1341.6|1338.6|1338.2|1335.2|382
1597930500000|2020-08-20 13:35:00|1338.9|1335.9|1335.6|1332.6|1339.6|1336.6|1333.9|1330.9|394
1597930800000|2020-08-20 13:40:00|1334.2|1331.2|1335.2|1332.2|1335.6|1332.6|1333.2|1330.2|431
1597931100000|2020-08-20 13:45:00|1334.6|1331.6|1335.2|1332.2|1335.2|1332.2|1333.6|1330.6|272
1597931400000|2020-08-20 13:50:00|1335.6|1332.6|1333.2|1330.2|1335.6|1332.6|1333.2|1330.2|1549
1597931700000|2020-08-20 13:55:00|1332.5|1329.5|1331.7|1328.7|1332.7|1329.7|1329.7|1326.7|1052
1597932000000|2020-08-20 14:00:00|1330.7|1327.7|1332.7|1329.7|1333.5|1330.5|1330.5|1327.5|431
1597932300000|2020-08-20 14:05:00|1331.7|1328.7|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|332
1597932600000|2020-08-20 14:10:00|1332.8|1329.8|1333.8|1330.8|1334.5|1331.5|1332.8|1329.8|186
1597932900000|2020-08-20 14:15:00|1334.8|1331.8|1336.5|1333.5|1336.5|1333.5|1333.8|1330.8|353
1597933200000|2020-08-20 14:20:00|1336.8|1333.8|1336.8|1333.8|1337.5|1334.5|1334.8|1331.8|331
1597933500000|2020-08-20 14:25:00|1337.3|1334.3|1335.8|1332.8|1337.8|1334.8|1335.5|1332.5|152
1597933800000|2020-08-20 14:30:00|1335.2|1332.2|1334.8|1331.8|1336.2|1333.2|1334.8|1331.8|916
1597934100000|2020-08-20 14:35:00|1335.3|1332.3|1334|1331|1335.3|1332.3|1333|1330|600
1597934400000|2020-08-20 14:40:00|1334.3|1331.3|1336|1333|1336.8|1333.8|1334|1331|240
1597934700000|2020-08-20 14:45:00|1335.8|1332.8|1336.3|1333.3|1338.8|1335.8|1335.8|1332.8|467
1597935000000|2020-08-20 14:50:00|1336.5|1333.5|1335.8|1332.8|1336.8|1333.8|1335.8|1332.8|178
1597935300000|2020-08-20 14:55:00|1336.3|1333.3|1334.8|1331.8|1336.8|1333.8|1334.8|1331.8|165
1597935600000|2020-08-20 15:00:00|1335.3|1332.3|1334.8|1331.8|1335.8|1332.8|1332.8|1329.8|314
1597935900000|2020-08-20 15:05:00|1334.3|1331.3|1333.8|1330.8|1334.8|1331.8|1333.5|1330.5|230
1597936200000|2020-08-20 15:10:00|1334.2|1331.2|1332.8|1329.8|1334.2|1331.2|1332.8|1329.8|152
1597936500000|2020-08-20 15:15:00|1332.5|1329.5|1330.8|1327.8|1333.2|1330.2|1330.8|1327.8|184
1597936800000|2020-08-20 15:20:00|||||||||116
1597937100000|2020-08-20 15:25:00|1329.8|1326.8|1329.8|1326.8|1329.8|1326.8|1329.8|1326.8|269
1597937400000|2020-08-20 15:30:00|1330.2|1327.2|1331.5|1328.5|1331.5|1328.5|1330.2|1327.2|180
1597937700000|2020-08-20 15:35:00|1331.2|1328.2|1333.2|1330.2|1333.2|1330.2|1331.2|1328.2|124
1597938000000|2020-08-20 15:40:00|1332.2|1329.2|1335.5|1332.5|1335.5|1332.5|1332.2|1329.2|266
1597938300000|2020-08-20 15:45:00|1335.2|1332.2|1333|1330|1336.2|1333.2|1333|1330|261
1597938600000|2020-08-20 15:50:00|1332.8|1329.8|1333.8|1330.8|1334.2|1331.2|1332.5|1329.5|146
1597938900000|2020-08-20 15:55:00|1334|1331|1332.8|1329.8|1334.2|1331.2|1332.2|1329.2|304
1597939200000|2020-08-20 16:00:00|||||||||13
1597939500000|2020-08-20 16:05:00|1332.4|1329.4|1330.8|1327.8|1332.4|1329.4|1330.4|1327.4|155
1597939800000|2020-08-20 16:10:00|1330.6|1327.6|1330.1|1327.1|1330.8|1327.8|1329.8|1326.8|108
1597940100000|2020-08-20 16:15:00|1329.8|1326.8|1331.4|1328.4|1332.1|1329.1|1329.8|1326.8|156
1597940400000|2020-08-20 16:20:00|1331.1|1328.1|1330.8|1327.8|1331.8|1328.8|1330.4|1327.4|308
1597940700000|2020-08-20 16:25:00|1331.4|1328.4|1330.1|1327.1|1331.8|1328.8|1330.1|1327.1|151
1597941000000|2020-08-20 16:30:00|1330.5|1327.5|1330.8|1327.8|1331.1|1328.1|1329.8|1326.8|348
1597941300000|2020-08-20 16:35:00|1331.1|1328.1|1330.8|1327.8|1331.1|1328.1|1330.4|1327.4|172
1597941600000|2020-08-20 16:40:00|1330.4|1327.4|1330.4|1327.4|1331.4|1328.4|1330.4|1327.4|287
1597941900000|2020-08-20 16:45:00|1329.4|1326.4|1329.4|1326.4|1330.4|1327.4|1328.8|1325.8|564
1597942200000|2020-08-20 16:50:00|1329.8|1326.8|1333.4|1330.4|1334.8|1331.8|1329.8|1326.8|2660
1597942500000|2020-08-20 16:55:00|1334.4|1331.4|1330.7|1327.7|1334.4|1331.4|1330.7|1327.7|1033
1597942800000|2020-08-20 17:00:00|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|0
1597995000000|2020-08-21 07:30:00|1335.2|1332.2|1336.7|1333.7|1338|1335|1334|1331|314
1597995300000|2020-08-21 07:35:00|1337.3|1334.3|1336.3|1333.3|1337.7|1334.7|1334.3|1331.3|277
1597995600000|2020-08-21 07:40:00|1336|1333|1336.7|1333.7|1336.7|1333.7|1335.3|1332.3|434
1597995900000|2020-08-21 07:45:00|||||||||31
1597996200000|2020-08-21 07:50:00|1337.7|1334.7|1336.2|1333.2|1337.7|1334.7|1336.2|1333.2|40
1597996500000|2020-08-21 07:55:00|1336.5|1333.5|1338.7|1335.7|1338.7|1335.7|1336.2|1333.2|119
1597996800000|2020-08-21 08:00:00|1338.2|1335.2|1337.7|1334.7|1338.2|1335.2|1337.7|1334.7|13
1597997100000|2020-08-21 08:05:00|1338|1335|1337.8|1334.8|1338.7|1335.7|1337.7|1334.7|13
1597997400000|2020-08-21 08:10:00|1337.5|1334.5|1335|1332|1337.5|1334.5|1335|1332|111
1597997700000|2020-08-21 08:15:00|1335.2|1332.2|1336.2|1333.2|1336.5|1333.5|1335.2|1332.2|37
1597998000000|2020-08-21 08:20:00|1335.8|1332.8|1335.8|1332.8|1336.2|1333.2|1335.5|1332.5|21
1597998300000|2020-08-21 08:25:00|1335.2|1332.2|1339.5|1336.5|1339.7|1336.7|1335.2|1332.2|290
1597998600000|2020-08-21 08:30:00|1339.2|1336.2|1339.8|1336.8|1339.8|1336.8|1338.2|1335.2|107
1597998900000|2020-08-21 08:35:00|1339|1336|1338.2|1335.2|1339.2|1336.2|1338.2|1335.2|46
1597999200000|2020-08-21 08:40:00|1337.3|1334.3|1336.2|1333.2|1337.3|1334.3|1335.2|1332.2|173
1597999500000|2020-08-21 08:45:00|1335.8|1332.8|1336.2|1333.2|1336.5|1333.5|1335.8|1332.8|9
1597999800000|2020-08-21 08:50:00|1335.8|1332.8|1336.8|1333.8|1337.2|1334.2|1335.8|1332.8|41
1598000100000|2020-08-21 08:55:00|1337.2|1334.2|1337|1334|1337.8|1334.8|1337|1334|26
1598000400000|2020-08-21 09:00:00|1337.2|1334.2|1337.8|1334.8|1337.8|1334.8|1337.2|1334.2|9
1598000700000|2020-08-21 09:05:00|1338.2|1335.2|1337.8|1334.8|1338.2|1335.2|1337.8|1334.8|3
1598001000000|2020-08-21 09:10:00|||||||||11
1598001300000|2020-08-21 09:15:00|||||||||4
1598001600000|2020-08-21 09:20:00|||||||||18
1598001900000|2020-08-21 09:25:00|||||||||8
1598002200000|2020-08-21 09:30:00|1338.8|1335.8|1337.8|1334.8|1338.8|1335.8|1337.8|1334.8|14
1598002500000|2020-08-21 09:35:00|||||||||2
1598002800000|2020-08-21 09:40:00|||||||||4
1598003100000|2020-08-21 09:45:00|1338|1335|1337.8|1334.8|1338.8|1335.8|1337.8|1334.8|16
1598003400000|2020-08-21 09:50:00|1338|1335|1336.8|1333.8|1338|1335|1336.8|1333.8|9
1598003700000|2020-08-21 09:55:00|1336.2|1333.2|1335.8|1332.8|1336.2|1333.2|1335.8|1332.8|17
1598004000000|2020-08-21 10:00:00|1336.2|1333.2|1336.8|1333.8|1337.3|1334.3|1335.8|1332.8|62
1598004300000|2020-08-21 10:05:00|1335.8|1332.8|1335.8|1332.8|1336.3|1333.3|1335.8|1332.8|33
1598004600000|2020-08-21 10:10:00|1335.2|1332.2|1337.8|1334.8|1337.8|1334.8|1334.8|1331.8|84
1598004900000|2020-08-21 10:15:00|1337.2|1334.2|1336.8|1333.8|1337.2|1334.2|1336.8|1333.8|5
1598005200000|2020-08-21 10:20:00|1336.5|1333.5|1337.8|1334.8|1337.8|1334.8|1336.2|1333.2|27
1598005500000|2020-08-21 10:25:00|1337.2|1334.2|1336.8|1333.8|1337.2|1334.2|1336|1333|10
1598005800000|2020-08-21 10:30:00|1336.4|1333.4|1335.8|1332.8|1336.4|1333.4|1335.8|1332.8|107
1598006100000|2020-08-21 10:35:00|||||||||13
1598006400000|2020-08-21 10:40:00|||||||||6
1598006700000|2020-08-21 10:45:00|1336.8|1333.8|1335.8|1332.8|1336.8|1333.8|1335.8|1332.8|59
1598007000000|2020-08-21 10:50:00|||||||||97
1598007300000|2020-08-21 10:55:00|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|1334.8|1331.8|51
1598007600000|2020-08-21 11:00:00|1334.2|1331.2|1332.8|1329.8|1334.2|1331.2|1332.8|1329.8|146
1598007900000|2020-08-21 11:05:00|||||||||26
1598008200000|2020-08-21 11:10:00|||||||||8
1598008500000|2020-08-21 11:15:00|||||||||10
1598008800000|2020-08-21 11:20:00|1333.1|1330.1|1332.8|1329.8|1333.8|1330.8|1332.8|1329.8|45
1598009100000|2020-08-21 11:25:00|1333.5|1330.5|1332.8|1329.8|1333.5|1330.5|1332.8|1329.8|18
1598009400000|2020-08-21 11:30:00|1332.3|1329.3|1329.4|1326.4|1332.3|1329.3|1329.4|1326.4|801
1598009700000|2020-08-21 11:35:00|1329.8|1326.8|1330.4|1327.4|1330.4|1327.4|1329.4|1326.4|116
1598010000000|2020-08-21 11:40:00|1329.4|1326.4|1330.1|1327.1|1330.4|1327.4|1329.4|1326.4|49
1598010300000|2020-08-21 11:45:00|1330.4|1327.4|1331.4|1328.4|1331.8|1328.8|1330.4|1327.4|97
1598010600000|2020-08-21 11:50:00|1331.1|1328.1|1331.4|1328.4|1331.8|1328.8|1330.8|1327.8|48
1598010900000|2020-08-21 11:55:00|1330.8|1327.8|1331.4|1328.4|1331.8|1328.8|1330.8|1327.8|61
1598011200000|2020-08-21 12:00:00|1331.6|1328.6|1330.4|1327.4|1331.6|1328.6|1330.4|1327.4|81
1598011500000|2020-08-21 12:05:00|||||||||69
1598011800000|2020-08-21 12:10:00|1331.4|1328.4|1328.4|1325.4|1331.4|1328.4|1328.4|1325.4|121
1598012100000|2020-08-21 12:15:00|1327.4|1324.4|1322|1319|1327.4|1324.4|1320|1317|1850
1598012400000|2020-08-21 12:20:00|1321.7|1318.7|1317.5|1314.5|1322|1319|1317|1314|1232
1598012700000|2020-08-21 12:25:00|1317.7|1314.7|1320.4|1317.4|1320.7|1317.7|1317.5|1314.5|326
1598013000000|2020-08-21 12:30:00|1320|1317|1323.4|1320.4|1323.4|1320.4|1317|1314|557
1598013300000|2020-08-21 12:35:00|1323.9|1320.9|1323.9|1320.9|1324.6|1321.6|1322.9|1319.9|611
1598013600000|2020-08-21 12:40:00|1324.6|1321.6|1324.9|1321.9|1325.9|1322.9|1323.9|1320.9|466
1598013900000|2020-08-21 12:45:00|1325.6|1322.6|1325.2|1322.2|1325.9|1322.9|1324.9|1321.9|258
1598014200000|2020-08-21 12:50:00|1324.9|1321.9|1327.9|1324.9|1327.9|1324.9|1324.9|1321.9|539
1598014500000|2020-08-21 12:55:00|1328.2|1325.2|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|148
1598014800000|2020-08-21 13:00:00|1327.9|1324.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|168
1598015100000|2020-08-21 13:05:00|1326.3|1323.3|1321.2|1318.2|1326.3|1323.3|1320.2|1317.2|646
1598015400000|2020-08-21 13:10:00|1321.4|1318.4|1320.4|1317.4|1321.4|1318.4|1319.4|1316.4|369
1598015700000|2020-08-21 13:15:00|1321.2|1318.2|1320.4|1317.4|1321.4|1318.4|1320.4|1317.4|57
1598016000000|2020-08-21 13:20:00|1320.2|1317.2|1322.5|1319.5|1322.9|1319.9|1320.2|1317.2|92
1598016300000|2020-08-21 13:25:00|1321.9|1318.9|1320.9|1317.9|1322.9|1319.9|1320.9|1317.9|105
1598016600000|2020-08-21 13:30:00|1321.5|1318.5|1322.7|1319.7|1323.2|1320.2|1321.5|1318.5|266
1598016900000|2020-08-21 13:35:00|1322.5|1319.5|1321.5|1318.5|1322.7|1319.7|1320.2|1317.2|110
1598017200000|2020-08-21 13:40:00|1321.7|1318.7|1321.2|1318.2|1322.5|1319.5|1321.2|1318.2|67
1598017500000|2020-08-21 13:45:00|1321.5|1318.5|1319|1316|1321.5|1318.5|1317.5|1314.5|797
1598017800000|2020-08-21 13:50:00|1319.2|1316.2|1318.5|1315.5|1319.2|1316.2|1317.7|1314.7|174
1598018100000|2020-08-21 13:55:00|1318|1315|1318.5|1315.5|1319|1316|1317.5|1314.5|154
1598018400000|2020-08-21 14:00:00|1318|1315|1317.5|1314.5|1318.5|1315.5|1317.5|1314.5|284
1598018700000|2020-08-21 14:05:00|1317.8|1314.8|1317|1314|1318.5|1315.5|1317|1314|339
1598019000000|2020-08-21 14:10:00|1317.5|1314.5|1316.5|1313.5|1317.5|1314.5|1315.5|1312.5|424
1598019300000|2020-08-21 14:15:00|1317.2|1314.2|1317.7|1314.7|1317.9|1314.9|1316.9|1313.9|116
1598019600000|2020-08-21 14:20:00|1317.5|1314.5|1321.9|1318.9|1321.9|1318.9|1317.5|1314.5|207
1598019900000|2020-08-21 14:25:00|1321.5|1318.5|1322.1|1319.1|1322.5|1319.5|1320.9|1317.9|370
1598020200000|2020-08-21 14:30:00|1321.5|1318.5|1319.1|1316.1|1321.5|1318.5|1319.1|1316.1|252
1598020500000|2020-08-21 14:35:00|||||||||541
1598020800000|2020-08-21 14:40:00|1318.8|1315.8|1318.1|1315.1|1319.1|1316.1|1318.1|1315.1|104
1598021100000|2020-08-21 14:45:00|1317.8|1314.8|1318.1|1315.1|1318.1|1315.1|1317.1|1314.1|110
1598021400000|2020-08-21 14:50:00|1319.1|1316.1|1322.1|1319.1|1323.1|1320.1|1319.1|1316.1|397
1598021700000|2020-08-21 14:55:00|1321.8|1318.8|1320.5|1317.5|1323.5|1320.5|1319.5|1316.5|442
1598022000000|2020-08-21 15:00:00|1320.8|1317.8|1320.1|1317.1|1321.5|1318.5|1318.8|1315.8|400
1598022300000|2020-08-21 15:05:00|1319.5|1316.5|1320.1|1317.1|1320.8|1317.8|1319.1|1316.1|271
1598022600000|2020-08-21 15:10:00|1320.5|1317.5|1319.8|1316.8|1320.8|1317.8|1319.5|1316.5|231
1598022900000|2020-08-21 15:15:00|1319.5|1316.5|1318.5|1315.5|1319.5|1316.5|1318.5|1315.5|382
1598023200000|2020-08-21 15:20:00|1319.3|1316.3|1318.5|1315.5|1319.5|1316.5|1318.5|1315.5|104
1598023500000|2020-08-21 15:25:00|||||||||180
1598023800000|2020-08-21 15:30:00|1318.3|1315.3|1316.8|1313.8|1318.3|1315.3|1316.5|1313.5|391
1598024100000|2020-08-21 15:35:00|1317.5|1314.5|1315.5|1312.5|1317.5|1314.5|1315.5|1312.5|920
1598024400000|2020-08-21 15:40:00|1315.8|1312.8|1317.5|1314.5|1317.5|1314.5|1314.9|1311.9|648
1598024700000|2020-08-21 15:45:00|1317.2|1314.2|1316.9|1313.9|1317.9|1314.9|1315.9|1312.9|337
1598025000000|2020-08-21 15:50:00|1316.7|1313.7|1315.9|1312.9|1316.7|1313.7|1315.9|1312.9|72
1598025300000|2020-08-21 15:55:00|1316.4|1313.4|1316.9|1313.9|1316.9|1313.9|1316.4|1313.4|184
1598025600000|2020-08-21 16:00:00|1315.9|1312.9|1314.4|1311.4|1315.9|1312.9|1314.4|1311.4|222
1598025900000|2020-08-21 16:05:00|1314.7|1311.7|1313.9|1310.9|1314.9|1311.9|1313.9|1310.9|378
1598026200000|2020-08-21 16:10:00|1314.9|1311.9|1314.9|1311.9|1314.9|1311.9|1314.9|1311.9|115
1598026500000|2020-08-21 16:15:00|1315|1312|1315|1312|1315|1312|1315|1312|41
1598026800000|2020-08-21 16:20:00|1315.5|1312.5|1314.5|1311.5|1315.5|1312.5|1314.5|1311.5|137
1598027100000|2020-08-21 16:25:00|1315|1312|1314|1311|1315|1312|1314|1311|131
1598027400000|2020-08-21 16:30:00|||||||||114
1598027700000|2020-08-21 16:35:00|1313|1310|1313|1310|1313|1310|1313|1310|619
1598028000000|2020-08-21 16:40:00|1313.7|1310.7|1313.5|1310.5|1314|1311|1313|1310|485
1598028300000|2020-08-21 16:45:00|1314|1311|1315.8|1312.8|1316.1|1313.1|1313|1310|1045
1598028600000|2020-08-21 16:50:00|1315.5|1312.5|1316.5|1313.5|1317.5|1314.5|1314.5|1311.5|1913
1598028900000|2020-08-21 16:55:00|1317.1|1314.1|1314.5|1311.5|1317.1|1314.1|1314.5|1311.5|2133
1598254200000|2020-08-24 07:30:00|1317.1|1314.1|1318.7|1315.7|1318.7|1315.7|1312|1309|968
1598254500000|2020-08-24 07:35:00|1318.1|1315.1|1317.7|1314.7|1318.1|1315.1|1317.7|1314.7|54
1598254800000|2020-08-24 07:40:00|1318.7|1315.7|1319.7|1316.7|1319.7|1316.7|1318.7|1315.7|36
1598255100000|2020-08-24 07:45:00|||||||||7
1598255400000|2020-08-24 07:50:00|||||||||17
1598255700000|2020-08-24 07:55:00|1320.2|1317.2|1320.7|1317.7|1320.7|1317.7|1319.7|1316.7|73
1598256000000|2020-08-24 08:00:00|1321.7|1318.7|1321.1|1318.1|1322.1|1319.1|1320.1|1317.1|371
1598256300000|2020-08-24 08:05:00|1321.7|1318.7|1322.1|1319.1|1322.1|1319.1|1321.7|1318.7|242
1598256600000|2020-08-24 08:10:00|1322.5|1319.5|1324.1|1321.1|1325.1|1322.1|1322.5|1319.5|288
1598256900000|2020-08-24 08:15:00|1323.1|1320.1|1323.1|1320.1|1323.1|1320.1|1323.1|1320.1|41
1598257200000|2020-08-24 08:20:00|1323.5|1320.5|1325.6|1322.6|1325.6|1322.6|1323.1|1320.1|175
1598257500000|2020-08-24 08:25:00|1325.4|1322.4|1325.1|1322.1|1326.1|1323.1|1324.1|1321.1|21
1598257800000|2020-08-24 08:30:00|1324.1|1321.1|1325.1|1322.1|1325.4|1322.4|1324.1|1321.1|47
1598258100000|2020-08-24 08:35:00|1326.1|1323.1|1326.1|1323.1|1326.1|1323.1|1326.1|1323.1|40
1598258400000|2020-08-24 08:40:00|1327.1|1324.1|1327.1|1324.1|1327.1|1324.1|1326.1|1323.1|81
1598258700000|2020-08-24 08:45:00|1327.4|1324.4|1328.1|1325.1|1329.1|1326.1|1326.9|1323.9|129
1598259000000|2020-08-24 08:50:00|1327.1|1324.1|1327.1|1324.1|1327.8|1324.8|1327.1|1324.1|74
1598259300000|2020-08-24 08:55:00|||||||||11
1598259600000|2020-08-24 09:00:00|1328.1|1325.1|1327.7|1324.7|1328.1|1325.1|1327.1|1324.1|59
1598259900000|2020-08-24 09:05:00|1327.1|1324.1|1325.9|1322.9|1327.1|1324.1|1325.9|1322.9|16
1598260200000|2020-08-24 09:10:00|1326.1|1323.1|1325.7|1322.7|1326.1|1323.1|1324.7|1321.7|63
1598260500000|2020-08-24 09:15:00|1324.7|1321.7|1325.7|1322.7|1325.7|1322.7|1324.7|1321.7|62
1598260800000|2020-08-24 09:20:00|1324.7|1321.7|1324.7|1321.7|1324.7|1321.7|1324.7|1321.7|309
1598261100000|2020-08-24 09:25:00|1324.5|1321.5|1323.7|1320.7|1324.5|1321.5|1323.7|1320.7|12
1598261400000|2020-08-24 09:30:00|1324.7|1321.7|1324.6|1321.6|1324.8|1321.8|1324.2|1321.2|67
1598261700000|2020-08-24 09:35:00|1324.8|1321.8|1323.8|1320.8|1325.1|1322.1|1323.8|1320.8|52
1598262000000|2020-08-24 09:40:00|1324.8|1321.8|1325.8|1322.8|1325.8|1322.8|1324.8|1321.8|62
1598262300000|2020-08-24 09:45:00|1325.2|1322.2|1324.8|1321.8|1325.2|1322.2|1324.8|1321.8|7
1598262600000|2020-08-24 09:50:00|1323.8|1320.8|1323.8|1320.8|1323.8|1320.8|1323.8|1320.8|23
1598262900000|2020-08-24 09:55:00|||||||||19
1598263200000|2020-08-24 10:00:00|1323.1|1320.1|1322.8|1319.8|1323.1|1320.1|1322.8|1319.8|70
1598263500000|2020-08-24 10:05:00|1323.4|1320.4|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|142
1598263800000|2020-08-24 10:10:00|1323.2|1320.2|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|18
1598264100000|2020-08-24 10:15:00|1323.4|1320.4|1322.8|1319.8|1323.4|1320.4|1322.8|1319.8|55
1598264400000|2020-08-24 10:20:00|1323.1|1320.1|1323.8|1320.8|1323.8|1320.8|1323.1|1320.1|77
1598264700000|2020-08-24 10:25:00|1323.1|1320.1|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|72
1598265000000|2020-08-24 10:30:00|1323.4|1320.4|1323.8|1320.8|1323.8|1320.8|1322.8|1319.8|212
1598265300000|2020-08-24 10:35:00|1324.1|1321.1|1325.6|1322.6|1325.8|1322.8|1324.1|1321.1|87
1598265600000|2020-08-24 10:40:00|1325.4|1322.4|1325.6|1322.6|1325.8|1322.8|1325.4|1322.4|110
1598265900000|2020-08-24 10:45:00|1325.8|1322.8|1324.8|1321.8|1325.8|1322.8|1324.8|1321.8|41
1598266200000|2020-08-24 10:50:00|1325.4|1322.4|1325.4|1322.4|1325.4|1322.4|1325.4|1322.4|6
1598266500000|2020-08-24 10:55:00|1325.6|1322.6|1325.8|1322.8|1325.8|1322.8|1325.4|1322.4|311
1598266800000|2020-08-24 11:00:00|1325.4|1322.4|1325.6|1322.6|1325.8|1322.8|1325.4|1322.4|42
1598267100000|2020-08-24 11:05:00|1325.8|1322.8|1325.8|1322.8|1325.8|1322.8|1325.6|1322.6|2
1598267400000|2020-08-24 11:10:00|1325.6|1322.6|1326.1|1323.1|1326.1|1323.1|1325.6|1322.6|3
1598267700000|2020-08-24 11:15:00|1325.8|1322.8|1324.4|1321.4|1325.8|1322.8|1324.4|1321.4|41
1598268000000|2020-08-24 11:20:00|1324.8|1321.8|1325.4|1322.4|1325.4|1322.4|1324.8|1321.8|207
1598268300000|2020-08-24 11:25:00|||||||||2
1598268600000|2020-08-24 11:30:00|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|1324.4|1321.4|97
1598268900000|2020-08-24 11:35:00|||||||||50
1598269200000|2020-08-24 11:40:00|1323.8|1320.8|1324.4|1321.4|1324.4|1321.4|1323.8|1320.8|12
1598269500000|2020-08-24 11:45:00|1324|1321|1322.4|1319.4|1324|1321|1322.4|1319.4|39
1598269800000|2020-08-24 11:50:00|1323|1320|1322.4|1319.4|1323.4|1320.4|1322.4|1319.4|150
1598270100000|2020-08-24 11:55:00|1322|1319|1320.7|1317.7|1322|1319|1319.4|1316.4|238
1598270400000|2020-08-24 12:00:00|1320.4|1317.4|1325.4|1322.4|1325.4|1322.4|1319.7|1316.7|414
1598270700000|2020-08-24 12:05:00|1326.4|1323.4|1323.4|1320.4|1327.4|1324.4|1323.4|1320.4|468
1598271000000|2020-08-24 12:10:00|1323.7|1320.7|1331.4|1328.4|1331.4|1328.4|1323.4|1320.4|585
1598271300000|2020-08-24 12:15:00|1330.8|1327.8|1330.4|1327.4|1332.4|1329.4|1330.4|1327.4|698
1598271600000|2020-08-24 12:20:00|1329.8|1326.8|1329.4|1326.4|1330.4|1327.4|1329|1326|204
1598271900000|2020-08-24 12:25:00|1329|1326|1326|1323|1329|1326|1325.6|1322.6|689
1598272200000|2020-08-24 12:30:00|1325.8|1322.8|1324.6|1321.6|1326|1323|1324|1321|144
1598272500000|2020-08-24 12:35:00|1324.3|1321.3|1323|1320|1324.3|1321.3|1322|1319|109
1598272800000|2020-08-24 12:40:00|1322.6|1319.6|1321.8|1318.8|1322.8|1319.8|1321.3|1318.3|76
1598273100000|2020-08-24 12:45:00|1322|1319|1321|1318|1322|1319|1319|1316|526
1598273400000|2020-08-24 12:50:00|1321.2|1318.2|1322.4|1319.4|1323.7|1320.7|1321|1318|104
1598273700000|2020-08-24 12:55:00|1322|1319|1323|1320|1323|1320|1321.7|1318.7|82
1598274000000|2020-08-24 13:00:00|1323.4|1320.4|1322|1319|1324|1321|1321|1318|203
1598274300000|2020-08-24 13:05:00|1322.4|1319.4|1321.4|1318.4|1323.4|1320.4|1321|1318|170
1598274600000|2020-08-24 13:10:00|1321.7|1318.7|1320.4|1317.4|1323.1|1320.1|1320.4|1317.4|116
1598274900000|2020-08-24 13:15:00|1320.8|1317.8|1322.5|1319.5|1322.5|1319.5|1320.8|1317.8|107
1598275200000|2020-08-24 13:20:00|1322.1|1319.1|1319.5|1316.5|1322.1|1319.1|1318.5|1315.5|291
1598275500000|2020-08-24 13:25:00|1320.1|1317.1|1314.1|1311.1|1320.1|1317.1|1314.1|1311.1|617
1598275800000|2020-08-24 13:30:00|1313.5|1310.5|1308.7|1305.7|1314.1|1311.1|1306.3|1303.3|4110
1598276100000|2020-08-24 13:35:00|1309|1306|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|541
1598276400000|2020-08-24 13:40:00|1309.7|1306.7|1309.4|1306.4|1309.7|1306.7|1308.7|1305.7|147
1598276700000|2020-08-24 13:45:00|1309.7|1306.7|1313.7|1310.7|1313.7|1310.7|1309.7|1306.7|190
1598277000000|2020-08-24 13:50:00|1313.1|1310.1|1316.1|1313.1|1316.1|1313.1|1313.1|1310.1|417
1598277300000|2020-08-24 13:55:00|1315.9|1312.9|1313.5|1310.5|1318.1|1315.1|1313.4|1310.4|1428
1598277600000|2020-08-24 14:00:00|1313.7|1310.7|1317.3|1314.3|1317.3|1314.3|1312.3|1309.3|343
1598277900000|2020-08-24 14:05:00|1317|1314|1319.7|1316.7|1320.7|1317.7|1316.3|1313.3|546
1598278200000|2020-08-24 14:10:00|1320|1317|1321.3|1318.3|1321.3|1318.3|1318.3|1315.3|374
1598278500000|2020-08-24 14:15:00|1321.7|1318.7|1321.3|1318.3|1322.3|1319.3|1321|1318|315
1598278800000|2020-08-24 14:20:00|1321.5|1318.5|1315.6|1312.6|1321.7|1318.7|1313.6|1310.6|1438
1598279100000|2020-08-24 14:25:00|1315.9|1312.9|1313.9|1310.9|1316.1|1313.1|1313.9|1310.9|699
1598279400000|2020-08-24 14:30:00|1314.1|1311.1|1311.9|1308.9|1315.3|1312.3|1311.5|1308.5|1681
1598279700000|2020-08-24 14:35:00|1311.5|1308.5|1312.9|1309.9|1314.2|1311.2|1310.9|1307.9|835
1598280000000|2020-08-24 14:40:00|1313.5|1310.5|1312.2|1309.2|1313.9|1310.9|1310.9|1307.9|532
1598280300000|2020-08-24 14:45:00|1311.9|1308.9|1309.2|1306.2|1311.9|1308.9|1309.2|1306.2|305
1598280600000|2020-08-24 14:50:00|1309.5|1306.5|1307.5|1304.5|1310.2|1307.2|1307.5|1304.5|921
1598280900000|2020-08-24 14:55:00|1306.5|1303.5|1308.5|1305.5|1308.5|1305.5|1306.5|1303.5|936
1598281200000|2020-08-24 15:00:00|1307.9|1304.9|1304.9|1301.9|1307.9|1304.9|1304.9|1301.9|625
1598281500000|2020-08-24 15:05:00|1304.7|1301.7|1304.5|1301.5|1305.9|1302.9|1303.9|1300.9|1354
1598281800000|2020-08-24 15:10:00|1304.2|1301.2|1306.9|1303.9|1306.9|1303.9|1304.2|1301.2|407
1598282100000|2020-08-24 15:15:00|1307.2|1304.2|1308.9|1305.9|1308.9|1305.9|1306.5|1303.5|504
1598282400000|2020-08-24 15:20:00|1308.6|1305.6|1308.5|1305.5|1308.6|1305.6|1305.9|1302.9|393
1598282700000|2020-08-24 15:25:00|1308.9|1305.9|1312.9|1309.9|1314.2|1311.2|1308.9|1305.9|357
1598283000000|2020-08-24 15:30:00|1311.9|1308.9|1316.9|1313.9|1316.9|1313.9|1311.9|1308.9|665
1598283300000|2020-08-24 15:35:00|1317.3|1314.3|1313.9|1310.9|1317.3|1314.3|1312.9|1309.9|639
1598283600000|2020-08-24 15:40:00|1313.6|1310.6|1313.9|1310.9|1314.3|1311.3|1313.1|1310.1|109
1598283900000|2020-08-24 15:45:00|1313.3|1310.3|1313.9|1310.9|1316.1|1313.1|1312.9|1309.9|294
1598284200000|2020-08-24 15:50:00|1314.5|1311.5|1309.2|1306.2|1314.5|1311.5|1309.2|1306.2|566
1598284500000|2020-08-24 15:55:00|1308.9|1305.9|1309.5|1306.5|1309.9|1306.9|1308.5|1305.5|191
1598284800000|2020-08-24 16:00:00|1309.9|1306.9|1306.9|1303.9|1309.9|1306.9|1306.9|1303.9|220
1598285100000|2020-08-24 16:05:00|1307.2|1304.2|1307.6|1304.6|1308.6|1305.6|1307.2|1304.2|180
1598285400000|2020-08-24 16:10:00|1307.2|1304.2|1308.6|1305.6|1309.3|1306.3|1306.9|1303.9|137
1598285700000|2020-08-24 16:15:00|1307.9|1304.9|1310.6|1307.6|1310.6|1307.6|1307.6|1304.6|198
1598286000000|2020-08-24 16:20:00|1311|1308|1311.3|1308.3|1312|1309|1310.6|1307.6|308
1598286300000|2020-08-24 16:25:00|1311|1308|1315|1312|1315|1312|1310|1307|106
1598286600000|2020-08-24 16:30:00|1314.3|1311.3|1310.8|1307.8|1315|1312|1310.6|1307.6|366
1598286900000|2020-08-24 16:35:00|1311|1308|1311|1308|1312|1309|1310.6|1307.6|139
1598287200000|2020-08-24 16:40:00|1311.6|1308.6|1310|1307|1312.6|1309.6|1309|1306|281
1598287500000|2020-08-24 16:45:00|1309.6|1306.6|1309.6|1306.6|1310|1307|1309.6|1306.6|232
1598287800000|2020-08-24 16:50:00|1310.3|1307.3|1308.6|1305.6|1315.6|1312.6|1307.9|1304.9|3685
1598288100000|2020-08-24 16:55:00|1309|1306|1308.9|1305.9|1309.9|1306.9|1308.6|1305.6|626
1598340600000|2020-08-25 07:30:00|1307.8|1304.8|1309.6|1306.6|1309.6|1306.6|1306.3|1303.3|281
1598340900000|2020-08-25 07:35:00|1308.9|1305.9|1310.6|1307.6|1310.6|1307.6|1307.9|1304.9|341
1598341200000|2020-08-25 07:40:00|1311|1308|1312.3|1309.3|1313.3|1310.3|1311|1308|454
1598341500000|2020-08-25 07:45:00|1312|1309|1312|1309|1312.8|1309.8|1310.6|1307.6|153
1598341800000|2020-08-25 07:50:00|1310.8|1307.8|1309.6|1306.6|1311|1308|1309.6|1306.6|68
1598342100000|2020-08-25 07:55:00|1309.8|1306.8|1308|1305|1309.8|1306.8|1308|1305|56
1598342400000|2020-08-25 08:00:00|1307.6|1304.6|1307|1304|1307.6|1304.6|1307|1304|88
1598342700000|2020-08-25 08:05:00|1306.6|1303.6|1307|1304|1307|1304|1305.6|1302.6|172
1598343000000|2020-08-25 08:10:00|1306.6|1303.6|1307|1304|1307|1304|1306.6|1303.6|139
1598343300000|2020-08-25 08:15:00|1306.6|1303.6|1306.3|1303.3|1306.6|1303.6|1306|1303|81
1598343600000|2020-08-25 08:20:00|1306|1303|1305.6|1302.6|1306.3|1303.3|1305.3|1302.3|84
1598343900000|2020-08-25 08:25:00|1305.8|1302.8|1306|1303|1306|1303|1305.3|1302.3|29
1598344200000|2020-08-25 08:30:00|||||||||25
1598344500000|2020-08-25 08:35:00|1305.6|1302.6|1305|1302|1305.6|1302.6|1305|1302|15
1598344800000|2020-08-25 08:40:00|1305.3|1302.3|1305|1302|1305.3|1302.3|1305|1302|21
1598345100000|2020-08-25 08:45:00|||||||||237
1598345400000|2020-08-25 08:50:00|1305.6|1302.6|1306|1303|1306.3|1303.3|1305.6|1302.6|122
1598345700000|2020-08-25 08:55:00|1305.8|1302.8|1305.6|1302.6|1305.8|1302.8|1305|1302|36
1598346000000|2020-08-25 09:00:00|1306.3|1303.3|1306.3|1303.3|1306.6|1303.6|1305.8|1302.8|37
1598346300000|2020-08-25 09:05:00|1306|1303|1305.6|1302.6|1306|1303|1305.6|1302.6|34
1598346600000|2020-08-25 09:10:00|1304.6|1301.6|1306.6|1303.6|1307|1304|1304.6|1301.6|116
1598346900000|2020-08-25 09:15:00|||||||||9
1598347200000|2020-08-25 09:20:00|1307.6|1304.6|1308|1305|1308|1305|1306.8|1303.8|83
1598347500000|2020-08-25 09:25:00|1308.3|1305.3|1308|1305|1308.3|1305.3|1307.8|1304.8|25
1598347800000|2020-08-25 09:30:00|1307|1304|1306.7|1303.7|1307.8|1304.8|1306.7|1303.7|406
1598348100000|2020-08-25 09:35:00|1307|1304|1306.7|1303.7|1307|1304|1306.7|1303.7|66
1598348400000|2020-08-25 09:40:00|1306.3|1303.3|1304.3|1301.3|1306.3|1303.3|1304.3|1301.3|167
1598348700000|2020-08-25 09:45:00|||||||||94
1598349000000|2020-08-25 09:50:00|1304.7|1301.7|1304.7|1301.7|1304.7|1301.7|1304.7|1301.7|172
1598349300000|2020-08-25 09:55:00|1304|1301|1304.7|1301.7|1304.7|1301.7|1303.7|1300.7|216
1598349600000|2020-08-25 10:00:00|||||||||20
1598349900000|2020-08-25 10:05:00|||||||||18
1598350200000|2020-08-25 10:10:00|1304.1|1301.1|1302.9|1299.9|1304.1|1301.1|1302.1|1299.1|130
1598350500000|2020-08-25 10:15:00|1302.7|1299.7|1301.3|1298.3|1302.7|1299.7|1300.7|1297.7|540
1598350800000|2020-08-25 10:20:00|1301.7|1298.7|1301.7|1298.7|1302.7|1299.7|1301|1298|451
1598351100000|2020-08-25 10:25:00|1302.3|1299.3|1303.7|1300.7|1303.7|1300.7|1302.3|1299.3|218
1598351400000|2020-08-25 10:30:00|||||||||28
1598351700000|2020-08-25 10:35:00|||||||||17
1598352000000|2020-08-25 10:40:00|1304.7|1301.7|1305.7|1302.7|1305.7|1302.7|1304.7|1301.7|19
1598352300000|2020-08-25 10:45:00|1305.4|1302.4|1304.7|1301.7|1305.4|1302.4|1304.7|1301.7|129
1598352600000|2020-08-25 10:50:00|1304.4|1301.4|1303.7|1300.7|1304.7|1301.7|1303.1|1300.1|41
1598352900000|2020-08-25 10:55:00|1303.2|1300.2|1303.4|1300.4|1303.7|1300.7|1302.7|1299.7|73
1598353200000|2020-08-25 11:00:00|1303.7|1300.7|1302.9|1299.9|1303.7|1300.7|1302.9|1299.9|46
1598353500000|2020-08-25 11:05:00|1303.1|1300.1|1303.7|1300.7|1303.7|1300.7|1303.1|1300.1|15
1598353800000|2020-08-25 11:10:00|1304.7|1301.7|1303.9|1300.9|1304.7|1301.7|1303.7|1300.7|58
1598354100000|2020-08-25 11:15:00|1304.2|1301.2|1303.7|1300.7|1304.4|1301.4|1303.7|1300.7|11
1598354400000|2020-08-25 11:20:00|1303.3|1300.3|1303.7|1300.7|1303.7|1300.7|1302.7|1299.7|135
1598354700000|2020-08-25 11:25:00|1304.7|1301.7|1303.7|1300.7|1304.7|1301.7|1303.7|1300.7|84
1598355000000|2020-08-25 11:30:00|1303.4|1300.4|1301.7|1298.7|1303.4|1300.4|1301.2|1298.2|823
1598355300000|2020-08-25 11:35:00|1302.3|1299.3|1302.7|1299.7|1302.7|1299.7|1302.3|1299.3|97
1598355600000|2020-08-25 11:40:00|1302.4|1299.4|1301.7|1298.7|1302.7|1299.7|1301.7|1298.7|104
1598355900000|2020-08-25 11:45:00|1301.1|1298.1|1301.7|1298.7|1301.9|1298.9|1300.9|1297.9|77
1598356200000|2020-08-25 11:50:00|1301.9|1298.9|1302.7|1299.7|1302.7|1299.7|1301.9|1298.9|57
1598356500000|2020-08-25 11:55:00|1302.9|1299.9|1302.7|1299.7|1304.7|1301.7|1301.7|1298.7|107
1598356800000|2020-08-25 12:00:00|1303.7|1300.7|1304.7|1301.7|1305.7|1302.7|1303.7|1300.7|152
1598357100000|2020-08-25 12:05:00|1305.3|1302.3|1306.1|1303.1|1306.7|1303.7|1305.1|1302.1|234
1598357400000|2020-08-25 12:10:00|1305.9|1302.9|1302.7|1299.7|1306.7|1303.7|1301.7|1298.7|309
1598357700000|2020-08-25 12:15:00|||||||||104
1598358000000|2020-08-25 12:20:00|1303.7|1300.7|1302.7|1299.7|1304.7|1301.7|1302.7|1299.7|214
1598358300000|2020-08-25 12:25:00|1301.7|1298.7|1302.7|1299.7|1305.1|1302.1|1301.7|1298.7|298
1598358600000|2020-08-25 12:30:00|1303.4|1300.4|1303.1|1300.1|1303.7|1300.7|1303.1|1300.1|240
1598358900000|2020-08-25 12:35:00|1302.7|1299.7|1302.7|1299.7|1302.7|1299.7|1301.7|1298.7|148
1598359200000|2020-08-25 12:40:00|1302.4|1299.4|1302.7|1299.7|1302.7|1299.7|1302.4|1299.4|430
1598359500000|2020-08-25 12:45:00|1304.1|1301.1|1305.9|1302.9|1306.1|1303.1|1304.1|1301.1|187
1598359800000|2020-08-25 12:50:00|1306.1|1303.1|1306.1|1303.1|1307.1|1304.1|1305.1|1302.1|268
1598360100000|2020-08-25 12:55:00|1306.4|1303.4|1308.4|1305.4|1309.1|1306.1|1306.4|1303.4|257
1598360400000|2020-08-25 13:00:00|1308.1|1305.1|1310.1|1307.1|1313.1|1310.1|1307.9|1304.9|686
1598360700000|2020-08-25 13:05:00|1309.9|1306.9|1312.4|1309.4|1314.1|1311.1|1309.1|1306.1|761
1598361000000|2020-08-25 13:10:00|1312.1|1309.1|1315.1|1312.1|1316.1|1313.1|1311.1|1308.1|317
1598361300000|2020-08-25 13:15:00|1315.5|1312.5|1313.8|1310.8|1317.1|1314.1|1313.1|1310.1|1060
1598361600000|2020-08-25 13:20:00|1313.1|1310.1|1313.1|1310.1|1314.8|1311.8|1312.1|1309.1|248
1598361900000|2020-08-25 13:25:00|1314.1|1311.1|1314.2|1311.2|1315.2|1312.2|1314.1|1311.1|143
1598362200000|2020-08-25 13:30:00|1313.8|1310.8|1317.3|1314.3|1319.5|1316.5|1313.8|1310.8|735
1598362500000|2020-08-25 13:35:00|1317.2|1314.2|1312.2|1309.2|1319.5|1316.5|1312.2|1309.2|461
1598362800000|2020-08-25 13:40:00|1312.7|1309.7|1314.2|1311.2|1316.2|1313.2|1312.2|1309.2|221
1598363100000|2020-08-25 13:45:00|1315.2|1312.2|1316.2|1313.2|1316.2|1313.2|1313.5|1310.5|135
1598363400000|2020-08-25 13:50:00|1315.9|1312.9|1315.2|1312.2|1316.2|1313.2|1314.2|1311.2|200
1598363700000|2020-08-25 13:55:00|1314.5|1311.5|1312.5|1309.5|1315.2|1312.2|1311.4|1308.4|213
1598364000000|2020-08-25 14:00:00|1312.9|1309.9|1310.9|1307.9|1314.2|1311.2|1310.2|1307.2|463
1598364300000|2020-08-25 14:05:00|1310.6|1307.6|1307.6|1304.6|1310.9|1307.9|1307.6|1304.6|416
1598364600000|2020-08-25 14:10:00|1308.5|1305.5|1308.2|1305.2|1309.2|1306.2|1308.2|1305.2|782
1598364900000|2020-08-25 14:15:00|1309.2|1306.2|1309.2|1306.2|1310.2|1307.2|1309.2|1306.2|96
1598365200000|2020-08-25 14:20:00|1308.8|1305.8|1311.2|1308.2|1311.2|1308.2|1308.2|1305.2|220
1598365500000|2020-08-25 14:25:00|1310.6|1307.6|1312.2|1309.2|1312.2|1309.2|1310.2|1307.2|190
1598365800000|2020-08-25 14:30:00|1313.2|1310.2|1315.2|1312.2|1316.6|1313.6|1312.9|1309.9|460
1598366100000|2020-08-25 14:35:00|1315.4|1312.4|1313.2|1310.2|1315.6|1312.6|1312.2|1309.2|310
1598366400000|2020-08-25 14:40:00|1312.2|1309.2|1310.5|1307.5|1312.9|1309.9|1309.8|1306.8|519
1598366700000|2020-08-25 14:45:00|1310.2|1307.2|1309.2|1306.2|1311.2|1308.2|1308.2|1305.2|218
1598367000000|2020-08-25 14:50:00|1308.2|1305.2|1308.2|1305.2|1309.2|1306.2|1308.2|1305.2|122
1598367300000|2020-08-25 14:55:00|1308|1305|1310.2|1307.2|1310.2|1307.2|1307.2|1304.2|276
1598367600000|2020-08-25 15:00:00|1310|1307|1310.6|1307.6|1311.2|1308.2|1310|1307|301
1598367900000|2020-08-25 15:05:00|1310.2|1307.2|1310.2|1307.2|1311.2|1308.2|1310.2|1307.2|335
1598368200000|2020-08-25 15:10:00|||||||||103
1598368500000|2020-08-25 15:15:00|1309.8|1306.8|1310.2|1307.2|1311.2|1308.2|1309.2|1306.2|252
1598368800000|2020-08-25 15:20:00|1311|1308|1313.2|1310.2|1313.2|1310.2|1309.2|1306.2|294
1598369100000|2020-08-25 15:25:00|1312.9|1309.9|1314.6|1311.6|1315.2|1312.2|1312.9|1309.9|361
1598369400000|2020-08-25 15:30:00|1314.2|1311.2|1317.6|1314.6|1317.6|1314.6|1314.2|1311.2|251
1598369700000|2020-08-25 15:35:00|1316.9|1313.9|1315.9|1312.9|1317.6|1314.6|1315.6|1312.6|304
1598370000000|2020-08-25 15:40:00|1315.6|1312.6|1319.6|1316.6|1319.6|1316.6|1315.6|1312.6|276
1598370300000|2020-08-25 15:45:00|1319.4|1316.4|1320.9|1317.9|1324.6|1321.6|1319.4|1316.4|886
1598370600000|2020-08-25 15:50:00|1320.6|1317.6|1319.4|1316.4|1321.2|1318.2|1318.9|1315.9|168
1598370900000|2020-08-25 15:55:00|1319.1|1316.1|1315.6|1312.6|1319.6|1316.6|1315.6|1312.6|293
1598371200000|2020-08-25 16:00:00|1315.3|1312.3|1316.6|1313.6|1317.6|1314.6|1315.1|1312.1|184
1598371500000|2020-08-25 16:05:00|1317.2|1314.2|1318.6|1315.6|1318.6|1315.6|1316.6|1313.6|300
1598371800000|2020-08-25 16:10:00|1318.4|1315.4|1317.6|1314.6|1318.6|1315.6|1316.6|1313.6|245
1598372100000|2020-08-25 16:15:00|1317.1|1314.1|1316.6|1313.6|1317.9|1314.9|1315.9|1312.9|126
1598372400000|2020-08-25 16:20:00|1316.2|1313.2|1316.6|1313.6|1316.6|1313.6|1314.6|1311.6|149
1598372700000|2020-08-25 16:25:00|1317.4|1314.4|1316.6|1313.6|1317.6|1314.6|1316.6|1313.6|107
1598373000000|2020-08-25 16:30:00|1316.4|1313.4|1316.6|1313.6|1317.6|1314.6|1316.1|1313.1|117
1598373300000|2020-08-25 16:35:00|1317.6|1314.6|1316.1|1313.1|1317.6|1314.6|1315.4|1312.4|267
1598373600000|2020-08-25 16:40:00|1316.4|1313.4|1314.6|1311.6|1316.6|1313.6|1314.6|1311.6|136
1598373900000|2020-08-25 16:45:00|1313.6|1310.6|1311.9|1308.9|1313.6|1310.6|1311.2|1308.2|322
1598374200000|2020-08-25 16:50:00|1312.2|1309.2|1315.6|1312.6|1316.9|1313.9|1310.2|1307.2|2750
1598374500000|2020-08-25 16:55:00|1314.6|1311.6|1313.9|1310.9|1315.6|1312.6|1312.6|1309.6|464
1598427000000|2020-08-26 07:30:00|1318.4|1315.4|1319.4|1316.4|1322.4|1319.4|1318|1315|610
1598427300000|2020-08-26 07:35:00|1319.7|1316.7|1321|1318|1321.4|1318.4|1319.4|1316.4|128
1598427600000|2020-08-26 07:40:00|1320.4|1317.4|1320.4|1317.4|1321|1318|1320.2|1317.2|16
1598427900000|2020-08-26 07:45:00|1321|1318|1320|1317|1321|1318|1318.4|1315.4|502
1598428200000|2020-08-26 07:50:00|1320.4|1317.4|1319|1316|1320.4|1317.4|1319|1316|41
1598428500000|2020-08-26 07:55:00|1319.5|1316.5|1320|1317|1320|1317|1319.5|1316.5|16
1598428800000|2020-08-26 08:00:00|1319.7|1316.7|1319|1316|1319.7|1316.7|1319|1316|28
1598429100000|2020-08-26 08:05:00|1319.1|1316.1|1324.7|1321.7|1324.7|1321.7|1319.1|1316.1|237
1598429400000|2020-08-26 08:10:00|1324.5|1321.5|1324.7|1321.7|1324.7|1321.7|1323.7|1320.7|304
1598429700000|2020-08-26 08:15:00|1324.2|1321.2|1323.7|1320.7|1324.2|1321.2|1323.4|1320.4|71
1598430000000|2020-08-26 08:20:00|1324.4|1321.4|1323.7|1320.7|1324.4|1321.4|1323.7|1320.7|29
1598430300000|2020-08-26 08:25:00|1323.9|1320.9|1322.1|1319.1|1324.1|1321.1|1321.1|1318.1|122
1598430600000|2020-08-26 08:30:00|1321.9|1318.9|1321.4|1318.4|1322.1|1319.1|1320.9|1317.9|118
1598430900000|2020-08-26 08:35:00|1321.7|1318.7|1322.4|1319.4|1322.7|1319.7|1321.7|1318.7|33
1598431200000|2020-08-26 08:40:00|1322.1|1319.1|1322.1|1319.1|1323.1|1320.1|1322.1|1319.1|42
1598431500000|2020-08-26 08:45:00|1321.7|1318.7|1321.4|1318.4|1321.9|1318.9|1321.4|1318.4|10
1598431800000|2020-08-26 08:50:00|1322.1|1319.1|1323.4|1320.4|1323.4|1320.4|1322.1|1319.1|8
1598432100000|2020-08-26 08:55:00|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|4
1598432400000|2020-08-26 09:00:00|1324.7|1321.7|1325.4|1322.4|1325.4|1322.4|1324.7|1321.7|84
1598432700000|2020-08-26 09:05:00|1325.7|1322.7|1325.2|1322.2|1326.1|1323.1|1324.7|1321.7|119
1598433000000|2020-08-26 09:10:00|1324.9|1321.9|1324.7|1321.7|1324.9|1321.9|1324.7|1321.7|5
1598433300000|2020-08-26 09:15:00|1325.2|1322.2|1325.4|1322.4|1325.4|1322.4|1324.7|1321.7|50
1598433600000|2020-08-26 09:20:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1325.7|1322.7|9
1598433900000|2020-08-26 09:25:00|1325.7|1322.7|1325.7|1322.7|1325.7|1322.7|1325.7|1322.7|5
1598434200000|2020-08-26 09:30:00|1325.3|1322.3|1323.7|1320.7|1325.3|1322.3|1323.7|1320.7|78
1598434500000|2020-08-26 09:35:00|||||||||3
1598434800000|2020-08-26 09:40:00|||||||||16
1598435100000|2020-08-26 09:45:00|1322.7|1319.7|1321.7|1318.7|1322.7|1319.7|1321.7|1318.7|79
1598435400000|2020-08-26 09:50:00|1320.7|1317.7|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|70
1598435700000|2020-08-26 09:55:00|1320.5|1317.5|1319.7|1316.7|1320.5|1317.5|1319.7|1316.7|44
1598436000000|2020-08-26 10:00:00|1320.7|1317.7|1320.7|1317.7|1320.7|1317.7|1319.7|1316.7|97
1598436300000|2020-08-26 10:05:00|1321.9|1318.9|1321.7|1318.7|1322.1|1319.1|1321.7|1318.7|8
1598436600000|2020-08-26 10:10:00|1321.9|1318.9|1320.7|1317.7|1322.4|1319.4|1320.7|1317.7|73
1598436900000|2020-08-26 10:15:00|1321.1|1318.1|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|11
1598437200000|2020-08-26 10:20:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|14
1598437500000|2020-08-26 10:25:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|26
1598437800000|2020-08-26 10:30:00|1320.4|1317.4|1318.7|1315.7|1320.7|1317.7|1318.7|1315.7|91
1598438100000|2020-08-26 10:35:00|||||||||2
1598438400000|2020-08-26 10:40:00|||||||||3
1598438700000|2020-08-26 10:45:00|1317.7|1314.7|1317.3|1314.3|1317.8|1314.8|1316.7|1313.7|116
1598439000000|2020-08-26 10:50:00|1317.4|1314.4|1318.8|1315.8|1318.8|1315.8|1317.4|1314.4|152
1598439300000|2020-08-26 10:55:00|1318.1|1315.1|1315.8|1312.8|1318.1|1315.1|1313.8|1310.8|117
1598439600000|2020-08-26 11:00:00|1315.4|1312.4|1315.8|1312.8|1315.8|1312.8|1315.1|1312.1|18
1598439900000|2020-08-26 11:05:00|1316.3|1313.3|1315.8|1312.8|1316.8|1313.8|1315.8|1312.8|208
1598440200000|2020-08-26 11:10:00|1314.8|1311.8|1314.8|1311.8|1314.8|1311.8|1313.8|1310.8|157
1598440500000|2020-08-26 11:15:00|||||||||124
1598440800000|2020-08-26 11:20:00|1313.8|1310.8|1314.8|1311.8|1314.8|1311.8|1313.8|1310.8|642
1598441100000|2020-08-26 11:25:00|1314.3|1311.3|1313.8|1310.8|1314.3|1311.3|1313.1|1310.1|34
1598441400000|2020-08-26 11:30:00|1314.4|1311.4|1315.8|1312.8|1316.6|1313.6|1314.4|1311.4|57
1598441700000|2020-08-26 11:35:00|1315.4|1312.4|1315.8|1312.8|1315.8|1312.8|1315.4|1312.4|156
1598442000000|2020-08-26 11:40:00|1315.6|1312.6|1313.4|1310.4|1316.1|1313.1|1313.4|1310.4|74
1598442300000|2020-08-26 11:45:00|1313.1|1310.1|1313.4|1310.4|1313.4|1310.4|1312.4|1309.4|168
1598442600000|2020-08-26 11:50:00|1312.4|1309.4|1310.4|1307.4|1312.4|1309.4|1309.4|1306.4|247
1598442900000|2020-08-26 11:55:00|1309.4|1306.4|1309.1|1306.1|1310.4|1307.4|1308.4|1305.4|137
1598443200000|2020-08-26 12:00:00|1308.9|1305.9|1307.4|1304.4|1311.4|1308.4|1307.1|1304.1|2426
1598443500000|2020-08-26 12:05:00|1307.7|1304.7|1308.2|1305.2|1308.4|1305.4|1307|1304|290
1598443800000|2020-08-26 12:10:00|1307|1304|1304|1301|1307|1304|1304|1301|330
1598444100000|2020-08-26 12:15:00|1305|1302|1301.7|1298.7|1307.4|1304.4|1299.4|1296.4|909
1598444400000|2020-08-26 12:20:00|1302|1299|1303|1300|1303|1300|1301.7|1298.7|521
1598444700000|2020-08-26 12:25:00|1302.9|1299.9|1304|1301|1305|1302|1302.4|1299.4|286
1598445000000|2020-08-26 12:30:00|1303.4|1300.4|1302.1|1299.1|1303.7|1300.7|1302|1299|220
1598445300000|2020-08-26 12:35:00|1301.7|1298.7|1302.1|1299.1|1303.1|1300.1|1301.7|1298.7|767
1598445600000|2020-08-26 12:40:00|1302.6|1299.6|1302.1|1299.1|1303.1|1300.1|1302.1|1299.1|137
1598445900000|2020-08-26 12:45:00|1303.1|1300.1|1303.1|1300.1|1304.1|1301.1|1302.1|1299.1|295
1598446200000|2020-08-26 12:50:00|1304.1|1301.1|1305.1|1302.1|1305.1|1302.1|1303.1|1300.1|303
1598446500000|2020-08-26 12:55:00|1304.4|1301.4|1305.7|1302.7|1306.1|1303.1|1304.1|1301.1|153
1598446800000|2020-08-26 13:00:00|1305.4|1302.4|1304.1|1301.1|1306.1|1303.1|1304.1|1301.1|297
1598447100000|2020-08-26 13:05:00|1305.1|1302.1|1307.1|1304.1|1307.1|1304.1|1305.1|1302.1|197
1598447400000|2020-08-26 13:10:00|1306.8|1303.8|1308.1|1305.1|1308.1|1305.1|1306.4|1303.4|292
1598447700000|2020-08-26 13:15:00|1308.4|1305.4|1307.1|1304.1|1309.1|1306.1|1305.8|1302.8|157
1598448000000|2020-08-26 13:20:00|1307.4|1304.4|1308.4|1305.4|1308.4|1305.4|1307.1|1304.1|165
1598448300000|2020-08-26 13:25:00|1307.4|1304.4|1305.5|1302.5|1308.5|1305.5|1305.5|1302.5|131
1598448600000|2020-08-26 13:30:00|1305.1|1302.1|1307.5|1304.5|1307.5|1304.5|1304.8|1301.8|365
1598448900000|2020-08-26 13:35:00|1308.1|1305.1|1309.5|1306.5|1310.1|1307.1|1307.8|1304.8|324
1598449200000|2020-08-26 13:40:00|1310.5|1307.5|1311.1|1308.1|1311.8|1308.8|1309.5|1306.5|336
1598449500000|2020-08-26 13:45:00|1310.5|1307.5|1308.8|1305.8|1310.5|1307.5|1307.5|1304.5|463
1598449800000|2020-08-26 13:50:00|1308.5|1305.5|1307.5|1304.5|1309.3|1306.3|1307.5|1304.5|122
1598450100000|2020-08-26 13:55:00|1307.1|1304.1|1304.1|1301.1|1308.1|1305.1|1303.3|1300.3|711
1598450400000|2020-08-26 14:00:00|1303.7|1300.7|1302.6|1299.6|1303.7|1300.7|1302.5|1299.5|385
1598450700000|2020-08-26 14:05:00|1302.3|1299.3|1303.1|1300.1|1303.1|1300.1|1302.1|1299.1|394
1598451000000|2020-08-26 14:10:00|1302.7|1299.7|1302.1|1299.1|1303.1|1300.1|1301.8|1298.8|241
1598451300000|2020-08-26 14:15:00|1301.8|1298.8|1301.8|1298.8|1302.5|1299.5|1301.5|1298.5|318
1598451600000|2020-08-26 14:20:00|1301.5|1298.5|1301.5|1298.5|1302.1|1299.1|1300.5|1297.5|545
1598451900000|2020-08-26 14:25:00|1302.5|1299.5|1302.5|1299.5|1303.5|1300.5|1302.1|1299.1|399
1598452200000|2020-08-26 14:30:00|1302.1|1299.1|1302.5|1299.5|1302.5|1299.5|1302.1|1299.1|276
1598452500000|2020-08-26 14:35:00|1303.1|1300.1|1302.5|1299.5|1303.1|1300.1|1302.1|1299.1|197
1598452800000|2020-08-26 14:40:00|1302.3|1299.3|1302.5|1299.5|1302.5|1299.5|1301.5|1298.5|274
1598453100000|2020-08-26 14:45:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|197
1598453400000|2020-08-26 14:50:00|1303.1|1300.1|1302.5|1299.5|1303.1|1300.1|1301.5|1298.5|268
1598453700000|2020-08-26 14:55:00|1302.3|1299.3|1303.5|1300.5|1303.5|1300.5|1301.5|1298.5|225
1598454000000|2020-08-26 15:00:00|1302.5|1299.5|1301.8|1298.8|1302.5|1299.5|1301.5|1298.5|406
1598454300000|2020-08-26 15:05:00|1301.5|1298.5|1300.5|1297.5|1301.5|1298.5|1300.5|1297.5|443
1598454600000|2020-08-26 15:10:00|||||||||151
1598454900000|2020-08-26 15:15:00|1299.5|1296.5|1297.1|1294.1|1299.5|1296.5|1297.1|1294.1|1538
1598455200000|2020-08-26 15:20:00|1296.5|1293.5|1297.5|1294.5|1297.5|1294.5|1296.5|1293.5|759
1598455500000|2020-08-26 15:25:00|1297.3|1294.3|1299.1|1296.1|1299.1|1296.1|1297.3|1294.3|635
1598455800000|2020-08-26 15:30:00|1298.5|1295.5|1301.5|1298.5|1301.5|1298.5|1297.5|1294.5|280
1598456100000|2020-08-26 15:35:00|1301|1298|1302.8|1299.8|1303.8|1300.8|1300.5|1297.5|645
1598456400000|2020-08-26 15:40:00|1303.1|1300.1|1305.5|1302.5|1305.5|1302.5|1302.5|1299.5|498
1598456700000|2020-08-26 15:45:00|1305.3|1302.3|1304.3|1301.3|1305.5|1302.5|1304.3|1301.3|407
1598457000000|2020-08-26 15:50:00|1304.5|1301.5|1304.5|1301.5|1305.1|1302.1|1303.5|1300.5|162
1598457300000|2020-08-26 15:55:00|1304.1|1301.1|1303.5|1300.5|1304.5|1301.5|1303.1|1300.1|168
1598457600000|2020-08-26 16:00:00|1303.2|1300.2|1301.2|1298.2|1303.5|1300.5|1301.2|1298.2|194
1598457900000|2020-08-26 16:05:00|1301.8|1298.8|1301.2|1298.2|1302.2|1299.2|1301.2|1298.2|598
1598458200000|2020-08-26 16:10:00|1301.3|1298.3|1302.5|1299.5|1302.5|1299.5|1301.2|1298.2|128
1598458500000|2020-08-26 16:15:00|1303.2|1300.2|1303.2|1300.2|1304.2|1301.2|1302.2|1299.2|204
1598458800000|2020-08-26 16:20:00|1303.3|1300.3|1302.2|1299.2|1304.5|1301.5|1302.2|1299.2|346
1598459100000|2020-08-26 16:25:00|1302.3|1299.3|1302.2|1299.2|1302.5|1299.5|1302.2|1299.2|337
1598459400000|2020-08-26 16:30:00|1301.2|1298.2|1299.5|1296.5|1301.2|1298.2|1299.5|1296.5|91
1598459700000|2020-08-26 16:35:00|1299.2|1296.2|1298.2|1295.2|1299.2|1296.2|1297.5|1294.5|489
1598460000000|2020-08-26 16:40:00|1297.9|1294.9|1297.2|1294.2|1297.9|1294.9|1297.2|1294.2|213
1598460300000|2020-08-26 16:45:00|1296.5|1293.5|1299.5|1296.5|1300.5|1297.5|1296.5|1293.5|431
1598460600000|2020-08-26 16:50:00|1299|1296|1298.5|1295.5|1302.9|1299.9|1297.5|1294.5|2038
1598460900000|2020-08-26 16:55:00|1298.9|1295.9|1298.2|1295.2|1299.9|1296.9|1297.6|1294.6|688
1598513400000|2020-08-27 07:30:00|1301|1298|1298.6|1295.6|1301|1298|1298|1295|238
1598513700000|2020-08-27 07:35:00|1298.3|1295.3|1300|1297|1300.3|1297.3|1298|1295|52
1598514000000|2020-08-27 07:40:00|1300.3|1297.3|1300.3|1297.3|1300.3|1297.3|1300.3|1297.3|9
1598514300000|2020-08-27 07:45:00|1300.6|1297.6|1300|1297|1301|1298|1300|1297|98
1598514600000|2020-08-27 07:50:00|1300.6|1297.6|1301|1298|1301|1298|1300.3|1297.3|26
1598514900000|2020-08-27 07:55:00|1302|1299|1302.6|1299.6|1302.6|1299.6|1302|1299|196
1598515200000|2020-08-27 08:00:00|1302|1299|1302|1299|1303|1300|1302|1299|43
1598515500000|2020-08-27 08:05:00|1301|1298|1301|1298|1301.3|1298.3|1301|1298|61
1598515800000|2020-08-27 08:10:00|1300.3|1297.3|1299|1296|1300.3|1297.3|1299|1296|101
1598516100000|2020-08-27 08:15:00|1299.6|1296.6|1299.6|1296.6|1300|1297|1299.6|1296.6|11
1598516400000|2020-08-27 08:20:00|1300|1297|1300|1297|1300|1297|1300|1297|16
1598516700000|2020-08-27 08:25:00|1300.8|1297.8|1301|1298|1301|1298|1300.3|1297.3|15
1598517000000|2020-08-27 08:30:00|||||||||57
1598517300000|2020-08-27 08:35:00|1300|1297|1300.8|1297.8|1301|1298|1300|1297|52
1598517600000|2020-08-27 08:40:00|1300.6|1297.6|1302|1299|1302|1299|1300.6|1297.6|44
1598517900000|2020-08-27 08:45:00|1303|1300|1303|1300|1303|1300|1303|1300|243
1598518200000|2020-08-27 08:50:00|1302.7|1299.7|1302.6|1299.6|1302.7|1299.7|1302|1299|26
1598518500000|2020-08-27 08:55:00|1302|1299|1302.6|1299.6|1303.3|1300.3|1302|1299|156
1598518800000|2020-08-27 09:00:00|1301.6|1298.6|1300.6|1297.6|1301.6|1298.6|1300.6|1297.6|44
1598519100000|2020-08-27 09:05:00|1301.1|1298.1|1301.5|1298.5|1301.6|1298.6|1300.5|1297.5|541
1598519400000|2020-08-27 09:10:00|1301.6|1298.6|1302.3|1299.3|1302.3|1299.3|1301.3|1298.3|278
1598519700000|2020-08-27 09:15:00|1303.3|1300.3|1303.3|1300.3|1303.7|1300.7|1303|1300|81
1598520000000|2020-08-27 09:20:00|1303|1300|1303.3|1300.3|1304|1301|1303|1300|21
1598520300000|2020-08-27 09:25:00|||||||||11
1598520600000|2020-08-27 09:30:00|1302.3|1299.3|1302.3|1299.3|1302.3|1299.3|1302.3|1299.3|33
1598520900000|2020-08-27 09:35:00|1303.3|1300.3|1303.3|1300.3|1303.3|1300.3|1303.3|1300.3|28
1598521200000|2020-08-27 09:40:00|1302.7|1299.7|1302.3|1299.3|1302.7|1299.7|1302.3|1299.3|43
1598521500000|2020-08-27 09:45:00|||||||||17
1598521800000|2020-08-27 09:50:00|1301.3|1298.3|1302.3|1299.3|1302.5|1299.5|1301.3|1298.3|48
1598522100000|2020-08-27 09:55:00|||||||||1
1598522400000|2020-08-27 10:00:00|1301.3|1298.3|1302.3|1299.3|1302.3|1299.3|1301.3|1298.3|8
1598522700000|2020-08-27 10:05:00|1302|1299|1301.5|1298.5|1302|1299|1301.5|1298.5|12
1598523000000|2020-08-27 10:10:00|1301.7|1298.7|1300.5|1297.5|1301.7|1298.7|1300.5|1297.5|110
1598523300000|2020-08-27 10:15:00|1300.8|1297.8|1300.3|1297.3|1301.3|1298.3|1300.3|1297.3|35
1598523600000|2020-08-27 10:20:00|1300.6|1297.6|1300.3|1297.3|1300.6|1297.6|1300.3|1297.3|3
1598523900000|2020-08-27 10:25:00|||||||||19
1598524200000|2020-08-27 10:30:00|||||||||7
1598524500000|2020-08-27 10:35:00|||||||||4
1598524800000|2020-08-27 10:40:00|1299.3|1296.3|1298.3|1295.3|1299.3|1296.3|1298.3|1295.3|202
1598525100000|2020-08-27 10:45:00|1298.8|1295.8|1298.3|1295.3|1299.3|1296.3|1298.3|1295.3|38
1598525400000|2020-08-27 10:50:00|1298.2|1295.2|1297.3|1294.3|1298.2|1295.2|1297.3|1294.3|193
1598525700000|2020-08-27 10:55:00|1297|1294|1295.3|1292.3|1297|1294|1295.3|1292.3|84
1598526000000|2020-08-27 11:00:00|1294.3|1291.3|1294.3|1291.3|1294.8|1291.8|1294.3|1291.3|596
1598526300000|2020-08-27 11:05:00|1295.3|1292.3|1298.3|1295.3|1298.3|1295.3|1295.3|1292.3|316
1598526600000|2020-08-27 11:10:00|1298|1295|1296|1293|1298|1295|1296|1293|90
1598526900000|2020-08-27 11:15:00|1295.7|1292.7|1295.5|1292.5|1296|1293|1295.3|1292.3|41
1598527200000|2020-08-27 11:20:00|1295.7|1292.7|1294.5|1291.5|1295.7|1292.7|1294.5|1291.5|49
1598527500000|2020-08-27 11:25:00|1294.3|1291.3|1295|1292|1295|1292|1294.3|1291.3|57
1598527800000|2020-08-27 11:30:00|1295.4|1292.4|1296.4|1293.4|1296.7|1293.7|1295.4|1292.4|51
1598528100000|2020-08-27 11:35:00|||||||||24
1598528400000|2020-08-27 11:40:00|1297.4|1294.4|1297.4|1294.4|1297.4|1294.4|1297.4|1294.4|14
1598528700000|2020-08-27 11:45:00|||||||||26
1598529000000|2020-08-27 11:50:00|||||||||8
1598529300000|2020-08-27 11:55:00|1296.4|1293.4|1295.4|1292.4|1296.4|1293.4|1295.4|1292.4|77
1598529600000|2020-08-27 12:00:00|1294.7|1291.7|1296.1|1293.1|1296.4|1293.4|1293.4|1290.4|308
1598529900000|2020-08-27 12:05:00|1296.4|1293.4|1295.4|1292.4|1296.4|1293.4|1294.4|1291.4|75
1598530200000|2020-08-27 12:10:00|1294.4|1291.4|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|202
1598530500000|2020-08-27 12:15:00|1295.1|1292.1|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|207
1598530800000|2020-08-27 12:20:00|1294.7|1291.7|1295.7|1292.7|1296.1|1293.1|1294.4|1291.4|146
1598531100000|2020-08-27 12:25:00|1295.4|1292.4|1294.4|1291.4|1295.4|1292.4|1294.4|1291.4|143
1598531400000|2020-08-27 12:30:00|||||||||389
1598531700000|2020-08-27 12:35:00|1295.4|1292.4|1296.1|1293.1|1296.6|1293.6|1295.4|1292.4|284
1598532000000|2020-08-27 12:40:00|1295.7|1292.7|1296.8|1293.8|1297.8|1294.8|1295.7|1292.7|179
1598532300000|2020-08-27 12:45:00|1296.6|1293.6|1297.8|1294.8|1297.8|1294.8|1296.6|1293.6|175
1598532600000|2020-08-27 12:50:00|1298.4|1295.4|1300.4|1297.4|1300.4|1297.4|1297.8|1294.8|333
1598532900000|2020-08-27 12:55:00|1300.8|1297.8|1298.4|1295.4|1301.4|1298.4|1298.4|1295.4|369
1598533200000|2020-08-27 13:00:00|1298.8|1295.8|1299.4|1296.4|1299.4|1296.4|1298.4|1295.4|364
1598533500000|2020-08-27 13:05:00|1300.4|1297.4|1299.4|1296.4|1302.4|1299.4|1299.4|1296.4|397
1598533800000|2020-08-27 13:10:00|1300.4|1297.4|1302.4|1299.4|1302.4|1299.4|1300.4|1297.4|279
1598534100000|2020-08-27 13:15:00|1302.1|1299.1|1306.8|1303.8|1308.9|1305.9|1302.1|1299.1|989
1598534400000|2020-08-27 13:20:00|1306.9|1303.9|1310.8|1307.8|1311.1|1308.1|1305.1|1302.1|450
1598534700000|2020-08-27 13:25:00|1311|1308|1309|1306|1311.1|1308.1|1308.8|1305.8|614
1598535000000|2020-08-27 13:30:00|1308.8|1305.8|1305.8|1302.8|1310.1|1307.1|1305.8|1302.8|900
1598535300000|2020-08-27 13:35:00|1306.3|1303.3|1303.8|1300.8|1306.8|1303.8|1302.8|1299.8|889
1598535600000|2020-08-27 13:40:00|1303.6|1300.6|1304.4|1301.4|1305.8|1302.8|1303.4|1300.4|221
1598535900000|2020-08-27 13:45:00|1304.1|1301.1|1303.4|1300.4|1304.1|1301.1|1302.4|1299.4|213
1598536200000|2020-08-27 13:50:00|1302.8|1299.8|1303.4|1300.4|1304.4|1301.4|1302.4|1299.4|240
1598536500000|2020-08-27 13:55:00|1303.8|1300.8|1303.8|1300.8|1304.6|1301.6|1303.4|1300.4|344
1598536800000|2020-08-27 14:00:00|1304|1301|1303.1|1300.1|1304.6|1301.6|1301.8|1298.8|241
1598537100000|2020-08-27 14:05:00|1303.4|1300.4|1301.4|1298.4|1303.4|1300.4|1301.1|1298.1|651
1598537400000|2020-08-27 14:10:00|1300.4|1297.4|1298.4|1295.4|1300.6|1297.6|1298.4|1295.4|354
1598537700000|2020-08-27 14:15:00|1299.4|1296.4|1300.4|1297.4|1300.4|1297.4|1298.4|1295.4|334
1598538000000|2020-08-27 14:20:00|1300.3|1297.3|1302.4|1299.4|1302.8|1299.8|1299.4|1296.4|465
1598538300000|2020-08-27 14:25:00|1302.8|1299.8|1302.8|1299.8|1302.8|1299.8|1301.1|1298.1|331
1598538600000|2020-08-27 14:30:00|1302.4|1299.4|1300.8|1297.8|1302.4|1299.4|1300.8|1297.8|312
1598538900000|2020-08-27 14:35:00|1301.6|1298.6|1300.8|1297.8|1303.8|1300.8|1300.8|1297.8|755
1598539200000|2020-08-27 14:40:00|1301.4|1298.4|1302.8|1299.8|1302.8|1299.8|1300.8|1297.8|443
1598539500000|2020-08-27 14:45:00|1306.1|1303.1|1308.5|1305.5|1309.8|1306.8|1304.8|1301.8|1672
1598539800000|2020-08-27 14:50:00|1308.3|1305.3|1317|1314|1317.2|1314.2|1307.8|1304.8|770
1598540100000|2020-08-27 14:55:00|1317.2|1314.2|1314.2|1311.2|1317.2|1314.2|1312.8|1309.8|928
1598540400000|2020-08-27 15:00:00|1314.5|1311.5|1312.5|1309.5|1315.2|1312.2|1311.5|1308.5|508
1598540700000|2020-08-27 15:05:00|1312.8|1309.8|1312.5|1309.5|1315.8|1312.8|1312.5|1309.5|694
1598541000000|2020-08-27 15:10:00|1312.2|1309.2|1310.8|1307.8|1312.2|1309.2|1310.2|1307.2|365
1598541300000|2020-08-27 15:15:00|1311.2|1308.2|1307.5|1304.5|1311.8|1308.8|1306.2|1303.2|417
1598541600000|2020-08-27 15:20:00|1307.2|1304.2|1310.2|1307.2|1310.2|1307.2|1307.2|1304.2|269
1598541900000|2020-08-27 15:25:00|1311.2|1308.2|1309.2|1306.2|1311.2|1308.2|1308.5|1305.5|186
1598542200000|2020-08-27 15:30:00|1309.5|1306.5|1307.2|1304.2|1309.5|1306.5|1307.2|1304.2|277
1598542500000|2020-08-27 15:35:00|1307.8|1304.8|1310.2|1307.2|1311.2|1308.2|1307.8|1304.8|262
1598542800000|2020-08-27 15:40:00|1310.5|1307.5|1312.6|1309.6|1312.6|1309.6|1310.5|1307.5|683
1598543100000|2020-08-27 15:45:00|1313.2|1310.2|1312.4|1309.4|1314.2|1311.2|1312.2|1309.2|352
1598543400000|2020-08-27 15:50:00|1312.2|1309.2|1314.6|1311.6|1314.6|1311.6|1311.2|1308.2|355
1598543700000|2020-08-27 15:55:00|1315.2|1312.2|1315.6|1312.6|1315.6|1312.6|1313.9|1310.9|439
1598544000000|2020-08-27 16:00:00|1315.2|1312.2|1315.4|1312.4|1317.4|1314.4|1314.6|1311.6|422
1598544300000|2020-08-27 16:05:00|1315.2|1312.2|1321.6|1318.6|1322.6|1319.6|1315.2|1312.2|1371
1598544600000|2020-08-27 16:10:00|1322.1|1319.1|1319.9|1316.9|1322.1|1319.1|1317.2|1314.2|867
1598544900000|2020-08-27 16:15:00|1320.2|1317.2|1321.6|1318.6|1321.9|1318.9|1319.4|1316.4|512
1598545200000|2020-08-27 16:20:00|1320.9|1317.9|1315.2|1312.2|1321.6|1318.6|1314.6|1311.6|664
1598545500000|2020-08-27 16:25:00|1316.2|1313.2|1318.6|1315.6|1318.6|1315.6|1316.2|1313.2|298
1598545800000|2020-08-27 16:30:00|1317.6|1314.6|1317.6|1314.6|1317.9|1314.9|1316.6|1313.6|274
1598546100000|2020-08-27 16:35:00|1316.9|1313.9|1313.9|1310.9|1316.9|1313.9|1313.6|1310.6|377
1598546400000|2020-08-27 16:40:00|1314.2|1311.2|1315.6|1312.6|1315.6|1312.6|1312.2|1309.2|163
1598546700000|2020-08-27 16:45:00|1314.9|1311.9|1315.6|1312.6|1316.6|1313.6|1314.6|1311.6|721
1598547000000|2020-08-27 16:50:00|1315.9|1312.9|1317.6|1314.6|1320.6|1317.6|1315.6|1312.6|2205
1598547300000|2020-08-27 16:55:00|1317.4|1314.4|1318.6|1315.6|1318.6|1315.6|1316.2|1313.2|1356
1598599800000|2020-08-28 07:30:00|1321.3|1318.3|1319|1316|1323.4|1320.4|1319|1316|1771
1598600100000|2020-08-28 07:35:00|1319.7|1316.7|1319|1316|1320.2|1317.2|1319|1316|24
1598600400000|2020-08-28 07:40:00|1319.4|1316.4|1320.4|1317.4|1320.4|1317.4|1319|1316|48
1598600700000|2020-08-28 07:45:00|1320.7|1317.7|1320.2|1317.2|1320.7|1317.7|1320|1317|28
1598601000000|2020-08-28 07:50:00|1320.4|1317.4|1321.4|1318.4|1321.4|1318.4|1320.4|1317.4|59
1598601300000|2020-08-28 07:55:00|1321|1318|1321.4|1318.4|1321.4|1318.4|1321|1318|21
1598601600000|2020-08-28 08:00:00|1320.4|1317.4|1321|1318|1321.4|1318.4|1320.4|1317.4|34
1598601900000|2020-08-28 08:05:00|1321.2|1318.2|1321|1318|1321.2|1318.2|1321|1318|3
1598602200000|2020-08-28 08:10:00|1321.4|1318.4|1321.7|1318.7|1321.7|1318.7|1321|1318|35
1598602500000|2020-08-28 08:15:00|1322|1319|1321.4|1318.4|1322|1319|1321|1318|12
1598602800000|2020-08-28 08:20:00|1322|1319|1320.4|1317.4|1322|1319|1320.4|1317.4|122
1598603100000|2020-08-28 08:25:00|1319.7|1316.7|1317|1314|1319.7|1316.7|1316.2|1313.2|303
1598603400000|2020-08-28 08:30:00|1316.4|1313.4|1317.4|1314.4|1317.4|1314.4|1315.4|1312.4|164
1598603700000|2020-08-28 08:35:00|1317.7|1314.7|1318.4|1315.4|1318.7|1315.7|1317.7|1314.7|50
1598604000000|2020-08-28 08:40:00|1317.7|1314.7|1317|1314|1317.7|1314.7|1316|1313|376
1598604300000|2020-08-28 08:45:00|1317.4|1314.4|1316.4|1313.4|1317.4|1314.4|1316.4|1313.4|71
1598604600000|2020-08-28 08:50:00|1316|1313|1317|1314|1317.5|1314.5|1316|1313|99
1598604900000|2020-08-28 08:55:00|1315.7|1312.7|1317|1314|1317|1314|1315.4|1312.4|59
1598605200000|2020-08-28 09:00:00|1316|1313|1318|1315|1318|1315|1316|1313|165
1598605500000|2020-08-28 09:05:00|1318.1|1315.1|1320.1|1317.1|1320.1|1317.1|1318.1|1315.1|300
1598605800000|2020-08-28 09:10:00|1320.4|1317.4|1320.4|1317.4|1321.1|1318.1|1320.1|1317.1|34
1598606100000|2020-08-28 09:15:00|1321.1|1318.1|1320.1|1317.1|1321.1|1318.1|1320.1|1317.1|25
1598606400000|2020-08-28 09:20:00|1319.7|1316.7|1320.1|1317.1|1320.1|1317.1|1319.2|1316.2|87
1598606700000|2020-08-28 09:25:00|1319.4|1316.4|1320.1|1317.1|1320.1|1317.1|1318.7|1315.7|58
1598607000000|2020-08-28 09:30:00|1319.7|1316.7|1320.1|1317.1|1320.1|1317.1|1319.7|1316.7|25
1598607300000|2020-08-28 09:35:00|1319.7|1316.7|1318.1|1315.1|1319.7|1316.7|1318.1|1315.1|69
1598607600000|2020-08-28 09:40:00|1317.7|1314.7|1317.1|1314.1|1317.7|1314.7|1317.1|1314.1|28
1598607900000|2020-08-28 09:45:00|1316.4|1313.4|1316.1|1313.1|1317.1|1314.1|1316.1|1313.1|10
1598608200000|2020-08-28 09:50:00|1317.1|1314.1|1314.1|1311.1|1317.1|1314.1|1314.1|1311.1|150
1598608500000|2020-08-28 09:55:00|1314.7|1311.7|1314.1|1311.1|1315.1|1312.1|1313.6|1310.6|86
1598608800000|2020-08-28 10:00:00|1312.1|1309.1|1314.1|1311.1|1314.1|1311.1|1312.1|1309.1|138
1598609100000|2020-08-28 10:05:00|1313.4|1310.4|1314.1|1311.1|1314.1|1311.1|1312.7|1309.7|638
1598609400000|2020-08-28 10:10:00|1313.9|1310.9|1314.1|1311.1|1314.1|1311.1|1313.9|1310.9|12
1598609700000|2020-08-28 10:15:00|1313.1|1310.1|1313.4|1310.4|1313.4|1310.4|1313.1|1310.1|19
1598610000000|2020-08-28 10:20:00|1313.1|1310.1|1312.1|1309.1|1313.4|1310.4|1312.1|1309.1|13
1598610300000|2020-08-28 10:25:00|1312.7|1309.7|1314.6|1311.6|1315.1|1312.1|1311.4|1308.4|94
1598610600000|2020-08-28 10:30:00|1314.4|1311.4|1315.1|1312.1|1315.1|1312.1|1314.4|1311.4|8
1598610900000|2020-08-28 10:35:00|1315.8|1312.8|1315.1|1312.1|1316.1|1313.1|1315.1|1312.1|52
1598611200000|2020-08-28 10:40:00|1315.7|1312.7|1316.1|1313.1|1316.1|1313.1|1315.1|1312.1|13
1598611500000|2020-08-28 10:45:00|||||||||7
1598611800000|2020-08-28 10:50:00|1315.1|1312.1|1314.4|1311.4|1315.1|1312.1|1314.1|1311.1|30
1598612100000|2020-08-28 10:55:00|1314.1|1311.1|1314.4|1311.4|1315.1|1312.1|1313.1|1310.1|237
1598612400000|2020-08-28 11:00:00|1314.1|1311.1|1315.1|1312.1|1315.1|1312.1|1314.1|1311.1|28
1598612700000|2020-08-28 11:05:00|1315.4|1312.4|1317.1|1314.1|1317.9|1314.9|1315.4|1312.4|102
1598613300000|2020-08-28 11:15:00|1316.1|1313.1|1316.4|1313.4|1317.1|1314.1|1316.1|1313.1|70
1598613600000|2020-08-28 11:20:00|1316.8|1313.8|1316.4|1313.4|1316.8|1313.8|1316.4|1313.4|12
1598613900000|2020-08-28 11:25:00|1316.8|1313.8|1316.9|1313.9|1317.1|1314.1|1316.1|1313.1|57
1598614200000|2020-08-28 11:30:00|1316.8|1313.8|1317.1|1314.1|1317.9|1314.9|1316.8|1313.8|99
1598614500000|2020-08-28 11:35:00|1316.1|1313.1|1317.1|1314.1|1317.1|1314.1|1316.1|1313.1|74
1598614800000|2020-08-28 11:40:00|1316.9|1313.9|1316.6|1313.6|1316.9|1313.9|1316.4|1313.4|46
1598615100000|2020-08-28 11:45:00|1316.3|1313.3|1318.5|1315.5|1319.1|1316.1|1316.1|1313.1|652
1598615400000|2020-08-28 11:50:00|1318.8|1315.8|1319.1|1316.1|1319.3|1316.3|1318.5|1315.5|92
1598615700000|2020-08-28 11:55:00|1320.1|1317.1|1320.3|1317.3|1320.8|1317.8|1319.1|1316.1|168
1598616000000|2020-08-28 12:00:00|1320.1|1317.1|1321.1|1318.1|1323.5|1320.5|1319.1|1316.1|533
1598616300000|2020-08-28 12:05:00|1321.5|1318.5|1322.3|1319.3|1323.1|1320.1|1320.8|1317.8|298
1598616600000|2020-08-28 12:10:00|1322.5|1319.5|1323.5|1320.5|1324.5|1321.5|1322.3|1319.3|293
1598616900000|2020-08-28 12:15:00|1323.8|1320.8|1322.8|1319.8|1324.1|1321.1|1322.5|1319.5|327
1598617200000|2020-08-28 12:20:00|1322.5|1319.5|1320.1|1317.1|1322.5|1319.5|1320.1|1317.1|232
1598617500000|2020-08-28 12:25:00|1321.1|1318.1|1320.1|1317.1|1321.1|1318.1|1319.1|1316.1|295
1598617800000|2020-08-28 12:30:00|1319.5|1316.5|1318.5|1315.5|1320.1|1317.1|1318.5|1315.5|257
1598618100000|2020-08-28 12:35:00|1319.1|1316.1|1320.5|1317.5|1320.9|1317.9|1317.8|1314.8|271
1598618400000|2020-08-28 12:40:00|1320.3|1317.3|1317.5|1314.5|1320.5|1317.5|1317.5|1314.5|149
1598618700000|2020-08-28 12:45:00|1317.2|1314.2|1317.2|1314.2|1318.2|1315.2|1316.5|1313.5|164
1598619000000|2020-08-28 12:50:00|1317.8|1314.8|1319.2|1316.2|1320.5|1317.5|1317.2|1314.2|322
1598619300000|2020-08-28 12:55:00|1318.5|1315.5|1319.5|1316.5|1320.5|1317.5|1318.3|1315.3|156
1598619600000|2020-08-28 13:00:00|1319.8|1316.8|1317.8|1314.8|1320.5|1317.5|1317.5|1314.5|211
1598619900000|2020-08-28 13:05:00|1317.5|1314.5|1316.2|1313.2|1318.5|1315.5|1315.5|1312.5|219
1598620200000|2020-08-28 13:10:00|1316.5|1313.5|1315.5|1312.5|1316.5|1313.5|1314.8|1311.8|256
1598620500000|2020-08-28 13:15:00|1315.8|1312.8|1315.2|1312.2|1316.5|1313.5|1314.8|1311.8|194
1598620800000|2020-08-28 13:20:00|1314.5|1311.5|1314.5|1311.5|1316.2|1313.2|1313.5|1310.5|176
1598621100000|2020-08-28 13:25:00|1314.3|1311.3|1314.2|1311.2|1314.5|1311.5|1313.5|1310.5|192
1598621400000|2020-08-28 13:30:00|1314.5|1311.5|1312.5|1309.5|1314.5|1311.5|1312.5|1309.5|326
1598621700000|2020-08-28 13:35:00|1312.9|1309.9|1311.2|1308.2|1312.9|1309.9|1310.2|1307.2|379
1598622000000|2020-08-28 13:40:00|1311|1308|1310.2|1307.2|1311.2|1308.2|1310.2|1307.2|348
1598622300000|2020-08-28 13:45:00|1309.2|1306.2|1309.2|1306.2|1310.2|1307.2|1308.2|1305.2|381
1598622600000|2020-08-28 13:50:00|1309.5|1306.5|1309.2|1306.2|1310.2|1307.2|1308.8|1305.8|307
1598622900000|2020-08-28 13:55:00|1308.2|1305.2|1308.2|1305.2|1308.8|1305.8|1307.8|1304.8|512
1598623200000|2020-08-28 14:00:00|1308|1305|1308.2|1305.2|1308.2|1305.2|1307.2|1304.2|454
1598623500000|2020-08-28 14:05:00|1308.5|1305.5|1309.2|1306.2|1309.8|1306.8|1307.8|1304.8|196
1598623800000|2020-08-28 14:10:00|1308.2|1305.2|1304.5|1301.5|1308.2|1305.2|1303.5|1300.5|316
1598624100000|2020-08-28 14:15:00|1304.8|1301.8|1304.8|1301.8|1305.2|1302.2|1303.8|1300.8|231
1598624400000|2020-08-28 14:20:00|1305.2|1302.2|1304.8|1301.8|1306.8|1303.8|1304.8|1301.8|195
1598624700000|2020-08-28 14:25:00|1303.8|1300.8|1305.8|1302.8|1306.5|1303.5|1303.8|1300.8|401
1598625000000|2020-08-28 14:30:00|1305.2|1302.2|1303.9|1300.9|1306|1303|1303.9|1300.9|243
1598625300000|2020-08-28 14:35:00|1304.9|1301.9|1306.9|1303.9|1306.9|1303.9|1304.9|1301.9|738
1598625600000|2020-08-28 14:40:00|1305.9|1302.9|1306.9|1303.9|1306.9|1303.9|1305.7|1302.7|270
1598625900000|2020-08-28 14:45:00|1307.2|1304.2|1306.9|1303.9|1308|1305|1306.9|1303.9|229
1598626200000|2020-08-28 14:50:00|1307|1304|1308.5|1305.5|1308.5|1305.5|1306.9|1303.9|181
1598626500000|2020-08-28 14:55:00|1308.2|1305.2|1307.5|1304.5|1308.2|1305.2|1306.9|1303.9|120
1598626800000|2020-08-28 15:00:00|1307.9|1304.9|1307.9|1304.9|1309.9|1306.9|1307.9|1304.9|259
1598627100000|2020-08-28 15:05:00|1308.9|1305.9|1307.9|1304.9|1310.9|1307.9|1307.9|1304.9|378
1598627400000|2020-08-28 15:10:00|1307.2|1304.2|1308.9|1305.9|1308.9|1305.9|1306.9|1303.9|328
1598627700000|2020-08-28 15:15:00|1309|1306|1308.9|1305.9|1309.9|1306.9|1308.5|1305.5|231
1598628000000|2020-08-28 15:20:00|1309.2|1306.2|1307.9|1304.9|1309.2|1306.2|1307.9|1304.9|135
1598628300000|2020-08-28 15:25:00|1306.9|1303.9|1305.9|1302.9|1307.6|1304.6|1305.9|1302.9|359
1598628600000|2020-08-28 15:30:00|1305.5|1302.5|1304.9|1301.9|1305.9|1302.9|1304.9|1301.9|625
1598628900000|2020-08-28 15:35:00|1305.2|1302.2|1305.9|1302.9|1305.9|1302.9|1304.9|1301.9|253
1598629200000|2020-08-28 15:40:00|1305.2|1302.2|1305.2|1302.2|1305.9|1302.9|1304.5|1301.5|265
1598629500000|2020-08-28 15:45:00|1305.5|1302.5|1303.5|1300.5|1306.5|1303.5|1303.5|1300.5|306
1598629800000|2020-08-28 15:50:00|1302.9|1299.9|1303.7|1300.7|1304.5|1301.5|1301.9|1298.9|563
1598630100000|2020-08-28 15:55:00|1303.5|1300.5|1305.2|1302.2|1305.5|1302.5|1303.5|1300.5|257
1598630400000|2020-08-28 16:00:00|1304.9|1301.9|1304.5|1301.5|1304.9|1301.9|1304.5|1301.5|100
1598630700000|2020-08-28 16:05:00|1304.2|1301.2|1302.5|1299.5|1304.2|1301.2|1302.5|1299.5|398
1598631000000|2020-08-28 16:10:00|1303.5|1300.5|1302.5|1299.5|1304.5|1301.5|1302.5|1299.5|654
1598631300000|2020-08-28 16:15:00|1301.9|1298.9|1302.9|1299.9|1302.9|1299.9|1301.5|1298.5|159
1598631600000|2020-08-28 16:20:00|1302.6|1299.6|1302.9|1299.9|1302.9|1299.9|1301.9|1298.9|145
1598631900000|2020-08-28 16:25:00|1302.6|1299.6|1302.6|1299.6|1302.9|1299.9|1301.6|1298.6|368
1598632200000|2020-08-28 16:30:00|1302.7|1299.7|1302.9|1299.9|1304.6|1301.6|1302.6|1299.6|333
1598632500000|2020-08-28 16:35:00|1303.2|1300.2|1302.9|1299.9|1303.7|1300.7|1301.6|1298.6|241
1598632800000|2020-08-28 16:40:00|1303.2|1300.2|1303.6|1300.6|1303.9|1300.9|1303.2|1300.2|321
1598633100000|2020-08-28 16:45:00|1303.7|1300.7|1304.6|1301.6|1304.6|1301.6|1303.6|1300.6|272
1598633400000|2020-08-28 16:50:00|1304.7|1301.7|1303.3|1300.3|1304.7|1301.7|1300.3|1297.3|3499
1598633700000|2020-08-28 16:55:00|1303.9|1300.9|1304.6|1301.6|1305.3|1302.3|1303.3|1300.3|1325
1598873400000|2020-08-31 11:30:00|1311.1|1308.1|1311.1|1308.1|1311.8|1308.8|1308.8|1305.8|248
1598873700000|2020-08-31 11:35:00|1311.8|1308.8|1305.5|1302.5|1313.8|1310.8|1304.8|1301.8|897
1598874000000|2020-08-31 11:40:00|1305.8|1302.8|1305.8|1302.8|1307|1304|1305.5|1302.5|137
1598874300000|2020-08-31 11:45:00|1306|1303|1308.1|1305.1|1308.1|1305.1|1306|1303|25
1598874600000|2020-08-31 11:50:00|1308.8|1305.8|1308.8|1305.8|1309.8|1306.8|1308.1|1305.1|68
1598874900000|2020-08-31 11:55:00|1308.7|1305.7|1309.8|1306.8|1309.8|1306.8|1307.8|1304.8|271
1598875200000|2020-08-31 12:00:00|1310.8|1307.8|1305.8|1302.8|1311|1308|1305.8|1302.8|281
1598875500000|2020-08-31 12:05:00|1305.2|1302.2|1304.8|1301.8|1305.8|1302.8|1303.8|1300.8|322
1598875800000|2020-08-31 12:10:00|1304.3|1301.3|1303.8|1300.8|1304.8|1301.8|1303.8|1300.8|167
1598876100000|2020-08-31 12:15:00|1302.8|1299.8|1305.8|1302.8|1306.5|1303.5|1302.8|1299.8|488
1598876400000|2020-08-31 12:20:00|1306.8|1303.8|1306.2|1303.2|1307.2|1304.2|1304.8|1301.8|214
1598876700000|2020-08-31 12:25:00|1306.8|1303.8|1306.8|1303.8|1307.2|1304.2|1305.2|1302.2|215
1598877000000|2020-08-31 12:30:00|1306.5|1303.5|1305|1302|1307.2|1304.2|1304.8|1301.8|382
1598877300000|2020-08-31 12:35:00|1304.8|1301.8|1305.2|1302.2|1306.5|1303.5|1304.8|1301.8|65
1598877600000|2020-08-31 12:40:00|1305.9|1302.9|1304.2|1301.2|1306.2|1303.2|1304.2|1301.2|180
1598877900000|2020-08-31 12:45:00|1303.5|1300.5|1302.9|1299.9|1304.2|1301.2|1302.9|1299.9|153
1598878200000|2020-08-31 12:50:00|1302.2|1299.2|1303.2|1300.2|1303.9|1300.9|1302.2|1299.2|231
1598878500000|2020-08-31 12:55:00|1303.5|1300.5|1303.9|1300.9|1303.9|1300.9|1302.9|1299.9|111
1598878800000|2020-08-31 13:00:00|1304.9|1301.9|1303|1300|1304.9|1301.9|1302.9|1299.9|265
1598879100000|2020-08-31 13:05:00|1302.9|1299.9|1300.9|1297.9|1303.2|1300.2|1300.9|1297.9|137
1598879400000|2020-08-31 13:10:00|1301.9|1298.9|1301.9|1298.9|1302.9|1299.9|1301.9|1298.9|163
1598879700000|2020-08-31 13:15:00|1301.2|1298.2|1301.9|1298.9|1301.9|1298.9|1300.9|1297.9|92
1598880000000|2020-08-31 13:20:00|1302.9|1299.9|1303.9|1300.9|1303.9|1300.9|1302.9|1299.9|222
1598880300000|2020-08-31 13:25:00|1303.2|1300.2|1304.9|1301.9|1304.9|1301.9|1302.9|1299.9|175
1598880600000|2020-08-31 13:30:00|1304.2|1301.2|1305.2|1302.2|1306|1303|1304|1301|107
1598880900000|2020-08-31 13:35:00|1305|1302|1306.9|1303.9|1306.9|1303.9|1304.2|1301.2|170
1598881200000|2020-08-31 13:40:00|1306.5|1303.5|1310.2|1307.2|1310.2|1307.2|1306.2|1303.2|458
1598881500000|2020-08-31 13:45:00|1309.5|1306.5|1309.2|1306.2|1311.2|1308.2|1308.2|1305.2|384
1598881800000|2020-08-31 13:50:00|1308.5|1305.5|1308.2|1305.2|1309.2|1306.2|1307.2|1304.2|206
1598882100000|2020-08-31 13:55:00|1307.5|1304.5|1308|1305|1308.2|1305.2|1305.2|1302.2|358
1598882400000|2020-08-31 14:00:00|1307.9|1304.9|1307.2|1304.2|1308|1305|1306.2|1303.2|145
1598882700000|2020-08-31 14:05:00|1306.2|1303.2|1308.2|1305.2|1308.9|1305.9|1306.2|1303.2|118
1598883000000|2020-08-31 14:10:00|1308.9|1305.9|1307.6|1304.6|1308.9|1305.9|1307.1|1304.1|296
1598883300000|2020-08-31 14:15:00|1307.9|1304.9|1312.1|1309.1|1312.2|1309.2|1307.9|1304.9|318
1598883600000|2020-08-31 14:20:00|1311.9|1308.9|1312.2|1309.2|1312.2|1309.2|1311.2|1308.2|186
1598883900000|2020-08-31 14:25:00|1311.9|1308.9|1312.9|1309.9|1313.2|1310.2|1311.2|1308.2|333
1598884200000|2020-08-31 14:30:00|1313.2|1310.2|1312.2|1309.2|1313.2|1310.2|1311.2|1308.2|583
1598884500000|2020-08-31 14:35:00|1312.9|1309.9|1314.2|1311.2|1314.2|1311.2|1312.2|1309.2|408
1598884800000|2020-08-31 14:40:00|1314.5|1311.5|1315.2|1312.2|1315.2|1312.2|1314.2|1311.2|360
1598885100000|2020-08-31 14:45:00|1314.2|1311.2|1311.9|1308.9|1314.2|1311.2|1310.9|1307.9|360
1598885400000|2020-08-31 14:50:00|1310.9|1307.9|1312.9|1309.9|1313.1|1310.1|1310.9|1307.9|166
1598885700000|2020-08-31 14:55:00|1313.2|1310.2|1313.9|1310.9|1314.9|1311.9|1313.2|1310.2|136
1598886000000|2020-08-31 15:00:00|1313.6|1310.6|1313.9|1310.9|1314.9|1311.9|1313.1|1310.1|136
1598886300000|2020-08-31 15:05:00|1314.2|1311.2|1314.9|1311.9|1314.9|1311.9|1314.2|1311.2|113
1598886600000|2020-08-31 15:10:00|1315.2|1312.2|1315.2|1312.2|1315.9|1312.9|1315.2|1312.2|114
1598886900000|2020-08-31 15:15:00|1315.6|1312.6|1316.9|1313.9|1316.9|1313.9|1315.6|1312.6|193
1598887200000|2020-08-31 15:20:00|1317.1|1314.1|1315.9|1312.9|1317.9|1314.9|1314.9|1311.9|318
1598887500000|2020-08-31 15:25:00|1316.2|1313.2|1315.9|1312.9|1316.2|1313.2|1314.4|1311.4|211
1598887800000|2020-08-31 15:30:00|1314.9|1311.9|1314.9|1311.9|1315.9|1312.9|1313.9|1310.9|200
1598888100000|2020-08-31 15:35:00|1315.3|1312.3|1314.9|1311.9|1315.6|1312.6|1314.8|1311.8|103
1598888400000|2020-08-31 15:40:00|1314.6|1311.6|1313.9|1310.9|1314.9|1311.9|1313.9|1310.9|101
1598888700000|2020-08-31 15:45:00|1314.3|1311.3|1314.6|1311.6|1314.6|1311.6|1313.9|1310.9|77
1598889000000|2020-08-31 15:50:00|1313.9|1310.9|1314.9|1311.9|1314.9|1311.9|1313.6|1310.6|106
1598889300000|2020-08-31 15:55:00|1314.6|1311.6|1314.9|1311.9|1314.9|1311.9|1314.6|1311.6|205
1598889600000|2020-08-31 16:00:00|1315.9|1312.9|1315.9|1312.9|1315.9|1312.9|1315.9|1312.9|134
1598889900000|2020-08-31 16:05:00|1316.6|1313.6|1317|1314|1317|1314|1316.6|1313.6|130
1598890200000|2020-08-31 16:10:00|1316.6|1313.6|1315|1312|1316.6|1313.6|1314|1311|224
1598890500000|2020-08-31 16:15:00|1315.3|1312.3|1316|1313|1317|1314|1315.3|1312.3|318
1598890800000|2020-08-31 16:20:00|1315|1312|1317|1314|1317|1314|1315|1312|529
1598891100000|2020-08-31 16:25:00|1318|1315|1317|1314|1318|1315|1317|1314|85
1598891400000|2020-08-31 16:30:00|1316|1313|1314|1311|1316.5|1313.5|1314|1311|137
1598891700000|2020-08-31 16:35:00|1313|1310|1313|1310|1314|1311|1313|1310|140
1598892000000|2020-08-31 16:40:00|1312.3|1309.3|1315|1312|1315|1312|1311.6|1308.6|244
1598892300000|2020-08-31 16:45:00|1314|1311|1314|1311|1315|1312|1313|1310|305
1598892600000|2020-08-31 16:50:00|1313.3|1310.3|1310|1307|1314.1|1311.1|1309|1306|3571
1598892900000|2020-08-31 16:55:00|1308|1305|1310|1307|1311|1308|1308|1305|762
1598945400000|2020-09-01 07:30:00|1312.4|1309.4|1314.4|1311.4|1315.7|1312.7|1312.4|1309.4|291
1598945700000|2020-09-01 07:35:00|1314.5|1311.5|1314.7|1311.7|1315.5|1312.5|1314.4|1311.4|38
1598946000000|2020-09-01 07:40:00|1315.4|1312.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|36
1598946300000|2020-09-01 07:45:00|1315.7|1312.7|1319.4|1316.4|1319.7|1316.7|1315.7|1312.7|461
1598946600000|2020-09-01 07:50:00|1319.1|1316.1|1319.7|1316.7|1319.7|1316.7|1319.1|1316.1|131
1598946900000|2020-09-01 07:55:00|1320.7|1317.7|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|247
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320|1317|1321.7|1318.7|1320|1317|89
1598947500000|2020-09-01 08:05:00|1320.7|1317.7|1320|1317|1321|1318|1320|1317|53
1598947800000|2020-09-01 08:10:00|1319.7|1316.7|1319.4|1316.4|1319.7|1316.7|1319.4|1316.4|70
1598948100000|2020-09-01 08:15:00|1319.7|1316.7|1319.7|1316.7|1320|1317|1319.7|1316.7|43
1598948400000|2020-09-01 08:20:00|1320.1|1317.1|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|31
1598948700000|2020-09-01 08:25:00|1320.4|1317.4|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|122
1598949000000|2020-09-01 08:30:00|1320.4|1317.4|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|165
1598949300000|2020-09-01 08:35:00|1319|1316|1320.7|1317.7|1320.7|1317.7|1319|1316|77
1598949600000|2020-09-01 08:40:00|||||||||22
1598949900000|2020-09-01 08:45:00|1321.7|1318.7|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|49
1598950200000|2020-09-01 08:50:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|52
1598950500000|2020-09-01 08:55:00|1321.4|1318.4|1320.7|1317.7|1321.4|1318.4|1320.7|1317.7|24
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.7|1318.7|1321.9|1318.9|1320.7|1317.7|100
1598951100000|2020-09-01 09:05:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|33
1598951400000|2020-09-01 09:10:00|1321.1|1318.1|1321.7|1318.7|1321.7|1318.7|1320.9|1317.9|77
1598951700000|2020-09-01 09:15:00|1321.8|1318.8|1323.1|1320.1|1323.1|1320.1|1321.8|1318.8|275
1598952000000|2020-09-01 09:20:00|||||||||109
1598952300000|2020-09-01 09:25:00|1322.9|1319.9|1322.8|1319.8|1322.9|1319.9|1322.8|1319.8|41
1598952600000|2020-09-01 09:30:00|1322.6|1319.6|1322.6|1319.6|1322.8|1319.8|1322.6|1319.6|69
1598952900000|2020-09-01 09:35:00|1322.4|1319.4|1321.8|1318.8|1322.4|1319.4|1321.6|1318.6|69
1598953200000|2020-09-01 09:40:00|||||||||10
1598953500000|2020-09-01 09:45:00|1321.6|1318.6|1321.8|1318.8|1321.8|1318.8|1321.6|1318.6|45
1598953800000|2020-09-01 09:50:00|1321.5|1318.5|1321.5|1318.5|1321.5|1318.5|1320.8|1317.8|58
1598954100000|2020-09-01 09:55:00|||||||||6
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1321.5|1318.5|1321.5|1318.5|1321.1|1318.1|131
1598954700000|2020-09-01 10:05:00|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|18
1598955000000|2020-09-01 10:10:00|||||||||43
1598955300000|2020-09-01 10:15:00|1321.5|1318.5|1321.5|1318.5|1322.1|1319.1|1321.5|1318.5|46
1598955600000|2020-09-01 10:20:00|1321.6|1318.6|1322.5|1319.5|1322.5|1319.5|1321.5|1318.5|20
1598955900000|2020-09-01 10:25:00|1322.1|1319.1|1322.5|1319.5|1322.5|1319.5|1322.1|1319.1|2
1598956200000|2020-09-01 10:30:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|575
1598956500000|2020-09-01 10:35:00|1320.5|1317.5|1320.5|1317.5|1321.2|1318.2|1320.5|1317.5|56
1598956800000|2020-09-01 10:40:00|1320.3|1317.3|1322.2|1319.2|1322.7|1319.7|1320.3|1317.3|149
1598957100000|2020-09-01 10:45:00|1322.5|1319.5|1322.7|1319.7|1322.8|1319.8|1322.2|1319.2|17
1598957400000|2020-09-01 10:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1322.2|1319.2|14
1598957700000|2020-09-01 10:55:00|1323.3|1320.3|1323.2|1320.2|1323.5|1320.5|1323.2|1320.2|94
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1323.2|1320.2|1324.2|1321.2|1323.2|1320.2|94
1598958300000|2020-09-01 11:05:00|||||||||6
1598958600000|2020-09-01 11:10:00|1322.8|1319.8|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|47
1598958900000|2020-09-01 11:15:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|18
1598959200000|2020-09-01 11:20:00|1321.3|1318.3|1322.2|1319.2|1322.2|1319.2|1321.2|1318.2|446
1598959500000|2020-09-01 11:25:00|1321.3|1318.3|1323.5|1320.5|1323.5|1320.5|1321.2|1318.2|342
1598959800000|2020-09-01 11:30:00|1322.8|1319.8|1322.5|1319.5|1322.8|1319.8|1322.5|1319.5|174
1598960100000|2020-09-01 11:35:00|1322.8|1319.8|1323.5|1320.5|1323.5|1320.5|1322.8|1319.8|173
1598960400000|2020-09-01 11:40:00|1323.7|1320.7|1323.5|1320.5|1324.5|1321.5|1323.2|1320.2|339
1598960700000|2020-09-01 11:45:00|||||||||88
1598961000000|2020-09-01 11:50:00|||||||||9
1598961300000|2020-09-01 11:55:00|1322.5|1319.5|1321|1318|1322.5|1319.5|1319.5|1316.5|367
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1317.2|1314.2|1320.5|1317.5|1317.2|1314.2|330
1598961900000|2020-09-01 12:05:00|1316.9|1313.9|1317.5|1314.5|1317.7|1314.7|1315.5|1312.5|409
1598962200000|2020-09-01 12:10:00|1317.2|1314.2|1316.5|1313.5|1317.5|1314.5|1316.2|1313.2|991
1598962500000|2020-09-01 12:15:00|1317.2|1314.2|1316.5|1313.5|1318.5|1315.5|1316.5|1313.5|103
1598962800000|2020-09-01 12:20:00|1315.5|1312.5|1315.5|1312.5|1316.5|1313.5|1314.9|1311.9|279
1598963100000|2020-09-01 12:25:00|1315.2|1312.2|1315.5|1312.5|1316.2|1313.2|1315.2|1312.2|168
1598963400000|2020-09-01 12:30:00|1316.2|1313.2|1315.5|1312.5|1316.2|1313.2|1314.5|1311.5|218
1598963700000|2020-09-01 12:35:00|1315.2|1312.2|1315.2|1312.2|1316.2|1313.2|1315.2|1312.2|110
1598964000000|2020-09-01 12:40:00|1314.2|1311.2|1315.2|1312.2|1315.9|1312.9|1314.2|1311.2|118
1598964300000|2020-09-01 12:45:00|1315.5|1312.5|1317.2|1314.2|1317.2|1314.2|1315.2|1312.2|178
1598964600000|2020-09-01 12:50:00|1317.5|1314.5|1317.4|1314.4|1318.2|1315.2|1317.2|1314.2|145
1598964900000|2020-09-01 12:55:00|1318.2|1315.2|1319.2|1316.2|1319.5|1316.5|1318.2|1315.2|437
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1319.2|1316.2|1320.5|1317.5|1318.2|1315.2|408
1598965500000|2020-09-01 13:05:00|1319.4|1316.4|1321.2|1318.2|1321.2|1318.2|1319.2|1316.2|131
1598965800000|2020-09-01 13:10:00|1321.6|1318.6|1321.2|1318.2|1322.6|1319.6|1321.2|1318.2|262
1598966100000|2020-09-01 13:15:00|1321.4|1318.4|1321.6|1318.6|1321.6|1318.6|1321.2|1318.2|30
1598966400000|2020-09-01 13:20:00|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|103
1598966700000|2020-09-01 13:25:00|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|58
1598967000000|2020-09-01 13:30:00|1322.6|1319.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|307
1598967300000|2020-09-01 13:35:00|1323.3|1320.3|1320.4|1317.4|1323.4|1320.4|1319.4|1316.4|220
1598967600000|2020-09-01 13:40:00|1320.6|1317.6|1322.6|1319.6|1322.9|1319.9|1320.6|1317.6|171
1598967900000|2020-09-01 13:45:00|1323.3|1320.3|1323.3|1320.3|1324.3|1321.3|1323.3|1320.3|280
1598968200000|2020-09-01 13:50:00|1323.8|1320.8|1323.6|1320.6|1324.6|1321.6|1322.6|1319.6|1985
1598968500000|2020-09-01 13:55:00|1323.9|1320.9|1322.7|1319.7|1323.9|1320.9|1322.6|1319.6|391
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1322.6|1319.6|1324.6|1321.6|1322.6|1319.6|285
1598969100000|2020-09-01 14:05:00|1322.7|1319.7|1323.7|1320.7|1323.9|1320.9|1322.6|1319.6|197
1598969400000|2020-09-01 14:10:00|1323.6|1320.6|1319.6|1316.6|1323.6|1320.6|1319.6|1316.6|1367
1598969700000|2020-09-01 14:15:00|1319.3|1316.3|1318.6|1315.6|1319.6|1316.6|1318.6|1315.6|190
1598970000000|2020-09-01 14:20:00|1317.6|1314.6|1317.6|1314.6|1318.6|1315.6|1317.3|1314.3|274
1598970300000|2020-09-01 14:25:00|1317.4|1314.4|1317.4|1314.4|1318.6|1315.6|1317.3|1314.3|206
1598970600000|2020-09-01 14:30:00|1317.3|1314.3|1318.3|1315.3|1318.3|1315.3|1317.3|1314.3|184
1598970900000|2020-09-01 14:35:00|1318.6|1315.6|1319.3|1316.3|1319.3|1316.3|1318.3|1315.3|243
1598971200000|2020-09-01 14:40:00|1318.6|1315.6|1318.3|1315.3|1318.6|1315.6|1318.3|1315.3|142
1598971500000|2020-09-01 14:45:00|1317.9|1314.9|1319.3|1316.3|1319.4|1316.4|1317.3|1314.3|312
1598971800000|2020-09-01 14:50:00|1320.3|1317.3|1321.3|1318.3|1321.3|1318.3|1320.3|1317.3|199
1598972100000|2020-09-01 14:55:00|1320.3|1317.3|1320|1317|1320.3|1317.3|1319|1316|553
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1320|1317|1320.3|1317.3|1319|1316|216
1598972700000|2020-09-01 15:05:00|1319|1316|1319|1316|1319|1316|1319|1316|114
1598973000000|2020-09-01 15:10:00|1318|1315|1318|1315|1318|1315|1317|1314|384
1598973300000|2020-09-01 15:15:00|1317|1314|1316|1313|1317.3|1314.3|1316|1313|403
1598973600000|2020-09-01 15:20:00|1317|1314|1315|1312|1317|1314|1315|1312|366
1598973900000|2020-09-01 15:25:00|1314|1311|1313|1310|1315|1312|1313|1310|263
1598974200000|2020-09-01 15:30:00|1314|1311|1314|1311|1314|1311|1314|1311|108
1598974500000|2020-09-01 15:35:00|1313|1310|1311.7|1308.7|1315.3|1312.3|1310.7|1307.7|3046
1598974800000|2020-09-01 15:40:00|1312|1309|1311.7|1308.7|1312.7|1309.7|1311.7|1308.7|729
1598975100000|2020-09-01 15:45:00|1310.7|1307.7|1310.7|1307.7|1311.4|1308.4|1310.7|1307.7|1119
1598975400000|2020-09-01 15:50:00|1310.6|1307.6|1310|1307|1311.7|1308.7|1309.7|1306.7|1239
1598975700000|2020-09-01 15:55:00|1309.5|1306.5|1310|1307|1310|1307|1309.5|1306.5|112
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1308|1305|1309.7|1306.7|1308|1305|476
1598976300000|2020-09-01 16:05:00|1307.3|1304.3|1307|1304|1308|1305|1307|1304|259
1598976600000|2020-09-01 16:10:00|1306|1303|1304.7|1301.7|1307|1304|1304.4|1301.4|1343
1598976900000|2020-09-01 16:15:00|1303.7|1300.7|1303|1300|1303.7|1300.7|1302.7|1299.7|290
1598977200000|2020-09-01 16:20:00|1302.9|1299.9|1302.2|1299.2|1304|1301|1302|1299|347
1598977500000|2020-09-01 16:25:00|1302|1299|1302|1299|1302|1299|1302|1299|119
1598977800000|2020-09-01 16:30:00|1301|1298|1303.2|1300.2|1304.3|1301.3|1301|1298|758
1598978100000|2020-09-01 16:35:00|1303|1300|1303|1300|1303|1300|1301|1298|213
1598978400000|2020-09-01 16:40:00|1303.3|1300.3|1304|1301|1304.3|1301.3|1302.7|1299.7|446
1598978700000|2020-09-01 16:45:00|1304.2|1301.2|1306.3|1303.3|1307.3|1304.3|1303.3|1300.3|630
1598979000000|2020-09-01 16:50:00|1307|1304|1307.4|1304.4|1310|1307|1304.3|1301.3|3255
1598979300000|2020-09-01 16:55:00|1306.5|1303.5|1303.7|1300.7|1306.5|1303.5|1303|1300|987
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1598945400000|2020-09-01 07:30:00|1312.4|1309.4|1314.4|1311.4|1315.7|1312.7|1312.4|1309.4|291
1598945700000|2020-09-01 07:35:00|1314.5|1311.5|1314.7|1311.7|1315.5|1312.5|1314.4|1311.4|38
1598946000000|2020-09-01 07:40:00|1315.4|1312.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|36
1598946300000|2020-09-01 07:45:00|1315.7|1312.7|1319.4|1316.4|1319.7|1316.7|1315.7|1312.7|461
1598946600000|2020-09-01 07:50:00|1319.1|1316.1|1319.7|1316.7|1319.7|1316.7|1319.1|1316.1|131
1598946900000|2020-09-01 07:55:00|1320.7|1317.7|1320.9|1317.9|1321.7|1318.7|1320.7|1317.7|247
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320|1317|1321.7|1318.7|1320|1317|89
1598947500000|2020-09-01 08:05:00|1320.7|1317.7|1320|1317|1321|1318|1320|1317|53
1598947800000|2020-09-01 08:10:00|1319.7|1316.7|1319.4|1316.4|1319.7|1316.7|1319.4|1316.4|70
1598948100000|2020-09-01 08:15:00|1319.7|1316.7|1319.7|1316.7|1320|1317|1319.7|1316.7|43
1598948400000|2020-09-01 08:20:00|1320.1|1317.1|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|31
1598948700000|2020-09-01 08:25:00|1320.4|1317.4|1320.7|1317.7|1320.7|1317.7|1320.4|1317.4|122
1598949000000|2020-09-01 08:30:00|1320.4|1317.4|1319.7|1316.7|1320.4|1317.4|1319.7|1316.7|165
1598949300000|2020-09-01 08:35:00|1319|1316|1320.7|1317.7|1320.7|1317.7|1319|1316|77
1598949600000|2020-09-01 08:40:00|||||||||22
1598949900000|2020-09-01 08:45:00|1321.7|1318.7|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|49
1598950200000|2020-09-01 08:50:00|1321.2|1318.2|1320.7|1317.7|1321.7|1318.7|1320.7|1317.7|52
1598950500000|2020-09-01 08:55:00|1321.4|1318.4|1320.7|1317.7|1321.4|1318.4|1320.7|1317.7|24
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.7|1318.7|1321.9|1318.9|1320.7|1317.7|100
1598951100000|2020-09-01 09:05:00|1320.9|1317.9|1320.7|1317.7|1320.9|1317.9|1320.7|1317.7|33
1598951400000|2020-09-01 09:10:00|1321.1|1318.1|1321.7|1318.7|1321.7|1318.7|1320.9|1317.9|77
1598951700000|2020-09-01 09:15:00|1321.8|1318.8|1323.1|1320.1|1323.1|1320.1|1321.8|1318.8|275
1598952000000|2020-09-01 09:20:00|||||||||109
1598952300000|2020-09-01 09:25:00|1322.9|1319.9|1322.8|1319.8|1322.9|1319.9|1322.8|1319.8|41
1598952600000|2020-09-01 09:30:00|1322.6|1319.6|1322.6|1319.6|1322.8|1319.8|1322.6|1319.6|69
1598952900000|2020-09-01 09:35:00|1322.4|1319.4|1321.8|1318.8|1322.4|1319.4|1321.6|1318.6|69
1598953200000|2020-09-01 09:40:00|||||||||10
1598953500000|2020-09-01 09:45:00|1321.6|1318.6|1321.8|1318.8|1321.8|1318.8|1321.6|1318.6|45
1598953800000|2020-09-01 09:50:00|1321.5|1318.5|1321.5|1318.5|1321.5|1318.5|1320.8|1317.8|58
1598954100000|2020-09-01 09:55:00|||||||||6
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1321.5|1318.5|1321.5|1318.5|1321.1|1318.1|131
1598954700000|2020-09-01 10:05:00|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|1322.5|1319.5|18
1598955000000|2020-09-01 10:10:00|||||||||43
1598955300000|2020-09-01 10:15:00|1321.5|1318.5|1321.5|1318.5|1322.1|1319.1|1321.5|1318.5|46
1598955600000|2020-09-01 10:20:00|1321.6|1318.6|1322.5|1319.5|1322.5|1319.5|1321.5|1318.5|20
1598955900000|2020-09-01 10:25:00|1322.1|1319.1|1322.5|1319.5|1322.5|1319.5|1322.1|1319.1|2
1598956200000|2020-09-01 10:30:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|575
1598956500000|2020-09-01 10:35:00|1320.5|1317.5|1320.5|1317.5|1321.2|1318.2|1320.5|1317.5|56
1598956800000|2020-09-01 10:40:00|1320.3|1317.3|1322.2|1319.2|1322.7|1319.7|1320.3|1317.3|149
1598957100000|2020-09-01 10:45:00|1322.5|1319.5|1322.7|1319.7|1322.8|1319.8|1322.2|1319.2|17
1598957400000|2020-09-01 10:50:00|1322.2|1319.2|1323.2|1320.2|1323.2|1320.2|1322.2|1319.2|14
1598957700000|2020-09-01 10:55:00|1323.3|1320.3|1323.2|1320.2|1323.5|1320.5|1323.2|1320.2|94
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1323.2|1320.2|1324.2|1321.2|1323.2|1320.2|94
1598958300000|2020-09-01 11:05:00|||||||||6
1598958600000|2020-09-01 11:10:00|1322.8|1319.8|1322.2|1319.2|1323.2|1320.2|1322.2|1319.2|47
1598958900000|2020-09-01 11:15:00|1321.8|1318.8|1321.2|1318.2|1321.8|1318.8|1321.2|1318.2|18
1598959200000|2020-09-01 11:20:00|1321.3|1318.3|1322.2|1319.2|1322.2|1319.2|1321.2|1318.2|446
1598959500000|2020-09-01 11:25:00|1321.3|1318.3|1323.5|1320.5|1323.5|1320.5|1321.2|1318.2|342
1598959800000|2020-09-01 11:30:00|1322.8|1319.8|1322.5|1319.5|1322.8|1319.8|1322.5|1319.5|174
1598960100000|2020-09-01 11:35:00|1322.8|1319.8|1323.5|1320.5|1323.5|1320.5|1322.8|1319.8|173
1598960400000|2020-09-01 11:40:00|1323.7|1320.7|1323.5|1320.5|1324.5|1321.5|1323.2|1320.2|339
1598960700000|2020-09-01 11:45:00|||||||||88
1598961000000|2020-09-01 11:50:00|||||||||9
1598961300000|2020-09-01 11:55:00|1322.5|1319.5|1321|1318|1322.5|1319.5|1319.5|1316.5|367
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1317.2|1314.2|1320.5|1317.5|1317.2|1314.2|330
1598961900000|2020-09-01 12:05:00|1316.9|1313.9|1317.5|1314.5|1317.7|1314.7|1315.5|1312.5|409
1598962200000|2020-09-01 12:10:00|1317.2|1314.2|1316.5|1313.5|1317.5|1314.5|1316.2|1313.2|991
1598962500000|2020-09-01 12:15:00|1317.2|1314.2|1316.5|1313.5|1318.5|1315.5|1316.5|1313.5|103
1598962800000|2020-09-01 12:20:00|1315.5|1312.5|1315.5|1312.5|1316.5|1313.5|1314.9|1311.9|279
1598963100000|2020-09-01 12:25:00|1315.2|1312.2|1315.5|1312.5|1316.2|1313.2|1315.2|1312.2|168
1598963400000|2020-09-01 12:30:00|1316.2|1313.2|1315.5|1312.5|1316.2|1313.2|1314.5|1311.5|218
1598963700000|2020-09-01 12:35:00|1315.2|1312.2|1315.2|1312.2|1316.2|1313.2|1315.2|1312.2|110
1598964000000|2020-09-01 12:40:00|1314.2|1311.2|1315.2|1312.2|1315.9|1312.9|1314.2|1311.2|118
1598964300000|2020-09-01 12:45:00|1315.5|1312.5|1317.2|1314.2|1317.2|1314.2|1315.2|1312.2|178
1598964600000|2020-09-01 12:50:00|1317.5|1314.5|1317.4|1314.4|1318.2|1315.2|1317.2|1314.2|145
1598964900000|2020-09-01 12:55:00|1318.2|1315.2|1319.2|1316.2|1319.5|1316.5|1318.2|1315.2|437
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1319.2|1316.2|1320.5|1317.5|1318.2|1315.2|408
1598965500000|2020-09-01 13:05:00|1319.4|1316.4|1321.2|1318.2|1321.2|1318.2|1319.2|1316.2|131
1598965800000|2020-09-01 13:10:00|1321.6|1318.6|1321.2|1318.2|1322.6|1319.6|1321.2|1318.2|262
1598966100000|2020-09-01 13:15:00|1321.4|1318.4|1321.6|1318.6|1321.6|1318.6|1321.2|1318.2|30
1598966400000|2020-09-01 13:20:00|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|1320.6|1317.6|103
1598966700000|2020-09-01 13:25:00|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|1321.6|1318.6|58
1598967000000|2020-09-01 13:30:00|1322.6|1319.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|307
1598967300000|2020-09-01 13:35:00|1323.3|1320.3|1320.4|1317.4|1323.4|1320.4|1319.4|1316.4|220
1598967600000|2020-09-01 13:40:00|1320.6|1317.6|1322.6|1319.6|1322.9|1319.9|1320.6|1317.6|171
1598967900000|2020-09-01 13:45:00|1323.3|1320.3|1323.3|1320.3|1324.3|1321.3|1323.3|1320.3|280
1598968200000|2020-09-01 13:50:00|1323.8|1320.8|1323.6|1320.6|1324.6|1321.6|1322.6|1319.6|1985
1598968500000|2020-09-01 13:55:00|1323.9|1320.9|1322.7|1319.7|1323.9|1320.9|1322.6|1319.6|391
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1322.6|1319.6|1324.6|1321.6|1322.6|1319.6|285
1598969100000|2020-09-01 14:05:00|1322.7|1319.7|1323.7|1320.7|1323.9|1320.9|1322.6|1319.6|197
1598969400000|2020-09-01 14:10:00|1323.6|1320.6|1319.6|1316.6|1323.6|1320.6|1319.6|1316.6|1367
1598969700000|2020-09-01 14:15:00|1319.3|1316.3|1318.6|1315.6|1319.6|1316.6|1318.6|1315.6|190
1598970000000|2020-09-01 14:20:00|1317.6|1314.6|1317.6|1314.6|1318.6|1315.6|1317.3|1314.3|274
1598970300000|2020-09-01 14:25:00|1317.4|1314.4|1317.4|1314.4|1318.6|1315.6|1317.3|1314.3|206
1598970600000|2020-09-01 14:30:00|1317.3|1314.3|1318.3|1315.3|1318.3|1315.3|1317.3|1314.3|184
1598970900000|2020-09-01 14:35:00|1318.6|1315.6|1319.3|1316.3|1319.3|1316.3|1318.3|1315.3|243
1598971200000|2020-09-01 14:40:00|1318.6|1315.6|1318.3|1315.3|1318.6|1315.6|1318.3|1315.3|142
1598971500000|2020-09-01 14:45:00|1317.9|1314.9|1319.3|1316.3|1319.4|1316.4|1317.3|1314.3|312
1598971800000|2020-09-01 14:50:00|1320.3|1317.3|1321.3|1318.3|1321.3|1318.3|1320.3|1317.3|199
1598972100000|2020-09-01 14:55:00|1320.3|1317.3|1320|1317|1320.3|1317.3|1319|1316|553
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1320|1317|1320.3|1317.3|1319|1316|216
1598972700000|2020-09-01 15:05:00|1319|1316|1319|1316|1319|1316|1319|1316|114
1598973000000|2020-09-01 15:10:00|1318|1315|1318|1315|1318|1315|1317|1314|384
1598973300000|2020-09-01 15:15:00|1317|1314|1316|1313|1317.3|1314.3|1316|1313|403
1598973600000|2020-09-01 15:20:00|1317|1314|1315|1312|1317|1314|1315|1312|366
1598973900000|2020-09-01 15:25:00|1314|1311|1313|1310|1315|1312|1313|1310|263
1598974200000|2020-09-01 15:30:00|1314|1311|1314|1311|1314|1311|1314|1311|108
1598974500000|2020-09-01 15:35:00|1313|1310|1311.7|1308.7|1315.3|1312.3|1310.7|1307.7|3046
1598974800000|2020-09-01 15:40:00|1312|1309|1311.7|1308.7|1312.7|1309.7|1311.7|1308.7|729
1598975100000|2020-09-01 15:45:00|1310.7|1307.7|1310.7|1307.7|1311.4|1308.4|1310.7|1307.7|1119
1598975400000|2020-09-01 15:50:00|1310.6|1307.6|1310|1307|1311.7|1308.7|1309.7|1306.7|1239
1598975700000|2020-09-01 15:55:00|1309.5|1306.5|1310|1307|1310|1307|1309.5|1306.5|112
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1308|1305|1309.7|1306.7|1308|1305|476
1598976300000|2020-09-01 16:05:00|1307.3|1304.3|1307|1304|1308|1305|1307|1304|259
1598976600000|2020-09-01 16:10:00|1306|1303|1304.7|1301.7|1307|1304|1304.4|1301.4|1343
1598976900000|2020-09-01 16:15:00|1303.7|1300.7|1303|1300|1303.7|1300.7|1302.7|1299.7|290
1598977200000|2020-09-01 16:20:00|1302.9|1299.9|1302.2|1299.2|1304|1301|1302|1299|347
1598977500000|2020-09-01 16:25:00|1302|1299|1302|1299|1302|1299|1302|1299|119
1598977800000|2020-09-01 16:30:00|1301|1298|1303.2|1300.2|1304.3|1301.3|1301|1298|758
1598978100000|2020-09-01 16:35:00|1303|1300|1303|1300|1303|1300|1301|1298|213
1598978400000|2020-09-01 16:40:00|1303.3|1300.3|1304|1301|1304.3|1301.3|1302.7|1299.7|446
1598978700000|2020-09-01 16:45:00|1304.2|1301.2|1306.3|1303.3|1307.3|1304.3|1303.3|1300.3|630
1598979000000|2020-09-01 16:50:00|1307|1304|1307.4|1304.4|1310|1307|1304.3|1301.3|3255
1598979300000|2020-09-01 16:55:00|1306.5|1303.5|1303.7|1300.7|1306.5|1303.5|1303|1300|987
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1599031800000|2020-09-02 07:30:00|1309.4|1306.4|1309.8|1306.8|1309.8|1306.8|1307.8|1304.8|151
1599032100000|2020-09-02 07:35:00|1309.1|1306.1|1308.8|1305.8|1309.4|1306.4|1308.8|1305.8|28
1599032400000|2020-09-02 07:40:00|1309.1|1306.1|1309.8|1306.8|1309.8|1306.8|1308.8|1305.8|62
1599032700000|2020-09-02 07:45:00|1309.4|1306.4|1304.8|1301.8|1309.8|1306.8|1304.8|1301.8|524
1599033000000|2020-09-02 07:50:00|1305.1|1302.1|1303.8|1300.8|1305.1|1302.1|1303.8|1300.8|115
1599033300000|2020-09-02 07:55:00|1302.8|1299.8|1302.5|1299.5|1302.8|1299.8|1301.4|1298.4|906
1599033600000|2020-09-02 08:00:00|1302.1|1299.1|1300.5|1297.5|1302.6|1299.6|1300.1|1297.1|381
1599033900000|2020-09-02 08:05:00|1299.8|1296.8|1299.5|1296.5|1301.1|1298.1|1299.5|1296.5|244
1599034200000|2020-09-02 08:10:00|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|293
1599034500000|2020-09-02 08:15:00|1299.5|1296.5|1301.5|1298.5|1301.5|1298.5|1299.5|1296.5|295
1599034800000|2020-09-02 08:20:00|1301.1|1298.1|1299.5|1296.5|1301.1|1298.1|1299.5|1296.5|119
1599035100000|2020-09-02 08:25:00|1300.2|1297.2|1299.8|1296.8|1300.5|1297.5|1299.8|1296.8|77
1599035400000|2020-09-02 08:30:00|1299.7|1296.7|1299.8|1296.8|1299.8|1296.8|1299.5|1296.5|83
1599035700000|2020-09-02 08:35:00|1299.5|1296.5|1298.8|1295.8|1299.5|1296.5|1298.8|1295.8|50
1599036000000|2020-09-02 08:40:00|1298.5|1295.5|1298.7|1295.7|1298.8|1295.8|1298.5|1295.5|75
1599036300000|2020-09-02 08:45:00|1298.5|1295.5|1298.8|1295.8|1299.5|1296.5|1298.5|1295.5|75
1599036600000|2020-09-02 08:50:00|1298.5|1295.5|1298.5|1295.5|1298.5|1295.5|1297.5|1294.5|523
1599036900000|2020-09-02 08:55:00|1298.2|1295.2|1297.5|1294.5|1298.2|1295.2|1297.5|1294.5|70
1599037200000|2020-09-02 09:00:00|1295.8|1292.8|1293.5|1290.5|1295.8|1292.8|1292.5|1289.5|976
1599037500000|2020-09-02 09:05:00|1293.8|1290.8|1294.5|1291.5|1294.5|1291.5|1293.5|1290.5|162
1599037800000|2020-09-02 09:10:00|1294.2|1291.2|1296.2|1293.2|1296.5|1293.5|1294.2|1291.2|144
1599038100000|2020-09-02 09:15:00|1296.5|1293.5|1295.5|1292.5|1296.5|1293.5|1295.5|1292.5|53
1599038400000|2020-09-02 09:20:00|||||||||569
1599038700000|2020-09-02 09:25:00|1295.8|1292.8|1295.5|1292.5|1296.5|1293.5|1295.5|1292.5|679
1599039000000|2020-09-02 09:30:00|1294.8|1291.8|1296.8|1293.8|1296.8|1293.8|1294.8|1291.8|178
1599039300000|2020-09-02 09:35:00|1296.7|1293.7|1296.2|1293.2|1296.8|1293.8|1296.2|1293.2|14
1599039600000|2020-09-02 09:40:00|1296.5|1293.5|1295.8|1292.8|1296.5|1293.5|1295.8|1292.8|7
1599039900000|2020-09-02 09:45:00|1296.8|1293.8|1297.8|1294.8|1298.8|1295.8|1296.8|1293.8|88
1599040200000|2020-09-02 09:50:00|1297.5|1294.5|1298.5|1295.5|1298.5|1295.5|1297.5|1294.5|43
1599040500000|2020-09-02 09:55:00|1298.8|1295.8|1299.5|1296.5|1299.5|1296.5|1298.5|1295.5|80
1599040800000|2020-09-02 10:00:00|1299.2|1296.2|1298.5|1295.5|1299.5|1296.5|1297.5|1294.5|79
1599041100000|2020-09-02 10:05:00|1298.9|1295.9|1298.9|1295.9|1299|1296|1297.7|1294.7|152
1599041400000|2020-09-02 10:10:00|1299.6|1296.6|1307.1|1304.1|1307.6|1304.6|1299.6|1296.6|1032
1599041700000|2020-09-02 10:15:00|1306.7|1303.7|1305.1|1302.1|1307.6|1304.6|1303.6|1300.6|672
1599042000000|2020-09-02 10:20:00|1305.2|1302.2|1306.6|1303.6|1307.3|1304.3|1303.6|1300.6|132
1599042300000|2020-09-02 10:25:00|1305.6|1302.6|1304.6|1301.6|1305.6|1302.6|1304.6|1301.6|27
1599042600000|2020-09-02 10:30:00|||||||||27
1599042900000|2020-09-02 10:35:00|1304.2|1301.2|1303.6|1300.6|1304.6|1301.6|1303.6|1300.6|61
1599043200000|2020-09-02 10:40:00|1302.9|1299.9|1302.6|1299.6|1302.9|1299.9|1302.6|1299.6|7
1599043500000|2020-09-02 10:45:00|1303.6|1300.6|1305.2|1302.2|1305.6|1302.6|1303.2|1300.2|74
1599043800000|2020-09-02 10:50:00|1304.9|1301.9|1305.6|1302.6|1306.2|1303.2|1304.2|1301.2|145
1599044100000|2020-09-02 10:55:00|1304.6|1301.6|1304.6|1301.6|1304.9|1301.9|1304.6|1301.6|5
1599044400000|2020-09-02 11:00:00|1304.2|1301.2|1305.2|1302.2|1305.7|1302.7|1302.6|1299.6|593
1599044700000|2020-09-02 11:05:00|1304.9|1301.9|1303.6|1300.6|1305.9|1302.9|1303.6|1300.6|33
1599045000000|2020-09-02 11:10:00|1302.9|1299.9|1302.6|1299.6|1303.6|1300.6|1302.2|1299.2|113
1599045300000|2020-09-02 11:15:00|1301.9|1298.9|1301.7|1298.7|1301.9|1298.9|1301.7|1298.7|12
1599045600000|2020-09-02 11:20:00|1301.6|1298.6|1301.2|1298.2|1301.6|1298.6|1300.7|1297.7|33
1599045900000|2020-09-02 11:25:00|1300.7|1297.7|1299.6|1296.6|1300.9|1297.9|1299.6|1296.6|136
1599046200000|2020-09-02 11:30:00|1299.2|1296.2|1299.2|1296.2|1299.6|1296.6|1299.2|1296.2|31
1599046500000|2020-09-02 11:35:00|1299.6|1296.6|1301.7|1298.7|1301.9|1298.9|1299.6|1296.6|76
1599046800000|2020-09-02 11:40:00|1301.9|1298.9|1301.6|1298.6|1301.9|1298.9|1301.6|1298.6|29
1599047100000|2020-09-02 11:45:00|||||||||41
1599047400000|2020-09-02 11:50:00|1300.6|1297.6|1300.6|1297.6|1301.6|1298.6|1300.6|1297.6|38
1599047700000|2020-09-02 11:55:00|1300.9|1297.9|1301.6|1298.6|1301.6|1298.6|1300.9|1297.9|21
1599048000000|2020-09-02 12:00:00|1300.6|1297.6|1300.6|1297.6|1301.6|1298.6|1299.6|1296.6|60
1599048300000|2020-09-02 12:05:00|1300.8|1297.8|1299.3|1296.3|1301.6|1298.6|1298.6|1295.6|224
1599048600000|2020-09-02 12:10:00|1299.6|1296.6|1300.6|1297.6|1300.6|1297.6|1296.6|1293.6|295
1599048900000|2020-09-02 12:15:00|1300.1|1297.1|1299.6|1296.6|1301|1298|1298.6|1295.6|266
1599049200000|2020-09-02 12:20:00|1300.6|1297.6|1299.6|1296.6|1301.6|1298.6|1299.5|1296.5|283
1599049500000|2020-09-02 12:25:00|1299|1296|1300.6|1297.6|1300.6|1297.6|1298|1295|1161
1599049800000|2020-09-02 12:30:00|1299.6|1296.6|1299.6|1296.6|1300.6|1297.6|1298.6|1295.6|817
1599050100000|2020-09-02 12:35:00|1299.5|1296.5|1299.3|1296.3|1300.3|1297.3|1299.3|1296.3|45
1599050400000|2020-09-02 12:40:00|1299|1296|1301.5|1298.5|1301.6|1298.6|1298.3|1295.3|259
1599050700000|2020-09-02 12:45:00|1301.3|1298.3|1299.3|1296.3|1301.3|1298.3|1299.3|1296.3|94
1599051000000|2020-09-02 12:50:00|1298.6|1295.6|1299.3|1296.3|1299.3|1296.3|1298.3|1295.3|346
1599051300000|2020-09-02 12:55:00|1299|1296|1300.3|1297.3|1300.3|1297.3|1298.3|1295.3|128
1599051600000|2020-09-02 13:00:00|1301.3|1298.3|1299.3|1296.3|1301.3|1298.3|1298.3|1295.3|197
1599051900000|2020-09-02 13:05:00|1298.5|1295.5|1303.3|1300.3|1303.6|1300.6|1298.3|1295.3|299
1599052200000|2020-09-02 13:10:00|1303|1300|1302.3|1299.3|1304.6|1301.6|1302.3|1299.3|212
1599052500000|2020-09-02 13:15:00|1301.6|1298.6|1303.3|1300.3|1303.3|1300.3|1301.6|1298.6|280
1599052800000|2020-09-02 13:20:00|1304.3|1301.3|1304.3|1301.3|1304.3|1301.3|1304.3|1301.3|283
1599053100000|2020-09-02 13:25:00|1304.4|1301.4|1303.4|1300.4|1304.4|1301.4|1303.4|1300.4|334
1599053400000|2020-09-02 13:30:00|1302.4|1299.4|1300.4|1297.4|1302.4|1299.4|1300.4|1297.4|226
1599053700000|2020-09-02 13:35:00|1301.4|1298.4|1298.4|1295.4|1301.4|1298.4|1298.4|1295.4|473
1599054000000|2020-09-02 13:40:00|1297.4|1294.4|1295.4|1292.4|1297.4|1294.4|1294.4|1291.4|862
1599054300000|2020-09-02 13:45:00|1294.7|1291.7|1295.1|1292.1|1296.1|1293.1|1294.7|1291.7|770
1599054600000|2020-09-02 13:50:00|1296.1|1293.1|1296.1|1293.1|1296.1|1293.1|1295.1|1292.1|225
1599054900000|2020-09-02 13:55:00|1295.1|1292.1|1296.7|1293.7|1297.1|1294.1|1295.1|1292.1|525
1599055200000|2020-09-02 14:00:00|1297.1|1294.1|1296.1|1293.1|1297.1|1294.1|1295.1|1292.1|561
1599055500000|2020-09-02 14:05:00|1295.1|1292.1|1295.1|1292.1|1295.1|1292.1|1295.1|1292.1|309
1599055800000|2020-09-02 14:10:00|1296.1|1293.1|1295.1|1292.1|1296.1|1293.1|1294.6|1291.6|1097
1599056100000|2020-09-02 14:15:00|1294.7|1291.7|1295.1|1292.1|1296.1|1293.1|1294.1|1291.1|935
1599056400000|2020-09-02 14:20:00|1295.4|1292.4|1298.1|1295.1|1298.1|1295.1|1294.8|1291.8|3550
1599056700000|2020-09-02 14:25:00|1297.6|1294.6|1297.8|1294.8|1299.1|1296.1|1296.8|1293.8|1208
1599057000000|2020-09-02 14:30:00|1298.8|1295.8|1299.1|1296.1|1301.1|1298.1|1298.1|1295.1|2001
1599057300000|2020-09-02 14:35:00|1298.7|1295.7|1299.1|1296.1|1300.1|1297.1|1298.2|1295.2|164
1599057600000|2020-09-02 14:40:00|1299.4|1296.4|1297.1|1294.1|1299.4|1296.4|1297.1|1294.1|410
1599057900000|2020-09-02 14:45:00|1297.2|1294.2|1297.1|1294.1|1297.4|1294.4|1296.1|1293.1|199
1599058200000|2020-09-02 14:50:00|1297.2|1294.2|1297.1|1294.1|1298.1|1295.1|1296.4|1293.4|194
1599058500000|2020-09-02 14:55:00|1297.4|1294.4|1299.4|1296.4|1300.1|1297.1|1297.4|1294.4|308
1599058800000|2020-09-02 15:00:00|1300.1|1297.1|1302.1|1299.1|1303.1|1300.1|1299.2|1296.2|550
1599059100000|2020-09-02 15:05:00|1302|1299|1298.1|1295.1|1302.1|1299.1|1298|1295|1006
1599059400000|2020-09-02 15:10:00|1298.5|1295.5|1300.1|1297.1|1300.1|1297.1|1298.5|1295.5|150
1599059700000|2020-09-02 15:15:00|1299.4|1296.4|1299.1|1296.1|1300.1|1297.1|1298.1|1295.1|841
1599060000000|2020-09-02 15:20:00|1299|1296|1299.8|1296.8|1299.8|1296.8|1298.8|1295.8|426
1599060300000|2020-09-02 15:25:00|1298.8|1295.8|1298.8|1295.8|1299.8|1296.8|1298|1295|578
1599060600000|2020-09-02 15:30:00|1299|1296|1298.8|1295.8|1299.1|1296.1|1297.8|1294.8|521
1599060900000|2020-09-02 15:35:00|1298.1|1295.1|1296.1|1293.1|1298.1|1295.1|1296.1|1293.1|888
1599061200000|2020-09-02 15:40:00|1296.8|1293.8|1297.8|1294.8|1297.8|1294.8|1296.8|1293.8|640
1599061500000|2020-09-02 15:45:00|1297.1|1294.1|1300.8|1297.8|1300.8|1297.8|1296.1|1293.1|942
1599061800000|2020-09-02 15:50:00|1301.8|1298.8|1302.8|1299.8|1303.8|1300.8|1300.8|1297.8|813
1599062100000|2020-09-02 15:55:00|1303.8|1300.8|1302.8|1299.8|1304|1301|1302.5|1299.5|975
1599062400000|2020-09-02 16:00:00|1302.5|1299.5|1300.8|1297.8|1303.8|1300.8|1300.5|1297.5|624
1599062700000|2020-09-02 16:05:00|1299.8|1296.8|1299.8|1296.8|1300.5|1297.5|1298.8|1295.8|590
1599063000000|2020-09-02 16:10:00|1299.1|1296.1|1298.8|1295.8|1299.8|1296.8|1297.8|1294.8|735
1599063300000|2020-09-02 16:15:00|1298.5|1295.5|1298|1295|1298.5|1295.5|1297.8|1294.8|588
1599063600000|2020-09-02 16:20:00|1298.1|1295.1|1296.8|1293.8|1298.1|1295.1|1296.8|1293.8|1337
1599063900000|2020-09-02 16:25:00|1296.5|1293.5|1298.8|1295.8|1299|1296|1296.5|1293.5|2178
1599064200000|2020-09-02 16:30:00|1299.5|1296.5|1295.9|1292.9|1299.5|1296.5|1295.8|1292.8|1065
1599064500000|2020-09-02 16:35:00|1295|1292|1295.1|1292.1|1295.9|1292.9|1294.9|1291.9|871
1599064800000|2020-09-02 16:40:00|1295.9|1292.9|1295.2|1292.2|1295.9|1292.9|1294.9|1291.9|803
1599065100000|2020-09-02 16:45:00|1295.5|1292.5|1293.9|1290.9|1295.9|1292.9|1293.9|1290.9|981
1599065400000|2020-09-02 16:50:00|1293.7|1290.7|1294.6|1291.6|1294.9|1291.9|1292.9|1289.9|6980
1599065700000|2020-09-02 16:55:00|1294.2|1291.2|1292.6|1289.6|1294.7|1291.7|1291.9|1288.9|2272
1599066000000|2020-09-02 17:00:00|||||||||2
1599118200000|2020-09-03 07:30:00|1292|1289|1292|1289|1293|1290|1292|1289|300
1599118500000|2020-09-03 07:35:00|1291|1288|1294|1291|1295|1292|1291|1288|713
1599118800000|2020-09-03 07:40:00|1294.2|1291.2|1294|1291|1295|1292|1294|1291|88
1599119100000|2020-09-03 07:45:00|1293.3|1290.3|1291|1288|1293.3|1290.3|1291|1288|355
1599119400000|2020-09-03 07:50:00|1288.2|1285.2|1286.3|1283.3|1288.2|1285.2|1286|1283|314
1599119700000|2020-09-03 07:55:00|1287|1284|1287|1284|1287.3|1284.3|1286.2|1283.2|83
1599120000000|2020-09-03 08:00:00|1287.2|1284.2|1287.7|1284.7|1288|1285|1286.7|1283.7|93
1599120300000|2020-09-03 08:05:00|1288|1285|1288.3|1285.3|1288.3|1285.3|1288|1285|118
1599120600000|2020-09-03 08:10:00|1289.3|1286.3|1289.3|1286.3|1289.6|1286.6|1289|1286|359
1599120900000|2020-09-03 08:15:00|1289|1286|1289.3|1286.3|1289.5|1286.5|1288.3|1285.3|51
1599121200000|2020-09-03 08:20:00|1289|1286|1289.3|1286.3|1289.3|1286.3|1288.8|1285.8|27
1599121500000|2020-09-03 08:25:00|||||||||7
1599121800000|2020-09-03 08:30:00|||||||||25
1599122100000|2020-09-03 08:35:00|1288.3|1285.3|1287.3|1284.3|1288.3|1285.3|1287.3|1284.3|77
1599122400000|2020-09-03 08:40:00|1286.3|1283.3|1286.3|1283.3|1287.3|1284.3|1285.6|1282.6|666
1599122700000|2020-09-03 08:45:00|1286.4|1283.4|1286.4|1283.4|1286.4|1283.4|1286.4|1283.4|10
1599123000000|2020-09-03 08:50:00|1286|1283|1285.4|1282.4|1286|1283|1285.4|1282.4|68
1599123300000|2020-09-03 08:55:00|1285.1|1282.1|1285.4|1282.4|1285.4|1282.4|1284.4|1281.4|102
1599123600000|2020-09-03 09:00:00|1284.5|1281.5|1284.4|1281.4|1285|1282|1283.6|1280.6|147
1599123900000|2020-09-03 09:05:00|1283.5|1280.5|1281.7|1278.7|1284.6|1281.6|1281.4|1278.4|704
1599124200000|2020-09-03 09:10:00|1281.5|1278.5|1281.7|1278.7|1281.7|1278.7|1281.4|1278.4|83
1599124500000|2020-09-03 09:15:00|||||||||12
1599124800000|2020-09-03 09:20:00|1281.5|1278.5|1281.7|1278.7|1281.7|1278.7|1281.4|1278.4|211
1599125100000|2020-09-03 09:25:00|1282.4|1279.4|1281.7|1278.7|1282.4|1279.4|1281.7|1278.7|175
1599125400000|2020-09-03 09:30:00|1281.4|1278.4|1281.4|1278.4|1281.7|1278.7|1281|1278|153
1599125700000|2020-09-03 09:35:00|||||||||38
1599126000000|2020-09-03 09:40:00|1280.4|1277.4|1279.4|1276.4|1280.4|1277.4|1278.4|1275.4|939
1599126300000|2020-09-03 09:45:00|||||||||8
1599126600000|2020-09-03 09:50:00|1279.7|1276.7|1279.4|1276.4|1280.4|1277.4|1279.4|1276.4|208
1599126900000|2020-09-03 09:55:00|1280.4|1277.4|1281.7|1278.7|1282.4|1279.4|1280|1277|367
1599127200000|2020-09-03 10:00:00|1281|1278|1280.7|1277.7|1281.7|1278.7|1280.7|1277.7|79
1599127500000|2020-09-03 10:05:00|1279.7|1276.7|1278.7|1275.7|1279.7|1276.7|1278.7|1275.7|287
1599127800000|2020-09-03 10:10:00|1277.7|1274.7|1277.7|1274.7|1277.7|1274.7|1277.7|1274.7|40
1599128100000|2020-09-03 10:15:00|1277.4|1274.4|1277.4|1274.4|1277.4|1274.4|1276.4|1273.4|140
1599128400000|2020-09-03 10:20:00|1276.7|1273.7|1276.4|1273.4|1276.7|1273.7|1276.4|1273.4|57
1599128700000|2020-09-03 10:25:00|1276.7|1273.7|1276.4|1273.4|1277|1274|1276.4|1273.4|233
1599129000000|2020-09-03 10:30:00|||||||||16
1599129300000|2020-09-03 10:35:00|||||||||66
1599129600000|2020-09-03 10:40:00|||||||||264
1599129900000|2020-09-03 10:45:00|||||||||71
1599130200000|2020-09-03 10:50:00|1275.4|1272.4|1275.4|1272.4|1275.4|1272.4|1275.4|1272.4|292
1599130500000|2020-09-03 10:55:00|1276.1|1273.1|1276.1|1273.1|1276.1|1273.1|1276.1|1273.1|255
1599130800000|2020-09-03 11:00:00|1275.8|1272.8|1271.1|1268.1|1276.1|1273.1|1270.4|1267.4|1637
1599131100000|2020-09-03 11:05:00|1271.3|1268.3|1272.8|1269.8|1272.8|1269.8|1271.1|1268.1|577
1599131400000|2020-09-03 11:10:00|1273.1|1270.1|1272.4|1269.4|1273.3|1270.3|1271.8|1268.8|172
1599131700000|2020-09-03 11:15:00|1273.1|1270.1|1271.6|1268.6|1273.4|1270.4|1271.3|1268.3|1075
1599132000000|2020-09-03 11:20:00|1271.4|1268.4|1273.4|1270.4|1273.8|1270.8|1271.4|1268.4|172
1599132300000|2020-09-03 11:25:00|1272.7|1269.7|1271.4|1268.4|1272.7|1269.7|1271.4|1268.4|54
1599132600000|2020-09-03 11:30:00|1271.1|1268.1|1266.9|1263.9|1271.4|1268.4|1266.4|1263.4|589
1599132900000|2020-09-03 11:35:00|1266.4|1263.4|1266.2|1263.2|1266.4|1263.4|1264.4|1261.4|1175
1599133200000|2020-09-03 11:40:00|1265.2|1262.2|1265.2|1262.2|1266.2|1263.2|1265.2|1262.2|308
1599133500000|2020-09-03 11:45:00|1264.2|1261.2|1264.2|1261.2|1264.2|1261.2|1263.2|1260.2|305
1599133800000|2020-09-03 11:50:00|1263.7|1260.7|1261.2|1258.2|1264.2|1261.2|1260.2|1257.2|455
1599134100000|2020-09-03 11:55:00|1261.3|1258.3|1261.2|1258.2|1263.2|1260.2|1260.2|1257.2|537
1599134400000|2020-09-03 12:00:00|1260.8|1257.8|1261.2|1258.2|1261.2|1258.2|1258.2|1255.2|396
1599134700000|2020-09-03 12:05:00|1260.5|1257.5|1259.2|1256.2|1261.8|1258.8|1258.2|1255.2|600
1599135000000|2020-09-03 12:10:00|1258.2|1255.2|1258.2|1255.2|1258.2|1255.2|1256.5|1253.5|2261
1599135300000|2020-09-03 12:15:00|1257.5|1254.5|1258.2|1255.2|1258.2|1255.2|1256.9|1253.9|574
1599135600000|2020-09-03 12:20:00|1258.5|1255.5|1259.2|1256.2|1260|1257|1258.2|1255.2|1914
1599135900000|2020-09-03 12:25:00|1258.2|1255.2|1260.2|1257.2|1260.2|1257.2|1258.2|1255.2|529
1599136200000|2020-09-03 12:30:00|1259.9|1256.9|1258.5|1255.5|1260.5|1257.5|1258.2|1255.2|818
1599136500000|2020-09-03 12:35:00|1258.2|1255.2|1261.5|1258.5|1261.5|1258.5|1258.2|1255.2|607
1599136800000|2020-09-03 12:40:00|1261.2|1258.2|1262.5|1259.5|1262.5|1259.5|1261.2|1258.2|806
1599137100000|2020-09-03 12:45:00|1262.3|1259.3|1262.8|1259.8|1264.2|1261.2|1261.5|1258.5|696
1599137400000|2020-09-03 12:50:00|1263.8|1260.8|1264.2|1261.2|1264.5|1261.5|1263.2|1260.2|547
1599137700000|2020-09-03 12:55:00|1263.5|1260.5|1265.5|1262.5|1268.5|1265.5|1263.2|1260.2|1457
1599138000000|2020-09-03 13:00:00|1264.8|1261.8|1270.2|1267.2|1270.6|1267.6|1264.5|1261.5|1378
1599138300000|2020-09-03 13:05:00|1269.5|1266.5|1267.5|1264.5|1269.5|1266.5|1266.8|1263.8|956
1599138600000|2020-09-03 13:10:00|1267.1|1264.1|1267.5|1264.5|1267.5|1264.5|1265.5|1262.5|450
1599138900000|2020-09-03 13:15:00|1267.1|1264.1|1264.5|1261.5|1267.5|1264.5|1264.5|1261.5|645
1599139200000|2020-09-03 13:20:00|1264.6|1261.6|1263.5|1260.5|1265.5|1262.5|1263.5|1260.5|607
1599139500000|2020-09-03 13:25:00|1263.2|1260.2|1262.2|1259.2|1264.2|1261.2|1262|1259|1448
1599139800000|2020-09-03 13:30:00|1262.5|1259.5|1260.5|1257.5|1263.2|1260.2|1260.5|1257.5|570
1599140100000|2020-09-03 13:35:00|1260.9|1257.9|1261.2|1258.2|1261.2|1258.2|1260.5|1257.5|630
1599140400000|2020-09-03 13:40:00|1262.2|1259.2|1262.2|1259.2|1262.2|1259.2|1261.2|1258.2|479
1599140700000|2020-09-03 13:45:00|1261.2|1258.2|1260.2|1257.2|1261.2|1258.2|1260.2|1257.2|418
1599141000000|2020-09-03 13:50:00|1259.5|1256.5|1259.2|1256.2|1261.2|1258.2|1258.9|1255.9|1184
1599141300000|2020-09-03 13:55:00|1259.6|1256.6|1261.9|1258.9|1262.9|1259.9|1259.6|1256.6|923
1599141600000|2020-09-03 14:00:00|1261.1|1258.1|1258.9|1255.9|1261.2|1258.2|1257.9|1254.9|737
1599141900000|2020-09-03 14:05:00|1257.9|1254.9|1256.9|1253.9|1258.9|1255.9|1256.9|1253.9|347
1599142200000|2020-09-03 14:10:00|1257.9|1254.9|1260.9|1257.9|1261.9|1258.9|1256.9|1253.9|1583
1599142500000|2020-09-03 14:15:00|1260.6|1257.6|1263.9|1260.9|1264.1|1261.1|1257.9|1254.9|1033
1599142800000|2020-09-03 14:20:00|1263.6|1260.6|1258.1|1255.1|1263.6|1260.6|1257.9|1254.9|663
1599143100000|2020-09-03 14:25:00|1258|1255|1257|1254|1258.2|1255.2|1256|1253|472
1599143400000|2020-09-03 14:30:00|1256.7|1253.7|1258|1255|1258|1255|1256|1253|1328
1599143700000|2020-09-03 14:35:00|1257|1254|1256|1253|1259|1256|1256|1253|1929
1599144000000|2020-09-03 14:40:00|1255|1252|1258|1255|1259|1256|1255|1252|637
1599144300000|2020-09-03 14:45:00|1259|1256|1258.6|1255.6|1259|1256|1258|1255|479
1599144600000|2020-09-03 14:50:00|1259|1256|1261|1258|1262|1259|1258|1255|812
1599144900000|2020-09-03 14:55:00|1260.6|1257.6|1257|1254|1260.6|1257.6|1256.3|1253.3|389
1599145200000|2020-09-03 15:00:00|1256.6|1253.6|1255|1252|1257|1254|1255|1252|434
1599145500000|2020-09-03 15:05:00|1254.5|1251.5|1254|1251|1255|1252|1254|1251|600
1599145800000|2020-09-03 15:10:00|1253.1|1250.1|1249|1246|1253.3|1250.3|1249|1246|1539
1599146100000|2020-09-03 15:15:00|1248|1245|1248|1245|1249.5|1246.5|1245|1242|1741
1599146400000|2020-09-03 15:20:00|1248.3|1245.3|1247|1244|1249|1246|1247|1244|444
1599146700000|2020-09-03 15:25:00|1247.3|1244.3|1249|1246|1251|1248|1247|1244|806
1599147000000|2020-09-03 15:30:00|1250|1247|1245.3|1242.3|1251|1248|1245.3|1242.3|1185
1599147300000|2020-09-03 15:35:00|1245|1242|1243.3|1240.3|1245.1|1242.1|1243.3|1240.3|1441
1599147600000|2020-09-03 15:40:00|1244.7|1241.7|1245.3|1242.3|1247|1244|1244.3|1241.3|759
1599147900000|2020-09-03 15:45:00|1245.6|1242.6|1244.3|1241.3|1246.3|1243.3|1244.3|1241.3|369
1599148200000|2020-09-03 15:50:00|1245|1242|1242.6|1239.6|1245|1242|1242|1239|293
1599148500000|2020-09-03 15:55:00|1242.1|1239.1|1245.3|1242.3|1246.3|1243.3|1242|1239|1634
1599148800000|2020-09-03 16:00:00|1246.3|1243.3|1247.3|1244.3|1247.3|1244.3|1242.3|1239.3|933
1599149100000|2020-09-03 16:05:00|1247.1|1244.1|1244.3|1241.3|1248.4|1245.4|1244.3|1241.3|1226
1599149400000|2020-09-03 16:10:00|1245.3|1242.3|1247.3|1244.3|1247.4|1244.4|1245.3|1242.3|687
1599149700000|2020-09-03 16:15:00|1247|1244|1247.3|1244.3|1247.3|1244.3|1245.4|1242.4|376
1599150000000|2020-09-03 16:20:00|1247.6|1244.6|1249.3|1246.3|1249.3|1246.3|1247.6|1244.6|480
1599150300000|2020-09-03 16:25:00|1248.6|1245.6|1252.6|1249.6|1253.3|1250.3|1248.3|1245.3|1020
1599150600000|2020-09-03 16:30:00|1253.3|1250.3|1248.3|1245.3|1253.3|1250.3|1248.3|1245.3|539
1599150900000|2020-09-03 16:35:00|1247.9|1244.9|1247.3|1244.3|1248.9|1245.9|1246.3|1243.3|640
1599151200000|2020-09-03 16:40:00|1247.9|1244.9|1252.2|1249.2|1253.6|1250.6|1247.3|1244.3|1133
1599151500000|2020-09-03 16:45:00|1252.1|1249.1|1256.2|1253.2|1257.2|1254.2|1251.9|1248.9|1405
1599151800000|2020-09-03 16:50:00|1256.9|1253.9|1257.9|1254.9|1259.9|1256.9|1251.9|1248.9|5644
1599152100000|2020-09-03 16:55:00|1257.7|1254.7|1258.9|1255.9|1259.6|1256.6|1256.9|1253.9|1289
1599152400000|2020-09-03 17:00:00|||||||||4
1599204600000|2020-09-04 07:30:00|1259.2|1256.2|1256.1|1253.1|1262|1259|1256.1|1253.1|971
1599204900000|2020-09-04 07:35:00|1255.1|1252.1|1256.3|1253.3|1257.3|1254.3|1255.1|1252.1|139
1599205200000|2020-09-04 07:40:00|1256.7|1253.7|1256.2|1253.2|1257.3|1254.3|1254.1|1251.1|116
1599205500000|2020-09-04 07:45:00|1256.1|1253.1|1256.3|1253.3|1257.1|1254.1|1254.1|1251.1|99
1599205800000|2020-09-04 07:50:00|1257.1|1254.1|1257.1|1254.1|1258.1|1255.1|1257.1|1254.1|50
1599206100000|2020-09-04 07:55:00|1257.3|1254.3|1256.3|1253.3|1257.3|1254.3|1255.1|1252.1|118
1599206400000|2020-09-04 08:00:00|1257.1|1254.1|1254.1|1251.1|1257.3|1254.3|1253.3|1250.3|58
1599206700000|2020-09-04 08:05:00|1254.3|1251.3|1256.3|1253.3|1256.3|1253.3|1254.3|1251.3|114
1599207000000|2020-09-04 08:10:00|1256.2|1253.2|1256.4|1253.4|1256.4|1253.4|1255.8|1252.8|63
1599207300000|2020-09-04 08:15:00|1257.1|1254.1|1256.7|1253.7|1258.2|1255.2|1256.4|1253.4|83
1599207600000|2020-09-04 08:20:00|1256.4|1253.4|1255.4|1252.4|1256.4|1253.4|1254.4|1251.4|34
1599207900000|2020-09-04 08:25:00|1256.1|1253.1|1256.4|1253.4|1256.4|1253.4|1255.4|1252.4|55
1599208200000|2020-09-04 08:30:00|1256.2|1253.2|1257.4|1254.4|1257.4|1254.4|1256.2|1253.2|58
1599208500000|2020-09-04 08:35:00|1257.7|1254.7|1255.7|1252.7|1257.7|1254.7|1255.7|1252.7|143
1599208800000|2020-09-04 08:40:00|1255.4|1252.4|1255.1|1252.1|1255.7|1252.7|1255.1|1252.1|49
1599209100000|2020-09-04 08:45:00|1254.4|1251.4|1254.1|1251.1|1254.7|1251.7|1254.1|1251.1|99
1599209400000|2020-09-04 08:50:00|1253.4|1250.4|1252.1|1249.1|1253.4|1250.4|1251.1|1248.1|431
1599209700000|2020-09-04 08:55:00|1253.1|1250.1|1252.2|1249.2|1253.1|1250.1|1252.1|1249.1|88
1599210000000|2020-09-04 09:00:00|1252.4|1249.4|1252.1|1249.1|1252.4|1249.4|1252.1|1249.1|936
1599210300000|2020-09-04 09:05:00|1253.4|1250.4|1253.4|1250.4|1253.7|1250.7|1253.4|1250.4|1068
1599210600000|2020-09-04 09:10:00|1254.1|1251.1|1253.4|1250.4|1254.1|1251.1|1253.4|1250.4|34
1599210900000|2020-09-04 09:15:00|1255.2|1252.2|1257.1|1254.1|1257.1|1254.1|1255.1|1252.1|110
1599211200000|2020-09-04 09:20:00|1257.2|1254.2|1258.4|1255.4|1258.4|1255.4|1257.2|1254.2|555
1599211500000|2020-09-04 09:25:00|1258.2|1255.2|1258.1|1255.1|1258.4|1255.4|1257.4|1254.4|36
1599211800000|2020-09-04 09:30:00|1257.7|1254.7|1257.4|1254.4|1257.8|1254.8|1257.4|1254.4|8
1599212100000|2020-09-04 09:35:00|1258.1|1255.1|1260.7|1257.7|1262.4|1259.4|1258.1|1255.1|198
1599212400000|2020-09-04 09:40:00|||||||||44
1599212700000|2020-09-04 09:45:00|1259.7|1256.7|1260|1257|1260.4|1257.4|1259.7|1256.7|50
1599213000000|2020-09-04 09:50:00|1259.7|1256.7|1260|1257|1260.7|1257.7|1259.7|1256.7|63
1599213300000|2020-09-04 09:55:00|1260.5|1257.5|1262.7|1259.7|1262.7|1259.7|1260.5|1257.5|112
1599213600000|2020-09-04 10:00:00|1261.7|1258.7|1261.7|1258.7|1261.7|1258.7|1260.4|1257.4|278
1599213900000|2020-09-04 10:05:00|1261.4|1258.4|1260|1257|1261.4|1258.4|1259.7|1256.7|72
1599214200000|2020-09-04 10:10:00|1260.4|1257.4|1260.4|1257.4|1260.7|1257.7|1260|1257|63
1599214500000|2020-09-04 10:15:00|1259.7|1256.7|1257.7|1254.7|1260.4|1257.4|1257.7|1254.7|80
1599214800000|2020-09-04 10:20:00|1257.4|1254.4|1258.7|1255.7|1258.8|1255.8|1257.4|1254.4|848
1599215100000|2020-09-04 10:25:00|1258.3|1255.3|1257.7|1254.7|1259.7|1256.7|1257.7|1254.7|71
1599215400000|2020-09-04 10:30:00|1256.7|1253.7|1256|1253|1256.7|1253.7|1255.3|1252.3|153
1599215700000|2020-09-04 10:35:00|1256.3|1253.3|1255|1252|1257|1254|1255|1252|82
1599216000000|2020-09-04 10:40:00|1254.7|1251.7|1254.8|1251.8|1256|1253|1254.7|1251.7|256
1599216300000|2020-09-04 10:45:00|1255|1252|1254|1251|1255|1252|1253|1250|55
1599216600000|2020-09-04 10:50:00|1254.3|1251.3|1254|1251|1254.3|1251.3|1254|1251|8
1599216900000|2020-09-04 10:55:00|1253.7|1250.7|1254|1251|1254|1251|1253|1250|46
1599217200000|2020-09-04 11:00:00|1253.7|1250.7|1253.7|1250.7|1253.7|1250.7|1252.7|1249.7|48
1599217500000|2020-09-04 11:05:00|1252.9|1249.9|1252.7|1249.7|1253.7|1250.7|1252.7|1249.7|35
1599217800000|2020-09-04 11:10:00|1252.9|1249.9|1252.7|1249.7|1253.4|1250.4|1252.7|1249.7|57
1599218100000|2020-09-04 11:15:00|1252|1249|1252.7|1249.7|1252.7|1249.7|1251.7|1248.7|21
1599218400000|2020-09-04 11:20:00|1251.7|1248.7|1252.7|1249.7|1252.7|1249.7|1251.7|1248.7|355
1599218700000|2020-09-04 11:25:00|1251.7|1248.7|1250.7|1247.7|1251.7|1248.7|1250|1247|242
1599219000000|2020-09-04 11:30:00|1251.7|1248.7|1251.5|1248.5|1251.7|1248.7|1250.5|1247.5|282
1599219300000|2020-09-04 11:35:00|1250.7|1247.7|1248.7|1245.7|1250.7|1247.7|1248.7|1245.7|248
1599219600000|2020-09-04 11:40:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1247.7|1244.7|184
1599219900000|2020-09-04 11:45:00|1248.1|1245.1|1250.6|1247.6|1251.5|1248.5|1247.5|1244.5|291
1599220200000|2020-09-04 11:50:00|1250.5|1247.5|1252.7|1249.7|1252.7|1249.7|1250.5|1247.5|300
1599220500000|2020-09-04 11:55:00|1253.1|1250.1|1252.7|1249.7|1253.7|1250.7|1252.2|1249.2|436
1599220800000|2020-09-04 12:00:00|1252.5|1249.5|1250.7|1247.7|1252.7|1249.7|1250.6|1247.6|115
1599221100000|2020-09-04 12:05:00|1250.6|1247.6|1248.5|1245.5|1250.7|1247.7|1248.5|1245.5|145
1599221400000|2020-09-04 12:10:00|1248.1|1245.1|1247.7|1244.7|1248.5|1245.5|1246.7|1243.7|373
1599221700000|2020-09-04 12:15:00|1247.6|1244.6|1246.8|1243.8|1247.7|1244.7|1246.5|1243.5|542
1599222000000|2020-09-04 12:20:00|1247.5|1244.5|1248.5|1245.5|1249.5|1246.5|1247.5|1244.5|198
1599222300000|2020-09-04 12:25:00|1248.8|1245.8|1250.8|1247.8|1250.8|1247.8|1248.8|1245.8|456
1599222600000|2020-09-04 12:30:00|1250.4|1247.4|1250|1247|1252.8|1249.8|1248.8|1245.8|507
1599222900000|2020-09-04 12:35:00|1249.9|1246.9|1249|1246|1250|1247|1248.8|1245.8|106
1599223200000|2020-09-04 12:40:00|1249.8|1246.8|1252.9|1249.9|1252.9|1249.9|1248.8|1245.8|448
1599223500000|2020-09-04 12:45:00|1253|1250|1253.8|1250.8|1254.8|1251.8|1252.8|1249.8|327
1599223800000|2020-09-04 12:50:00|1254|1251|1254|1251|1254|1251|1251.8|1248.8|392
1599224100000|2020-09-04 12:55:00|1253.8|1250.8|1251.5|1248.5|1254.8|1251.8|1251.5|1248.5|799
1599224400000|2020-09-04 13:00:00|1251.2|1248.2|1249.5|1246.5|1251.2|1248.2|1247.9|1244.9|757
1599224700000|2020-09-04 13:05:00|1249.2|1246.2|1249.5|1246.5|1250.5|1247.5|1248.5|1245.5|230
1599225000000|2020-09-04 13:10:00|1249.1|1246.1|1250.5|1247.5|1251.8|1248.8|1248.5|1245.5|773
1599225300000|2020-09-04 13:15:00|1251.5|1248.5|1251.8|1248.8|1252.5|1249.5|1250.5|1247.5|235
1599225600000|2020-09-04 13:20:00|1252.5|1249.5|1250.8|1247.8|1252.5|1249.5|1250.8|1247.8|95
1599225900000|2020-09-04 13:25:00|1250.6|1247.6|1248.8|1245.8|1250.8|1247.8|1248.8|1245.8|179
1599226200000|2020-09-04 13:30:00|1248.5|1245.5|1248.8|1245.8|1249.8|1246.8|1247.8|1244.8|318
1599226500000|2020-09-04 13:35:00|1248.5|1245.5|1245.8|1242.8|1248.5|1245.5|1244.8|1241.8|461
1599226800000|2020-09-04 13:40:00|1246.2|1243.2|1245.5|1242.5|1246.8|1243.8|1243.5|1240.5|826
1599227100000|2020-09-04 13:45:00|1244.5|1241.5|1243.5|1240.5|1245.5|1242.5|1243.2|1240.2|452
1599227400000|2020-09-04 13:50:00|1244.2|1241.2|1244.5|1241.5|1246.5|1243.5|1244.2|1241.2|295
1599227700000|2020-09-04 13:55:00|1244.9|1241.9|1243.2|1240.2|1244.9|1241.9|1243.2|1240.2|447
1599228000000|2020-09-04 14:00:00|1243.3|1240.3|1242.3|1239.3|1244.5|1241.5|1241.3|1238.3|1202
1599228300000|2020-09-04 14:05:00|1241.5|1238.5|1241.3|1238.3|1242.5|1239.5|1241.3|1238.3|599
1599228600000|2020-09-04 14:10:00|1241.4|1238.4|1239.3|1236.3|1241.5|1238.5|1239.3|1236.3|1561
1599228900000|2020-09-04 14:15:00|1239.5|1236.5|1239.3|1236.3|1240.5|1237.5|1239.3|1236.3|532
1599229200000|2020-09-04 14:20:00|1239.9|1236.9|1240.3|1237.3|1241.3|1238.3|1238.3|1235.3|2030
1599229500000|2020-09-04 14:25:00|1241|1238|1239.5|1236.5|1241.3|1238.3|1239.5|1236.5|367
1599229800000|2020-09-04 14:30:00|1239.3|1236.3|1238.3|1235.3|1239.9|1236.9|1237.3|1234.3|570
1599230100000|2020-09-04 14:35:00|1238.4|1235.4|1243.5|1240.5|1244.3|1241.3|1238.3|1235.3|877
1599230400000|2020-09-04 14:40:00|1243.3|1240.3|1245.3|1242.3|1245.5|1242.5|1241.5|1238.5|513
1599230700000|2020-09-04 14:45:00|1245.5|1242.5|1249.6|1246.6|1250.3|1247.3|1245.5|1242.5|2248
1599231000000|2020-09-04 14:50:00|1248.6|1245.6|1249.8|1246.8|1251.6|1248.6|1247.6|1244.6|570
1599231300000|2020-09-04 14:55:00|1250.2|1247.2|1247.8|1244.8|1251.8|1248.8|1247.7|1244.7|527
1599231600000|2020-09-04 15:00:00|1246.8|1243.8|1245.8|1242.8|1247.8|1244.8|1245.7|1242.7|314
1599231900000|2020-09-04 15:05:00|1245.7|1242.7|1247.8|1244.8|1247.8|1244.8|1245.6|1242.6|470
1599232200000|2020-09-04 15:10:00|1248.2|1245.2|1245.8|1242.8|1248.8|1245.8|1245.7|1242.7|386
1599232500000|2020-09-04 15:15:00|1246.2|1243.2|1245.6|1242.6|1246.8|1243.8|1245.6|1242.6|286
1599232800000|2020-09-04 15:20:00|1246.6|1243.6|1242.3|1239.3|1246.6|1243.6|1242.3|1239.3|1030
1599233100000|2020-09-04 15:25:00|1242.4|1239.4|1242.3|1239.3|1244.6|1241.6|1242.3|1239.3|434
1599233400000|2020-09-04 15:30:00|1242.6|1239.6|1244.6|1241.6|1244.6|1241.6|1241.3|1238.3|606
1599233700000|2020-09-04 15:35:00|1244.3|1241.3|1246.6|1243.6|1246.6|1243.6|1243.6|1240.6|459
1599234000000|2020-09-04 15:40:00|1247.3|1244.3|1246.6|1243.6|1248.6|1245.6|1245.9|1242.9|264
1599234300000|2020-09-04 15:45:00|1247.6|1244.6|1246.3|1243.3|1247.6|1244.6|1245.6|1242.6|733
1599234600000|2020-09-04 15:50:00|1246.6|1243.6|1246.3|1243.3|1247.3|1244.3|1245.9|1242.9|96
1599234900000|2020-09-04 15:55:00|1246.6|1243.6|1247.3|1244.3|1247.3|1244.3|1246.3|1243.3|156
1599235200000|2020-09-04 16:00:00|1246.6|1243.6|1245.3|1242.3|1246.6|1243.6|1245.3|1242.3|310
1599235500000|2020-09-04 16:05:00|1245.5|1242.5|1246.6|1243.6|1247.3|1244.3|1245.3|1242.3|439
1599235800000|2020-09-04 16:10:00|1246.5|1243.5|1245.3|1242.3|1247.3|1244.3|1244.3|1241.3|270
1599236100000|2020-09-04 16:15:00|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|1244.3|1241.3|300
1599236400000|2020-09-04 16:20:00|1245.9|1242.9|1247.3|1244.3|1248.6|1245.6|1245.9|1242.9|267
1599236700000|2020-09-04 16:25:00|1247|1244|1246.3|1243.3|1248.3|1245.3|1246.3|1243.3|581
1599237000000|2020-09-04 16:30:00|1247.1|1244.1|1249.3|1246.3|1249.3|1246.3|1246.3|1243.3|280
1599237300000|2020-09-04 16:35:00|1248.3|1245.3|1247.3|1244.3|1249.3|1246.3|1247.3|1244.3|444
1599237600000|2020-09-04 16:40:00|1248.3|1245.3|1246.3|1243.3|1249.5|1246.5|1246.3|1243.3|1025
1599237900000|2020-09-04 16:45:00|1246.5|1243.5|1250.6|1247.6|1252.6|1249.6|1246.5|1243.5|745
1599238200000|2020-09-04 16:50:00|1251|1248|1243.3|1240.3|1251.3|1248.3|1242.3|1239.3|5104
1599238500000|2020-09-04 16:55:00|1244.3|1241.3|1244.3|1241.3|1247.3|1244.3|1243.3|1240.3|2227
1599238800000|2020-09-04 17:00:00|||||||||2
1599463800000|2020-09-07 07:30:00|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|0
1599473400000|2020-09-07 10:10:00|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|0
1599485100000|2020-09-07 13:25:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|0
1599496800000|2020-09-07 16:40:00|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|0
1599550200000|2020-09-08 07:30:00|1251|1248|1254.8|1251.8|1256|1253|1251|1248|1126
1599550500000|2020-09-08 07:35:00|1255|1252|1256|1253|1256|1253|1255|1252|327
1599550800000|2020-09-08 07:40:00|1253.8|1250.8|1253|1250|1253.8|1250.8|1251|1248|638
1599551100000|2020-09-08 07:45:00|1253.8|1250.8|1249.8|1246.8|1253.8|1250.8|1249|1246|199
1599551400000|2020-09-08 07:50:00|1249|1246|1249.8|1246.8|1249.8|1246.8|1247|1244|437
1599551700000|2020-09-08 07:55:00|1249.9|1246.9|1250|1247|1251|1248|1249.8|1246.8|245
1599552000000|2020-09-08 08:00:00|1249|1246|1249|1246|1250|1247|1248.8|1245.8|89
1599552300000|2020-09-08 08:05:00|||||||||39
1599552600000|2020-09-08 08:10:00|1249.3|1246.3|1251|1248|1253.4|1250.4|1249.3|1246.3|242
1599552900000|2020-09-08 08:15:00|1250.4|1247.4|1249.4|1246.4|1250.4|1247.4|1248.8|1245.8|127
1599553200000|2020-09-08 08:20:00|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1248.8|1245.8|66
1599553500000|2020-09-08 08:25:00|1249.4|1246.4|1250.4|1247.4|1250.4|1247.4|1248.9|1245.9|98
1599553800000|2020-09-08 08:30:00|1250|1247|1249|1246|1250|1247|1248.4|1245.4|72
1599554100000|2020-09-08 08:35:00|1248.9|1245.9|1250|1247|1250.8|1247.8|1248.8|1245.8|102
1599554400000|2020-09-08 08:40:00|1249.9|1246.9|1249.9|1246.9|1249.9|1246.9|1248.8|1245.8|74
1599554700000|2020-09-08 08:45:00|1249.8|1246.8|1249.8|1246.8|1249.8|1246.8|1248.4|1245.4|67
1599555000000|2020-09-08 08:50:00|1249.3|1246.3|1250.8|1247.8|1250.8|1247.8|1249.3|1246.3|77
1599555300000|2020-09-08 08:55:00|1250|1247|1253.8|1250.8|1253.8|1250.8|1249.9|1246.9|199
1599555600000|2020-09-08 09:00:00|1253.1|1250.1|1253.8|1250.8|1253.8|1250.8|1252.8|1249.8|596
1599555900000|2020-09-08 09:05:00|1254.8|1251.8|1253.8|1250.8|1255.8|1252.8|1253.8|1250.8|152
1599556200000|2020-09-08 09:10:00|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|1252.8|1249.8|152
1599556500000|2020-09-08 09:15:00|||||||||84
1599556800000|2020-09-08 09:20:00|||||||||38
1599557100000|2020-09-08 09:25:00|1251.8|1248.8|1251.8|1248.8|1251.8|1248.8|1251.4|1248.4|90
1599557400000|2020-09-08 09:30:00|1251.5|1248.5|1248.8|1245.8|1251.5|1248.5|1248.8|1245.8|257
1599557700000|2020-09-08 09:35:00|1248|1245|1248.1|1245.1|1248.1|1245.1|1248|1245|261
1599558000000|2020-09-08 09:40:00|1248|1245|1246.8|1243.8|1248.1|1245.1|1246.8|1243.8|116
1599558300000|2020-09-08 09:45:00|1247.1|1244.1|1247.1|1244.1|1247.8|1244.8|1246.8|1243.8|65
1599558600000|2020-09-08 09:50:00|1246.8|1243.8|1247|1244|1247.5|1244.5|1246.8|1243.8|67
1599558900000|2020-09-08 09:55:00|1247.1|1244.1|1246.8|1243.8|1247.1|1244.1|1246.8|1243.8|19
1599559200000|2020-09-08 10:00:00|1246.3|1243.3|1244.9|1241.9|1246.8|1243.8|1243.9|1240.9|282
1599559500000|2020-09-08 10:05:00|1244.5|1241.5|1243.9|1240.9|1244.9|1241.9|1243.9|1240.9|125
1599559800000|2020-09-08 10:10:00|1243.5|1240.5|1244.9|1241.9|1245.1|1242.1|1242.9|1239.9|267
1599560100000|2020-09-08 10:15:00|||||||||38
1599560400000|2020-09-08 10:20:00|1243.9|1240.9|1244.1|1241.1|1244.5|1241.5|1243.9|1240.9|610
1599560700000|2020-09-08 10:25:00|1244.9|1241.9|1243.9|1240.9|1244.9|1241.9|1243.9|1240.9|23
1599561000000|2020-09-08 10:30:00|1243.7|1240.7|1243.1|1240.1|1245.1|1242.1|1243|1240|370
1599561300000|2020-09-08 10:35:00|1243.5|1240.5|1244.1|1241.1|1244.1|1241.1|1243.1|1240.1|64
1599561600000|2020-09-08 10:40:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1243.9|1240.9|135
1599561900000|2020-09-08 10:45:00|1245|1242|1245.9|1242.9|1246.1|1243.1|1244.5|1241.5|61
1599562200000|2020-09-08 10:50:00|1245.1|1242.1|1246.9|1243.9|1247|1244|1245.1|1242.1|125
1599562500000|2020-09-08 10:55:00|1246.1|1243.1|1246.9|1243.9|1247|1244|1246|1243|125
1599562800000|2020-09-08 11:00:00|1247|1244|1245.9|1242.9|1248|1245|1245.9|1242.9|78
1599563100000|2020-09-08 11:05:00|1245|1242|1244.1|1241.1|1246|1243|1244.1|1241.1|991
1599563400000|2020-09-08 11:10:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1242.9|1239.9|1280
1599563700000|2020-09-08 11:15:00|1244.7|1241.7|1245.1|1242.1|1245.1|1242.1|1244.1|1241.1|69
1599564000000|2020-09-08 11:20:00|1246.1|1243.1|1244.1|1241.1|1246.1|1243.1|1244.1|1241.1|572
1599564300000|2020-09-08 11:25:00|1245.1|1242.1|1244.2|1241.2|1245.7|1242.7|1244.1|1241.1|191
1599564600000|2020-09-08 11:30:00|1244.1|1241.1|1245.1|1242.1|1246.1|1243.1|1244.1|1241.1|102
1599564900000|2020-09-08 11:35:00|1244.9|1241.9|1241.4|1238.4|1244.9|1241.9|1241.4|1238.4|184
1599565200000|2020-09-08 11:40:00|1241.6|1238.6|1241.4|1238.4|1242.8|1239.8|1241.4|1238.4|391
1599565500000|2020-09-08 11:45:00|1240.4|1237.4|1237.1|1234.1|1240.4|1237.4|1236.1|1233.1|1399
1599565800000|2020-09-08 11:50:00|1237.9|1234.9|1239.9|1236.9|1240|1237|1237.5|1234.5|206
1599566100000|2020-09-08 11:55:00|1239.5|1236.5|1240.1|1237.1|1241.9|1238.9|1239.1|1236.1|253
1599566400000|2020-09-08 12:00:00|1239.1|1236.1|1236.1|1233.1|1239.1|1236.1|1235.1|1232.1|504
1599566700000|2020-09-08 12:05:00|1235.1|1232.1|1235.1|1232.1|1235.1|1232.1|1234.9|1231.9|294
1599567000000|2020-09-08 12:10:00|1235|1232|1235.2|1232.2|1235.9|1232.9|1234.9|1231.9|248
1599567300000|2020-09-08 12:15:00|1234.9|1231.9|1235.9|1232.9|1236.2|1233.2|1234.9|1231.9|540
1599567600000|2020-09-08 12:20:00|1235.2|1232.2|1239.4|1236.4|1239.4|1236.4|1235.2|1232.2|350
1599567900000|2020-09-08 12:25:00|1239.3|1236.3|1236.4|1233.4|1239.4|1236.4|1236.2|1233.2|258
1599568200000|2020-09-08 12:30:00|1237.2|1234.2|1238.4|1235.4|1238.4|1235.4|1236.3|1233.3|566
1599568500000|2020-09-08 12:35:00|1238.2|1235.2|1235.4|1232.4|1238.4|1235.4|1235.4|1232.4|259
1599568800000|2020-09-08 12:40:00|1236.4|1233.4|1239.3|1236.3|1240.4|1237.4|1236.2|1233.2|400
1599569100000|2020-09-08 12:45:00|1239.4|1236.4|1240.4|1237.4|1240.8|1237.8|1239.4|1236.4|301
1599569400000|2020-09-08 12:50:00|1240.3|1237.3|1238.2|1235.2|1240.4|1237.4|1237.2|1234.2|313
1599569700000|2020-09-08 12:55:00|1238.4|1235.4|1238.4|1235.4|1239.4|1236.4|1237.8|1234.8|263
1599570000000|2020-09-08 13:00:00|1238.2|1235.2|1237.2|1234.2|1238.4|1235.4|1237.2|1234.2|278
1599570300000|2020-09-08 13:05:00|1236.4|1233.4|1236.4|1233.4|1237.4|1234.4|1236.3|1233.3|219
1599570600000|2020-09-08 13:10:00|1236.6|1233.6|1236.3|1233.3|1238.4|1235.4|1236.2|1233.2|479
1599570900000|2020-09-08 13:15:00|1236.2|1233.2|1237.2|1234.2|1237.4|1234.4|1236.2|1233.2|531
1599571200000|2020-09-08 13:20:00|1237.4|1234.4|1238.2|1235.2|1239.4|1236.4|1237.4|1234.4|627
1599571500000|2020-09-08 13:25:00|1237.4|1234.4|1235.2|1232.2|1237.4|1234.4|1235.2|1232.2|1797
1599571800000|2020-09-08 13:30:00|1236|1233|1237|1234|1239.2|1236.2|1236|1233|329
1599572100000|2020-09-08 13:35:00|1236.2|1233.2|1237|1234|1237.1|1234.1|1236|1233|502
1599572400000|2020-09-08 13:40:00|1236.2|1233.2|1235.1|1232.1|1236.2|1233.2|1235|1232|724
1599572700000|2020-09-08 13:45:00|1235|1232|1235|1232|1236|1233|1235|1232|403
1599573000000|2020-09-08 13:50:00|1235.1|1232.1|1235.2|1232.2|1236.1|1233.1|1235|1232|414
1599573300000|2020-09-08 13:55:00|1235.1|1232.1|1234.2|1231.2|1236.2|1233.2|1234.2|1231.2|1171
1599573600000|2020-09-08 14:00:00|1233.2|1230.2|1234.2|1231.2|1235|1232|1233|1230|1209
1599573900000|2020-09-08 14:05:00|1234.1|1231.1|1236|1233|1236.1|1233.1|1234|1231|2215
1599574200000|2020-09-08 14:10:00|1235.2|1232.2|1239.2|1236.2|1239.2|1236.2|1235.2|1232.2|886
1599574500000|2020-09-08 14:15:00|1238.8|1235.8|1240.2|1237.2|1240.4|1237.4|1237.4|1234.4|712
1599574800000|2020-09-08 14:20:00|1239.4|1236.4|1237.2|1234.2|1240.4|1237.4|1236.2|1233.2|1789
1599575100000|2020-09-08 14:25:00|1237.3|1234.3|1237.5|1234.5|1241.5|1238.5|1237.3|1234.3|1013
1599575400000|2020-09-08 14:30:00|1237.8|1234.8|1236.2|1233.2|1237.8|1234.8|1235.5|1232.5|714
1599575700000|2020-09-08 14:35:00|1236.5|1233.5|1239.5|1236.5|1239.5|1236.5|1236.5|1233.5|501
1599576000000|2020-09-08 14:40:00|1238.8|1235.8|1235.5|1232.5|1238.8|1235.8|1235.5|1232.5|649
1599576300000|2020-09-08 14:45:00|1235.8|1232.8|1236.5|1233.5|1236.5|1233.5|1235.3|1232.3|608
1599576600000|2020-09-08 14:50:00|1236.3|1233.3|1236.9|1233.9|1238.5|1235.5|1236.2|1233.2|813
1599576900000|2020-09-08 14:55:00|1236.5|1233.5|1236.5|1233.5|1237.4|1234.4|1236.2|1233.2|254
1599577200000|2020-09-08 15:00:00|1236.4|1233.4|1237.5|1234.5|1237.5|1234.5|1236.4|1233.4|795
1599577500000|2020-09-08 15:05:00|1237.7|1234.7|1241.7|1238.7|1241.7|1238.7|1237.7|1234.7|2327
1599577800000|2020-09-08 15:10:00|1241.5|1238.5|1240.7|1237.7|1241.5|1238.5|1239.1|1236.1|698
1599578100000|2020-09-08 15:15:00|1241.7|1238.7|1242.9|1239.9|1243.7|1240.7|1240.7|1237.7|1275
1599578400000|2020-09-08 15:20:00|1243.7|1240.7|1239.7|1236.7|1243.7|1240.7|1239.7|1236.7|1610
1599578700000|2020-09-08 15:25:00|1239.5|1236.5|1239.7|1236.7|1240.7|1237.7|1238.5|1235.5|544
1599579000000|2020-09-08 15:30:00|1239.6|1236.6|1239.7|1236.7|1239.7|1236.7|1237.7|1234.7|361
1599579300000|2020-09-08 15:35:00|1240.7|1237.7|1239.7|1236.7|1242.7|1239.7|1239.7|1236.7|716
1599579600000|2020-09-08 15:40:00|1240.6|1237.6|1240.7|1237.7|1240.7|1237.7|1239.7|1236.7|187
1599579900000|2020-09-08 15:45:00|1241.7|1238.7|1246.7|1243.7|1246.7|1243.7|1239.7|1236.7|761
1599580200000|2020-09-08 15:50:00|1247.5|1244.5|1244.7|1241.7|1247.7|1244.7|1244.7|1241.7|1068
1599580500000|2020-09-08 15:55:00|1245.1|1242.1|1247.7|1244.7|1247.7|1244.7|1245.1|1242.1|659
1599580800000|2020-09-08 16:00:00|1247.6|1244.6|1247.7|1244.7|1248.7|1245.7|1246.7|1243.7|292
1599581100000|2020-09-08 16:05:00|1248.7|1245.7|1247.7|1244.7|1248.7|1245.7|1247.7|1244.7|394
1599581400000|2020-09-08 16:10:00|1246.7|1243.7|1244.7|1241.7|1246.7|1243.7|1244.7|1241.7|178
1599581700000|2020-09-08 16:15:00|1245.7|1242.7|1248|1245|1248|1245|1243.7|1240.7|1124
1599582000000|2020-09-08 16:20:00|1248.4|1245.4|1255.2|1252.2|1255.2|1252.2|1248|1245|2142
1599582300000|2020-09-08 16:25:00|1256.2|1253.2|1251.2|1248.2|1258.2|1255.2|1250.2|1247.2|1290
1599582600000|2020-09-08 16:30:00|1252|1249|1249.1|1246.1|1252.2|1249.2|1248.2|1245.2|1038
1599582900000|2020-09-08 16:35:00|1249.2|1246.2|1251.2|1248.2|1254.2|1251.2|1248.2|1245.2|981
1599583200000|2020-09-08 16:40:00|1252|1249|1253.2|1250.2|1255.2|1252.2|1250.2|1247.2|491
1599583500000|2020-09-08 16:45:00|1253.1|1250.1|1254.2|1251.2|1256.2|1253.2|1252.6|1249.6|467
1599583800000|2020-09-08 16:50:00|1254|1251|1253.2|1250.2|1257.2|1254.2|1250.2|1247.2|6845
1599584100000|2020-09-08 16:55:00|1254|1251|1259.5|1256.5|1260.8|1257.8|1253.2|1250.2|1833
1599636600000|2020-09-09 07:30:00|1261.3|1258.3|1255.6|1252.6|1261.3|1258.3|1255.6|1252.6|739
1599636900000|2020-09-09 07:35:00|1255.3|1252.3|1254.6|1251.6|1255.3|1252.3|1254.6|1251.6|107
1599637200000|2020-09-09 07:40:00|1255.6|1252.6|1255.6|1252.6|1256.6|1253.6|1254.6|1251.6|367
1599637500000|2020-09-09 07:45:00|1255.7|1252.7|1257.7|1254.7|1258.8|1255.8|1255.7|1252.7|185
1599637800000|2020-09-09 07:50:00|1256.9|1253.9|1258.7|1255.7|1258.7|1255.7|1256.7|1253.7|87
1599638100000|2020-09-09 07:55:00|1258.9|1255.9|1260.7|1257.7|1260.7|1257.7|1256.7|1253.7|251
1599638400000|2020-09-09 08:00:00|1260.3|1257.3|1259.7|1256.7|1260.7|1257.7|1258.9|1255.9|48
1599638700000|2020-09-09 08:05:00|1259.8|1256.8|1255.9|1252.9|1259.8|1256.8|1255.9|1252.9|336
1599639000000|2020-09-09 08:10:00|1255.5|1252.5|1255.9|1252.9|1255.9|1252.9|1255.4|1252.4|39
1599639300000|2020-09-09 08:15:00|1256.7|1253.7|1256.7|1253.7|1257.9|1254.9|1256.7|1253.7|87
1599639600000|2020-09-09 08:20:00|1255.9|1252.9|1253.7|1250.7|1256.9|1253.9|1253.7|1250.7|253
1599639900000|2020-09-09 08:25:00|1254.3|1251.3|1252.7|1249.7|1254.3|1251.3|1251.7|1248.7|385
1599640200000|2020-09-09 08:30:00|1251.7|1248.7|1252.9|1249.9|1253.9|1250.9|1251.7|1248.7|108
1599640500000|2020-09-09 08:35:00|1252.8|1249.8|1250.7|1247.7|1253.8|1250.8|1250.3|1247.3|306
1599640800000|2020-09-09 08:40:00|1249.9|1246.9|1255.9|1252.9|1255.9|1252.9|1249.9|1246.9|217
1599641100000|2020-09-09 08:45:00|1256.8|1253.8|1259.7|1256.7|1259.9|1256.9|1256.3|1253.3|333
1599641400000|2020-09-09 08:50:00|1258.9|1255.9|1258.3|1255.3|1259.9|1256.9|1258.3|1255.3|602
1599641700000|2020-09-09 08:55:00|1258.7|1255.7|1256.9|1253.9|1258.9|1255.9|1256.4|1253.4|109
1599642000000|2020-09-09 09:00:00|1255.9|1252.9|1254.9|1251.9|1255.9|1252.9|1254.9|1251.9|50
1599642300000|2020-09-09 09:05:00|1254.8|1251.8|1255.9|1252.9|1256.1|1253.1|1254.7|1251.7|438
1599642600000|2020-09-09 09:10:00|1255.1|1252.1|1256.9|1253.9|1257.1|1254.1|1255|1252|33
1599642900000|2020-09-09 09:15:00|1257|1254|1257.9|1254.9|1257.9|1254.9|1256.9|1253.9|66
1599643200000|2020-09-09 09:20:00|1257.1|1254.1|1257.1|1254.1|1258.1|1255.1|1255.5|1252.5|522
1599643500000|2020-09-09 09:25:00|1257.5|1254.5|1259.5|1256.5|1259.9|1256.9|1257.5|1254.5|205
1599643800000|2020-09-09 09:30:00|1259.1|1256.1|1258.1|1255.1|1259.1|1256.1|1257.5|1254.5|41
1599644100000|2020-09-09 09:35:00|1258.2|1255.2|1257.2|1254.2|1258.2|1255.2|1257|1254|79
1599644400000|2020-09-09 09:40:00|1257.9|1254.9|1258.2|1255.2|1258.7|1255.7|1255.9|1252.9|1060
1599644700000|2020-09-09 09:45:00|1259.2|1256.2|1258.3|1255.3|1259.2|1256.2|1258.2|1255.2|567
1599645000000|2020-09-09 09:50:00|1258.2|1255.2|1259.2|1256.2|1259.2|1256.2|1258.2|1255.2|13
1599645300000|2020-09-09 09:55:00|1258.8|1255.8|1259.2|1256.2|1259.4|1256.4|1258.2|1255.2|75
1599645600000|2020-09-09 10:00:00|1258.8|1255.8|1258.2|1255.2|1259.2|1256.2|1258.2|1255.2|36
1599645900000|2020-09-09 10:05:00|1257.8|1254.8|1258.4|1255.4|1259.2|1256.2|1257.2|1254.2|379
1599646200000|2020-09-09 10:10:00|1258.2|1255.2|1258.3|1255.3|1258.3|1255.3|1258.2|1255.2|22
1599646500000|2020-09-09 10:15:00|1258.2|1255.2|1258.8|1255.8|1259.4|1256.4|1257.3|1254.3|405
1599646800000|2020-09-09 10:20:00|1259.2|1256.2|1259.4|1256.4|1259.8|1256.8|1258.8|1255.8|180
1599647100000|2020-09-09 10:25:00|1259.8|1256.8|1262.4|1259.4|1265.4|1262.4|1259.8|1256.8|472
1599647400000|2020-09-09 10:30:00|1261.4|1258.4|1262.4|1259.4|1262.9|1259.9|1261.2|1258.2|188
1599647700000|2020-09-09 10:35:00|1261.8|1258.8|1262.8|1259.8|1262.9|1259.9|1261.4|1258.4|422
1599648000000|2020-09-09 10:40:00|1262.4|1259.4|1262.4|1259.4|1262.4|1259.4|1260.8|1257.8|983
1599648300000|2020-09-09 10:45:00|1262|1259|1261.2|1258.2|1262.4|1259.4|1259.4|1256.4|436
1599648600000|2020-09-09 10:50:00|1260.4|1257.4|1259.4|1256.4|1260.4|1257.4|1259.4|1256.4|84
1599648900000|2020-09-09 10:55:00|1259.8|1256.8|1260.2|1257.2|1260.2|1257.2|1259.4|1256.4|509
1599649200000|2020-09-09 11:00:00|1260|1257|1258.2|1255.2|1260|1257|1257.2|1254.2|189
1599649500000|2020-09-09 11:05:00|1258.1|1255.1|1260.3|1257.3|1260.3|1257.3|1258|1255|652
1599649800000|2020-09-09 11:10:00|1260.2|1257.2|1259.6|1256.6|1260.6|1257.6|1259.5|1256.5|1055
1599650100000|2020-09-09 11:15:00|1259.4|1256.4|1261.6|1258.6|1262.6|1259.6|1259.4|1256.4|1512
1599650400000|2020-09-09 11:20:00|1262|1259|1259.6|1256.6|1262.1|1259.1|1259.6|1256.6|523
1599650700000|2020-09-09 11:25:00|1259.5|1256.5|1260.6|1257.6|1260.6|1257.6|1258.6|1255.6|147
1599651000000|2020-09-09 11:30:00|1261.5|1258.5|1260.4|1257.4|1262.4|1259.4|1260.4|1257.4|212
1599651300000|2020-09-09 11:35:00|1260.5|1257.5|1262.7|1259.7|1262.7|1259.7|1260.5|1257.5|192
1599651600000|2020-09-09 11:40:00|1262.5|1259.5|1262.7|1259.7|1262.7|1259.7|1261.7|1258.7|198
1599651900000|2020-09-09 11:45:00|1261.9|1258.9|1261.7|1258.7|1261.9|1258.9|1261.7|1258.7|27
1599652200000|2020-09-09 11:50:00|1260.7|1257.7|1259.5|1256.5|1262.7|1259.7|1258.7|1255.7|264
1599652500000|2020-09-09 11:55:00|1259.2|1256.2|1256.7|1253.7|1259.7|1256.7|1255.7|1252.7|529
1599652800000|2020-09-09 12:00:00|1257.4|1254.4|1253.7|1250.7|1257.7|1254.7|1253.7|1250.7|897
1599653100000|2020-09-09 12:05:00|1254.7|1251.7|1254.7|1251.7|1254.7|1251.7|1254.7|1251.7|494
1599653400000|2020-09-09 12:10:00|1254.4|1251.4|1252.4|1249.4|1254.4|1251.4|1252.4|1249.4|715
1599653700000|2020-09-09 12:15:00|1253.7|1250.7|1255.7|1252.7|1255.7|1252.7|1253.4|1250.4|843
1599654000000|2020-09-09 12:20:00|1255.4|1252.4|1253.7|1250.7|1255.7|1252.7|1253.7|1250.7|340
1599654300000|2020-09-09 12:25:00|1252.7|1249.7|1259.7|1256.7|1259.7|1256.7|1252.7|1249.7|540
1599654600000|2020-09-09 12:30:00|1259.9|1256.9|1261.7|1258.7|1261.7|1258.7|1259.7|1256.7|629
1599654900000|2020-09-09 12:35:00|1263.7|1260.7|1258.7|1255.7|1263.7|1260.7|1258.6|1255.6|709
1599655200000|2020-09-09 12:40:00|1259.7|1256.7|1258.7|1255.7|1259.7|1256.7|1257.6|1254.6|228
1599655500000|2020-09-09 12:45:00|1258.6|1255.6|1261.7|1258.7|1261.7|1258.7|1258.1|1255.1|718
1599655800000|2020-09-09 12:50:00|1262.1|1259.1|1260.5|1257.5|1262.5|1259.5|1259.7|1256.7|539
1599656100000|2020-09-09 12:55:00|1260.1|1257.1|1258.7|1255.7|1260.5|1257.5|1258.6|1255.6|329
1599656400000|2020-09-09 13:00:00|1258.9|1255.9|1258.7|1255.7|1259.7|1256.7|1257.7|1254.7|615
1599656700000|2020-09-09 13:05:00|1257.7|1254.7|1256.7|1253.7|1257.7|1254.7|1256.5|1253.5|732
1599657000000|2020-09-09 13:10:00|1256.5|1253.5|1257.7|1254.7|1257.7|1254.7|1256.5|1253.5|749
1599657300000|2020-09-09 13:15:00|1257.9|1254.9|1259.7|1256.7|1259.7|1256.7|1257.9|1254.9|414
1599657600000|2020-09-09 13:20:00|1259.5|1256.5|1256.5|1253.5|1259.5|1256.5|1256.5|1253.5|919
1599657900000|2020-09-09 13:25:00|1256.6|1253.6|1255.7|1252.7|1258.7|1255.7|1255.7|1252.7|682
1599658200000|2020-09-09 13:30:00|1255.5|1252.5|1256.7|1253.7|1256.7|1253.7|1254.7|1251.7|467
1599658500000|2020-09-09 13:35:00|1256.9|1253.9|1255.6|1252.6|1258.5|1255.5|1255.5|1252.5|809
1599658800000|2020-09-09 13:40:00|1255.5|1252.5|1253.5|1250.5|1255.5|1252.5|1252.5|1249.5|1208
1599659100000|2020-09-09 13:45:00|1253.3|1250.3|1252.5|1249.5|1253.9|1250.9|1252.3|1249.3|880
1599659400000|2020-09-09 13:50:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1252.5|1249.5|633
1599659700000|2020-09-09 13:55:00|1253.3|1250.3|1250.5|1247.5|1253.3|1250.3|1249.5|1246.5|728
1599660000000|2020-09-09 14:00:00|1250.4|1247.4|1248.5|1245.5|1250.5|1247.5|1248.4|1245.4|397
1599660300000|2020-09-09 14:05:00|1249.3|1246.3|1245.3|1242.3|1249.3|1246.3|1245.3|1242.3|901
1599660600000|2020-09-09 14:10:00|1246.3|1243.3|1245.5|1242.5|1246.3|1243.3|1245.3|1242.3|972
1599660900000|2020-09-09 14:15:00|1246.3|1243.3|1247.5|1244.5|1247.5|1244.5|1245.5|1242.5|486
1599661200000|2020-09-09 14:20:00|1246.5|1243.5|1248.5|1245.5|1248.5|1245.5|1246.5|1243.5|686
1599661500000|2020-09-09 14:25:00|1247.5|1244.5|1244.5|1241.5|1247.5|1244.5|1244.3|1241.3|779
1599661800000|2020-09-09 14:30:00|1244.7|1241.7|1246.5|1243.5|1246.5|1243.5|1244.7|1241.7|819
1599662100000|2020-09-09 14:35:00|1245.9|1242.9|1247.5|1244.5|1247.5|1244.5|1245.5|1242.5|786
1599662400000|2020-09-09 14:40:00|1248.5|1245.5|1246.3|1243.3|1248.5|1245.5|1246.3|1243.3|2032
1599662700000|2020-09-09 14:45:00|1245.3|1242.3|1246.5|1243.5|1246.5|1243.5|1244.1|1241.1|1625
1599663000000|2020-09-09 14:50:00|1246.9|1243.9|1245.5|1242.5|1246.9|1243.9|1245.4|1242.4|716
1599663300000|2020-09-09 14:55:00|1246.5|1243.5|1245.5|1242.5|1246.5|1243.5|1245.5|1242.5|385
1599663600000|2020-09-09 15:00:00|1245.3|1242.3|1244.5|1241.5|1245.4|1242.4|1244.3|1241.3|646
1599663900000|2020-09-09 15:05:00|1243.5|1240.5|1245.5|1242.5|1245.5|1242.5|1243.5|1240.5|794
1599664200000|2020-09-09 15:10:00|1245.7|1242.7|1250.5|1247.5|1251.1|1248.1|1245.7|1242.7|1352
1599664500000|2020-09-09 15:15:00|1250.4|1247.4|1245.3|1242.3|1250.5|1247.5|1245.3|1242.3|1056
1599664800000|2020-09-09 15:20:00|1245.1|1242.1|1244.3|1241.3|1245.3|1242.3|1243.3|1240.3|804
1599665100000|2020-09-09 15:25:00|1243.7|1240.7|1248.3|1245.3|1248.3|1245.3|1243.3|1240.3|1043
1599665400000|2020-09-09 15:30:00|1247.3|1244.3|1247.3|1244.3|1249.3|1246.3|1247.3|1244.3|870
1599665700000|2020-09-09 15:35:00|1247.1|1244.1|1244.3|1241.3|1247.1|1244.1|1244.3|1241.3|485
1599666000000|2020-09-09 15:40:00|1244.1|1241.1|1244.9|1241.9|1244.9|1241.9|1243.9|1240.9|1197
1599666300000|2020-09-09 15:45:00|1244.1|1241.1|1245.1|1242.1|1245.9|1242.9|1243.9|1240.9|490
1599666600000|2020-09-09 15:50:00|1245.9|1242.9|1246.1|1243.1|1248.9|1245.9|1245.9|1242.9|649
1599666900000|2020-09-09 15:55:00|1247.1|1244.1|1247.1|1244.1|1247.1|1244.1|1245.9|1242.9|673
1599667200000|2020-09-09 16:00:00|1248.1|1245.1|1249.1|1246.1|1249.1|1246.1|1248.1|1245.1|1090
1599667500000|2020-09-09 16:05:00|1249.9|1246.9|1253.1|1250.1|1253.1|1250.1|1249.1|1246.1|1123
1599667800000|2020-09-09 16:10:00|1252.9|1249.9|1252.3|1249.3|1254.1|1251.1|1252.1|1249.1|816
1599668100000|2020-09-09 16:15:00|1251.3|1248.3|1249.3|1246.3|1252.3|1249.3|1249.3|1246.3|715
1599668400000|2020-09-09 16:20:00|1249.7|1246.7|1251.1|1248.1|1252.3|1249.3|1249.7|1246.7|473
1599668700000|2020-09-09 16:25:00|1251.3|1248.3|1250.3|1247.3|1251.3|1248.3|1250.1|1247.1|596
1599669000000|2020-09-09 16:30:00|1251.2|1248.2|1252.1|1249.1|1253.1|1250.1|1250.1|1247.1|1474
1599669300000|2020-09-09 16:35:00|1252|1249|1254.1|1251.1|1254.9|1251.9|1251.1|1248.1|616
1599669600000|2020-09-09 16:40:00|1253.9|1250.9|1256.1|1253.1|1256.9|1253.9|1253.9|1250.9|1682
1599669900000|2020-09-09 16:45:00|1257|1254|1256.1|1253.1|1258.5|1255.5|1255.5|1252.5|851
1599670200000|2020-09-09 16:50:00|1256.5|1253.5|1253.9|1250.9|1256.5|1253.5|1252.9|1249.9|9169
1599670500000|2020-09-09 16:55:00|1254.3|1251.3|1254.3|1251.3|1254.9|1251.9|1252.9|1249.9|1809
1599670800000|2020-09-09 17:00:00|||||||||3
1599723000000|2020-09-10 07:30:00|1252.1|1249.1|1251.1|1248.1|1253.3|1250.3|1249.3|1246.3|1554
1599723300000|2020-09-10 07:35:00|1250.3|1247.3|1249.3|1246.3|1250.3|1247.3|1249.3|1246.3|29
1599723600000|2020-09-10 07:40:00|1250.1|1247.1|1250.2|1247.2|1251.1|1248.1|1249.7|1246.7|290
1599723900000|2020-09-10 07:45:00|1250.1|1247.1|1247.3|1244.3|1250.3|1247.3|1247.3|1244.3|1320
1599724200000|2020-09-10 07:50:00|1247.1|1244.1|1247.4|1244.4|1247.4|1244.4|1247.1|1244.1|136
1599724500000|2020-09-10 07:55:00|1247.1|1244.1|1248.1|1245.1|1248.1|1245.1|1247.1|1244.1|40
1599724800000|2020-09-10 08:00:00|1247.4|1244.4|1248.1|1245.1|1248.4|1245.4|1247.4|1244.4|65
1599725100000|2020-09-10 08:05:00|1248.2|1245.2|1249.4|1246.4|1249.4|1246.4|1247.4|1244.4|81
1599725400000|2020-09-10 08:10:00|1249.3|1246.3|1248.4|1245.4|1249.4|1246.4|1248.1|1245.1|208
1599725700000|2020-09-10 08:15:00|1248.3|1245.3|1250.4|1247.4|1250.4|1247.4|1248.1|1245.1|49
1599726000000|2020-09-10 08:20:00|1250.3|1247.3|1252.4|1249.4|1252.4|1249.4|1250.3|1247.3|189
1599726300000|2020-09-10 08:25:00|1251.4|1248.4|1254.4|1251.4|1254.4|1251.4|1251.4|1248.4|159
1599726600000|2020-09-10 08:30:00|1254.2|1251.2|1252.4|1249.4|1254.4|1251.4|1252.2|1249.2|89
1599726900000|2020-09-10 08:35:00|1252.3|1249.3|1254.4|1251.4|1254.4|1251.4|1251.3|1248.3|986
1599727200000|2020-09-10 08:40:00|1254.2|1251.2|1254.4|1251.4|1254.4|1251.4|1253.4|1250.4|39
1599727500000|2020-09-10 08:45:00|1255.4|1252.4|1254.4|1251.4|1255.4|1252.4|1254.4|1251.4|131
1599727800000|2020-09-10 08:50:00|1253.4|1250.4|1253.4|1250.4|1253.9|1250.9|1253.4|1250.4|69
1599728100000|2020-09-10 08:55:00|||||||||31
1599728400000|2020-09-10 09:00:00|1253.2|1250.2|1253.4|1250.4|1253.4|1250.4|1252.4|1249.4|76
1599728700000|2020-09-10 09:05:00|1253.5|1250.5|1254.4|1251.4|1254.4|1251.4|1253.4|1250.4|43
1599729000000|2020-09-10 09:10:00|1255.4|1252.4|1255.4|1252.4|1255.4|1252.4|1254.4|1251.4|40
1599729300000|2020-09-10 09:15:00|||||||||35
1599729600000|2020-09-10 09:20:00|1254.4|1251.4|1253.4|1250.4|1254.4|1251.4|1253.4|1250.4|146
1599729900000|2020-09-10 09:25:00|||||||||35
1599730200000|2020-09-10 09:30:00|||||||||48
1599730500000|2020-09-10 09:35:00|1252.6|1249.6|1251.4|1248.4|1252.6|1249.6|1251.4|1248.4|63
1599730800000|2020-09-10 09:40:00|1252.4|1249.4|1252.4|1249.4|1252.4|1249.4|1252.4|1249.4|23
1599731100000|2020-09-10 09:45:00|1252.5|1249.5|1253.4|1250.4|1253.4|1250.4|1252.5|1249.5|152
1599731400000|2020-09-10 09:50:00|1253|1250|1253.4|1250.4|1253.4|1250.4|1252.4|1249.4|58
1599731700000|2020-09-10 09:55:00|1253.6|1250.6|1253.4|1250.4|1253.6|1250.6|1253.4|1250.4|53
1599732000000|2020-09-10 10:00:00|1253.6|1250.6|1251.4|1248.4|1253.6|1250.6|1251.4|1248.4|232
1599732300000|2020-09-10 10:05:00|1251|1248|1250.6|1247.6|1251.4|1248.4|1250|1247|58
1599732600000|2020-09-10 10:10:00|1251.4|1248.4|1250.6|1247.6|1251.4|1248.4|1249.6|1246.6|87
1599732900000|2020-09-10 10:15:00|1251|1248|1250.6|1247.6|1251|1248|1250.4|1247.4|49
1599733200000|2020-09-10 10:20:00|1250.4|1247.4|1249.6|1246.6|1250.6|1247.6|1249.6|1246.6|44
1599733500000|2020-09-10 10:25:00|1250|1247|1250.4|1247.4|1250.6|1247.6|1249.6|1246.6|40
1599733800000|2020-09-10 10:30:00|1249.6|1246.6|1248.6|1245.6|1249.6|1246.6|1248.6|1245.6|30
1599734100000|2020-09-10 10:35:00|1248.4|1245.4|1249.5|1246.5|1249.6|1246.6|1248.4|1245.4|31
1599734400000|2020-09-10 10:40:00|1249.6|1246.6|1249.6|1246.6|1250.4|1247.4|1249.5|1246.5|37
1599734700000|2020-09-10 10:45:00|1249.4|1246.4|1247.6|1244.6|1249.4|1246.4|1247.6|1244.6|182
1599735000000|2020-09-10 10:50:00|1247.4|1244.4|1246.2|1243.2|1248.4|1245.4|1245.4|1242.4|745
1599735300000|2020-09-10 10:55:00|1245.8|1242.8|1247.4|1244.4|1247.4|1244.4|1245.4|1242.4|114
1599735600000|2020-09-10 11:00:00|1248.4|1245.4|1248.3|1245.3|1248.4|1245.4|1247.8|1244.8|68
1599735900000|2020-09-10 11:05:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1247.5|1244.5|162
1599736200000|2020-09-10 11:10:00|1247.6|1244.6|1249.4|1246.4|1249.4|1246.4|1247.6|1244.6|71
1599736500000|2020-09-10 11:15:00|1248.9|1245.9|1249.4|1246.4|1249.4|1246.4|1248.8|1245.8|27
1599736800000|2020-09-10 11:20:00|1249.5|1246.5|1248.5|1245.5|1249.5|1246.5|1248.5|1245.5|36
1599737100000|2020-09-10 11:25:00|1249.5|1246.5|1249.2|1246.2|1249.5|1246.5|1249.2|1246.2|43
1599737400000|2020-09-10 11:30:00|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|1249.2|1246.2|63
1599737700000|2020-09-10 11:35:00|1249.2|1246.2|1249.2|1246.2|1249.4|1246.4|1249.2|1246.2|34
1599738000000|2020-09-10 11:40:00|1249.4|1246.4|1249.5|1246.5|1249.5|1246.5|1249.4|1246.4|35
1599738300000|2020-09-10 11:45:00|1249.4|1246.4|1249.4|1246.4|1249.5|1246.5|1249.3|1246.3|51
1599738600000|2020-09-10 11:50:00|1249.3|1246.3|1249.5|1246.5|1250.5|1247.5|1249.3|1246.3|145
1599738900000|2020-09-10 11:55:00|1250.3|1247.3|1251.3|1248.3|1251.5|1248.5|1249.5|1246.5|152
1599739200000|2020-09-10 12:00:00|1250.5|1247.5|1249.5|1246.5|1251.5|1248.5|1247.5|1244.5|154
1599739500000|2020-09-10 12:05:00|1249.4|1246.4|1246.5|1243.5|1249.4|1246.4|1246.3|1243.3|1011
1599739800000|2020-09-10 12:10:00|1247.3|1244.3|1248.5|1245.5|1248.5|1245.5|1247.3|1244.3|230
1599740100000|2020-09-10 12:15:00|1248.4|1245.4|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|119
1599740400000|2020-09-10 12:20:00|1249.5|1246.5|1250.5|1247.5|1250.5|1247.5|1248.5|1245.5|1326
1599740700000|2020-09-10 12:25:00|1250.3|1247.3|1248.3|1245.3|1250.5|1247.5|1248.3|1245.3|916
1599741000000|2020-09-10 12:30:00|1248.4|1245.4|1248.3|1245.3|1250.5|1247.5|1248.3|1245.3|2021
1599741300000|2020-09-10 12:35:00|1248.1|1245.1|1245.3|1242.3|1248.1|1245.1|1245.1|1242.1|1938
1599741600000|2020-09-10 12:40:00|1245.1|1242.1|1244.1|1241.1|1246.1|1243.1|1243.1|1240.1|1255
1599741900000|2020-09-10 12:45:00|1243.7|1240.7|1244.1|1241.1|1246.1|1243.1|1243.1|1240.1|996
1599742200000|2020-09-10 12:50:00|1244.2|1241.2|1244.3|1241.3|1245.2|1242.2|1242.1|1239.1|566
1599742500000|2020-09-10 12:55:00|1243.7|1240.7|1244.3|1241.3|1245.3|1242.3|1242.3|1239.3|386
1599742800000|2020-09-10 13:00:00|1243.7|1240.7|1244.3|1241.3|1245.3|1242.3|1243.3|1240.3|382
1599743100000|2020-09-10 13:05:00|1244.9|1241.9|1245.3|1242.3|1245.3|1242.3|1243.3|1240.3|449
1599743400000|2020-09-10 13:10:00|1245.2|1242.2|1245.3|1242.3|1245.3|1242.3|1244.3|1241.3|810
1599743700000|2020-09-10 13:15:00|1245.5|1242.5|1246.3|1243.3|1247.3|1244.3|1245.3|1242.3|1297
1599744000000|2020-09-10 13:20:00|1247.3|1244.3|1251.4|1248.4|1253.5|1250.5|1247.3|1244.3|1175
1599744300000|2020-09-10 13:25:00|1251|1248|1247.5|1244.5|1251.4|1248.4|1247.5|1244.5|716
1599744600000|2020-09-10 13:30:00|1246.3|1243.3|1243.3|1240.3|1246.3|1243.3|1243.3|1240.3|549
1599744900000|2020-09-10 13:35:00|1243.1|1240.1|1243.2|1240.2|1244.1|1241.1|1242.3|1239.3|308
1599745200000|2020-09-10 13:40:00|1243.3|1240.3|1246.3|1243.3|1246.3|1243.3|1243.1|1240.1|574
1599745500000|2020-09-10 13:45:00|1246.2|1243.2|1246.3|1243.3|1246.7|1243.7|1245.3|1242.3|347
1599745800000|2020-09-10 13:50:00|1246.2|1243.2|1246.3|1243.3|1247.1|1244.1|1244.1|1241.1|710
1599746100000|2020-09-10 13:55:00|1246.1|1243.1|1243.1|1240.1|1246.2|1243.2|1242.9|1239.9|546
1599746400000|2020-09-10 14:00:00|1242.9|1239.9|1244.1|1241.1|1245.1|1242.1|1240.9|1237.9|1074
1599746700000|2020-09-10 14:05:00|1243.9|1240.9|1245.1|1242.1|1245.1|1242.1|1243.1|1240.1|277
1599747000000|2020-09-10 14:10:00|1245|1242|1246.9|1243.9|1248.7|1245.7|1245|1242|706
1599747300000|2020-09-10 14:15:00|1246.5|1243.5|1244.9|1241.9|1246.5|1243.5|1243.9|1240.9|265
1599747600000|2020-09-10 14:20:00|1245.9|1242.9|1245.5|1242.5|1246.1|1243.1|1245.1|1242.1|449
1599747900000|2020-09-10 14:25:00|1245.1|1242.1|1243.9|1240.9|1245.1|1242.1|1243.9|1240.9|654
1599748200000|2020-09-10 14:30:00|1244.1|1241.1|1242.9|1239.9|1244.1|1241.1|1242.9|1239.9|214
1599748500000|2020-09-10 14:35:00|1243.1|1240.1|1244.1|1241.1|1244.1|1241.1|1241.9|1238.9|756
1599748800000|2020-09-10 14:40:00|1245.1|1242.1|1247.2|1244.2|1248.1|1245.1|1245.1|1242.1|343
1599749100000|2020-09-10 14:45:00|1247.3|1244.3|1249.7|1246.7|1249.7|1246.7|1246.1|1243.1|483
1599749400000|2020-09-10 14:50:00|1249.3|1246.3|1248.9|1245.9|1250.1|1247.1|1248.3|1245.3|414
1599749700000|2020-09-10 14:55:00|1248.1|1245.1|1245.1|1242.1|1248.2|1245.2|1245.1|1242.1|518
1599750000000|2020-09-10 15:00:00|1244.7|1241.7|1246.1|1243.1|1248.6|1245.6|1244.7|1241.7|475
1599750300000|2020-09-10 15:05:00|1247.1|1244.1|1247.1|1244.1|1247.1|1244.1|1246.1|1243.1|333
1599750600000|2020-09-10 15:10:00|1247.4|1244.4|1249.1|1246.1|1249.1|1246.1|1247.1|1244.1|228
1599750900000|2020-09-10 15:15:00|1248.1|1245.1|1243.1|1240.1|1248.1|1245.1|1243.1|1240.1|3128
1599751200000|2020-09-10 15:20:00|1243.5|1240.5|1242.9|1239.9|1244.1|1241.1|1242.9|1239.9|428
1599751500000|2020-09-10 15:25:00|1243.1|1240.1|1242.9|1239.9|1243.9|1240.9|1241.9|1238.9|361
1599751800000|2020-09-10 15:30:00|1243.5|1240.5|1241.2|1238.2|1243.5|1240.5|1240.9|1237.9|805
1599752100000|2020-09-10 15:35:00|1241|1238|1241.9|1238.9|1241.9|1238.9|1240.9|1237.9|258
1599752400000|2020-09-10 15:40:00|1242.6|1239.6|1242.1|1239.1|1242.9|1239.9|1241.9|1238.9|295
1599752700000|2020-09-10 15:45:00|1241.9|1238.9|1242|1239|1242.2|1239.2|1241.9|1238.9|190
1599753000000|2020-09-10 15:50:00|||||||||134
1599753300000|2020-09-10 15:55:00|1242.2|1239.2|1242|1239|1242.2|1239.2|1242|1239|403
1599753600000|2020-09-10 16:00:00|1243|1240|1243|1240|1244|1241|1241.6|1238.6|435
1599753900000|2020-09-10 16:05:00|1242.2|1239.2|1241|1238|1243.2|1240.2|1241|1238|1098
1599754200000|2020-09-10 16:10:00|1241.2|1238.2|1241.2|1238.2|1242|1239|1241|1238|283
1599754500000|2020-09-10 16:15:00|1242|1239|1241.2|1238.2|1242|1239|1241.2|1238.2|729
1599754800000|2020-09-10 16:20:00|1242.2|1239.2|1241|1238|1242.2|1239.2|1241|1238|467
1599755100000|2020-09-10 16:25:00|1240.2|1237.2|1241|1238|1241|1238|1240|1237|660
1599755400000|2020-09-10 16:30:00|1241.2|1238.2|1242|1239|1243.1|1240.1|1241.2|1238.2|430
1599755700000|2020-09-10 16:35:00|1241.2|1238.2|1242.5|1239.5|1243|1240|1241|1238|271
1599756000000|2020-09-10 16:40:00|1242.1|1239.1|1245.6|1242.6|1246.1|1243.1|1242.1|1239.1|473
1599756300000|2020-09-10 16:45:00|1246.1|1243.1|1245.2|1242.2|1249.2|1246.2|1244.2|1241.2|1356
1599756600000|2020-09-10 16:50:00|1246|1243|1245|1242|1248.2|1245.2|1245|1242|7014
1599756900000|2020-09-10 16:55:00|1245.2|1242.2|1251.6|1248.6|1253.2|1250.2|1245.2|1242.2|2620
1599809400000|2020-09-11 07:30:00|1249.6|1246.6|1248.4|1245.4|1250.6|1247.6|1247.6|1244.6|245
1599809700000|2020-09-11 07:35:00|||||||||206
1599810000000|2020-09-11 07:40:00|1247.6|1244.6|1247.4|1244.4|1247.6|1244.6|1246.5|1243.5|128
1599810300000|2020-09-11 07:45:00|1247.6|1244.6|1247.4|1244.4|1249.4|1246.4|1247.4|1244.4|200
1599810600000|2020-09-11 07:50:00|1246.4|1243.4|1246.4|1243.4|1247.4|1244.4|1246.4|1243.4|215
1599810900000|2020-09-11 07:55:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|61
1599811200000|2020-09-11 08:00:00|||||||||29
1599811500000|2020-09-11 08:05:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|65
1599811800000|2020-09-11 08:10:00|1248.2|1245.2|1247.4|1244.4|1248.4|1245.4|1247.4|1244.4|97
1599812100000|2020-09-11 08:15:00|1247.6|1244.6|1247.5|1244.5|1248.4|1245.4|1247.4|1244.4|63
1599812400000|2020-09-11 08:20:00|1248.2|1245.2|1247.5|1244.5|1248.5|1245.5|1247.5|1244.5|63
1599812700000|2020-09-11 08:25:00|1247.6|1244.6|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|37
1599813000000|2020-09-11 08:30:00|||||||||38
1599813300000|2020-09-11 08:35:00|1249|1246|1247.5|1244.5|1249.5|1246.5|1247.5|1244.5|104
1599813600000|2020-09-11 08:40:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|63
1599813900000|2020-09-11 08:45:00|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|1249.5|1246.5|75
1599814200000|2020-09-11 08:50:00|1250.5|1247.5|1249.5|1246.5|1250.5|1247.5|1249.5|1246.5|148
1599814500000|2020-09-11 08:55:00|1251.5|1248.5|1250.5|1247.5|1251.5|1248.5|1250.5|1247.5|265
1599814800000|2020-09-11 09:00:00|1250.6|1247.6|1249.6|1246.6|1250.6|1247.6|1249.5|1246.5|53
1599815100000|2020-09-11 09:05:00|1249.5|1246.5|1250.5|1247.5|1250.7|1247.7|1249.5|1246.5|50
1599815400000|2020-09-11 09:10:00|1249.7|1246.7|1250.5|1247.5|1251.5|1248.5|1249.5|1246.5|128
1599815700000|2020-09-11 09:15:00|1251.5|1248.5|1252.1|1249.1|1252.1|1249.1|1251.5|1248.5|130
1599816000000|2020-09-11 09:20:00|1252.5|1249.5|1252.5|1249.5|1252.5|1249.5|1251.7|1248.7|24
1599816300000|2020-09-11 09:25:00|1252.1|1249.1|1251.5|1248.5|1252.5|1249.5|1251.5|1248.5|87
1599816600000|2020-09-11 09:30:00|1251.7|1248.7|1252.5|1249.5|1252.5|1249.5|1251.5|1248.5|317
1599816900000|2020-09-11 09:35:00|||||||||47
1599817200000|2020-09-11 09:40:00|||||||||34
1599817500000|2020-09-11 09:45:00|1251.5|1248.5|1252.5|1249.5|1252.5|1249.5|1251.5|1248.5|418
1599817800000|2020-09-11 09:50:00|||||||||53
1599818100000|2020-09-11 09:55:00|1251.7|1248.7|1251.7|1248.7|1252.5|1249.5|1251.7|1248.7|256
1599818400000|2020-09-11 10:00:00|1251.5|1248.5|1249.6|1246.6|1251.5|1248.5|1249.1|1246.1|330
1599818700000|2020-09-11 10:05:00|1249.5|1246.5|1249.6|1246.6|1250.5|1247.5|1249.5|1246.5|47
1599819000000|2020-09-11 10:10:00|1249.7|1246.7|1249.7|1246.7|1250.6|1247.6|1249.7|1246.7|77
1599819300000|2020-09-11 10:15:00|1250.1|1247.1|1250.5|1247.5|1250.5|1247.5|1250.1|1247.1|36
1599819600000|2020-09-11 10:20:00|||||||||117
1599819900000|2020-09-11 10:25:00|1249.5|1246.5|1249.3|1246.3|1249.5|1246.5|1249.3|1246.3|308
1599820200000|2020-09-11 10:30:00|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|1248.5|1245.5|232
1599820500000|2020-09-11 10:35:00|1248|1245|1248.5|1245.5|1248.5|1245.5|1247.5|1244.5|1037
1599820800000|2020-09-11 10:40:00|1248.3|1245.3|1248.5|1245.5|1248.5|1245.5|1248.3|1245.3|73
1599821100000|2020-09-11 10:45:00|1248.4|1245.4|1248.5|1245.5|1248.5|1245.5|1248.4|1245.4|537
1599821400000|2020-09-11 10:50:00|1248.3|1245.3|1247.5|1244.5|1248.3|1245.3|1247.3|1244.3|69
1599821700000|2020-09-11 10:55:00|||||||||109
1599822000000|2020-09-11 11:00:00|1247.4|1244.4|1246.3|1243.3|1247.5|1244.5|1245.4|1242.4|423
1599822300000|2020-09-11 11:05:00|1245.9|1242.9|1246.5|1243.5|1246.5|1243.5|1245.5|1242.5|58
1599822600000|2020-09-11 11:10:00|1246.9|1243.9|1247.5|1244.5|1248.3|1245.3|1246.9|1243.9|49
1599822900000|2020-09-11 11:15:00|1247.4|1244.4|1247.5|1244.5|1248.3|1245.3|1247.4|1244.4|22
1599823200000|2020-09-11 11:20:00|1247.3|1244.3|1246.5|1243.5|1247.4|1244.4|1246.5|1243.5|34
1599823500000|2020-09-11 11:25:00|1246.3|1243.3|1246.3|1243.3|1246.5|1243.5|1246.3|1243.3|111
1599823800000|2020-09-11 11:30:00|1245.3|1242.3|1245.3|1242.3|1245.5|1242.5|1245.3|1242.3|134
1599824100000|2020-09-11 11:35:00|1245.4|1242.4|1245.4|1242.4|1245.4|1242.4|1245.3|1242.3|57
1599824400000|2020-09-11 11:40:00|1244.6|1241.6|1244.4|1241.4|1244.6|1241.6|1244.4|1241.4|148
1599824700000|2020-09-11 11:45:00|1244.6|1241.6|1245.4|1242.4|1245.4|1242.4|1244.6|1241.6|60
1599825000000|2020-09-11 11:50:00|1245.6|1242.6|1244|1241|1245.6|1242.6|1244|1241|84
1599825300000|2020-09-11 11:55:00|1243.6|1240.6|1242.5|1239.5|1243.6|1240.6|1242.5|1239.5|151
1599825600000|2020-09-11 12:00:00|1242.4|1239.4|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|316
1599825900000|2020-09-11 12:05:00|1242.5|1239.5|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|313
1599826200000|2020-09-11 12:10:00|1241.6|1238.6|1242.4|1239.4|1243.6|1240.6|1240.6|1237.6|1812
1599826500000|2020-09-11 12:15:00|1242|1239|1241.4|1238.4|1242.6|1239.6|1241.4|1238.4|138
1599826800000|2020-09-11 12:20:00|1241.6|1238.6|1242.4|1239.4|1242.4|1239.4|1241.4|1238.4|173
1599827100000|2020-09-11 12:25:00|1242.5|1239.5|1242.5|1239.5|1242.6|1239.6|1241.4|1238.4|257
1599827400000|2020-09-11 12:30:00|1242.4|1239.4|1242.4|1239.4|1242.6|1239.6|1241.4|1238.4|247
1599827700000|2020-09-11 12:35:00|1241.6|1238.6|1240.6|1237.6|1241.6|1238.6|1240.6|1237.6|186
1599828000000|2020-09-11 12:40:00|1240.4|1237.4|1239.6|1236.6|1240.6|1237.6|1239.4|1236.4|434
1599828300000|2020-09-11 12:45:00|1240.4|1237.4|1239.4|1236.4|1240.4|1237.4|1239.4|1236.4|265
1599828600000|2020-09-11 12:50:00|1239.5|1236.5|1239.4|1236.4|1240.4|1237.4|1239.4|1236.4|406
1599828900000|2020-09-11 12:55:00|1239.5|1236.5|1239.6|1236.6|1239.6|1236.6|1237.4|1234.4|750
1599829200000|2020-09-11 13:00:00|1239.5|1236.5|1239.6|1236.6|1239.6|1236.6|1238.4|1235.4|280
1599829500000|2020-09-11 13:05:00|1239.4|1236.4|1238.6|1235.6|1239.6|1236.6|1238.4|1235.4|247
1599829800000|2020-09-11 13:10:00|1238.4|1235.4|1238.4|1235.4|1238.6|1235.6|1237.5|1234.5|247
1599830100000|2020-09-11 13:15:00|1238.6|1235.6|1237.4|1234.4|1238.6|1235.6|1237.4|1234.4|461
1599830400000|2020-09-11 13:20:00|||||||||309
1599830700000|2020-09-11 13:25:00|||||||||144
1599831000000|2020-09-11 13:30:00|1236.4|1233.4|1232.5|1229.5|1236.4|1233.4|1232.4|1229.4|2215
1599831300000|2020-09-11 13:35:00|1232.4|1229.4|1234.5|1231.5|1236.5|1233.5|1232.4|1229.4|769
1599831600000|2020-09-11 13:40:00|1234.4|1231.4|1235|1232|1235.6|1232.6|1234.4|1231.4|930
1599831900000|2020-09-11 13:45:00|1235.4|1232.4|1233.4|1230.4|1235.4|1232.4|1233.4|1230.4|311
1599832200000|2020-09-11 13:50:00|1233.5|1230.5|1236.6|1233.6|1236.6|1233.6|1233.4|1230.4|340
1599832500000|2020-09-11 13:55:00|1236.4|1233.4|1233.6|1230.6|1236.6|1233.6|1233.6|1230.6|329
1599832800000|2020-09-11 14:00:00|1232.6|1229.6|1233.6|1230.6|1234.6|1231.6|1232.6|1229.6|366
1599833100000|2020-09-11 14:05:00|1233.8|1230.8|1233.6|1230.6|1235.6|1232.6|1233.4|1230.4|618
1599833400000|2020-09-11 14:10:00|1233.5|1230.5|1234.6|1231.6|1234.6|1231.6|1233.4|1230.4|392
1599833700000|2020-09-11 14:15:00|1234.4|1231.4|1236.6|1233.6|1236.8|1233.8|1234.4|1231.4|1642
1599834000000|2020-09-11 14:20:00|1235.8|1232.8|1236.8|1233.8|1238.6|1235.6|1235.8|1232.8|272
1599834300000|2020-09-11 14:25:00|1235.8|1232.8|1234.8|1231.8|1235.8|1232.8|1234.6|1231.6|235
1599834600000|2020-09-11 14:30:00|1235.6|1232.6|1235.6|1232.6|1235.8|1232.8|1234.6|1231.6|605
1599834900000|2020-09-11 14:35:00|1236|1233|1234.6|1231.6|1236.6|1233.6|1234.6|1231.6|384
1599835200000|2020-09-11 14:40:00|1234.7|1231.7|1234.6|1231.6|1235.6|1232.6|1234.6|1231.6|282
1599835500000|2020-09-11 14:45:00|1235|1232|1235.6|1232.6|1235.6|1232.6|1235|1232|286
1599835800000|2020-09-11 14:50:00|1235.7|1232.7|1235.7|1232.7|1236.1|1233.1|1235.7|1232.7|187
1599836100000|2020-09-11 14:55:00|1234.7|1231.7|1236.7|1233.7|1237.7|1234.7|1234.7|1231.7|442
1599836400000|2020-09-11 15:00:00|1236.5|1233.5|1237.7|1234.7|1237.7|1234.7|1235.7|1232.7|468
1599836700000|2020-09-11 15:05:00|1238.7|1235.7|1237.7|1234.7|1238.7|1235.7|1237.7|1234.7|298
1599837000000|2020-09-11 15:10:00|1238.7|1235.7|1242.7|1239.7|1243.7|1240.7|1238.7|1235.7|797
1599837300000|2020-09-11 15:15:00|1242.6|1239.6|1242.7|1239.7|1243.7|1240.7|1240.5|1237.5|1391
1599837600000|2020-09-11 15:20:00|1241.9|1238.9|1240.7|1237.7|1242.9|1239.9|1240.7|1237.7|292
1599837900000|2020-09-11 15:25:00|1240.8|1237.8|1241.9|1238.9|1241.9|1238.9|1240.7|1237.7|252
1599838200000|2020-09-11 15:30:00|1241.7|1238.7|1242.9|1239.9|1243.7|1240.7|1240.9|1237.9|432
1599838500000|2020-09-11 15:35:00|1242.7|1239.7|1240.8|1237.8|1242.7|1239.7|1239.9|1236.9|610
1599838800000|2020-09-11 15:40:00|1240.9|1237.9|1239.9|1236.9|1240.9|1237.9|1239.7|1236.7|292
1599839100000|2020-09-11 15:45:00|1239.8|1236.8|1239.7|1236.7|1240.9|1237.9|1239.1|1236.1|1074
1599839400000|2020-09-11 15:50:00|1238.9|1235.9|1241.7|1238.7|1241.7|1238.7|1238.9|1235.9|168
1599839700000|2020-09-11 15:55:00|1241.5|1238.5|1240.7|1237.7|1241.7|1238.7|1240.7|1237.7|382
1599840000000|2020-09-11 16:00:00|1240.6|1237.6|1239.7|1236.7|1241.7|1238.7|1239.7|1236.7|273
1599840300000|2020-09-11 16:05:00|1240.7|1237.7|1239.7|1236.7|1240.7|1237.7|1239.7|1236.7|220
1599840600000|2020-09-11 16:10:00|1238.7|1235.7|1238.7|1235.7|1238.7|1235.7|1238.7|1235.7|379
1599840900000|2020-09-11 16:15:00|||||||||118
1599841200000|2020-09-11 16:20:00|1239.5|1236.5|1239.7|1236.7|1240.7|1237.7|1239.5|1236.5|325
1599841500000|2020-09-11 16:25:00|1240.6|1237.6|1242.7|1239.7|1242.7|1239.7|1240.5|1237.5|572
1599841800000|2020-09-11 16:30:00|1242.6|1239.6|1243.7|1240.7|1244.2|1241.2|1242.5|1239.5|2272
1599842100000|2020-09-11 16:35:00|1244.7|1241.7|1243.9|1240.9|1244.7|1241.7|1243.7|1240.7|298
1599842400000|2020-09-11 16:40:00|1244.3|1241.3|1243.7|1240.7|1245.5|1242.5|1242.7|1239.7|423
1599842700000|2020-09-11 16:45:00|1243.9|1240.9|1246.7|1243.7|1248.1|1245.1|1243.9|1240.9|1511
1599843000000|2020-09-11 16:50:00|1246.8|1243.8|1248.5|1245.5|1248.7|1245.7|1245.6|1242.6|6539
1599843300000|2020-09-11 16:55:00|1247.5|1244.5|1249.5|1246.5|1249.5|1246.5|1246.9|1243.9|1723
1600068600000|2020-09-14 07:30:00|1249.4|1246.4|1254.4|1251.4|1254.4|1251.4|1247.5|1244.5|611
1600068900000|2020-09-14 07:35:00|1254|1251|1255.4|1252.4|1255.4|1252.4|1253.6|1250.6|181
1600069200000|2020-09-14 07:40:00|1254.6|1251.6|1254.5|1251.5|1255.4|1252.4|1252.4|1249.4|335
1600069500000|2020-09-14 07:45:00|1254.4|1251.4|1254.6|1251.6|1255|1252|1254|1251|104
1600069800000|2020-09-14 07:50:00|1254.2|1251.2|1253.5|1250.5|1254.2|1251.2|1253|1250|103
1600070100000|2020-09-14 07:55:00|1253.6|1250.6|1253|1250|1253.6|1250.6|1253|1250|50
1600070400000|2020-09-14 08:00:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|46
1600070700000|2020-09-14 08:05:00|1252.6|1249.6|1252.5|1249.5|1252.6|1249.6|1252.5|1249.5|45
1600071000000|2020-09-14 08:10:00|1253.3|1250.3|1252.5|1249.5|1253.5|1250.5|1252.5|1249.5|48
1600071300000|2020-09-14 08:15:00|1253.6|1250.6|1254.5|1251.5|1254.5|1251.5|1253.5|1250.5|201
1600071600000|2020-09-14 08:20:00|1253.5|1250.5|1253.5|1250.5|1253.5|1250.5|1253.1|1250.1|403
1600071900000|2020-09-14 08:25:00|1253.1|1250.1|1251.5|1248.5|1253.1|1250.1|1251.5|1248.5|141
1600072200000|2020-09-14 08:30:00|1251.6|1248.6|1251.5|1248.5|1252.5|1249.5|1251.5|1248.5|309
1600072500000|2020-09-14 08:35:00|1250.6|1247.6|1251.5|1248.5|1251.5|1248.5|1250.5|1247.5|151
1600072800000|2020-09-14 08:40:00|||||||||68
1600073100000|2020-09-14 08:45:00|1250.5|1247.5|1250.5|1247.5|1250.5|1247.5|1250.5|1247.5|119
1600073400000|2020-09-14 08:50:00|1249.7|1246.7|1249.5|1246.5|1249.7|1246.7|1249.5|1246.5|53
1600073700000|2020-09-14 08:55:00|1248.5|1245.5|1249.6|1246.6|1249.7|1246.7|1247.5|1244.5|189
1600074000000|2020-09-14 09:00:00|1249.5|1246.5|1249.5|1246.5|1249.6|1246.6|1248.5|1245.5|39
1600074300000|2020-09-14 09:05:00|1248.7|1245.7|1248.5|1245.5|1248.7|1245.7|1248.5|1245.5|37
1600074600000|2020-09-14 09:10:00|1248.3|1245.3|1248.3|1245.3|1248.3|1245.3|1247.3|1244.3|547
1600074900000|2020-09-14 09:15:00|1247.8|1244.8|1248.3|1245.3|1248.3|1245.3|1247.5|1244.5|224
1600075200000|2020-09-14 09:20:00|||||||||22
1600075500000|2020-09-14 09:25:00|1250.3|1247.3|1251.3|1248.3|1251.3|1248.3|1250.3|1247.3|126
1600075800000|2020-09-14 09:30:00|||||||||23
1600076100000|2020-09-14 09:35:00|1250.3|1247.3|1250.3|1247.3|1251.3|1248.3|1250.3|1247.3|94
1600076400000|2020-09-14 09:40:00|1249.3|1246.3|1249.3|1246.3|1249.3|1246.3|1248.5|1245.5|226
1600076700000|2020-09-14 09:45:00|1248.5|1245.5|1246.3|1243.3|1248.5|1245.5|1245.3|1242.3|736
1600077000000|2020-09-14 09:50:00|1245.4|1242.4|1244.3|1241.3|1245.9|1242.9|1244.3|1241.3|158
1600077300000|2020-09-14 09:55:00|1243.9|1240.9|1246.3|1243.3|1246.3|1243.3|1243.3|1240.3|944
1600077600000|2020-09-14 10:00:00|1245.8|1242.8|1245.4|1242.4|1246.4|1243.4|1245.3|1242.3|160
1600077900000|2020-09-14 10:05:00|1246.4|1243.4|1246.4|1243.4|1246.5|1243.5|1245.4|1242.4|41
1600078200000|2020-09-14 10:10:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|509
1600078500000|2020-09-14 10:15:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|50
1600078800000|2020-09-14 10:20:00|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|1247.4|1244.4|39
1600079100000|2020-09-14 10:25:00|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|1248.4|1245.4|55
1600079400000|2020-09-14 10:30:00|1248|1245|1247.4|1244.4|1248|1245|1247.4|1244.4|30
1600079700000|2020-09-14 10:35:00|1246.5|1243.5|1244.4|1241.4|1246.5|1243.5|1244.4|1241.4|228
1600080000000|2020-09-14 10:40:00|||||||||12
1600080300000|2020-09-14 10:45:00|1243.3|1240.3|1243.4|1240.4|1244.3|1241.3|1242.4|1239.4|785
1600080600000|2020-09-14 10:50:00|1243.3|1240.3|1242.4|1239.4|1243.4|1240.4|1242.4|1239.4|113
1600080900000|2020-09-14 10:55:00|1242.3|1239.3|1244.2|1241.2|1244.4|1241.4|1242.2|1239.2|114
1600081200000|2020-09-14 11:00:00|1243.4|1240.4|1244.2|1241.2|1244.2|1241.2|1242.2|1239.2|94
1600081500000|2020-09-14 11:05:00|1243.4|1240.4|1244.2|1241.2|1244.2|1241.2|1243.3|1240.3|89
1600081800000|2020-09-14 11:10:00|1244.4|1241.4|1243.2|1240.2|1244.4|1241.4|1243.2|1240.2|41
1600082100000|2020-09-14 11:15:00|||||||||31
1600082400000|2020-09-14 11:20:00|||||||||28
1600082700000|2020-09-14 11:25:00|1244.2|1241.2|1244.2|1241.2|1244.2|1241.2|1244.2|1241.2|57
1600083000000|2020-09-14 11:30:00|||||||||41
1600083300000|2020-09-14 11:35:00|1244.4|1241.4|1245.2|1242.2|1245.4|1242.4|1243.2|1240.2|574
1600083600000|2020-09-14 11:40:00|1245.4|1242.4|1245.2|1242.2|1245.4|1242.4|1245.2|1242.2|69
1600083900000|2020-09-14 11:45:00|1245.4|1242.4|1246.2|1243.2|1246.2|1243.2|1245.4|1242.4|161
1600084200000|2020-09-14 11:50:00|1246.8|1243.8|1247.2|1244.2|1247.3|1244.3|1246.8|1243.8|79
1600084500000|2020-09-14 11:55:00|1246.2|1243.2|1242.4|1239.4|1246.3|1243.3|1242.4|1239.4|129
1600084800000|2020-09-14 12:00:00|1242.3|1239.3|1239.2|1236.2|1242.3|1239.3|1237.2|1234.2|483
1600085100000|2020-09-14 12:05:00|1238.4|1235.4|1239.4|1236.4|1239.4|1236.4|1238.2|1235.2|268
1600085400000|2020-09-14 12:10:00|1240.2|1237.2|1244.3|1241.3|1244.4|1241.4|1240.2|1237.2|376
1600085700000|2020-09-14 12:15:00|1244.4|1241.4|1247.3|1244.3|1247.4|1244.4|1244.4|1241.4|243
1600086000000|2020-09-14 12:20:00|1247.4|1244.4|1247.3|1244.3|1247.4|1244.4|1246.3|1243.3|198
1600086300000|2020-09-14 12:25:00|1246.4|1243.4|1246.3|1243.3|1247.3|1244.3|1243.8|1240.8|4172
1600086600000|2020-09-14 12:30:00|1246.4|1243.4|1250.4|1247.4|1250.4|1247.4|1246.3|1243.3|672
1600086900000|2020-09-14 12:35:00|1249.4|1246.4|1246.4|1243.4|1251.4|1248.4|1246.3|1243.3|3104
1600087200000|2020-09-14 12:40:00|1247.3|1244.3|1245.3|1242.3|1248.3|1245.3|1245.3|1242.3|540
1600087500000|2020-09-14 12:45:00|1245.1|1242.1|1245.2|1242.2|1246.3|1243.3|1244.3|1241.3|456
1600087800000|2020-09-14 12:50:00|1245.3|1242.3|1245.3|1242.3|1245.3|1242.3|1245.1|1242.1|275
1600088100000|2020-09-14 12:55:00|1245.2|1242.2|1243.3|1240.3|1245.2|1242.2|1242.7|1239.7|373
1600088400000|2020-09-14 13:00:00|1243.7|1240.7|1244.3|1241.3|1244.3|1241.3|1242.3|1239.3|517
1600088700000|2020-09-14 13:05:00|1244.2|1241.2|1243.3|1240.3|1244.3|1241.3|1242.3|1239.3|307
1600089000000|2020-09-14 13:10:00|||||||||472
1600089300000|2020-09-14 13:15:00|1243.2|1240.2|1243.3|1240.3|1243.3|1240.3|1243.2|1240.2|108
1600089600000|2020-09-14 13:20:00|1243.1|1240.1|1242.3|1239.3|1243.3|1240.3|1242.1|1239.1|353
1600089900000|2020-09-14 13:25:00|1242.1|1239.1|1243.3|1240.3|1243.3|1240.3|1242.1|1239.1|185
1600090200000|2020-09-14 13:30:00|1243.1|1240.1|1241.1|1238.1|1243.1|1240.1|1241.1|1238.1|1813
1600090500000|2020-09-14 13:35:00|1240.1|1237.1|1238.2|1235.2|1240.1|1237.1|1238.1|1235.1|948
1600090800000|2020-09-14 13:40:00|1238.1|1235.1|1239.1|1236.1|1240.1|1237.1|1238.1|1235.1|1902
1600091100000|2020-09-14 13:45:00|1240.1|1237.1|1238.1|1235.1|1241.1|1238.1|1238.1|1235.1|999
1600091400000|2020-09-14 13:50:00|1239|1236|1239.1|1236.1|1240|1237|1239|1236|296
1600091700000|2020-09-14 13:55:00|1239|1236|1236.1|1233.1|1239.1|1236.1|1236.1|1233.1|2479
1600092000000|2020-09-14 14:00:00|1235.6|1232.6|1237.6|1234.6|1238|1235|1234.1|1231.1|1494
1600092300000|2020-09-14 14:05:00|1238|1235|1239.1|1236.1|1240|1237|1237.1|1234.1|380
1600092600000|2020-09-14 14:10:00|1239|1236|1238.6|1235.6|1240.1|1237.1|1238|1235|1005
1600092900000|2020-09-14 14:15:00|1239|1236|1242|1239|1242|1239|1239|1236|578
1600093200000|2020-09-14 14:20:00|1243|1240|1243.2|1240.2|1243.2|1240.2|1241|1238|1703
1600093500000|2020-09-14 14:25:00|1244.2|1241.2|1243|1240|1244.2|1241.2|1242.2|1239.2|1834
1600093800000|2020-09-14 14:30:00|1243.1|1240.1|1244|1241|1244.2|1241.2|1242|1239|426
1600094100000|2020-09-14 14:35:00|1243|1240|1240|1237|1243.1|1240.1|1240|1237|581
1600094400000|2020-09-14 14:40:00|1239.1|1236.1|1236.1|1233.1|1239.1|1236.1|1236|1233|442
1600094700000|2020-09-14 14:45:00|1236|1233|1237|1234|1237|1234|1236|1233|321
1600095000000|2020-09-14 14:50:00|1237.1|1234.1|1237|1234|1237.2|1234.2|1236|1233|490
1600095300000|2020-09-14 14:55:00|1237.2|1234.2|1237.6|1234.6|1237.6|1234.6|1236|1233|570
1600095600000|2020-09-14 15:00:00|1237.2|1234.2|1237.2|1234.2|1238.2|1235.2|1236.2|1233.2|717
1600095900000|2020-09-14 15:05:00|1236.6|1233.6|1236.2|1233.2|1236.6|1233.6|1235|1232|629
1600096200000|2020-09-14 15:10:00|1236.1|1233.1|1238.2|1235.2|1238.2|1235.2|1236|1233|205
1600096500000|2020-09-14 15:15:00|1238.1|1235.1|1237|1234|1238.2|1235.2|1237|1234|362
1600096800000|2020-09-14 15:20:00|1237.1|1234.1|1235|1232|1237.2|1234.2|1234.9|1231.9|1783
1600097100000|2020-09-14 15:25:00|1234.9|1231.9|1234.9|1231.9|1234.9|1231.9|1234.9|1231.9|399
1600097400000|2020-09-14 15:30:00|1235|1232|1239|1236|1239|1236|1235|1232|894
1600097700000|2020-09-14 15:35:00|1238.6|1235.6|1241.2|1238.2|1241.2|1238.2|1237.4|1234.4|1387
1600098000000|2020-09-14 15:40:00|1241|1238|1240.2|1237.2|1241|1238|1240.2|1237.2|379
1600098300000|2020-09-14 15:45:00|1239.2|1236.2|1237.2|1234.2|1239.2|1236.2|1237.1|1234.1|312
1600098600000|2020-09-14 15:50:00|1237|1234|1236|1233|1237|1234|1236|1233|917
1600098900000|2020-09-14 15:55:00|1237|1234|1237.2|1234.2|1238.2|1235.2|1237|1234|1425
1600099200000|2020-09-14 16:00:00|1237|1234|1237|1234|1238.2|1235.2|1237|1234|651
1600099500000|2020-09-14 16:05:00|1238|1235|1237|1234|1238|1235|1237|1234|248
1600099800000|2020-09-14 16:10:00|1238|1235|1240|1237|1240|1237|1237|1234|735
1600100100000|2020-09-14 16:15:00|1239.9|1236.9|1240|1237|1240.5|1237.5|1239.5|1236.5|301
1600100400000|2020-09-14 16:20:00|1240.1|1237.1|1239.1|1236.1|1240.1|1237.1|1239.1|1236.1|477
1600100700000|2020-09-14 16:25:00|1238.9|1235.9|1239.9|1236.9|1240.9|1237.9|1237.9|1234.9|636
1600101000000|2020-09-14 16:30:00|1238.9|1235.9|1240.1|1237.1|1240.1|1237.1|1238.7|1235.7|2815
1600101300000|2020-09-14 16:35:00|1239.9|1236.9|1239.9|1236.9|1242.1|1239.1|1239.9|1236.9|697
1600101600000|2020-09-14 16:40:00|1238.9|1235.9|1238.7|1235.7|1240.9|1237.9|1238.7|1235.7|649
1600101900000|2020-09-14 16:45:00|1239.1|1236.1|1240.7|1237.7|1240.9|1237.9|1238.7|1235.7|1214
1600102200000|2020-09-14 16:50:00|1239.9|1236.9|1240.7|1237.7|1240.7|1237.7|1236.9|1233.9|5872
1600102500000|2020-09-14 16:55:00|1239.9|1236.9|1239.7|1236.7|1242.7|1239.7|1239.7|1236.7|2733
1600155000000|2020-09-15 07:30:00|1240.9|1237.9|1238.4|1235.4|1241.4|1238.4|1237.4|1234.4|1035
1600155300000|2020-09-15 07:35:00|1238.5|1235.5|1239.4|1236.4|1239.4|1236.4|1238.5|1235.5|45
1600155600000|2020-09-15 07:40:00|1239|1236|1239.6|1236.6|1240.5|1237.5|1238.4|1235.4|67
1600155900000|2020-09-15 07:45:00|1239.5|1236.5|1239.5|1236.5|1239.6|1236.6|1237|1234|111
1600156200000|2020-09-15 07:50:00|1239.1|1236.1|1241.4|1238.4|1241.6|1238.6|1239.1|1236.1|106
1600156500000|2020-09-15 07:55:00|1242.4|1239.4|1241.5|1238.5|1242.4|1239.4|1241.4|1238.4|61
1600156800000|2020-09-15 08:00:00|1241.9|1238.9|1242.6|1239.6|1242.6|1239.6|1241.4|1238.4|138
1600157100000|2020-09-15 08:05:00|||||||||124
1600157400000|2020-09-15 08:10:00|1243.6|1240.6|1242.6|1239.6|1244.4|1241.4|1242.6|1239.6|45
1600157700000|2020-09-15 08:15:00|1243.4|1240.4|1242.6|1239.6|1243.4|1240.4|1242.6|1239.6|118
1600158000000|2020-09-15 08:20:00|1242.5|1239.5|1243.6|1240.6|1243.6|1240.6|1242.5|1239.5|37
1600158300000|2020-09-15 08:25:00|||||||||26
1600158600000|2020-09-15 08:30:00|1244.4|1241.4|1243.4|1240.4|1244.6|1241.6|1242.4|1239.4|235
1600158900000|2020-09-15 08:35:00|1244.4|1241.4|1243.4|1240.4|1244.4|1241.4|1243.4|1240.4|615
1600159200000|2020-09-15 08:40:00|1244.3|1241.3|1244.4|1241.4|1244.5|1241.5|1244.3|1241.3|39
1600159500000|2020-09-15 08:45:00|1243.5|1240.5|1244.4|1241.4|1244.4|1241.4|1243.4|1240.4|18
1600159800000|2020-09-15 08:50:00|1243.4|1240.4|1242.4|1239.4|1243.4|1240.4|1242|1239|147
1600160100000|2020-09-15 08:55:00|1242.5|1239.5|1242|1239|1242.6|1239.6|1241.6|1238.6|600
1600160400000|2020-09-15 09:00:00|1241.6|1238.6|1242.6|1239.6|1242.6|1239.6|1241.6|1238.6|122
1600160700000|2020-09-15 09:05:00|1241.6|1238.6|1243|1240|1243.6|1240.6|1241.6|1238.6|55
1600161000000|2020-09-15 09:10:00|1242.6|1239.6|1243|1240|1243.4|1240.4|1242.6|1239.6|37
1600161300000|2020-09-15 09:15:00|1243.4|1240.4|1244.6|1241.6|1245.4|1242.4|1243.4|1240.4|104
1600161600000|2020-09-15 09:20:00|1244|1241|1247.6|1244.6|1248|1245|1244|1241|280
1600161900000|2020-09-15 09:25:00|1248|1245|1248|1245|1249|1246|1247.5|1244.5|103
1600162200000|2020-09-15 09:30:00|1247.5|1244.5|1247.5|1244.5|1248|1245|1247.5|1244.5|145
1600162500000|2020-09-15 09:35:00|1247.6|1244.6|1246|1243|1248.5|1245.5|1246|1243|159
1600162800000|2020-09-15 09:40:00|1246.5|1243.5|1247.6|1244.6|1248.5|1245.5|1245.6|1242.6|134
1600163100000|2020-09-15 09:45:00|1247.5|1244.5|1246.6|1243.6|1247.6|1244.6|1246.6|1243.6|215
1600163400000|2020-09-15 09:50:00|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|1245.6|1242.6|159
1600163700000|2020-09-15 09:55:00|1246.6|1243.6|1246.5|1243.5|1246.6|1243.6|1245.6|1242.6|35
1600164000000|2020-09-15 10:00:00|1245.6|1242.6|1244|1241|1245.6|1242.6|1243.6|1240.6|75
1600164300000|2020-09-15 10:05:00|1243.6|1240.6|1243.6|1240.6|1244.6|1241.6|1243.6|1240.6|50
1600164600000|2020-09-15 10:10:00|1244.5|1241.5|1243.6|1240.6|1244.5|1241.5|1243.6|1240.6|20
1600164900000|2020-09-15 10:15:00|1244.1|1241.1|1243.6|1240.6|1244.1|1241.1|1243.6|1240.6|56
1600165200000|2020-09-15 10:20:00|1243.8|1240.8|1244.6|1241.6|1245.6|1242.6|1243.6|1240.6|146
1600165500000|2020-09-15 10:25:00|1245.5|1242.5|1247.6|1244.6|1247.6|1244.6|1245.5|1242.5|889
1600165800000|2020-09-15 10:30:00|1247.5|1244.5|1247.5|1244.5|1247.6|1244.6|1246.5|1243.5|75
1600166100000|2020-09-15 10:35:00|1247.6|1244.6|1246.5|1243.5|1247.6|1244.6|1245.5|1242.5|273
1600166400000|2020-09-15 10:40:00|1246.1|1243.1|1246.1|1243.1|1246.6|1243.6|1246.1|1243.1|40
1600166700000|2020-09-15 10:45:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1245.6|1242.6|25
1600167000000|2020-09-15 10:50:00|1246.1|1243.1|1245.7|1242.7|1246.5|1243.5|1245.7|1242.7|22
1600167300000|2020-09-15 10:55:00|1246.1|1243.1|1246.7|1243.7|1247.5|1244.5|1245.7|1242.7|129
1600167600000|2020-09-15 11:00:00|1246.5|1243.5|1247.5|1244.5|1248.5|1245.5|1246.5|1243.5|103
1600167900000|2020-09-15 11:05:00|1247.6|1244.6|1247.5|1244.5|1248|1245|1247.5|1244.5|508
1600168200000|2020-09-15 11:10:00|1246.7|1243.7|1247.5|1244.5|1248.5|1245.5|1246.5|1243.5|81
1600168500000|2020-09-15 11:15:00|1246.7|1243.7|1248.5|1245.5|1248.5|1245.5|1246|1243|163
1600168800000|2020-09-15 11:20:00|1248|1245|1247.5|1244.5|1248|1245|1247.5|1244.5|55
1600169100000|2020-09-15 11:25:00|1247|1244|1246.5|1243.5|1247|1244|1246.5|1243.5|24
1600169400000|2020-09-15 11:30:00|1246.4|1243.4|1245.5|1242.5|1246.4|1243.4|1245.5|1242.5|56
1600169700000|2020-09-15 11:35:00|1245.7|1242.7|1246.5|1243.5|1246.5|1243.5|1245.7|1242.7|114
1600170000000|2020-09-15 11:40:00|1246.1|1243.1|1246.5|1243.5|1246.5|1243.5|1246.1|1243.1|222
1600170300000|2020-09-15 11:45:00|||||||||50
1600170600000|2020-09-15 11:50:00|1246.7|1243.7|1247.5|1244.5|1247.5|1244.5|1246.7|1243.7|255
1600170900000|2020-09-15 11:55:00|1247|1244|1243.7|1240.7|1247|1244|1243.7|1240.7|239
1600171200000|2020-09-15 12:00:00|1243.6|1240.6|1242.7|1239.7|1244.1|1241.1|1240.7|1237.7|454
1600171500000|2020-09-15 12:05:00|1242.8|1239.8|1246.7|1243.7|1247.3|1244.3|1241.9|1238.9|484
1600171800000|2020-09-15 12:10:00|1246.8|1243.8|1247.7|1244.7|1249.8|1246.8|1246.8|1243.8|485
1600172100000|2020-09-15 12:15:00|1247.8|1244.8|1250.9|1247.9|1250.9|1247.9|1247.7|1244.7|341
1600172400000|2020-09-15 12:20:00|1250.8|1247.8|1251.9|1248.9|1251.9|1248.9|1250.7|1247.7|360
1600172700000|2020-09-15 12:25:00|1252.3|1249.3|1251.1|1248.1|1252.3|1249.3|1248.7|1245.7|941
1600173000000|2020-09-15 12:30:00|1250.7|1247.7|1249.6|1246.6|1251.5|1248.5|1248.8|1245.8|179
1600173300000|2020-09-15 12:35:00|1248.7|1245.7|1248.6|1245.6|1249.7|1246.7|1247.7|1244.7|419
1600173600000|2020-09-15 12:40:00|1248.7|1245.7|1248.6|1245.6|1249.7|1246.7|1248.6|1245.6|181
1600173900000|2020-09-15 12:45:00|1247.6|1244.6|1247.6|1244.6|1247.7|1244.7|1246.6|1243.6|688
1600174200000|2020-09-15 12:50:00|1246.6|1243.6|1247.9|1244.9|1247.9|1244.9|1246.6|1243.6|1911
1600174500000|2020-09-15 12:55:00|1247.7|1244.7|1248.9|1245.9|1249.9|1246.9|1247.7|1244.7|636
1600174800000|2020-09-15 13:00:00|1249.3|1246.3|1245.7|1242.7|1249.7|1246.7|1245.7|1242.7|738
1600175100000|2020-09-15 13:05:00|1246.7|1243.7|1246.7|1243.7|1247.7|1244.7|1246.6|1243.6|186
1600175400000|2020-09-15 13:10:00|1247.7|1244.7|1248.7|1245.7|1249.6|1246.6|1247.7|1244.7|106
1600175700000|2020-09-15 13:15:00|1248.6|1245.6|1253.5|1250.5|1254|1251|1248.6|1245.6|1863
1600176000000|2020-09-15 13:20:00|1253|1250|1253.2|1250.2|1253.9|1250.9|1251.9|1248.9|1649
1600176300000|2020-09-15 13:25:00|1253.6|1250.6|1260.1|1257.1|1260.6|1257.6|1253.2|1250.2|1345
1600176600000|2020-09-15 13:30:00|1260.2|1257.2|1259.1|1256.1|1261.1|1258.1|1257.1|1254.1|1647
1600176900000|2020-09-15 13:35:00|1259.2|1256.2|1261.1|1258.1|1261.1|1258.1|1259.1|1256.1|322
1600177200000|2020-09-15 13:40:00|1260.9|1257.9|1258.1|1255.1|1260.9|1257.9|1258.1|1255.1|467
1600177500000|2020-09-15 13:45:00|1258.2|1255.2|1256.1|1253.1|1259.1|1256.1|1254.6|1251.6|367
1600177800000|2020-09-15 13:50:00|1255.2|1252.2|1252.2|1249.2|1255.6|1252.6|1252.2|1249.2|340
1600178100000|2020-09-15 13:55:00|1253.2|1250.2|1251.1|1248.1|1254.6|1251.6|1251.1|1248.1|436
1600178400000|2020-09-15 14:00:00|1250.2|1247.2|1247.2|1244.2|1251.1|1248.1|1247.2|1244.2|565
1600178700000|2020-09-15 14:05:00|1247.1|1244.1|1249.1|1246.1|1250.1|1247.1|1247.1|1244.1|472
1600179000000|2020-09-15 14:10:00|1249|1246|1247.1|1244.1|1249.2|1246.2|1246.2|1243.2|2385
1600179300000|2020-09-15 14:15:00|1247.2|1244.2|1247.1|1244.1|1247.7|1244.7|1246.1|1243.1|611
1600179600000|2020-09-15 14:20:00|1246.2|1243.2|1246.1|1243.1|1249.1|1246.1|1246.1|1243.1|337
1600179900000|2020-09-15 14:25:00|1246.6|1243.6|1245.2|1242.2|1247.2|1244.2|1245.2|1242.2|3233
1600180200000|2020-09-15 14:30:00|1245.8|1242.8|1249.2|1246.2|1249.2|1246.2|1245.2|1242.2|637
1600180500000|2020-09-15 14:35:00|1249.4|1246.4|1251.2|1248.2|1252.2|1249.2|1249.4|1246.4|687
1600180800000|2020-09-15 14:40:00|1251.3|1248.3|1251.2|1248.2|1252.2|1249.2|1251.2|1248.2|1211
1600181100000|2020-09-15 14:45:00|1252.2|1249.2|1252.1|1249.1|1253.1|1250.1|1251.1|1248.1|1020
1600181400000|2020-09-15 14:50:00|1252.3|1249.3|1250.2|1247.2|1253.1|1250.1|1250.2|1247.2|320
1600181700000|2020-09-15 14:55:00|1250.3|1247.3|1249.3|1246.3|1251.3|1248.3|1248.8|1245.8|1132
1600182000000|2020-09-15 15:00:00|1249.8|1246.8|1253.3|1250.3|1253.3|1250.3|1249.3|1246.3|1028
1600182300000|2020-09-15 15:05:00|1252.8|1249.8|1255.7|1252.7|1256.6|1253.6|1252.8|1249.8|1613
1600182600000|2020-09-15 15:10:00|1256.1|1253.1|1255.6|1252.6|1256.6|1253.6|1255.2|1252.2|665
1600182900000|2020-09-15 15:15:00|1256|1253|1253.4|1250.4|1256|1253|1252.4|1249.4|833
1600183200000|2020-09-15 15:20:00|1252.6|1249.6|1255|1252|1255.4|1252.4|1252.4|1249.4|462
1600183500000|2020-09-15 15:25:00|1254.6|1251.6|1256.6|1253.6|1257|1254|1254.4|1251.4|697
1600183800000|2020-09-15 15:30:00|1257.4|1254.4|1257.4|1254.4|1257.4|1254.4|1256.4|1253.4|376
1600184100000|2020-09-15 15:35:00|1257.5|1254.5|1256.6|1253.6|1258|1255|1255.6|1252.6|1614
1600184400000|2020-09-15 15:40:00|1257.4|1254.4|1257|1254|1257.6|1254.6|1256.6|1253.6|882
1600184700000|2020-09-15 15:45:00|1257.4|1254.4|1254.4|1251.4|1257.4|1254.4|1254.4|1251.4|591
1600185000000|2020-09-15 15:50:00|1255.3|1252.3|1255.5|1252.5|1256.4|1253.4|1255|1252|1005
1600185300000|2020-09-15 15:55:00|1255.4|1252.4|1253.8|1250.8|1255.6|1252.6|1252.6|1249.6|308
1600185600000|2020-09-15 16:00:00|1253.7|1250.7|1252.9|1249.9|1254.8|1251.8|1252.6|1249.6|616
1600185900000|2020-09-15 16:05:00|1253.8|1250.8|1254.1|1251.1|1254.1|1251.1|1251.9|1248.9|925
1600186200000|2020-09-15 16:10:00|1253.1|1250.1|1252|1249|1253.1|1250.1|1251.1|1248.1|372
1600186500000|2020-09-15 16:15:00|1251.9|1248.9|1251.8|1248.8|1253|1250|1251.1|1248.1|457
1600186800000|2020-09-15 16:20:00|1251.9|1248.9|1251.9|1248.9|1252.3|1249.3|1251.8|1248.8|226
1600187100000|2020-09-15 16:25:00|1252.8|1249.8|1253.1|1250.1|1253.9|1250.9|1252.8|1249.8|993
1600187400000|2020-09-15 16:30:00|1253.9|1250.9|1255.8|1252.8|1255.8|1252.8|1253.9|1250.9|939
1600187700000|2020-09-15 16:35:00|1255.9|1252.9|1260|1257|1260.9|1257.9|1255.8|1252.8|924
1600188000000|2020-09-15 16:40:00|1259.9|1256.9|1260.8|1257.8|1261.9|1258.9|1259.9|1256.9|1751
1600188300000|2020-09-15 16:45:00|1259.9|1256.9|1258.9|1255.9|1260.4|1257.4|1258.9|1255.9|406
1600188600000|2020-09-15 16:50:00|1256.9|1253.9|1263.2|1260.2|1264.2|1261.2|1256.9|1253.9|4816
1600188900000|2020-09-15 16:55:00|1262.4|1259.4|1263.8|1260.8|1263.8|1260.8|1261.4|1258.4|2579
1600241400000|2020-09-16 07:30:00|1269.8|1266.8|1268.9|1265.9|1269.8|1266.8|1267.7|1264.7|2590
1600241700000|2020-09-16 07:35:00|1268.8|1265.8|1265.8|1262.8|1268.9|1265.9|1265.8|1262.8|403
1600242000000|2020-09-16 07:40:00|1266.7|1263.7|1265.8|1262.8|1266.7|1263.7|1265.8|1262.8|246
1600242300000|2020-09-16 07:45:00|1266|1263|1268.2|1265.2|1268.7|1265.7|1265.8|1262.8|188
1600242600000|2020-09-16 07:50:00|1267.8|1264.8|1268.7|1265.7|1268.7|1265.7|1267.7|1264.7|842
1600242900000|2020-09-16 07:55:00|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|1269.7|1266.7|61
1600243200000|2020-09-16 08:00:00|1270.7|1267.7|1271.7|1268.7|1273.2|1270.2|1270.7|1267.7|496
1600243500000|2020-09-16 08:05:00|1272.7|1269.7|1272.7|1269.7|1272.8|1269.8|1270.8|1267.8|560
1600243800000|2020-09-16 08:10:00|1272.3|1269.3|1274.3|1271.3|1274.7|1271.7|1272.3|1269.3|472
1600244100000|2020-09-16 08:15:00|1274.7|1271.7|1272.7|1269.7|1274.7|1271.7|1272.3|1269.3|281
1600244400000|2020-09-16 08:20:00|1273.7|1270.7|1271.8|1268.8|1273.7|1270.7|1271.8|1268.8|118
1600244700000|2020-09-16 08:25:00|1272.3|1269.3|1271.8|1268.8|1272.3|1269.3|1271.8|1268.8|87
1600245000000|2020-09-16 08:30:00|1272.7|1269.7|1272.7|1269.7|1272.7|1269.7|1271.8|1268.8|353
1600245300000|2020-09-16 08:35:00|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|37
1600245600000|2020-09-16 08:40:00|||||||||44
1600245900000|2020-09-16 08:45:00|1272.8|1269.8|1272.8|1269.8|1273.7|1270.7|1272.3|1269.3|54
1600246200000|2020-09-16 08:50:00|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|1273.7|1270.7|29
1600246500000|2020-09-16 08:55:00|1273.3|1270.3|1273|1270|1273.9|1270.9|1273|1270|98
1600246800000|2020-09-16 09:00:00|1273.9|1270.9|1272|1269|1273.9|1270.9|1272|1269|333
1600247100000|2020-09-16 09:05:00|||||||||43
1600247400000|2020-09-16 09:10:00|||||||||142
1600247700000|2020-09-16 09:15:00|||||||||392
1600248000000|2020-09-16 09:20:00|||||||||40
1600248300000|2020-09-16 09:25:00|||||||||32
1600248600000|2020-09-16 09:30:00|1273|1270|1271|1268|1273|1270|1269.9|1266.9|511
1600248900000|2020-09-16 09:35:00|1271.2|1268.2|1272|1269|1272.2|1269.2|1270.2|1267.2|1200
1600249200000|2020-09-16 09:40:00|1271.2|1268.2|1272.2|1269.2|1272.2|1269.2|1271|1268|41
1600249500000|2020-09-16 09:45:00|1272.6|1269.6|1271.7|1268.7|1272.6|1269.6|1271.7|1268.7|279
1600249800000|2020-09-16 09:50:00|1271.3|1268.3|1272.2|1269.2|1272.2|1269.2|1271.3|1268.3|48
1600250100000|2020-09-16 09:55:00|1271.7|1268.7|1272.2|1269.2|1272.2|1269.2|1271.7|1268.7|29
1600250400000|2020-09-16 10:00:00|1271.3|1268.3|1271.7|1268.7|1272.2|1269.2|1271.3|1268.3|39
1600250700000|2020-09-16 10:05:00|1272.2|1269.2|1271.2|1268.2|1272.2|1269.2|1271.2|1268.2|49
1600251000000|2020-09-16 10:10:00|1271.8|1268.8|1271.3|1268.3|1271.8|1268.8|1271.3|1268.3|40
1600251300000|2020-09-16 10:15:00|1271.2|1268.2|1269.3|1266.3|1271.2|1268.2|1269.3|1266.3|2494
1600251600000|2020-09-16 10:20:00|||||||||57
1600251900000|2020-09-16 10:25:00|1269.2|1266.2|1270.2|1267.2|1270.2|1267.2|1269.2|1266.2|24
1600252200000|2020-09-16 10:30:00|1269.3|1266.3|1269.3|1266.3|1269.3|1266.3|1268.3|1265.3|121
1600252500000|2020-09-16 10:35:00|1268.3|1265.3|1268.3|1265.3|1269.3|1266.3|1268.3|1265.3|130
1600252800000|2020-09-16 10:40:00|1269.2|1266.2|1269.2|1266.2|1269.3|1266.3|1268.3|1265.3|125
1600253100000|2020-09-16 10:45:00|1269.3|1266.3|1270|1267|1271|1268|1268.3|1265.3|704
1600253400000|2020-09-16 10:50:00|1270.9|1267.9|1269.6|1266.6|1270.9|1267.9|1269.2|1266.2|366
1600253700000|2020-09-16 10:55:00|1269.2|1266.2|1269.2|1266.2|1270.2|1267.2|1269.2|1266.2|72
1600254000000|2020-09-16 11:00:00|1270.1|1267.1|1269.2|1266.2|1270.1|1267.1|1269.2|1266.2|66
1600254300000|2020-09-16 11:05:00|1270.2|1267.2|1270.1|1267.1|1270.2|1267.2|1269.6|1266.6|141
1600254600000|2020-09-16 11:10:00|1269.6|1266.6|1269.2|1266.2|1270.2|1267.2|1269.2|1266.2|293
1600254900000|2020-09-16 11:15:00|||||||||109
1600255200000|2020-09-16 11:20:00|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|1268.2|1265.2|76
1600255500000|2020-09-16 11:25:00|1270.2|1267.2|1269.1|1266.1|1270.2|1267.2|1269.1|1266.1|68
1600255800000|2020-09-16 11:30:00|1269.6|1266.6|1268.2|1265.2|1269.6|1266.6|1268.2|1265.2|187
1600256100000|2020-09-16 11:35:00|||||||||44
1600256400000|2020-09-16 11:40:00|1269.1|1266.1|1270.1|1267.1|1270.1|1267.1|1269.1|1266.1|88
1600256700000|2020-09-16 11:45:00|1269.6|1266.6|1270.1|1267.1|1270.1|1267.1|1269.1|1266.1|108
1600257000000|2020-09-16 11:50:00|1269.9|1266.9|1269.1|1266.1|1269.9|1266.9|1269.1|1266.1|221
1600257300000|2020-09-16 11:55:00|1268.1|1265.1|1268.5|1265.5|1269|1266|1267.1|1264.1|66
1600257600000|2020-09-16 12:00:00|1268.4|1265.4|1266.2|1263.2|1268.9|1265.9|1265.2|1262.2|487
1600257900000|2020-09-16 12:05:00|1266.1|1263.1|1267.1|1264.1|1267.1|1264.1|1265.7|1262.7|92
1600258200000|2020-09-16 12:10:00|1267.2|1264.2|1266.2|1263.2|1268.1|1265.1|1266.2|1263.2|177
1600258500000|2020-09-16 12:15:00|1265.2|1262.2|1268.1|1265.1|1268.2|1265.2|1265.2|1262.2|243
1600258800000|2020-09-16 12:20:00|||||||||54
1600259100000|2020-09-16 12:25:00|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|1269.1|1266.1|231
1600259400000|2020-09-16 12:30:00|1269.2|1266.2|1267.1|1264.1|1270.1|1267.1|1267.1|1264.1|195
1600259700000|2020-09-16 12:35:00|1266.7|1263.7|1265|1262|1268|1265|1265|1262|2938
1600260000000|2020-09-16 12:40:00|1264|1261|1264.8|1261.8|1265|1262|1263.7|1260.7|778
1600260300000|2020-09-16 12:45:00|1264|1261|1264.9|1261.9|1265.8|1262.8|1262.8|1259.8|78
1600260600000|2020-09-16 12:50:00|1264.8|1261.8|1265|1262|1265.8|1262.8|1264|1261|184
1600260900000|2020-09-16 12:55:00|1265.8|1262.8|1263.8|1260.8|1266.8|1263.8|1263.4|1260.4|115
1600261200000|2020-09-16 13:00:00|1262.8|1259.8|1263.8|1260.8|1264.8|1261.8|1261.8|1258.8|449
1600261500000|2020-09-16 13:05:00|1264.8|1261.8|1266.5|1263.5|1267|1264|1264|1261|649
1600261800000|2020-09-16 13:10:00|1267|1264|1265|1262|1268|1265|1265|1262|139
1600262100000|2020-09-16 13:15:00|1265.1|1262.1|1266|1263|1267|1264|1264.1|1261.1|75
1600262400000|2020-09-16 13:20:00|1265.1|1262.1|1267|1264|1267|1264|1265|1262|61
1600262700000|2020-09-16 13:25:00|1268|1265|1266|1263|1268|1265|1266|1263|167
1600263000000|2020-09-16 13:30:00|1265.1|1262.1|1264|1261|1265.1|1262.1|1263.1|1260.1|386
1600263300000|2020-09-16 13:35:00|1264.8|1261.8|1268|1265|1269|1266|1264.8|1261.8|772
1600263600000|2020-09-16 13:40:00|1268.4|1265.4|1269|1266|1269.8|1266.8|1267.8|1264.8|781
1600263900000|2020-09-16 13:45:00|1268.9|1265.9|1270|1267|1270.8|1267.8|1268.9|1265.9|282
1600264200000|2020-09-16 13:50:00|1269.8|1266.8|1271.8|1268.8|1271.8|1268.8|1269.8|1266.8|528
1600264500000|2020-09-16 13:55:00|1271|1268|1271.8|1268.8|1271.8|1268.8|1270.8|1267.8|422
1600264800000|2020-09-16 14:00:00|1271.9|1268.9|1272|1269|1272.8|1269.8|1270.8|1267.8|490
1600265100000|2020-09-16 14:05:00|1272.8|1269.8|1271.9|1268.9|1272.8|1269.8|1270|1267|216
1600265400000|2020-09-16 14:10:00|1272.4|1269.4|1268.9|1265.9|1272.4|1269.4|1268|1265|240
1600265700000|2020-09-16 14:15:00|1269.4|1266.4|1267.9|1264.9|1269.8|1266.8|1267|1264|179
1600266000000|2020-09-16 14:20:00|1267|1264|1265.1|1262.1|1267|1264|1265|1262|636
1600266300000|2020-09-16 14:25:00|1266|1263|1267|1264|1267|1264|1266|1263|909
1600266600000|2020-09-16 14:30:00|1266|1263|1267.1|1264.1|1268|1265|1265|1262|378
1600266900000|2020-09-16 14:35:00|1267.6|1264.6|1271|1268|1271|1268|1267.6|1264.6|386
1600267200000|2020-09-16 14:40:00|1272|1269|1272|1269|1272|1269|1271|1268|310
1600267500000|2020-09-16 14:45:00|1273|1270|1269|1266|1273|1270|1269|1266|741
1600267800000|2020-09-16 14:50:00|1269.9|1266.9|1270.4|1267.4|1270.9|1267.9|1269|1266|224
1600268100000|2020-09-16 14:55:00|1270.9|1267.9|1273|1270|1273|1270|1270.9|1267.9|309
1600268400000|2020-09-16 15:00:00|1273.4|1270.4|1277|1274|1278|1275|1272|1269|1137
1600268700000|2020-09-16 15:05:00|1277.1|1274.1|1278.1|1275.1|1278.2|1275.2|1277|1274|404
1600269000000|2020-09-16 15:10:00|1278.2|1275.2|1278|1275|1278.2|1275.2|1277.2|1274.2|224
1600269300000|2020-09-16 15:15:00|1278.2|1275.2|1277.6|1274.6|1278.2|1275.2|1277.2|1274.2|190
1600269600000|2020-09-16 15:20:00|1277.2|1274.2|1279|1276|1279|1276|1277.2|1274.2|257
1600269900000|2020-09-16 15:25:00|1280|1277|1281.2|1278.2|1281.2|1278.2|1280|1277|1013
1600270200000|2020-09-16 15:30:00|1280.3|1277.3|1280.3|1277.3|1282.2|1279.2|1280.2|1277.2|432
1600270500000|2020-09-16 15:35:00|1279.3|1276.3|1278.3|1275.3|1280.3|1277.3|1278.3|1275.3|330
1600270800000|2020-09-16 15:40:00|1279.2|1276.2|1282.2|1279.2|1282.2|1279.2|1277.3|1274.3|200
1600271100000|2020-09-16 15:45:00|1281.3|1278.3|1280.3|1277.3|1281.3|1278.3|1280.3|1277.3|335
1600271400000|2020-09-16 15:50:00|1281.3|1278.3|1285.5|1282.5|1285.5|1282.5|1280.3|1277.3|1184
1600271700000|2020-09-16 15:55:00|1285.6|1282.6|1286.6|1283.6|1286.6|1283.6|1285.6|1282.6|559
1600272000000|2020-09-16 16:00:00|1287.6|1284.6|1289.6|1286.6|1290.6|1287.6|1287.6|1284.6|2598
1600272300000|2020-09-16 16:05:00|1290.6|1287.6|1289.5|1286.5|1290.6|1287.6|1288.5|1285.5|464
1600272600000|2020-09-16 16:10:00|1288.6|1285.6|1288.5|1285.5|1289.5|1286.5|1287.5|1284.5|567
1600272900000|2020-09-16 16:15:00|1288.4|1285.4|1286.5|1283.5|1288.5|1285.5|1285.5|1282.5|514
1600273200000|2020-09-16 16:20:00|1287.1|1284.1|1286.5|1283.5|1287.4|1284.4|1286.5|1283.5|325
1600273500000|2020-09-16 16:25:00|1286.6|1283.6|1288.6|1285.6|1288.6|1285.6|1285.5|1282.5|907
1600273800000|2020-09-16 16:30:00|1289.6|1286.6|1290.5|1287.5|1294.1|1291.1|1289.6|1286.6|832
1600274100000|2020-09-16 16:35:00|1290.6|1287.6|1288.6|1285.6|1290.6|1287.6|1287.5|1284.5|639
1600274400000|2020-09-16 16:40:00|1287.8|1284.8|1287.8|1284.8|1288.2|1285.2|1286.8|1283.8|1001
1600274700000|2020-09-16 16:45:00|1288.6|1285.6|1285.8|1282.8|1288.6|1285.6|1285.6|1282.6|464
1600275000000|2020-09-16 16:50:00|1286.8|1283.8|1282.6|1279.6|1289.6|1286.6|1281.8|1278.8|4301
1600275300000|2020-09-16 16:55:00|1281.8|1278.8|1282.7|1279.7|1283.5|1280.5|1281.6|1278.6|817
1600275600000|2020-09-16 17:00:00|||||||||92
1600327800000|2020-09-17 07:30:00|1277.2|1274.2|1277.7|1274.7|1282.4|1279.4|1276.2|1273.2|1169
1600328100000|2020-09-17 07:35:00|1278.2|1275.2|1276.3|1273.3|1278.3|1275.3|1276.3|1273.3|272
1600328400000|2020-09-17 07:40:00|1277.2|1274.2|1277.1|1274.1|1277.2|1274.2|1276.2|1273.2|206
1600328700000|2020-09-17 07:45:00|1276.6|1273.6|1273.2|1270.2|1277.1|1274.1|1273.2|1270.2|190
1600329000000|2020-09-17 07:50:00|1272.2|1269.2|1274.2|1271.2|1274.2|1271.2|1272.2|1269.2|95
1600329300000|2020-09-17 07:55:00|1273.7|1270.7|1276.2|1273.2|1276.2|1273.2|1273.2|1270.2|126
1600329600000|2020-09-17 08:00:00|1277.2|1274.2|1277|1274|1278.2|1275.2|1277|1274|18
1600329900000|2020-09-17 08:05:00|1277.1|1274.1|1278.2|1275.2|1279.2|1276.2|1277.1|1274.1|50
1600330200000|2020-09-17 08:10:00|1278.6|1275.6|1281.1|1278.1|1281.1|1278.1|1278.2|1275.2|65
1600330500000|2020-09-17 08:15:00|1280.6|1277.6|1282.2|1279.2|1283.1|1280.1|1280.6|1277.6|55
1600330800000|2020-09-17 08:20:00|1282.1|1279.1|1282.1|1279.1|1282.5|1279.5|1282.1|1279.1|324
1600331100000|2020-09-17 08:25:00|1282|1279|1283.1|1280.1|1283.1|1280.1|1281.9|1278.9|21
1600331400000|2020-09-17 08:30:00|1283|1280|1281.9|1278.9|1283.1|1280.1|1281.9|1278.9|16
1600331700000|2020-09-17 08:35:00|1281.4|1278.4|1281.9|1278.9|1281.9|1278.9|1280.9|1277.9|36
1600332000000|2020-09-17 08:40:00|||||||||7
1600332300000|2020-09-17 08:45:00|1280.9|1277.9|1280.9|1277.9|1281.9|1278.9|1280.9|1277.9|13
1600332600000|2020-09-17 08:50:00|1281.9|1278.9|1280.9|1277.9|1281.9|1278.9|1278.9|1275.9|121
1600332900000|2020-09-17 08:55:00|1279.4|1276.4|1278.9|1275.9|1279.5|1276.5|1278.9|1275.9|157
1600333200000|2020-09-17 09:00:00|1279.5|1276.5|1279.8|1276.8|1280.8|1277.8|1279.4|1276.4|203
1600333500000|2020-09-17 09:05:00|1280.4|1277.4|1280.8|1277.8|1280.9|1277.9|1279.8|1276.8|35
1600333800000|2020-09-17 09:10:00|1280.9|1277.9|1280.9|1277.9|1281.8|1278.8|1280.8|1277.8|19
1600334100000|2020-09-17 09:15:00|1280.8|1277.8|1280.8|1277.8|1280.8|1277.8|1280.8|1277.8|8
1600334400000|2020-09-17 09:20:00|1279.8|1276.8|1277.8|1274.8|1279.8|1276.8|1277.8|1274.8|24
1600334700000|2020-09-17 09:25:00|1276.9|1273.9|1277.8|1274.8|1277.8|1274.8|1276.8|1273.8|23
1600335000000|2020-09-17 09:30:00|1277|1274|1277|1274|1277|1274|1277|1274|5
1600335300000|2020-09-17 09:35:00|1276.9|1273.9|1279.9|1276.9|1279.9|1276.9|1276.8|1273.8|21
1600335600000|2020-09-17 09:40:00|1279.8|1276.8|1282|1279|1282|1279|1279.8|1276.8|201
1600335900000|2020-09-17 09:45:00|1283|1280|1284|1281|1284.1|1281.1|1283|1280|41
1600336200000|2020-09-17 09:50:00|1283.1|1280.1|1283|1280|1283.5|1280.5|1283|1280|20
1600336500000|2020-09-17 09:55:00|1284|1281|1285|1282|1285|1282|1284|1281|31
1600336800000|2020-09-17 10:00:00|1286.3|1283.3|1286|1283|1287|1284|1286|1283|135
1600337100000|2020-09-17 10:05:00|1287|1284|1287|1284|1288|1285|1286.5|1283.5|67
1600337400000|2020-09-17 10:10:00|1286.5|1283.5|1286|1283|1287|1284|1286|1283|86
1600337700000|2020-09-17 10:15:00|1286.1|1283.1|1286.1|1283.1|1287|1284|1286.1|1283.1|8
1600338000000|2020-09-17 10:20:00|1286.5|1283.5|1293.5|1290.5|1294|1291|1286|1283|190
1600338300000|2020-09-17 10:25:00|1293.1|1290.1|1293|1290|1294|1291|1293|1290|128
1600338600000|2020-09-17 10:30:00|1292.1|1289.1|1290|1287|1292.1|1289.1|1290|1287|103
1600338900000|2020-09-17 10:35:00|1290.1|1287.1|1291|1288|1292.5|1289.5|1290.1|1287.1|71
1600339200000|2020-09-17 10:40:00|1292|1289|1290.1|1287.1|1292|1289|1290.1|1287.1|11
1600339500000|2020-09-17 10:45:00|1289.5|1286.5|1290.1|1287.1|1291|1288|1289.1|1286.1|36
1600339800000|2020-09-17 10:50:00|1291|1288|1291.1|1288.1|1291.6|1288.6|1291|1288|14
1600340100000|2020-09-17 10:55:00|1291.6|1288.6|1290.1|1287.1|1292.1|1289.1|1290|1287|46
1600340400000|2020-09-17 11:00:00|1290.6|1287.6|1289.6|1286.6|1291|1288|1289.6|1286.6|6
1600340700000|2020-09-17 11:05:00|1289.1|1286.1|1289.1|1286.1|1289.1|1286.1|1288.1|1285.1|17
1600341000000|2020-09-17 11:10:00|1290|1287|1291.1|1288.1|1292.1|1289.1|1289.1|1286.1|93
1600341300000|2020-09-17 11:15:00|1291|1288|1293.1|1290.1|1293.1|1290.1|1291|1288|61
1600341600000|2020-09-17 11:20:00|1292.3|1289.3|1290.1|1287.1|1292.3|1289.3|1290|1287|35
1600341900000|2020-09-17 11:25:00|1290.6|1287.6|1286.1|1283.1|1290.6|1287.6|1286.1|1283.1|48
1600342200000|2020-09-17 11:30:00|1287.1|1284.1|1288|1285|1288.1|1285.1|1285.1|1282.1|51
1600342500000|2020-09-17 11:35:00|1288.1|1285.1|1291|1288|1291|1288|1288|1285|43
1600342800000|2020-09-17 11:40:00|1291.1|1288.1|1290.6|1287.6|1291.9|1288.9|1289.6|1286.6|627
1600343100000|2020-09-17 11:45:00|1290.1|1287.1|1291.1|1288.1|1292.1|1289.1|1290.1|1287.1|475
1600343400000|2020-09-17 11:50:00|1292|1289|1290.1|1287.1|1292.1|1289.1|1290.1|1287.1|26
1600343700000|2020-09-17 11:55:00|1289.1|1286.1|1291|1288|1291|1288|1288.6|1285.6|26
1600344000000|2020-09-17 12:00:00|1291.5|1288.5|1284.2|1281.2|1291.6|1288.6|1284|1281|215
1600344300000|2020-09-17 12:05:00|1283.2|1280.2|1284.1|1281.1|1286.2|1283.2|1283.2|1280.2|112
1600344600000|2020-09-17 12:10:00|1285|1282|1286|1283|1287.1|1284.1|1280|1277|475
1600344900000|2020-09-17 12:15:00|1286.1|1283.1|1285.2|1282.2|1286.2|1283.2|1285|1282|30
1600345200000|2020-09-17 12:20:00|1285.1|1282.1|1287|1284|1287.2|1284.2|1285.1|1282.1|34
1600345500000|2020-09-17 12:25:00|1286.5|1283.5|1287.1|1284.1|1287.1|1284.1|1284|1281|130
1600345800000|2020-09-17 12:30:00|1287.2|1284.2|1289|1286|1289|1286|1286|1283|55
1600346100000|2020-09-17 12:35:00|1288|1285|1288|1285|1289|1286|1287|1284|48
1600346400000|2020-09-17 12:40:00|1289|1286|1287.1|1284.1|1289|1286|1286.2|1283.2|101
1600346700000|2020-09-17 12:45:00|1287|1284|1288|1285|1288|1285|1286|1283|88
1600347000000|2020-09-17 12:50:00|1288.1|1285.1|1288|1285|1289|1286|1288|1285|82
1600347300000|2020-09-17 12:55:00|1287|1284|1286|1283|1288|1285|1285|1282|205
1600347600000|2020-09-17 13:00:00|1286.1|1283.1|1286|1283|1288|1285|1286|1283|98
1600347900000|2020-09-17 13:05:00|1285.2|1282.2|1285.5|1282.5|1285.5|1282.5|1284|1281|235
1600348200000|2020-09-17 13:10:00|1285|1282|1284|1281|1285|1282|1284|1281|20
1600348500000|2020-09-17 13:15:00|1283.9|1280.9|1282|1279|1284|1281|1280.2|1277.2|59
1600348800000|2020-09-17 13:20:00|1282.1|1279.1|1282.9|1279.9|1283.5|1280.5|1280.1|1277.1|355
1600349100000|2020-09-17 13:25:00|1283|1280|1282.9|1279.9|1284.1|1281.1|1282.1|1279.1|383
1600349400000|2020-09-17 13:30:00|1283|1280|1281.9|1278.9|1283.1|1280.1|1278.1|1275.1|321
1600349700000|2020-09-17 13:35:00|1281.1|1278.1|1282.1|1279.1|1283.1|1280.1|1281.1|1278.1|205
1600350000000|2020-09-17 13:40:00|1281.9|1278.9|1279.1|1276.1|1281.9|1278.9|1278.9|1275.9|235
1600350300000|2020-09-17 13:45:00|1279.9|1276.9|1284.1|1281.1|1284.2|1281.2|1279.9|1276.9|223
1600350600000|2020-09-17 13:50:00|1283.2|1280.2|1279.1|1276.1|1283.2|1280.2|1279.1|1276.1|126
1600350900000|2020-09-17 13:55:00|1279|1276|1281.9|1278.9|1282.1|1279.1|1279|1276|129
1600351200000|2020-09-17 14:00:00|1282.1|1279.1|1286.1|1283.1|1286.1|1283.1|1282.1|1279.1|72
1600351500000|2020-09-17 14:05:00|1286.9|1283.9|1289.9|1286.9|1289.9|1286.9|1285.9|1282.9|229
1600351800000|2020-09-17 14:10:00|1289.5|1286.5|1288|1285|1290.1|1287.1|1287.9|1284.9|166
1600352100000|2020-09-17 14:15:00|1288.4|1285.4|1289.9|1286.9|1289.9|1286.9|1288|1285|146
1600352400000|2020-09-17 14:20:00|1290.9|1287.9|1291.9|1288.9|1294.9|1291.9|1290.9|1287.9|312
1600352700000|2020-09-17 14:25:00|1292.1|1289.1|1299.9|1296.9|1301.8|1298.8|1291.9|1288.9|548
1600353000000|2020-09-17 14:30:00|1300.3|1297.3|1302.4|1299.4|1303.8|1300.8|1300.3|1297.3|358
1600353300000|2020-09-17 14:35:00|1302.8|1299.8|1300.7|1297.7|1303.8|1300.8|1299|1296|839
1600353600000|2020-09-17 14:40:00|1301.1|1298.1|1310.4|1307.4|1311.4|1308.4|1299.7|1296.7|862
1600353900000|2020-09-17 14:45:00|1310.3|1307.3|1313.3|1310.3|1314.3|1311.3|1309.3|1306.3|223
1600354200000|2020-09-17 14:50:00|1314.2|1311.2|1309.5|1306.5|1314.3|1311.3|1309.4|1306.4|570
1600354500000|2020-09-17 14:55:00|1309.6|1306.6|1305.9|1302.9|1310.5|1307.5|1305.4|1302.4|304
1600354800000|2020-09-17 15:00:00|1305.4|1302.4|1306.5|1303.5|1309.4|1306.4|1305.4|1302.4|373
1600355100000|2020-09-17 15:05:00|1306.4|1303.4|1307.5|1304.5|1308.9|1305.9|1305.5|1302.5|156
1600355400000|2020-09-17 15:10:00|1308.4|1305.4|1309.4|1306.4|1309.4|1306.4|1306.6|1303.6|163
1600355700000|2020-09-17 15:15:00|1310.4|1307.4|1309.6|1306.6|1311.6|1308.6|1309.6|1306.6|275
1600356000000|2020-09-17 15:20:00|1309.1|1306.1|1311.4|1308.4|1312.6|1309.6|1309.1|1306.1|379
1600356300000|2020-09-17 15:25:00|1311.9|1308.9|1312.3|1309.3|1312.3|1309.3|1311.3|1308.3|77
1600356600000|2020-09-17 15:30:00|1312.4|1309.4|1310.3|1307.3|1312.4|1309.4|1309.3|1306.3|119
1600356900000|2020-09-17 15:35:00|1310.4|1307.4|1311.4|1308.4|1311.4|1308.4|1308.4|1305.4|616
1600357200000|2020-09-17 15:40:00|1312.3|1309.3|1312.3|1309.3|1313.3|1310.3|1312.3|1309.3|746
1600357500000|2020-09-17 15:45:00|1313.3|1310.3|1313.4|1310.4|1314.3|1311.3|1311.3|1308.3|297
1600357800000|2020-09-17 15:50:00|1314.3|1311.3|1315.3|1312.3|1315.5|1312.5|1313.4|1310.4|256
1600358100000|2020-09-17 15:55:00|1314.5|1311.5|1310.5|1307.5|1315.5|1312.5|1310.5|1307.5|479
1600358400000|2020-09-17 16:00:00|1310.6|1307.6|1315.5|1312.5|1315.5|1312.5|1310.6|1307.6|184
1600358700000|2020-09-17 16:05:00|1316.5|1313.5|1316.3|1313.3|1317.5|1314.5|1314.4|1311.4|314
1600359000000|2020-09-17 16:10:00|1315.3|1312.3|1313.9|1310.9|1315.8|1312.8|1313.5|1310.5|300
1600359300000|2020-09-17 16:15:00|1314.3|1311.3|1312.3|1309.3|1315.3|1312.3|1311.4|1308.4|146
1600359600000|2020-09-17 16:20:00|1312.4|1309.4|1311.5|1308.5|1312.5|1309.5|1311.3|1308.3|148
1600359900000|2020-09-17 16:25:00|1312.3|1309.3|1316.3|1313.3|1316.3|1313.3|1312.3|1309.3|135
1600360200000|2020-09-17 16:30:00|1316.4|1313.4|1317.3|1314.3|1317.3|1314.3|1316.3|1313.3|153
1600360500000|2020-09-17 16:35:00|1316.8|1313.8|1317.9|1314.9|1318.8|1315.8|1315.5|1312.5|2518
1600360800000|2020-09-17 16:40:00|1318.9|1315.9|1318|1315|1318.9|1315.9|1316.6|1313.6|748
1600361100000|2020-09-17 16:45:00|1317.9|1314.9|1319|1316|1319.1|1316.1|1316.1|1313.1|735
1600361400000|2020-09-17 16:50:00|1320|1317|1312.8|1309.8|1322|1319|1312.7|1309.7|2141
1600361700000|2020-09-17 16:55:00|1312.7|1309.7|1310.4|1307.4|1312.7|1309.7|1310.4|1307.4|1130
1600414200000|2020-09-18 07:30:00|1321|1318|1323.5|1320.5|1325.4|1322.4|1321|1318|224
1600414500000|2020-09-18 07:35:00|1323.4|1320.4|1323.4|1320.4|1325.4|1322.4|1322.5|1319.5|87
1600414800000|2020-09-18 07:40:00|1323.5|1320.5|1324|1321|1324.4|1321.4|1323.4|1320.4|26
1600415100000|2020-09-18 07:45:00|1323.5|1320.5|1324|1321|1327.4|1324.4|1323.5|1320.5|575
1600415400000|2020-09-18 07:50:00|1323.9|1320.9|1324.4|1321.4|1324.4|1321.4|1322.4|1319.4|149
1600415700000|2020-09-18 07:55:00|1323.5|1320.5|1322.5|1319.5|1325.4|1322.4|1322.5|1319.5|44
1600416000000|2020-09-18 08:00:00|1323.5|1320.5|1321.5|1318.5|1324.4|1321.4|1321.1|1318.1|33
1600416300000|2020-09-18 08:05:00|1321.6|1318.6|1321.5|1318.5|1322.5|1319.5|1321|1318|55
1600416600000|2020-09-18 08:10:00|1321.6|1318.6|1321.4|1318.4|1322|1319|1319.4|1316.4|60
1600416900000|2020-09-18 08:15:00|1321.5|1318.5|1318.9|1315.9|1322.5|1319.5|1318.4|1315.4|54
1600417200000|2020-09-18 08:20:00|1316.5|1313.5|1312.4|1309.4|1316.5|1313.5|1312.4|1309.4|377
1600417500000|2020-09-18 08:25:00|1311.9|1308.9|1311.3|1308.3|1312.4|1309.4|1309.8|1306.8|554
1600417800000|2020-09-18 08:30:00|1310.4|1307.4|1308.3|1305.3|1311.3|1308.3|1307.3|1304.3|427
1600418100000|2020-09-18 08:35:00|1308.8|1305.8|1309.3|1306.3|1310.3|1307.3|1308.3|1305.3|299
1600418400000|2020-09-18 08:40:00|1309.4|1306.4|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|332
1600418700000|2020-09-18 08:45:00|1309.4|1306.4|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|151
1600419000000|2020-09-18 08:50:00|1308.9|1305.9|1308.4|1305.4|1309.4|1306.4|1307.4|1304.4|230
1600419300000|2020-09-18 08:55:00|1308.5|1305.5|1308.5|1305.5|1308.5|1305.5|1306.6|1303.6|47
1600419600000|2020-09-18 09:00:00|1309.5|1306.5|1308.5|1305.5|1310.5|1307.5|1307.5|1304.5|38
1600419900000|2020-09-18 09:05:00|1307.6|1304.6|1307.6|1304.6|1308.6|1305.6|1307.5|1304.5|149
1600420200000|2020-09-18 09:10:00|1307.5|1304.5|1310.5|1307.5|1310.5|1307.5|1307.5|1304.5|12
1600420500000|2020-09-18 09:15:00|1309.6|1306.6|1310.5|1307.5|1311.5|1308.5|1309.5|1306.5|25
1600420800000|2020-09-18 09:20:00|1310.6|1307.6|1308.5|1305.5|1312.5|1309.5|1308.5|1305.5|179
1600421100000|2020-09-18 09:25:00|1308.3|1305.3|1308.3|1305.3|1308.4|1305.4|1307.3|1304.3|34
1600421400000|2020-09-18 09:30:00|1308.9|1305.9|1307.4|1304.4|1309.4|1306.4|1307.4|1304.4|33
1600421700000|2020-09-18 09:35:00|1307.9|1304.9|1308.3|1305.3|1309.4|1306.4|1307.5|1304.5|214
1600422000000|2020-09-18 09:40:00|1308.4|1305.4|1308.9|1305.9|1309.4|1306.4|1308.3|1305.3|6
1600422300000|2020-09-18 09:45:00|1309.4|1306.4|1308.5|1305.5|1309.4|1306.4|1308.5|1305.5|5
1600422600000|2020-09-18 09:50:00|1307.4|1304.4|1307.3|1304.3|1307.5|1304.5|1306.9|1303.9|12
1600422900000|2020-09-18 09:55:00|1307.4|1304.4|1306.4|1303.4|1307.4|1304.4|1305.5|1302.5|84
1600423200000|2020-09-18 10:00:00|1305.9|1302.9|1308.4|1305.4|1308.4|1305.4|1305.9|1302.9|7
1600423500000|2020-09-18 10:05:00|||||||||8
1600423800000|2020-09-18 10:10:00|1309.4|1306.4|1308.4|1305.4|1310.9|1307.9|1308.4|1305.4|32
1600424100000|2020-09-18 10:15:00|1308.9|1305.9|1308.4|1305.4|1308.9|1305.9|1308.4|1305.4|11
1600424400000|2020-09-18 10:20:00|1308.9|1305.9|1310.4|1307.4|1310.4|1307.4|1308.4|1305.4|8
1600424700000|2020-09-18 10:25:00|1309.9|1306.9|1309.3|1306.3|1309.9|1306.9|1309.3|1306.3|44
1600425000000|2020-09-18 10:30:00|1308.9|1305.9|1308.4|1305.4|1309.4|1306.4|1308.4|1305.4|211
1600425300000|2020-09-18 10:35:00|1308.5|1305.5|1310.5|1307.5|1310.5|1307.5|1308.5|1305.5|213
1600425600000|2020-09-18 10:40:00|||||||||58
1600425900000|2020-09-18 10:45:00|1309.6|1306.6|1309.4|1306.4|1310|1307|1308.5|1305.5|38
1600426200000|2020-09-18 10:50:00|1309|1306|1310.5|1307.5|1310.6|1307.6|1308.6|1305.6|20
1600426500000|2020-09-18 10:55:00|1309.6|1306.6|1311.5|1308.5|1311.6|1308.6|1309.6|1306.6|38
1600426800000|2020-09-18 11:00:00|1311.4|1308.4|1311.5|1308.5|1312.6|1309.6|1310.9|1307.9|43
1600427100000|2020-09-18 11:05:00|1312|1309|1312.4|1309.4|1314.4|1311.4|1312|1309|186
1600427400000|2020-09-18 11:10:00|1311.9|1308.9|1310.4|1307.4|1313.4|1310.4|1310.4|1307.4|81
1600427700000|2020-09-18 11:15:00|1309.5|1306.5|1310|1307|1311.5|1308.5|1309.5|1306.5|24
1600428000000|2020-09-18 11:20:00|1310.4|1307.4|1308.5|1305.5|1310.4|1307.4|1307.5|1304.5|196
1600428300000|2020-09-18 11:25:00|1309.4|1306.4|1311.5|1308.5|1311.5|1308.5|1309|1306|34
1600428600000|2020-09-18 11:30:00|1311.4|1308.4|1310.6|1307.6|1311.5|1308.5|1308.5|1305.5|247
1600428900000|2020-09-18 11:35:00|1311.5|1308.5|1309.5|1306.5|1311.5|1308.5|1309.5|1306.5|20
1600429200000|2020-09-18 11:40:00|1309.6|1306.6|1313|1310|1313.5|1310.5|1309.6|1306.6|14
1600429500000|2020-09-18 11:45:00|1313.4|1310.4|1313.1|1310.1|1313.5|1310.5|1313|1310|7
1600429800000|2020-09-18 11:50:00|1313.5|1310.5|1310.6|1307.6|1313.5|1310.5|1308.7|1305.7|125
1600430100000|2020-09-18 11:55:00|1310.5|1307.5|1313.6|1310.6|1313.6|1310.6|1309.6|1306.6|35
1600430400000|2020-09-18 12:00:00|1314|1311|1310.6|1307.6|1314.6|1311.6|1310.6|1307.6|48
1600430700000|2020-09-18 12:05:00|1310.7|1307.7|1312.6|1309.6|1313.5|1310.5|1309.7|1306.7|31
1600431000000|2020-09-18 12:10:00|1312.5|1309.5|1307.7|1304.7|1312.6|1309.6|1307.7|1304.7|433
1600431300000|2020-09-18 12:15:00|1307.8|1304.8|1306.6|1303.6|1308.1|1305.1|1305.7|1302.7|892
1600431600000|2020-09-18 12:20:00|1306.7|1303.7|1306.6|1303.6|1307.7|1304.7|1305.5|1302.5|219
1600431900000|2020-09-18 12:25:00|1306.7|1303.7|1307.5|1304.5|1307.5|1304.5|1306.5|1303.5|59
1600432200000|2020-09-18 12:30:00|1307.6|1304.6|1305.4|1302.4|1307.6|1304.6|1305.4|1302.4|375
1600432500000|2020-09-18 12:35:00|1305.5|1302.5|1306.6|1303.6|1307.5|1304.5|1305.4|1302.4|50
1600432800000|2020-09-18 12:40:00|1306.5|1303.5|1311.1|1308.1|1311.6|1308.6|1306.4|1303.4|402
1600433100000|2020-09-18 12:45:00|1310.6|1307.6|1309.6|1306.6|1312.6|1309.6|1309.6|1306.6|78
1600433400000|2020-09-18 12:50:00|1310.5|1307.5|1311.1|1308.1|1311.6|1308.6|1309.6|1306.6|238
1600433700000|2020-09-18 12:55:00|1312.6|1309.6|1314.6|1311.6|1314.6|1311.6|1311.6|1308.6|164
1600434000000|2020-09-18 13:00:00|1314.1|1311.1|1314.6|1311.6|1314.6|1311.6|1312.6|1309.6|291
1600434300000|2020-09-18 13:05:00|1314.4|1311.4|1311.4|1308.4|1314.4|1311.4|1310.6|1307.6|161
1600434600000|2020-09-18 13:10:00|1311.5|1308.5|1312.4|1309.4|1312.6|1309.6|1311.5|1308.5|96
1600434900000|2020-09-18 13:15:00|1311.4|1308.4|1311.5|1308.5|1312.5|1309.5|1310.4|1307.4|215
1600435200000|2020-09-18 13:20:00|1311.6|1308.6|1310.5|1307.5|1311.6|1308.6|1310.4|1307.4|54
1600435500000|2020-09-18 13:25:00|1311.4|1308.4|1311.4|1308.4|1311.6|1308.6|1310.5|1307.5|48
1600435800000|2020-09-18 13:30:00|1311|1308|1311.6|1308.6|1311.6|1308.6|1308.5|1305.5|580
1600436100000|2020-09-18 13:35:00|1310.6|1307.6|1307.6|1304.6|1310.6|1307.6|1305.6|1302.6|54
1600436400000|2020-09-18 13:40:00|1308.1|1305.1|1310.6|1307.6|1311.5|1308.5|1306.5|1303.5|122
1600436700000|2020-09-18 13:45:00|1309.6|1306.6|1304.6|1301.6|1309.6|1306.6|1304.6|1301.6|143
1600437000000|2020-09-18 13:50:00|1304.7|1301.7|1308.6|1305.6|1309.1|1306.1|1304.6|1301.6|81
1600437300000|2020-09-18 13:55:00|1307.6|1304.6|1309|1306|1309.6|1306.6|1307.5|1304.5|241
1600437600000|2020-09-18 14:00:00|1309.5|1306.5|1311.6|1308.6|1312.5|1309.5|1309|1306|91
1600437900000|2020-09-18 14:05:00|1311.5|1308.5|1313.5|1310.5|1313.5|1310.5|1311.5|1308.5|103
1600438200000|2020-09-18 14:10:00|1314.3|1311.3|1310.5|1307.5|1314.3|1311.3|1309.5|1306.5|161
1600438500000|2020-09-18 14:15:00|1310|1307|1309.6|1306.6|1311.5|1308.5|1308.5|1305.5|238
1600438800000|2020-09-18 14:20:00|1310.5|1307.5|1310.5|1307.5|1311.5|1308.5|1310.5|1307.5|220
1600439100000|2020-09-18 14:25:00|1310.6|1307.6|1309.5|1306.5|1311.5|1308.5|1307.6|1304.6|289
1600439400000|2020-09-18 14:30:00|1309.6|1306.6|1308.5|1305.5|1309.6|1306.6|1307.5|1304.5|186
1600439700000|2020-09-18 14:35:00|1308.4|1305.4|1307.5|1304.5|1309.5|1306.5|1307.5|1304.5|178
1600440000000|2020-09-18 14:40:00|1308|1305|1306.6|1303.6|1308.5|1305.5|1306.5|1303.5|90
1600440300000|2020-09-18 14:45:00|1307.5|1304.5|1305.5|1302.5|1307.5|1304.5|1305.5|1302.5|855
1600440600000|2020-09-18 14:50:00|1305.9|1302.9|1309.6|1306.6|1310.5|1307.5|1305.5|1302.5|234
1600440900000|2020-09-18 14:55:00|1309.5|1306.5|1314.1|1311.1|1314.5|1311.5|1308.5|1305.5|135
1600441200000|2020-09-18 15:00:00|1313.6|1310.6|1314.1|1311.1|1316.1|1313.1|1313.6|1310.6|243
1600441500000|2020-09-18 15:05:00|1314.5|1311.5|1315.5|1312.5|1316.5|1313.5|1314.5|1311.5|102
1600441800000|2020-09-18 15:10:00|1316.5|1313.5|1316.5|1313.5|1317.5|1314.5|1315.5|1312.5|383
1600442100000|2020-09-18 15:15:00|1316.6|1313.6|1317.6|1314.6|1318.6|1315.6|1315.5|1312.5|159
1600442400000|2020-09-18 15:20:00|1318.4|1315.4|1320.6|1317.6|1321.5|1318.5|1318.4|1315.4|129
1600442700000|2020-09-18 15:25:00|1320.5|1317.5|1321.5|1318.5|1322.5|1319.5|1320.5|1317.5|136
1600443000000|2020-09-18 15:30:00|1321.6|1318.6|1318.5|1315.5|1321.6|1318.6|1318.5|1315.5|284
1600443300000|2020-09-18 15:35:00|1317.6|1314.6|1318.5|1315.5|1318.5|1315.5|1316.6|1313.6|96
1600443600000|2020-09-18 15:40:00|1319.4|1316.4|1320.5|1317.5|1320.5|1317.5|1318.5|1315.5|96
1600443900000|2020-09-18 15:45:00|1319.5|1316.5|1317.5|1314.5|1320.5|1317.5|1316.5|1313.5|290
1600444200000|2020-09-18 15:50:00|1317.4|1314.4|1318.5|1315.5|1319.4|1316.4|1317.4|1314.4|69
1600444500000|2020-09-18 15:55:00|1319|1316|1318.4|1315.4|1319|1316|1318.4|1315.4|48
1600444800000|2020-09-18 16:00:00|1317.4|1314.4|1318.4|1315.4|1318.4|1315.4|1317.4|1314.4|101
1600445100000|2020-09-18 16:05:00|1317.4|1314.4|1323.4|1320.4|1323.4|1320.4|1317.4|1314.4|319
1600445400000|2020-09-18 16:10:00|1324.4|1321.4|1325.5|1322.5|1326.4|1323.4|1324.4|1321.4|481
1600445700000|2020-09-18 16:15:00|1325.1|1322.1|1323.4|1320.4|1326.5|1323.5|1322.5|1319.5|138
1600446000000|2020-09-18 16:20:00|1322.5|1319.5|1322.5|1319.5|1324.4|1321.4|1322.5|1319.5|520
1600446300000|2020-09-18 16:25:00|1323.5|1320.5|1327.5|1324.5|1328.7|1325.7|1322.7|1319.7|2415
1600446600000|2020-09-18 16:30:00|1327.1|1324.1|1329.8|1326.8|1331.7|1328.7|1326.7|1323.7|1601
1600446900000|2020-09-18 16:35:00|1330.7|1327.7|1331.6|1328.6|1332.5|1329.5|1329.8|1326.8|198
1600447200000|2020-09-18 16:40:00|1330.7|1327.7|1328.5|1325.5|1331.2|1328.2|1327.5|1324.5|341
1600447500000|2020-09-18 16:45:00|1329.5|1326.5|1332.5|1329.5|1332.5|1329.5|1329.5|1326.5|425
1600447800000|2020-09-18 16:50:00|1331.7|1328.7|1331.4|1328.4|1333.5|1330.5|1328.5|1325.5|2034
1600448100000|2020-09-18 16:55:00|1332.4|1329.4|1330.5|1327.5|1332.4|1329.4|1328.4|1325.4|1266
1600673400000|2020-09-21 07:30:00|1331.7|1328.7|1329.2|1326.2|1336.2|1333.2|1329.2|1326.2|312
1600673700000|2020-09-21 07:35:00|1330.2|1327.2|1330.2|1327.2|1330.7|1327.7|1327.2|1324.2|216
1600674000000|2020-09-21 07:40:00|1330.1|1327.1|1332.2|1329.2|1333.1|1330.1|1329.2|1326.2|427
1600674300000|2020-09-21 07:45:00|1332|1329|1325.7|1322.7|1332|1329|1325.2|1322.2|452
1600674600000|2020-09-21 07:50:00|1325.3|1322.3|1325.3|1322.3|1327.3|1324.3|1325.2|1322.2|468
1600674900000|2020-09-21 07:55:00|1326.3|1323.3|1327.3|1324.3|1327.3|1324.3|1326.3|1323.3|1084
1600675200000|2020-09-21 08:00:00|1327.2|1324.2|1326.3|1323.3|1327.2|1324.2|1325.4|1322.4|1226
1600675500000|2020-09-21 08:05:00|1327.2|1324.2|1327.4|1324.4|1328.3|1325.3|1326.9|1323.9|611
1600675800000|2020-09-21 08:10:00|1328.3|1325.3|1328.8|1325.8|1329.3|1326.3|1328.3|1325.3|164
1600676100000|2020-09-21 08:15:00|1329.3|1326.3|1330.3|1327.3|1330.3|1327.3|1328.8|1325.8|150
1600676400000|2020-09-21 08:20:00|1328.5|1325.5|1332.4|1329.4|1332.9|1329.9|1328.5|1325.5|619
1600676700000|2020-09-21 08:25:00|1331.4|1328.4|1334.4|1331.4|1334.5|1331.5|1330.4|1327.4|557
1600677000000|2020-09-21 08:30:00|1333.5|1330.5|1334|1331|1334.5|1331.5|1333.5|1330.5|1223
1600677300000|2020-09-21 08:35:00|1333.5|1330.5|1335.5|1332.5|1337.5|1334.5|1333.5|1330.5|116
1600677600000|2020-09-21 08:40:00|1334.6|1331.6|1334.7|1331.7|1335.5|1332.5|1333.5|1330.5|480
1600677900000|2020-09-21 08:45:00|1335.7|1332.7|1335.6|1332.6|1338.6|1335.6|1335.6|1332.6|181
1600678200000|2020-09-21 08:50:00|1334.7|1331.7|1333.7|1330.7|1335.6|1332.6|1333.6|1330.6|48
1600678500000|2020-09-21 08:55:00|1333.6|1330.6|1333.7|1330.7|1334.6|1331.6|1332.6|1329.6|203
1600678800000|2020-09-21 09:00:00|1334.1|1331.1|1334.7|1331.7|1334.7|1331.7|1334.1|1331.1|68
1600679100000|2020-09-21 09:05:00|1335.1|1332.1|1337.7|1334.7|1337.7|1334.7|1335.1|1332.1|77
1600679400000|2020-09-21 09:10:00|1337.6|1334.6|1337.6|1334.6|1338.1|1335.1|1337.6|1334.6|39
1600679700000|2020-09-21 09:15:00|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|1335.1|1332.1|461
1600680000000|2020-09-21 09:20:00|1336.1|1333.1|1335.6|1332.6|1336.6|1333.6|1334.7|1331.7|142
1600680300000|2020-09-21 09:25:00|1334.7|1331.7|1333.7|1330.7|1334.7|1331.7|1332.7|1329.7|106
1600680600000|2020-09-21 09:30:00|1334.2|1331.2|1331.6|1328.6|1334.2|1331.2|1331.6|1328.6|122
1600680900000|2020-09-21 09:35:00|1331.2|1328.2|1331.7|1328.7|1332.7|1329.7|1330.2|1327.2|568
1600681200000|2020-09-21 09:40:00|1332.6|1329.6|1331.6|1328.6|1332.7|1329.7|1331.6|1328.6|196
1600681500000|2020-09-21 09:45:00|1331.7|1328.7|1330.7|1327.7|1331.7|1328.7|1329.2|1326.2|301
1600681800000|2020-09-21 09:50:00|1331.2|1328.2|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|44
1600682100000|2020-09-21 09:55:00|1333.2|1330.2|1332.7|1329.7|1333.2|1330.2|1332.7|1329.7|19
1600682400000|2020-09-21 10:00:00|1330.7|1327.7|1332.7|1329.7|1332.7|1329.7|1330.7|1327.7|48
1600682700000|2020-09-21 10:05:00|1332.2|1329.2|1332.6|1329.6|1332.7|1329.7|1331.6|1328.6|78
1600683000000|2020-09-21 10:10:00|1332.2|1329.2|1330.9|1327.9|1332.4|1329.4|1330.4|1327.4|5014
1600683300000|2020-09-21 10:15:00|1330.5|1327.5|1330.8|1327.8|1331.4|1328.4|1329.9|1326.9|164
1600683600000|2020-09-21 10:20:00|1330.9|1327.9|1331.8|1328.8|1331.8|1328.8|1330.9|1327.9|17
1600683900000|2020-09-21 10:25:00|1331.9|1328.9|1331.9|1328.9|1332.8|1329.8|1331.8|1328.8|10
1600684200000|2020-09-21 10:30:00|1332.9|1329.9|1333.8|1330.8|1333.9|1330.9|1332.9|1329.9|22
1600684500000|2020-09-21 10:35:00|1332.9|1329.9|1333.8|1330.8|1333.9|1330.9|1332.9|1329.9|74
1600684800000|2020-09-21 10:40:00|1332.8|1329.8|1332.8|1329.8|1332.8|1329.8|1332.8|1329.8|8
1600685100000|2020-09-21 10:45:00|1333.7|1330.7|1333.7|1330.7|1333.8|1330.8|1331.8|1328.8|119
1600685400000|2020-09-21 10:50:00|1333.8|1330.8|1335.8|1332.8|1335.8|1332.8|1333.8|1330.8|61
1600685700000|2020-09-21 10:55:00|1335.4|1332.4|1335.8|1332.8|1335.8|1332.8|1334.9|1331.9|8
1600686000000|2020-09-21 11:00:00|1335.4|1332.4|1332.8|1329.8|1335.4|1332.4|1332.8|1329.8|536
1600686300000|2020-09-21 11:05:00|1332.7|1329.7|1331.7|1328.7|1332.7|1329.7|1331.7|1328.7|227
1600686600000|2020-09-21 11:10:00|1331.8|1328.8|1332.2|1329.2|1332.7|1329.7|1331.7|1328.7|13
1600686900000|2020-09-21 11:15:00|1331.7|1328.7|1331.7|1328.7|1332.7|1329.7|1331.7|1328.7|93
1600687200000|2020-09-21 11:20:00|1332.2|1329.2|1332.7|1329.7|1333.7|1330.7|1332.2|1329.2|39
1600687500000|2020-09-21 11:25:00|1332.8|1329.8|1332.8|1329.8|1333.8|1330.8|1332.8|1329.8|33
1600687800000|2020-09-21 11:30:00|1333.8|1330.8|1333.3|1330.3|1333.8|1330.8|1332.3|1329.3|81
1600688100000|2020-09-21 11:35:00|1332.8|1329.8|1335.8|1332.8|1335.8|1332.8|1332.8|1329.8|109
1600688400000|2020-09-21 11:40:00|1336.3|1333.3|1335.8|1332.8|1336.3|1333.3|1335.8|1332.8|214
1600688700000|2020-09-21 11:45:00|1335.9|1332.9|1333.9|1330.9|1336.8|1333.8|1333.9|1330.9|98
1600689000000|2020-09-21 11:50:00|1334.8|1331.8|1334.9|1331.9|1335.9|1332.9|1334.8|1331.8|108
1600689300000|2020-09-21 11:55:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1330.9|1327.9|164
1600689600000|2020-09-21 12:00:00|1335.4|1332.4|1333.9|1330.9|1335.9|1332.9|1333.9|1330.9|250
1600689900000|2020-09-21 12:05:00|1333.8|1330.8|1332.9|1329.9|1335.8|1332.8|1332.8|1329.8|23
1600690200000|2020-09-21 12:10:00|1333.8|1330.8|1334.8|1331.8|1335.9|1332.9|1333.8|1330.8|123
1600690500000|2020-09-21 12:15:00|1333.9|1330.9|1335.8|1332.8|1335.8|1332.8|1333.3|1330.3|56
1600690800000|2020-09-21 12:20:00|1334.8|1331.8|1331.8|1328.8|1335.8|1332.8|1331.8|1328.8|141
1600691100000|2020-09-21 12:25:00|1332.8|1329.8|1331.8|1328.8|1332.8|1329.8|1331.8|1328.8|96
1600691400000|2020-09-21 12:30:00|1330.8|1327.8|1329.8|1326.8|1331.8|1328.8|1328.9|1325.9|128
1600691700000|2020-09-21 12:35:00|1329.3|1326.3|1330.9|1327.9|1332.9|1329.9|1329.3|1326.3|281
1600692000000|2020-09-21 12:40:00|1330.8|1327.8|1329.9|1326.9|1332.9|1329.9|1329.8|1326.8|712
1600692300000|2020-09-21 12:45:00|1329.8|1326.8|1326.9|1323.9|1329.9|1326.9|1325.9|1322.9|398
1600692600000|2020-09-21 12:50:00|1326.8|1323.8|1327.8|1324.8|1327.8|1324.8|1325.8|1322.8|97
1600692900000|2020-09-21 12:55:00|1328.3|1325.3|1335.8|1332.8|1335.8|1332.8|1328.3|1325.3|157
1600693200000|2020-09-21 13:00:00|1335.9|1332.9|1335.8|1332.8|1337.8|1334.8|1335.8|1332.8|71
1600693500000|2020-09-21 13:05:00|1334.9|1331.9|1329.8|1326.8|1335.3|1332.3|1329.8|1326.8|92
1600693800000|2020-09-21 13:10:00|1330.7|1327.7|1332.8|1329.8|1333.8|1330.8|1330.7|1327.7|141
1600694100000|2020-09-21 13:15:00|1333.3|1330.3|1329.8|1326.8|1334.8|1331.8|1329.8|1326.8|62
1600694400000|2020-09-21 13:20:00|1330.9|1327.9|1327.8|1324.8|1330.9|1327.9|1327.8|1324.8|100
1600694700000|2020-09-21 13:25:00|1326.8|1323.8|1328.9|1325.9|1329.3|1326.3|1325.9|1322.9|55
1600695000000|2020-09-21 13:30:00|1328.8|1325.8|1324.9|1321.9|1331.9|1328.9|1324.9|1321.9|86
1600695300000|2020-09-21 13:35:00|1324.8|1321.8|1322.9|1319.9|1325.4|1322.4|1321.9|1318.9|204
1600695600000|2020-09-21 13:40:00|1321.9|1318.9|1322.9|1319.9|1323.8|1320.8|1319.9|1316.9|597
1600695900000|2020-09-21 13:45:00|1321.9|1318.9|1324.8|1321.8|1325.9|1322.9|1321.9|1318.9|58
1600696200000|2020-09-21 13:50:00|1323.9|1320.9|1321.8|1318.8|1324.8|1321.8|1320.9|1317.9|613
1600696500000|2020-09-21 13:55:00|1320.9|1317.9|1320.9|1317.9|1323.8|1320.8|1319.9|1316.9|273
1600696800000|2020-09-21 14:00:00|1319.9|1316.9|1317.4|1314.4|1320.9|1317.9|1316.8|1313.8|773
1600697100000|2020-09-21 14:05:00|1316.9|1313.9|1309.9|1306.9|1317.9|1314.9|1309.4|1306.4|1447
1600697400000|2020-09-21 14:10:00|1308.9|1305.9|1310.5|1307.5|1311|1308|1307.9|1304.9|879
1600697700000|2020-09-21 14:15:00|1310.9|1307.9|1308.9|1305.9|1312.8|1309.8|1308.9|1305.9|251
1600698000000|2020-09-21 14:20:00|1308.8|1305.8|1309.9|1306.9|1310.9|1307.9|1307.9|1304.9|226
1600698300000|2020-09-21 14:25:00|1309.8|1306.8|1308.9|1305.9|1309.8|1306.8|1303.8|1300.8|1567
1600698600000|2020-09-21 14:30:00|1309.3|1306.3|1310.9|1307.9|1312.8|1309.8|1309.3|1306.3|86
1600698900000|2020-09-21 14:35:00|1311.8|1308.8|1308.8|1305.8|1311.8|1308.8|1306.8|1303.8|213
1600699200000|2020-09-21 14:40:00|1307.8|1304.8|1306.8|1303.8|1311.8|1308.8|1306.8|1303.8|328
1600699500000|2020-09-21 14:45:00|1307.7|1304.7|1310.8|1307.8|1313.7|1310.7|1306.8|1303.8|139
1600699800000|2020-09-21 14:50:00|1310.7|1307.7|1313.8|1310.8|1313.8|1310.8|1309.8|1306.8|232
1600700100000|2020-09-21 14:55:00|1313.7|1310.7|1309.8|1306.8|1313.8|1310.8|1309.8|1306.8|104
1600700400000|2020-09-21 15:00:00|1310.3|1307.3|1308.8|1305.8|1310.3|1307.3|1307.3|1304.3|396
1600700700000|2020-09-21 15:05:00|1309.8|1306.8|1311.8|1308.8|1313.8|1310.8|1309.8|1306.8|140
1600701000000|2020-09-21 15:10:00|1310.9|1307.9|1309.8|1306.8|1311.8|1308.8|1309.8|1306.8|126
1600701300000|2020-09-21 15:15:00|1310.8|1307.8|1306.3|1303.3|1310.8|1307.8|1305.8|1302.8|213
1600701600000|2020-09-21 15:20:00|1305.8|1302.8|1307.8|1304.8|1307.9|1304.9|1303.9|1300.9|96
1600701900000|2020-09-21 15:25:00|1306.9|1303.9|1305.8|1302.8|1308.8|1305.8|1305.8|1302.8|79
1600702200000|2020-09-21 15:30:00|1305.9|1302.9|1305.9|1302.9|1307.8|1304.8|1304.9|1301.9|56
1600702500000|2020-09-21 15:35:00|1306.4|1303.4|1304.8|1301.8|1306.8|1303.8|1304.8|1301.8|47
1600702800000|2020-09-21 15:40:00|1304.9|1301.9|1305.8|1302.8|1307.9|1304.9|1304.8|1301.8|33
1600703100000|2020-09-21 15:45:00|1305.9|1302.9|1304.9|1301.9|1306.8|1303.8|1303.9|1300.9|159
1600703400000|2020-09-21 15:50:00|1305.8|1302.8|1300.8|1297.8|1305.8|1302.8|1299.9|1296.9|613
1600703700000|2020-09-21 15:55:00|1300.9|1297.9|1303.8|1300.8|1304.8|1301.8|1300.8|1297.8|184
1600704000000|2020-09-21 16:00:00|1303.9|1300.9|1308.8|1305.8|1309.8|1306.8|1303.8|1300.8|71
1600704300000|2020-09-21 16:05:00|1309.3|1306.3|1307.9|1304.9|1309.3|1306.3|1307.9|1304.9|39
1600704600000|2020-09-21 16:10:00|1307.8|1304.8|1303.8|1300.8|1307.8|1304.8|1303.8|1300.8|622
1600704900000|2020-09-21 16:15:00|1304.3|1301.3|1306.9|1303.9|1308.8|1305.8|1304.3|1301.3|65
1600705200000|2020-09-21 16:20:00|1306|1303|1306.9|1303.9|1307.8|1304.8|1305.8|1302.8|43
1600705500000|2020-09-21 16:25:00|1307.8|1304.8|1305.8|1302.8|1309.9|1306.9|1305.8|1302.8|103
1600705800000|2020-09-21 16:30:00|1306.8|1303.8|1308.9|1305.9|1309.9|1306.9|1306.8|1303.8|348
1600706100000|2020-09-21 16:35:00|1309|1306|1310|1307|1310.9|1307.9|1309|1306|96
1600706400000|2020-09-21 16:40:00|1309.9|1306.9|1309|1306|1310.9|1307.9|1307|1304|109
1600706700000|2020-09-21 16:45:00|1309.9|1306.9|1310.9|1307.9|1311|1308|1309.9|1306.9|81
1600707000000|2020-09-21 16:50:00|1310.8|1307.8|1308.8|1305.8|1310.9|1307.9|1307.8|1304.8|835
1600707300000|2020-09-21 16:55:00|1309.7|1306.7|1308.9|1305.9|1309.9|1306.9|1307.7|1304.7|973
1600759800000|2020-09-22 07:30:00|1309.2|1306.2|1312.3|1309.3|1315.3|1312.3|1308.3|1305.3|343
1600760100000|2020-09-22 07:35:00|1312.4|1309.4|1312.4|1309.4|1313.4|1310.4|1311.4|1308.4|358
1600760400000|2020-09-22 07:40:00|1312.3|1309.3|1311.9|1308.9|1312.4|1309.4|1310.9|1307.9|15
1600760700000|2020-09-22 07:45:00|1312.4|1309.4|1312.4|1309.4|1313.4|1310.4|1311.4|1308.4|350
1600761000000|2020-09-22 07:50:00|1312.9|1309.9|1317.4|1314.4|1318.5|1315.5|1312.4|1309.4|962
1600761300000|2020-09-22 07:55:00|1317.5|1314.5|1315.5|1312.5|1318.5|1315.5|1315.5|1312.5|76
1600761600000|2020-09-22 08:00:00|1316.4|1313.4|1317.5|1314.5|1317.5|1314.5|1315.5|1312.5|14
1600761900000|2020-09-22 08:05:00|1317.6|1314.6|1318.5|1315.5|1318.5|1315.5|1317.6|1314.6|40
1600762200000|2020-09-22 08:10:00|1319.4|1316.4|1315.5|1312.5|1319.4|1316.4|1315.5|1312.5|252
1600762500000|2020-09-22 08:15:00|1316|1313|1314.5|1311.5|1316.5|1313.5|1314.5|1311.5|24
1600762800000|2020-09-22 08:20:00|1315|1312|1314.5|1311.5|1315.5|1312.5|1313.5|1310.5|200
1600763100000|2020-09-22 08:25:00|1314.9|1311.9|1315.3|1312.3|1315.9|1312.9|1314.4|1311.4|634
1600763400000|2020-09-22 08:30:00|1314.8|1311.8|1315.3|1312.3|1315.4|1312.4|1314.4|1311.4|106
1600763700000|2020-09-22 08:35:00|1315.4|1312.4|1316.4|1313.4|1317.3|1314.3|1315.4|1312.4|7
1600764000000|2020-09-22 08:40:00|1316.3|1313.3|1314.3|1311.3|1316.4|1313.4|1314.3|1311.3|23
1600764300000|2020-09-22 08:45:00|1313.9|1310.9|1314.4|1311.4|1314.4|1311.4|1313.9|1310.9|15
1600764600000|2020-09-22 08:50:00|1314.3|1311.3|1313.4|1310.4|1314.4|1311.4|1312.4|1309.4|135
1600764900000|2020-09-22 08:55:00|1314.3|1311.3|1315.3|1312.3|1315.3|1312.3|1313.4|1310.4|107
1600765200000|2020-09-22 09:00:00|1315.8|1312.8|1314.4|1311.4|1316.3|1313.3|1314.4|1311.4|129
1600765500000|2020-09-22 09:05:00|1314.3|1311.3|1315.4|1312.4|1315.4|1312.4|1314.3|1311.3|89
1600765800000|2020-09-22 09:10:00|1315.9|1312.9|1317.4|1314.4|1318.3|1315.3|1315.9|1312.9|9
1600766100000|2020-09-22 09:15:00|1317.3|1314.3|1319.3|1316.3|1319.3|1316.3|1316.9|1313.9|88
1600766400000|2020-09-22 09:20:00|1319.4|1316.4|1320.4|1317.4|1320.4|1317.4|1319.4|1316.4|11
1600766700000|2020-09-22 09:25:00|1319.4|1316.4|1322.3|1319.3|1322.3|1319.3|1319.4|1316.4|64
1600767000000|2020-09-22 09:30:00|1322.4|1319.4|1322|1319|1322.5|1319.5|1320.5|1317.5|1543
1600767300000|2020-09-22 09:35:00|1322.5|1319.5|1320.6|1317.6|1323.5|1320.5|1320.5|1317.5|281
1600767600000|2020-09-22 09:40:00|1321|1318|1321|1318|1321.5|1318.5|1320|1317|1027
1600767900000|2020-09-22 09:45:00|1320.5|1317.5|1319.6|1316.6|1320.6|1317.6|1318.7|1315.7|2467
1600768200000|2020-09-22 09:50:00|1320.1|1317.1|1318.7|1315.7|1320.6|1317.6|1318.7|1315.7|323
1600768500000|2020-09-22 09:55:00|1318.6|1315.6|1319.6|1316.6|1319.7|1316.7|1318.6|1315.6|53
1600768800000|2020-09-22 10:00:00|1319.7|1316.7|1322.7|1319.7|1323.2|1320.2|1319.7|1316.7|875
1600769100000|2020-09-22 10:05:00|1323.2|1320.2|1324.6|1321.6|1325.7|1322.7|1323.2|1320.2|411
1600769400000|2020-09-22 10:10:00|1324.7|1321.7|1325.1|1322.1|1326.6|1323.6|1323.7|1320.7|302
1600769700000|2020-09-22 10:15:00|1326.6|1323.6|1325.6|1322.6|1326.7|1323.7|1324.6|1321.6|70
1600770000000|2020-09-22 10:20:00|1326.5|1323.5|1327.6|1324.6|1329.5|1326.5|1326.5|1323.5|69
1600770300000|2020-09-22 10:25:00|1328.5|1325.5|1329.5|1326.5|1329.6|1326.6|1328.5|1325.5|41
1600770600000|2020-09-22 10:30:00|1329.6|1326.6|1329.5|1326.5|1331.5|1328.5|1329.5|1326.5|77
1600770900000|2020-09-22 10:35:00|1329.6|1326.6|1328.6|1325.6|1329.6|1326.6|1328.5|1325.5|95
1600771200000|2020-09-22 10:40:00|1328.5|1325.5|1328.5|1325.5|1328.6|1325.6|1327.5|1324.5|34
1600771500000|2020-09-22 10:45:00|1327.6|1324.6|1326.6|1323.6|1327.6|1324.6|1326.1|1323.1|103
1600771800000|2020-09-22 10:50:00|1327.5|1324.5|1326.6|1323.6|1327.5|1324.5|1326.6|1323.6|31
1600772100000|2020-09-22 10:55:00|1326.5|1323.5|1326.6|1323.6|1326.6|1323.6|1326.1|1323.1|45
1600772400000|2020-09-22 11:00:00|1326.1|1323.1|1327.1|1324.1|1327.6|1324.6|1325.6|1322.6|18
1600772700000|2020-09-22 11:05:00|1327.5|1324.5|1326.6|1323.6|1327.5|1324.5|1326.6|1323.6|2
1600773000000|2020-09-22 11:10:00|1327.1|1324.1|1326.6|1323.6|1327.1|1324.1|1325.6|1322.6|13
1600773300000|2020-09-22 11:15:00|1327.1|1324.1|1327.6|1324.6|1327.6|1324.6|1326.6|1323.6|12
1600773600000|2020-09-22 11:20:00|1328.6|1325.6|1328.7|1325.7|1329.6|1326.6|1328.6|1325.6|33
1600773900000|2020-09-22 11:25:00|1329.7|1326.7|1328.8|1325.8|1329.7|1326.7|1328.7|1325.7|28
1600774200000|2020-09-22 11:30:00|1329.7|1326.7|1331.2|1328.2|1331.7|1328.7|1328.7|1325.7|109
1600774500000|2020-09-22 11:35:00|1330.7|1327.7|1329.8|1326.8|1331.7|1328.7|1329.7|1326.7|113
1600774800000|2020-09-22 11:40:00|1329.7|1326.7|1328.3|1325.3|1329.7|1326.7|1327.8|1324.8|55
1600775100000|2020-09-22 11:45:00|1328.2|1325.2|1325.7|1322.7|1328.3|1325.3|1325.7|1322.7|171
1600775400000|2020-09-22 11:50:00|1325.8|1322.8|1325.7|1322.7|1326.7|1323.7|1324.7|1321.7|56
1600775700000|2020-09-22 11:55:00|1325.8|1322.8|1326.7|1323.7|1328.7|1325.7|1325.7|1322.7|207
1600776000000|2020-09-22 12:00:00|1327.7|1324.7|1327.7|1324.7|1332.2|1329.2|1324.8|1321.8|456
1600776300000|2020-09-22 12:05:00|1328.7|1325.7|1325.7|1322.7|1328.7|1325.7|1323.7|1320.7|160
1600776600000|2020-09-22 12:10:00|1326.7|1323.7|1328.7|1325.7|1329.6|1326.6|1326.7|1323.7|94
1600776900000|2020-09-22 12:15:00|1329.6|1326.6|1327.7|1324.7|1329.6|1326.6|1326.7|1323.7|29
1600777200000|2020-09-22 12:20:00|1327.6|1324.6|1324.6|1321.6|1327.7|1324.7|1323.7|1320.7|155
1600777500000|2020-09-22 12:25:00|1323.7|1320.7|1324.6|1321.6|1324.6|1321.6|1322.6|1319.6|104
1600777800000|2020-09-22 12:30:00|1323.7|1320.7|1326.2|1323.2|1326.2|1323.2|1322.7|1319.7|96
1600778100000|2020-09-22 12:35:00|1326.1|1323.1|1324.7|1321.7|1326.2|1323.2|1323.7|1320.7|54
1600778400000|2020-09-22 12:40:00|1324.6|1321.6|1323.6|1320.6|1324.7|1321.7|1322.7|1319.7|42
1600778700000|2020-09-22 12:45:00|1323.7|1320.7|1323.7|1320.7|1323.7|1320.7|1323.2|1320.2|96
1600779000000|2020-09-22 12:50:00|1323.6|1320.6|1323.6|1320.6|1323.6|1320.6|1322.6|1319.6|42
1600779300000|2020-09-22 12:55:00|1323.7|1320.7|1324.7|1321.7|1324.7|1321.7|1323.7|1320.7|16
1600779600000|2020-09-22 13:00:00|1325.7|1322.7|1326.7|1323.7|1326.7|1323.7|1323.7|1320.7|184
1600779900000|2020-09-22 13:05:00|1327.7|1324.7|1328.7|1325.7|1328.7|1325.7|1325.7|1322.7|61
1600780200000|2020-09-22 13:10:00|1329.7|1326.7|1331.7|1328.7|1331.7|1328.7|1329.7|1326.7|82
1600780500000|2020-09-22 13:15:00|1331.6|1328.6|1331.7|1328.7|1331.7|1328.7|1330.7|1327.7|201
1600780800000|2020-09-22 13:20:00|1332.7|1329.7|1330.7|1327.7|1332.7|1329.7|1330.7|1327.7|47
1600781100000|2020-09-22 13:25:00|1331.7|1328.7|1332.7|1329.7|1334.7|1331.7|1331.7|1328.7|152
1600781400000|2020-09-22 13:30:00|1331.7|1328.7|1334.2|1331.2|1334.7|1331.7|1331.7|1328.7|97
1600781700000|2020-09-22 13:35:00|1333.7|1330.7|1335.1|1332.1|1335.7|1332.7|1333.7|1330.7|364
1600782000000|2020-09-22 13:40:00|1336.5|1333.5|1333.7|1330.7|1337.6|1334.6|1333.7|1330.7|843
1600782300000|2020-09-22 13:45:00|1332.7|1329.7|1331.2|1328.2|1333.7|1330.7|1330.7|1327.7|411
1600782600000|2020-09-22 13:50:00|1330.7|1327.7|1330.7|1327.7|1332.2|1329.2|1329.7|1326.7|59
1600782900000|2020-09-22 13:55:00|1331.2|1328.2|1332.6|1329.6|1332.7|1329.7|1329.7|1326.7|114
1600783200000|2020-09-22 14:00:00|1333.1|1330.1|1334.6|1331.6|1334.6|1331.6|1332.6|1329.6|414
1600783500000|2020-09-22 14:05:00|1335.6|1332.6|1333.7|1330.7|1335.6|1332.6|1333.6|1330.6|278
1600783800000|2020-09-22 14:10:00|1333.6|1330.6|1334.6|1331.6|1334.7|1331.7|1332.6|1329.6|104
1600784100000|2020-09-22 14:15:00|1335.6|1332.6|1335.6|1332.6|1335.6|1332.6|1334.6|1331.6|87
1600784400000|2020-09-22 14:20:00|1336.6|1333.6|1335.7|1332.7|1336.6|1333.6|1335.7|1332.7|201
1600784700000|2020-09-22 14:25:00|1336.1|1333.1|1335.6|1332.6|1336.1|1333.1|1334.6|1331.6|91
1600785000000|2020-09-22 14:30:00|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|1336.6|1333.6|38
1600785300000|2020-09-22 14:35:00|1335.7|1332.7|1335.2|1332.2|1336.7|1333.7|1334.7|1331.7|388
1600785600000|2020-09-22 14:40:00|1334.7|1331.7|1332.8|1329.8|1335.2|1332.2|1331.7|1328.7|810
1600785900000|2020-09-22 14:45:00|1331.8|1328.8|1328.7|1325.7|1332.8|1329.8|1327.7|1324.7|196
1600786200000|2020-09-22 14:50:00|1329.7|1326.7|1331.2|1328.2|1331.7|1328.7|1328.7|1325.7|38
1600786500000|2020-09-22 14:55:00|1330.7|1327.7|1330.7|1327.7|1332.2|1329.2|1330.7|1327.7|86
1600786800000|2020-09-22 15:00:00|1330.8|1327.8|1331.7|1328.7|1331.8|1328.8|1330.7|1327.7|135
1600787100000|2020-09-22 15:05:00|1332.7|1329.7|1332.2|1329.2|1332.7|1329.7|1331.7|1328.7|122
1600787400000|2020-09-22 15:10:00|1332.7|1329.7|1333.7|1330.7|1334.7|1331.7|1332.7|1329.7|158
1600787700000|2020-09-22 15:15:00|1333.8|1330.8|1334.8|1331.8|1334.8|1331.8|1332.8|1329.8|455
1600788000000|2020-09-22 15:20:00|1335.8|1332.8|1335.8|1332.8|1335.8|1332.8|1334.8|1331.8|287
1600788300000|2020-09-22 15:25:00|1335.7|1332.7|1335.8|1332.8|1337.7|1334.7|1332.3|1329.3|268
1600788600000|2020-09-22 15:30:00|1334.8|1331.8|1334.7|1331.7|1334.8|1331.8|1333.8|1330.8|296
1600788900000|2020-09-22 15:35:00|1334.8|1331.8|1338.2|1335.2|1338.7|1335.7|1334.7|1331.7|208
1600789200000|2020-09-22 15:40:00|1337.8|1334.8|1338.8|1335.8|1338.8|1335.8|1337.7|1334.7|139
1600789500000|2020-09-22 15:45:00|1339.2|1336.2|1338.8|1335.8|1339.2|1336.2|1337.7|1334.7|173
1600789800000|2020-09-22 15:50:00|1338.7|1335.7|1336.8|1333.8|1338.7|1335.7|1335.8|1332.8|202
1600790100000|2020-09-22 15:55:00|1337.8|1334.8|1343.7|1340.7|1343.7|1340.7|1337.8|1334.8|196
1600790400000|2020-09-22 16:00:00|1344.7|1341.7|1343.8|1340.8|1344.7|1341.7|1342.3|1339.3|276
1600790700000|2020-09-22 16:05:00|1344.7|1341.7|1342.8|1339.8|1344.7|1341.7|1341.8|1338.8|67
1600791000000|2020-09-22 16:10:00|1342.7|1339.7|1343.8|1340.8|1345.8|1342.8|1342.7|1339.7|223
1600791300000|2020-09-22 16:15:00|1344.3|1341.3|1343.7|1340.7|1344.7|1341.7|1342.7|1339.7|100
1600791600000|2020-09-22 16:20:00|1343.2|1340.2|1341.8|1338.8|1343.3|1340.3|1340.8|1337.8|86
1600791900000|2020-09-22 16:25:00|1342.7|1339.7|1340.8|1337.8|1342.8|1339.8|1340.3|1337.3|71
1600792200000|2020-09-22 16:30:00|1341.8|1338.8|1341.8|1338.8|1343.8|1340.8|1341.8|1338.8|829
1600792500000|2020-09-22 16:35:00|1342.8|1339.8|1341.8|1338.8|1343.8|1340.8|1341.7|1338.7|97
1600792800000|2020-09-22 16:40:00|1341.7|1338.7|1342.3|1339.3|1342.7|1339.7|1340.7|1337.7|149
1600793100000|2020-09-22 16:45:00|1342.7|1339.7|1339.8|1336.8|1342.7|1339.7|1339.7|1336.7|154
1600793400000|2020-09-22 16:50:00|1340.8|1337.8|1337.9|1334.9|1341.8|1338.8|1336.9|1333.9|1894
1600793700000|2020-09-22 16:55:00|1337.8|1334.8|1339.9|1336.9|1340|1337|1336.9|1333.9|665
1600794000000|2020-09-22 17:00:00|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|0
1600846200000|2020-09-23 07:30:00|1337.2|1334.2|1334.3|1331.3|1337.3|1334.3|1333.2|1330.2|352
1600846500000|2020-09-23 07:35:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|381
1600846800000|2020-09-23 07:40:00|1334.3|1331.3|1337.8|1334.8|1337.8|1334.8|1334.3|1331.3|74
1600847100000|2020-09-23 07:45:00|1337.3|1334.3|1336.8|1333.8|1338.3|1335.3|1336.3|1333.3|77
1600847400000|2020-09-23 07:50:00|1336.3|1333.3|1335.3|1332.3|1337.3|1334.3|1335.3|1332.3|150
1600847700000|2020-09-23 07:55:00|||||||||271
1600848000000|2020-09-23 08:00:00|1336.3|1333.3|1334.8|1331.8|1336.3|1333.3|1334.3|1331.3|39
1600848300000|2020-09-23 08:05:00|1335.3|1332.3|1333.3|1330.3|1335.3|1332.3|1333.3|1330.3|28
1600848600000|2020-09-23 08:10:00|1332.3|1329.3|1335.3|1332.3|1335.3|1332.3|1332.3|1329.3|161
1600848900000|2020-09-23 08:15:00|1334.8|1331.8|1336.3|1333.3|1336.3|1333.3|1334.8|1331.8|7
1600849200000|2020-09-23 08:20:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|56
1600849500000|2020-09-23 08:25:00|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|1334.3|1331.3|21
1600849800000|2020-09-23 08:30:00|1335.3|1332.3|1334.8|1331.8|1335.3|1332.3|1334.3|1331.3|71
1600850100000|2020-09-23 08:35:00|1335.3|1332.3|1335.8|1332.8|1336.3|1333.3|1335.3|1332.3|92
1600850400000|2020-09-23 08:40:00|1336.3|1333.3|1334.3|1331.3|1336.3|1333.3|1334.3|1331.3|322
1600850700000|2020-09-23 08:45:00|1334.4|1331.4|1333.4|1330.4|1334.4|1331.4|1332.4|1329.4|146
1600851000000|2020-09-23 08:50:00|1332.9|1329.9|1334.4|1331.4|1334.9|1331.9|1332.4|1329.4|35
1600851300000|2020-09-23 08:55:00|1335.4|1332.4|1335.4|1332.4|1335.4|1332.4|1335.4|1332.4|14
1600851600000|2020-09-23 09:00:00|1335.3|1332.3|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|87
1600851900000|2020-09-23 09:05:00|1334.9|1331.9|1335.4|1332.4|1335.4|1332.4|1334.4|1331.4|101
1600852200000|2020-09-23 09:10:00|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|1333.9|1330.9|89
1600852500000|2020-09-23 09:15:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|9
1600852800000|2020-09-23 09:20:00|||||||||7
1600853100000|2020-09-23 09:25:00|1335.4|1332.4|1334.4|1331.4|1335.4|1332.4|1334.4|1331.4|72
1600853400000|2020-09-23 09:30:00|1333.4|1330.4|1335.4|1332.4|1335.4|1332.4|1333.4|1330.4|6
1600853700000|2020-09-23 09:35:00|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|1334.4|1331.4|10
1600854000000|2020-09-23 09:40:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1333.4|1330.4|5
1600854300000|2020-09-23 09:45:00|1334.9|1331.9|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|57
1600854600000|2020-09-23 09:50:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|3
1600854900000|2020-09-23 09:55:00|1334.9|1331.9|1334.4|1331.4|1334.9|1331.9|1334.4|1331.4|3
1600855200000|2020-09-23 10:00:00|1334.3|1331.3|1334.4|1331.4|1334.4|1331.4|1333.4|1330.4|2
1600855500000|2020-09-23 10:05:00|1333.4|1330.4|1334.4|1331.4|1334.4|1331.4|1333.4|1330.4|22
1600855800000|2020-09-23 10:10:00|1334.3|1331.3|1334.4|1331.4|1334.4|1331.4|1333.9|1330.9|9
1600856100000|2020-09-23 10:15:00|1334.5|1331.5|1335.4|1332.4|1335.4|1332.4|1334.5|1331.5|153
1600856400000|2020-09-23 10:20:00|1334.4|1331.4|1334.9|1331.9|1335.4|1332.4|1334.4|1331.4|7
1600856700000|2020-09-23 10:25:00|1335.4|1332.4|1335.9|1332.9|1336.4|1333.4|1335.4|1332.4|5
1600857000000|2020-09-23 10:30:00|1335.5|1332.5|1337.4|1334.4|1337.4|1334.4|1335.5|1332.5|55
1600857300000|2020-09-23 10:35:00|1336.9|1333.9|1337.5|1334.5|1337.5|1334.5|1336.9|1333.9|13
1600857600000|2020-09-23 10:40:00|||||||||2
1600857900000|2020-09-23 10:45:00|1339.5|1336.5|1342.4|1339.4|1342.4|1339.4|1339.5|1336.5|465
1600858200000|2020-09-23 10:50:00|1342.5|1339.5|1344.4|1341.4|1345.4|1342.4|1342.5|1339.5|169
1600858500000|2020-09-23 10:55:00|1343.9|1340.9|1344|1341|1344.4|1341.4|1343.5|1340.5|4
1600858800000|2020-09-23 11:00:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1343.4|1340.4|35
1600859100000|2020-09-23 11:05:00|1343.5|1340.5|1343.4|1340.4|1343.5|1340.5|1343.4|1340.4|19
1600859400000|2020-09-23 11:10:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1343.4|1340.4|516
1600859700000|2020-09-23 11:15:00|1344.3|1341.3|1342.3|1339.3|1344.3|1341.3|1342.3|1339.3|420
1600860000000|2020-09-23 11:20:00|1341.4|1338.4|1341.9|1338.9|1342.4|1339.4|1341.4|1338.4|102
1600860300000|2020-09-23 11:25:00|1342.4|1339.4|1344.4|1341.4|1344.4|1341.4|1341.9|1338.9|5
1600860600000|2020-09-23 11:30:00|1345.4|1342.4|1346.5|1343.5|1349.3|1346.3|1345.4|1342.4|419
1600860900000|2020-09-23 11:35:00|1347|1344|1348.4|1345.4|1348.4|1345.4|1346.5|1343.5|50
1600861200000|2020-09-23 11:40:00|1347.5|1344.5|1345.5|1342.5|1348.9|1345.9|1344.5|1341.5|106
1600861500000|2020-09-23 11:45:00|1346.4|1343.4|1345.5|1342.5|1346.4|1343.4|1344.5|1341.5|2
1600861800000|2020-09-23 11:50:00|1345.4|1342.4|1344.5|1341.5|1345.4|1342.4|1343.4|1340.4|23
1600862100000|2020-09-23 11:55:00|1345.5|1342.5|1347.4|1344.4|1347.4|1344.4|1345|1342|9
1600862400000|2020-09-23 12:00:00|1346.5|1343.5|1349.4|1346.4|1349.4|1346.4|1346.4|1343.4|251
1600862700000|2020-09-23 12:05:00|1348.5|1345.5|1348.4|1345.4|1350.5|1347.5|1348.4|1345.4|265
1600863000000|2020-09-23 12:10:00|1347.5|1344.5|1347.5|1344.5|1349.5|1346.5|1346.5|1343.5|148
1600863300000|2020-09-23 12:15:00|1348.4|1345.4|1346.5|1343.5|1348.5|1345.5|1345.5|1342.5|225
1600863600000|2020-09-23 12:20:00|1347.4|1344.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|155
1600863900000|2020-09-23 12:25:00|1346|1343|1345.4|1342.4|1346.5|1343.5|1343.4|1340.4|113
1600864200000|2020-09-23 12:30:00|1344.5|1341.5|1346.4|1343.4|1346.4|1343.4|1343.4|1340.4|82
1600864500000|2020-09-23 12:35:00|1345.4|1342.4|1345.4|1342.4|1347.4|1344.4|1344.4|1341.4|85
1600864800000|2020-09-23 12:40:00|1346.4|1343.4|1347.4|1344.4|1347.4|1344.4|1345.4|1342.4|555
1600865100000|2020-09-23 12:45:00|1346.4|1343.4|1345.4|1342.4|1346.5|1343.5|1344.4|1341.4|180
1600865400000|2020-09-23 12:50:00|1346.4|1343.4|1348.4|1345.4|1349.4|1346.4|1346.4|1343.4|1474
1600865700000|2020-09-23 12:55:00|1348.5|1345.5|1349.5|1346.5|1351.4|1348.4|1348.4|1345.4|130
1600866000000|2020-09-23 13:00:00|1350|1347|1351.4|1348.4|1352.5|1349.5|1350|1347|213
1600866300000|2020-09-23 13:05:00|1351.5|1348.5|1352.4|1349.4|1353.4|1350.4|1351.5|1348.5|680
1600866600000|2020-09-23 13:10:00|1351.5|1348.5|1353.4|1350.4|1353.4|1350.4|1350.5|1347.5|54
1600866900000|2020-09-23 13:15:00|1353.5|1350.5|1351.5|1348.5|1354.4|1351.4|1351.4|1348.4|333
1600867200000|2020-09-23 13:20:00|1350.5|1347.5|1354.4|1351.4|1354.5|1351.5|1350.5|1347.5|324
1600867500000|2020-09-23 13:25:00|1354.5|1351.5|1352.5|1349.5|1354.5|1351.5|1352.5|1349.5|150
1600867800000|2020-09-23 13:30:00|1352|1349|1351.5|1348.5|1353.5|1350.5|1351.4|1348.4|252
1600868100000|2020-09-23 13:35:00|1352.4|1349.4|1353.5|1350.5|1354.5|1351.5|1352.4|1349.4|418
1600868400000|2020-09-23 13:40:00|1352.5|1349.5|1348.4|1345.4|1352.5|1349.5|1346.5|1343.5|200
1600868700000|2020-09-23 13:45:00|1348.5|1345.5|1347.4|1344.4|1350.4|1347.4|1346.5|1343.5|328
1600869000000|2020-09-23 13:50:00|1346.5|1343.5|1347.4|1344.4|1349.4|1346.4|1346.4|1343.4|70
1600869300000|2020-09-23 13:55:00|1347.5|1344.5|1344.5|1341.5|1348.5|1345.5|1343.4|1340.4|139
1600869600000|2020-09-23 14:00:00|1345.4|1342.4|1347.4|1344.4|1347.4|1344.4|1344.5|1341.5|95
1600869900000|2020-09-23 14:05:00|1346.5|1343.5|1346.4|1343.4|1347.4|1344.4|1345.4|1342.4|100
1600870200000|2020-09-23 14:10:00|1347.4|1344.4|1347.4|1344.4|1348.4|1345.4|1346.4|1343.4|107
1600870500000|2020-09-23 14:15:00|1347.5|1344.5|1346.4|1343.4|1347.5|1344.5|1341.4|1338.4|144
1600870800000|2020-09-23 14:20:00|1345.4|1342.4|1347.5|1344.5|1348.5|1345.5|1345.4|1342.4|162
1600871100000|2020-09-23 14:25:00|1347.6|1344.6|1349.4|1346.4|1349.5|1346.5|1347.6|1344.6|211
1600871400000|2020-09-23 14:30:00|1349.5|1346.5|1352.5|1349.5|1353.5|1350.5|1349.5|1346.5|284
1600871700000|2020-09-23 14:35:00|1352.9|1349.9|1351.4|1348.4|1353.5|1350.5|1348.5|1345.5|281
1600872000000|2020-09-23 14:40:00|1350.5|1347.5|1352.5|1349.5|1352.5|1349.5|1349.5|1346.5|195
1600872300000|2020-09-23 14:45:00|1353|1350|1350.5|1347.5|1353|1350|1349.5|1346.5|416
1600872600000|2020-09-23 14:50:00|1349.5|1346.5|1349.5|1346.5|1351.5|1348.5|1348.4|1345.4|106
1600872900000|2020-09-23 14:55:00|1350.5|1347.5|1347.5|1344.5|1350.5|1347.5|1347.5|1344.5|179
1600873200000|2020-09-23 15:00:00|1346.5|1343.5|1345.4|1342.4|1347.5|1344.5|1343.5|1340.5|293
1600873500000|2020-09-23 15:05:00|1345|1342|1343.4|1340.4|1346|1343|1341.5|1338.5|271
1600873800000|2020-09-23 15:10:00|1343.5|1340.5|1340.5|1337.5|1344.5|1341.5|1339.5|1336.5|1217
1600874100000|2020-09-23 15:15:00|1341.5|1338.5|1344.5|1341.5|1344.5|1341.5|1339.5|1336.5|117
1600874400000|2020-09-23 15:20:00|1343.5|1340.5|1343.5|1340.5|1343.5|1340.5|1341.5|1338.5|47
1600874700000|2020-09-23 15:25:00|1342.5|1339.5|1332.5|1329.5|1343.5|1340.5|1332.5|1329.5|246
1600875000000|2020-09-23 15:30:00|1332.6|1329.6|1333.5|1330.5|1336.5|1333.5|1332.6|1329.6|451
1600875300000|2020-09-23 15:35:00|1332.5|1329.5|1335.5|1332.5|1335.5|1332.5|1331.6|1328.6|84
1600875600000|2020-09-23 15:40:00|1334.6|1331.6|1333.5|1330.5|1334.6|1331.6|1332.5|1329.5|75
1600875900000|2020-09-23 15:45:00|1332.5|1329.5|1332.5|1329.5|1334.5|1331.5|1332.5|1329.5|83
1600876200000|2020-09-23 15:50:00|1331.6|1328.6|1335.6|1332.6|1335.6|1332.6|1331.6|1328.6|156
1600876500000|2020-09-23 15:55:00|1336.5|1333.5|1333|1330|1336.5|1333.5|1333|1330|448
1600876800000|2020-09-23 16:00:00|1332.5|1329.5|1330.5|1327.5|1333.5|1330.5|1330.5|1327.5|587
1600877100000|2020-09-23 16:05:00|1329.6|1326.6|1328.1|1325.1|1332.5|1329.5|1327.6|1324.6|245
1600877400000|2020-09-23 16:10:00|1327.6|1324.6|1326.6|1323.6|1328.6|1325.6|1325.6|1322.6|214
1600877700000|2020-09-23 16:15:00|1326.5|1323.5|1328.6|1325.6|1328.6|1325.6|1325.6|1322.6|66
1600878000000|2020-09-23 16:20:00|1329.6|1326.6|1329.6|1326.6|1329.6|1326.6|1328.6|1325.6|63
1600878300000|2020-09-23 16:25:00|1330.6|1327.6|1330.1|1327.1|1332.6|1329.6|1328.6|1325.6|178
1600878600000|2020-09-23 16:30:00|1329.6|1326.6|1331.5|1328.5|1332.1|1329.1|1329.6|1326.6|52
1600878900000|2020-09-23 16:35:00|1331.6|1328.6|1333.6|1330.6|1335.6|1332.6|1330.6|1327.6|163
1600879200000|2020-09-23 16:40:00|1334.5|1331.5|1332.5|1329.5|1334.6|1331.6|1328.5|1325.5|304
1600879500000|2020-09-23 16:45:00|1332|1329|1333.5|1330.5|1333.5|1330.5|1330.5|1327.5|132
1600879800000|2020-09-23 16:50:00|1334.5|1331.5|1331.5|1328.5|1334.5|1331.5|1328.5|1325.5|1339
1600880100000|2020-09-23 16:55:00|1330.5|1327.5|1335|1332|1335.6|1332.6|1330.5|1327.5|428
1600932600000|2020-09-24 07:30:00|1329.8|1326.8|1331.3|1328.3|1332.9|1329.9|1328.9|1325.9|80
1600932900000|2020-09-24 07:35:00|1331.8|1328.8|1329.8|1326.8|1331.8|1328.8|1326.8|1323.8|96
1600933200000|2020-09-24 07:40:00|1329.9|1326.9|1329.9|1326.9|1330.8|1327.8|1329.8|1326.8|302
1600933500000|2020-09-24 07:45:00|1330.4|1327.4|1332.9|1329.9|1332.9|1329.9|1330.4|1327.4|161
1600933800000|2020-09-24 07:50:00|1331.9|1328.9|1331.9|1328.9|1331.9|1328.9|1330.9|1327.9|79
1600934100000|2020-09-24 07:55:00|1332.4|1329.4|1332.9|1329.9|1332.9|1329.9|1330.9|1327.9|153
1600934400000|2020-09-24 08:00:00|1331.9|1328.9|1329.9|1326.9|1331.9|1328.9|1329.9|1326.9|6
1600934700000|2020-09-24 08:05:00|1330|1327|1329.9|1326.9|1331|1328|1329.9|1326.9|20
1600935000000|2020-09-24 08:10:00|1329|1326|1326.4|1323.4|1330.9|1327.9|1326.4|1323.4|63
1600935300000|2020-09-24 08:15:00|1324.9|1321.9|1323.9|1320.9|1327|1324|1323|1320|413
1600935600000|2020-09-24 08:20:00|1324.4|1321.4|1324.4|1321.4|1325|1322|1324|1321|23
1600935900000|2020-09-24 08:25:00|1324.9|1321.9|1326.4|1323.4|1326.9|1323.9|1324.9|1321.9|4
1600936200000|2020-09-24 08:30:00|1326.9|1323.9|1326|1323|1326.9|1323.9|1325.9|1322.9|12
1600936500000|2020-09-24 08:35:00|1326.4|1323.4|1325.5|1322.5|1326.5|1323.5|1325|1322|78
1600936800000|2020-09-24 08:40:00|1325|1322|1325|1322|1326|1323|1325|1322|2
1600937100000|2020-09-24 08:45:00|1324.9|1321.9|1324|1321|1324.9|1321.9|1323.9|1320.9|169
1600937400000|2020-09-24 08:50:00|1324.9|1321.9|1323.9|1320.9|1324.9|1321.9|1323.4|1320.4|9
1600937700000|2020-09-24 08:55:00|1324|1321|1325|1322|1325|1322|1323.9|1320.9|5
1600938000000|2020-09-24 09:00:00|1324.9|1321.9|1325|1322|1326|1323|1324.9|1321.9|14
1600938300000|2020-09-24 09:05:00|1323.9|1320.9|1323|1320|1324|1321|1323|1320|16
1600938600000|2020-09-24 09:10:00|1324|1321|1324|1321|1325|1322|1323.5|1320.5|26
1600938900000|2020-09-24 09:15:00|1323.9|1320.9|1323.9|1320.9|1324.9|1321.9|1323.5|1320.5|43
1600939200000|2020-09-24 09:20:00|1323|1320|1323|1320|1326|1323|1323|1320|131
1600939500000|2020-09-24 09:25:00|1323.5|1320.5|1323|1320|1323.5|1320.5|1323|1320|9
1600939800000|2020-09-24 09:30:00|1324|1321|1324|1321|1324|1321|1323.5|1320.5|9
1600940100000|2020-09-24 09:35:00|1323.9|1320.9|1325|1322|1325|1322|1323|1320|9
1600940400000|2020-09-24 09:40:00|1324|1321|1325.9|1322.9|1325.9|1322.9|1324|1321|743
1600940700000|2020-09-24 09:45:00|1324.9|1321.9|1325|1322|1325|1322|1324.9|1321.9|310
1600941000000|2020-09-24 09:50:00|1324|1321|1325.9|1322.9|1325.9|1322.9|1324|1321|4
1600941300000|2020-09-24 09:55:00|1326|1323|1327|1324|1327|1324|1326|1323|43
1600941600000|2020-09-24 10:00:00|1327.9|1324.9|1327.9|1324.9|1328|1325|1327|1324|9
1600941900000|2020-09-24 10:05:00|1328|1325|1329.9|1326.9|1329.9|1326.9|1328|1325|13
1600942200000|2020-09-24 10:10:00|1329|1326|1329|1326|1329.9|1326.9|1328.9|1325.9|13
1600942500000|2020-09-24 10:15:00|1328.9|1325.9|1329|1326|1329.9|1326.9|1328|1325|16
1600942800000|2020-09-24 10:20:00|1330|1327|1327.5|1324.5|1330|1327|1327|1324|60
1600943100000|2020-09-24 10:25:00|1327|1324|1325|1322|1327|1324|1325|1322|21
1600943400000|2020-09-24 10:30:00|1325.9|1322.9|1327|1324|1327|1324|1325.4|1322.4|74
1600943700000|2020-09-24 10:35:00|1326.9|1323.9|1328|1325|1328|1325|1326|1323|26
1600944000000|2020-09-24 10:40:00|1327.9|1324.9|1327|1324|1327.9|1324.9|1326.9|1323.9|904
1600944300000|2020-09-24 10:45:00|1326.5|1323.5|1327|1324|1327|1324|1326|1323|159
1600944600000|2020-09-24 10:50:00|||||||||3
1600944900000|2020-09-24 10:55:00|1326.5|1323.5|1326|1323|1327|1324|1326|1323|4
1600945200000|2020-09-24 11:00:00|1326.5|1323.5|1326|1323|1327|1324|1326|1323|17
1600945500000|2020-09-24 11:05:00|1326.5|1323.5|1328.5|1325.5|1328.5|1325.5|1326|1323|89
1600945800000|2020-09-24 11:10:00|1328|1325|1329|1326|1330|1327|1328|1325|6
1600946100000|2020-09-24 11:15:00|1328|1325|1328|1325|1329|1326|1328|1325|27
1600946400000|2020-09-24 11:20:00|1327.5|1324.5|1328|1325|1328.5|1325.5|1327|1324|75
1600946700000|2020-09-24 11:25:00|1328.5|1325.5|1329|1326|1329|1326|1328|1325|13
1600947000000|2020-09-24 11:30:00|1329.5|1326.5|1331|1328|1331.9|1328.9|1329|1326|10
1600947300000|2020-09-24 11:35:00|1331.5|1328.5|1330.5|1327.5|1332|1329|1330|1327|287
1600947600000|2020-09-24 11:40:00|1330|1327|1330.9|1327.9|1332|1329|1330|1327|37
1600947900000|2020-09-24 11:45:00|1330.4|1327.4|1330.9|1327.9|1331|1328|1330|1327|3
1600948200000|2020-09-24 11:50:00|1331|1328|1331.9|1328.9|1332.4|1329.4|1330.9|1327.9|40
1600948500000|2020-09-24 11:55:00|1332|1329|1333.9|1330.9|1334|1331|1331.9|1328.9|30
1600948800000|2020-09-24 12:00:00|1333.5|1330.5|1329|1326|1333.5|1330.5|1329|1326|61
1600949100000|2020-09-24 12:05:00|1328|1325|1334.9|1331.9|1335|1332|1328|1325|105
1600949400000|2020-09-24 12:10:00|1334|1331|1334|1331|1338|1335|1334|1331|31
1600949700000|2020-09-24 12:15:00|1333.9|1330.9|1341|1338|1342|1339|1333.9|1330.9|246
1600950000000|2020-09-24 12:20:00|1341.5|1338.5|1338|1335|1341.9|1338.9|1338|1335|530
1600950300000|2020-09-24 12:25:00|1337.5|1334.5|1336|1333|1340.5|1337.5|1336|1333|189
1600950600000|2020-09-24 12:30:00|1335.9|1332.9|1332|1329|1336|1333|1332|1329|130
1600950900000|2020-09-24 12:35:00|1332.9|1329.9|1330.9|1327.9|1333|1330|1330|1327|293
1600951200000|2020-09-24 12:40:00|1330.4|1327.4|1330.9|1327.9|1333|1330|1329.9|1326.9|120
1600951500000|2020-09-24 12:45:00|1329.9|1326.9|1331.9|1328.9|1333.9|1330.9|1329.9|1326.9|910
1600951800000|2020-09-24 12:50:00|1332.9|1329.9|1330.9|1327.9|1332.9|1329.9|1330.9|1327.9|312
1600952100000|2020-09-24 12:55:00|1329.9|1326.9|1331.8|1328.8|1331.8|1328.8|1329.9|1326.9|762
1600952400000|2020-09-24 13:00:00|1330.9|1327.9|1332.9|1329.9|1335.8|1332.8|1330.9|1327.9|171
1600952700000|2020-09-24 13:05:00|1333.8|1330.8|1335.8|1332.8|1335.8|1332.8|1332.8|1329.8|197
1600953000000|2020-09-24 13:10:00|1334.8|1331.8|1333.8|1330.8|1334.9|1331.9|1333.8|1330.8|194
1600953300000|2020-09-24 13:15:00|1332.8|1329.8|1332.8|1329.8|1335.8|1332.8|1332.8|1329.8|21
1600953600000|2020-09-24 13:20:00|1331.8|1328.8|1335.3|1332.3|1335.8|1332.8|1330.9|1327.9|312
1600953900000|2020-09-24 13:25:00|1334.9|1331.9|1333.3|1330.3|1335.8|1332.8|1332.8|1329.8|10
1600954200000|2020-09-24 13:30:00|1332.9|1329.9|1332.8|1329.8|1337.8|1334.8|1332.8|1329.8|205
1600954500000|2020-09-24 13:35:00|1331.8|1328.8|1330.8|1327.8|1332.9|1329.9|1330.8|1327.8|68
1600954800000|2020-09-24 13:40:00|1330.4|1327.4|1325.9|1322.9|1330.8|1327.8|1324.9|1321.9|405
1600955100000|2020-09-24 13:45:00|1326.4|1323.4|1331.3|1328.3|1331.3|1328.3|1322.9|1319.9|189
1600955400000|2020-09-24 13:50:00|1331.8|1328.8|1332.8|1329.8|1332.8|1329.8|1329.8|1326.8|257
1600955700000|2020-09-24 13:55:00|1331.8|1328.8|1328.8|1325.8|1332.8|1329.8|1327.8|1324.8|100
1600956000000|2020-09-24 14:00:00|1329.8|1326.8|1335.8|1332.8|1337.8|1334.8|1329.8|1326.8|274
1600956300000|2020-09-24 14:05:00|1336.7|1333.7|1337.3|1334.3|1338.8|1335.8|1336.7|1333.7|73
1600956600000|2020-09-24 14:10:00|1337.8|1334.8|1338.8|1335.8|1338.8|1335.8|1337.3|1334.3|102
1600956900000|2020-09-24 14:15:00|1338.9|1335.9|1339.8|1336.8|1341.8|1338.8|1338.8|1335.8|195
1600957200000|2020-09-24 14:20:00|1339.3|1336.3|1338.8|1335.8|1340.8|1337.8|1338.8|1335.8|76
1600957500000|2020-09-24 14:25:00|1338.9|1335.9|1340.8|1337.8|1340.8|1337.8|1337.7|1334.7|36
1600957800000|2020-09-24 14:30:00|1341.7|1338.7|1336.8|1333.8|1341.8|1338.8|1334.8|1331.8|360
1600958100000|2020-09-24 14:35:00|1335.8|1332.8|1338.8|1335.8|1338.8|1335.8|1335.8|1332.8|79
1600958400000|2020-09-24 14:40:00|1338.3|1335.3|1337.8|1334.8|1339.8|1336.8|1334.8|1331.8|167
1600958700000|2020-09-24 14:45:00|1338.8|1335.8|1338.8|1335.8|1340.8|1337.8|1337.8|1334.8|36
1600959000000|2020-09-24 14:50:00|1337.8|1334.8|1336.8|1333.8|1337.8|1334.8|1333.9|1330.9|74
1600959300000|2020-09-24 14:55:00|1335.8|1332.8|1332.8|1329.8|1336.8|1333.8|1332.8|1329.8|30
1600959600000|2020-09-24 15:00:00|1332.9|1329.9|1335.8|1332.8|1336.9|1333.9|1332.8|1329.8|21
1600959900000|2020-09-24 15:05:00|1335.9|1332.9|1332.8|1329.8|1337.8|1334.8|1332.3|1329.3|18
1600960200000|2020-09-24 15:10:00|1332.9|1329.9|1334.9|1331.9|1335.8|1332.8|1332.9|1329.9|23
1600960500000|2020-09-24 15:15:00|1334.8|1331.8|1333.9|1330.9|1335.8|1332.8|1332.9|1329.9|13
1600960800000|2020-09-24 15:20:00|1334.8|1331.8|1334.9|1331.9|1335.8|1332.8|1332.8|1329.8|47
1600961100000|2020-09-24 15:25:00|1333.9|1330.9|1336.9|1333.9|1337.8|1334.8|1333.8|1330.8|10
1600961400000|2020-09-24 15:30:00|1336.8|1333.8|1337.9|1334.9|1339.4|1336.4|1336.8|1333.8|303
1600961700000|2020-09-24 15:35:00|1337.8|1334.8|1337.9|1334.9|1338.9|1335.9|1336.9|1333.9|32
1600962000000|2020-09-24 15:40:00|1338.9|1335.9|1336.9|1333.9|1338.9|1335.9|1336.9|1333.9|178
1600962300000|2020-09-24 15:45:00|1337.9|1334.9|1339.9|1336.9|1339.9|1336.9|1335.9|1332.9|1002
1600962600000|2020-09-24 15:50:00|1340.9|1337.9|1340.9|1337.9|1341.8|1338.8|1340.8|1337.8|5
1600962900000|2020-09-24 15:55:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1340.8|1337.8|11
1600963200000|2020-09-24 16:00:00|1342.4|1339.4|1343.9|1340.9|1344.4|1341.4|1342.4|1339.4|71
1600963500000|2020-09-24 16:05:00|1343.8|1340.8|1344.9|1341.9|1345.8|1342.8|1343.8|1340.8|89
1600963800000|2020-09-24 16:10:00|1344.8|1341.8|1341.9|1338.9|1344.9|1341.9|1341.9|1338.9|26
1600964100000|2020-09-24 16:15:00|1342.4|1339.4|1342.9|1339.9|1343.3|1340.3|1341.8|1338.8|294
1600964400000|2020-09-24 16:20:00|1341.9|1338.9|1341.9|1338.9|1342.9|1339.9|1340.9|1337.9|21
1600964700000|2020-09-24 16:25:00|1342.9|1339.9|1338|1335|1343.9|1340.9|1338|1335|633
1600965000000|2020-09-24 16:30:00|1337|1334|1335|1332|1337|1334|1334.9|1331.9|70
1600965300000|2020-09-24 16:35:00|1333.1|1330.1|1334.9|1331.9|1334.9|1331.9|1333|1330|39
1600965600000|2020-09-24 16:40:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1334.9|1331.9|26
1600965900000|2020-09-24 16:45:00|1333.9|1330.9|1333.9|1330.9|1334.9|1331.9|1330.9|1327.9|256
1600966200000|2020-09-24 16:50:00|1333.4|1330.4|1337|1334|1337|1334|1333.4|1330.4|1261
1600966500000|2020-09-24 16:55:00|1336.5|1333.5|1337|1334|1338.5|1335.5|1334.9|1331.9|845
1601019000000|2020-09-25 07:30:00|1339.4|1336.4|1341.4|1338.4|1342.3|1339.3|1339.3|1336.3|35
1601019300000|2020-09-25 07:35:00|1341.9|1338.9|1342.8|1339.8|1342.9|1339.9|1341.4|1338.4|9
1601019600000|2020-09-25 07:40:00|1342.4|1339.4|1339.4|1336.4|1342.9|1339.9|1339.4|1336.4|6
1601019900000|2020-09-25 07:45:00|1340.3|1337.3|1340.4|1337.4|1340.4|1337.4|1337.4|1334.4|27
1601020200000|2020-09-25 07:50:00|1341.3|1338.3|1340.8|1337.8|1342.3|1339.3|1340.4|1337.4|9
1601020500000|2020-09-25 07:55:00|1340.4|1337.4|1341.3|1338.3|1341.3|1338.3|1340.4|1337.4|5
1601020800000|2020-09-25 08:00:00|1340.4|1337.4|1342.3|1339.3|1342.3|1339.3|1340.4|1337.4|18
1601021100000|2020-09-25 08:05:00|1341.4|1338.4|1341.3|1338.3|1341.4|1338.4|1340.4|1337.4|5
1601021400000|2020-09-25 08:10:00|||||||||4
1601021700000|2020-09-25 08:15:00|1341.4|1338.4|1341.4|1338.4|1341.4|1338.4|1341.3|1338.3|84
1601022000000|2020-09-25 08:20:00|1341.3|1338.3|1342.4|1339.4|1342.4|1339.4|1340.8|1337.8|6
1601022300000|2020-09-25 08:25:00|1343.4|1340.4|1343.4|1340.4|1344.4|1341.4|1343.4|1340.4|5
1601022600000|2020-09-25 08:30:00|1344.4|1341.4|1343.4|1340.4|1344.4|1341.4|1343.4|1340.4|9
1601022900000|2020-09-25 08:35:00|1344.4|1341.4|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|39
1601023200000|2020-09-25 08:40:00|1344.9|1341.9|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|176
1601023500000|2020-09-25 08:45:00|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|1344.4|1341.4|14
1601023800000|2020-09-25 08:50:00|1344.5|1341.5|1345.4|1342.4|1345.4|1342.4|1344.4|1341.4|6
1601024100000|2020-09-25 08:55:00|1346.4|1343.4|1346.4|1343.4|1347.4|1344.4|1346.4|1343.4|48
1601024400000|2020-09-25 09:00:00|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|1345.4|1342.4|84
1601024700000|2020-09-25 09:05:00|1345.9|1342.9|1345.4|1342.4|1346.4|1343.4|1345.4|1342.4|7
1601025000000|2020-09-25 09:10:00|1345.5|1342.5|1345.4|1342.4|1346.4|1343.4|1345.4|1342.4|4
1601025300000|2020-09-25 09:15:00|1345.9|1342.9|1344.4|1341.4|1345.9|1342.9|1344.4|1341.4|8
1601025600000|2020-09-25 09:20:00|1345.4|1342.4|1345.4|1342.4|1346.4|1343.4|1344.4|1341.4|94
1601025900000|2020-09-25 09:25:00|1344.4|1341.4|1343.5|1340.5|1344.5|1341.5|1343.5|1340.5|17
1601026200000|2020-09-25 09:30:00|1344.5|1341.5|1345.5|1342.5|1345.5|1342.5|1344.5|1341.5|5
1601026500000|2020-09-25 09:35:00|1345.4|1342.4|1345.5|1342.5|1345.5|1342.5|1345.4|1342.4|5
1601026800000|2020-09-25 09:40:00|1345.4|1342.4|1344.5|1341.5|1345.4|1342.4|1343.5|1340.5|6
1601027100000|2020-09-25 09:45:00|1344.4|1341.4|1343.5|1340.5|1344.5|1341.5|1343.4|1340.4|8
1601027400000|2020-09-25 09:50:00|1343.4|1340.4|1342.5|1339.5|1343.4|1340.4|1342.5|1339.5|39
1601027700000|2020-09-25 09:55:00|1343.5|1340.5|1344.5|1341.5|1344.5|1341.5|1343.5|1340.5|74
1601028000000|2020-09-25 10:00:00|1344|1341|1346.5|1343.5|1346.5|1343.5|1344|1341|198
1601028300000|2020-09-25 10:05:00|1347.4|1344.4|1345.5|1342.5|1347.5|1344.5|1345.5|1342.5|151
1601028600000|2020-09-25 10:10:00|1345.4|1342.4|1344.4|1341.4|1345.4|1342.4|1343.5|1340.5|4
1601028900000|2020-09-25 10:15:00|1343.5|1340.5|1344.5|1341.5|1345|1342|1343.4|1340.4|15
1601029200000|2020-09-25 10:20:00|1344.4|1341.4|1343.5|1340.5|1344.4|1341.4|1343.5|1340.5|9
1601029500000|2020-09-25 10:25:00|1342.5|1339.5|1341.5|1338.5|1342.5|1339.5|1341.5|1338.5|35
1601029800000|2020-09-25 10:30:00|1342.5|1339.5|1342.5|1339.5|1343|1340|1341.5|1338.5|14
1601030100000|2020-09-25 10:35:00|1341.5|1338.5|1341.5|1338.5|1342.5|1339.5|1340.5|1337.5|9
1601030400000|2020-09-25 10:40:00|1340.5|1337.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|15
1601030700000|2020-09-25 10:45:00|1340|1337|1342.5|1339.5|1343|1340|1339.5|1336.5|195
1601031000000|2020-09-25 10:50:00|1342|1339|1341.5|1338.5|1342|1339|1341.5|1338.5|12
1601031300000|2020-09-25 10:55:00|1340.5|1337.5|1340.5|1337.5|1340.5|1337.5|1340.5|1337.5|6
1601031600000|2020-09-25 11:00:00|1339.5|1336.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|10
1601031900000|2020-09-25 11:05:00|1340.5|1337.5|1339.5|1336.5|1340.5|1337.5|1339.5|1336.5|137
1601032200000|2020-09-25 11:10:00|1340.5|1337.5|1341|1338|1341.5|1338.5|1339.5|1336.5|178
1601032500000|2020-09-25 11:15:00|1341.5|1338.5|1340.5|1337.5|1341.5|1338.5|1340.5|1337.5|44
1601032800000|2020-09-25 11:20:00|1341.5|1338.5|1340.5|1337.5|1341.5|1338.5|1340.5|1337.5|104
1601033100000|2020-09-25 11:25:00|1341.5|1338.5|1341.5|1338.5|1341.5|1338.5|1341.5|1338.5|2
1601033400000|2020-09-25 11:30:00|1340.5|1337.5|1340.6|1337.6|1342.5|1339.5|1340.5|1337.5|34
1601033700000|2020-09-25 11:35:00|1341.5|1338.5|1342.5|1339.5|1342.5|1339.5|1341.5|1338.5|8
1601034000000|2020-09-25 11:40:00|1342.6|1339.6|1343.5|1340.5|1343.5|1340.5|1342.5|1339.5|31
1601034300000|2020-09-25 11:45:00|1342.5|1339.5|1343.5|1340.5|1343.5|1340.5|1342.5|1339.5|6
1601034600000|2020-09-25 11:50:00|1345.5|1342.5|1344.6|1341.6|1345.6|1342.6|1344.1|1341.1|70
1601034900000|2020-09-25 11:55:00|1343.6|1340.6|1346|1343|1346.5|1343.5|1343.6|1340.6|9
1601035200000|2020-09-25 12:00:00|1346.5|1343.5|1345.6|1342.6|1346.6|1343.6|1344.6|1341.6|686
1601035500000|2020-09-25 12:05:00|1345.1|1342.1|1346.6|1343.6|1346.6|1343.6|1345.1|1342.1|193
1601035800000|2020-09-25 12:10:00|1345.6|1342.6|1344.6|1341.6|1348.6|1345.6|1344.6|1341.6|380
1601036100000|2020-09-25 12:15:00|1345.6|1342.6|1348.6|1345.6|1348.6|1345.6|1345.6|1342.6|19
1601036400000|2020-09-25 12:20:00|1347.6|1344.6|1345.6|1342.6|1347.6|1344.6|1345.6|1342.6|466
1601036700000|2020-09-25 12:25:00|1345.7|1342.7|1347.6|1344.6|1348.6|1345.6|1345.6|1342.6|33
1601037000000|2020-09-25 12:30:00|1348.6|1345.6|1348.6|1345.6|1348.6|1345.6|1347.6|1344.6|289
1601037300000|2020-09-25 12:35:00|1347.6|1344.6|1350.6|1347.6|1352.5|1349.5|1347.6|1344.6|1261
1601037600000|2020-09-25 12:40:00|1351.1|1348.1|1350.1|1347.1|1351.6|1348.6|1350.1|1347.1|573
1601037900000|2020-09-25 12:45:00|1350.6|1347.6|1348.1|1345.1|1351.6|1348.6|1347.6|1344.6|142
1601038200000|2020-09-25 12:50:00|1347.6|1344.6|1347.6|1344.6|1348.6|1345.6|1347.6|1344.6|94
1601038500000|2020-09-25 12:55:00|1346.6|1343.6|1348.6|1345.6|1348.6|1345.6|1345.6|1342.6|488
1601038800000|2020-09-25 13:00:00|1347.6|1344.6|1348.6|1345.6|1349.1|1346.1|1347.6|1344.6|27
1601039100000|2020-09-25 13:05:00|1349.6|1346.6|1348.6|1345.6|1350.6|1347.6|1347.6|1344.6|36
1601039400000|2020-09-25 13:10:00|1348.5|1345.5|1342.6|1339.6|1348.5|1345.5|1342.6|1339.6|737
1601039700000|2020-09-25 13:15:00|1341.6|1338.6|1339.6|1336.6|1343.1|1340.1|1338.6|1335.6|76
1601040000000|2020-09-25 13:20:00|1338.6|1335.6|1340.6|1337.6|1340.6|1337.6|1337.6|1334.6|109
1601040300000|2020-09-25 13:25:00|1341.6|1338.6|1342|1339|1342.6|1339.6|1341.5|1338.5|379
1601040600000|2020-09-25 13:30:00|1342.5|1339.5|1342.5|1339.5|1343.5|1340.5|1341.5|1338.5|201
1601040900000|2020-09-25 13:35:00|1342.6|1339.6|1341.1|1338.1|1343.5|1340.5|1340.6|1337.6|389
1601041200000|2020-09-25 13:40:00|1341.6|1338.6|1343.5|1340.5|1343.5|1340.5|1341|1338|135
1601041500000|2020-09-25 13:45:00|1343.6|1340.6|1345.6|1342.6|1345.6|1342.6|1342.6|1339.6|190
1601041800000|2020-09-25 13:50:00|1344.5|1341.5|1346.5|1343.5|1347.6|1344.6|1344.5|1341.5|28
1601042100000|2020-09-25 13:55:00|1346.6|1343.6|1348.5|1345.5|1348.5|1345.5|1345.1|1342.1|17
1601042400000|2020-09-25 14:00:00|1348.6|1345.6|1348.6|1345.6|1349.6|1346.6|1348.5|1345.5|23
1601042700000|2020-09-25 14:05:00|1349.5|1346.5|1346.6|1343.6|1349.5|1346.5|1345.6|1342.6|290
1601043000000|2020-09-25 14:10:00|1346.1|1343.1|1346.6|1343.6|1348.6|1345.6|1345.6|1342.6|185
1601043300000|2020-09-25 14:15:00|1347.6|1344.6|1348.6|1345.6|1349.6|1346.6|1346.6|1343.6|779
1601043600000|2020-09-25 14:20:00|1349.5|1346.5|1348.6|1345.6|1349.6|1346.6|1348.6|1345.6|591
1601043900000|2020-09-25 14:25:00|1347.6|1344.6|1346.5|1343.5|1348.6|1345.6|1346.4|1343.4|3563
1601044200000|2020-09-25 14:30:00|1347.4|1344.4|1345.5|1342.5|1347.4|1344.4|1344.5|1341.5|146
1601044500000|2020-09-25 14:35:00|1344.5|1341.5|1346|1343|1346.5|1343.5|1344.5|1341.5|73
1601044800000|2020-09-25 14:40:00|1346.5|1343.5|1346.5|1343.5|1347.5|1344.5|1344.5|1341.5|223
1601045100000|2020-09-25 14:45:00|1346.6|1343.6|1347.5|1344.5|1347.5|1344.5|1345.6|1342.6|33
1601045400000|2020-09-25 14:50:00|1347.6|1344.6|1348.5|1345.5|1348.5|1345.5|1347.6|1344.6|232
1601045700000|2020-09-25 14:55:00|1349.5|1346.5|1347|1344|1349.5|1346.5|1346.5|1343.5|115
1601046000000|2020-09-25 15:00:00|1347.5|1344.5|1348.5|1345.5|1349.5|1346.5|1347.5|1344.5|354
1601046300000|2020-09-25 15:05:00|1349|1346|1347.5|1344.5|1349|1346|1347.5|1344.5|182
1601046600000|2020-09-25 15:10:00|1347.9|1344.9|1347.4|1344.4|1348.5|1345.5|1347.4|1344.4|59
1601046900000|2020-09-25 15:15:00|1347.5|1344.5|1346.5|1343.5|1348.4|1345.4|1346.4|1343.4|28
1601047200000|2020-09-25 15:20:00|1347.4|1344.4|1348.4|1345.4|1348.4|1345.4|1347.4|1344.4|121
1601047500000|2020-09-25 15:25:00|1348.5|1345.5|1348.5|1345.5|1349.4|1346.4|1348.4|1345.4|28
1601047800000|2020-09-25 15:30:00|1348.4|1345.4|1349.4|1346.4|1349.4|1346.4|1348.4|1345.4|218
1601048100000|2020-09-25 15:35:00|1348.4|1345.4|1348.5|1345.5|1349.4|1346.4|1347.5|1344.5|174
1601048400000|2020-09-25 15:40:00|||||||||10
1601048700000|2020-09-25 15:45:00|1349.5|1346.5|1346.5|1343.5|1350.4|1347.4|1346.5|1343.5|713
1601049000000|2020-09-25 15:50:00|||||||||82
1601049300000|2020-09-25 15:55:00|1345.5|1342.5|1347.5|1344.5|1347.5|1344.5|1345.5|1342.5|101
1601049600000|2020-09-25 16:00:00|1348|1345|1348.5|1345.5|1348.5|1345.5|1348|1345|104
1601049900000|2020-09-25 16:05:00|1349|1346|1349.5|1346.5|1349.5|1346.5|1348.6|1345.6|127
1601050200000|2020-09-25 16:10:00|1349.6|1346.6|1351.5|1348.5|1351.5|1348.5|1349.6|1346.6|384
1601050500000|2020-09-25 16:15:00|1351.1|1348.1|1350.6|1347.6|1351.5|1348.5|1350.5|1347.5|18
1601050800000|2020-09-25 16:20:00|1350.5|1347.5|1350.6|1347.6|1351.5|1348.5|1349.6|1346.6|13
1601051100000|2020-09-25 16:25:00|1350.5|1347.5|1349.6|1346.6|1350.6|1347.6|1349.6|1346.6|160
1601051400000|2020-09-25 16:30:00|1350.1|1347.1|1349.6|1346.6|1350.6|1347.6|1349.6|1346.6|103
1601051700000|2020-09-25 16:35:00|1349.5|1346.5|1347.1|1344.1|1349.5|1346.5|1346.6|1343.6|219
1601052000000|2020-09-25 16:40:00|1347.6|1344.6|1346.6|1343.6|1348.1|1345.1|1346.6|1343.6|103
1601052300000|2020-09-25 16:45:00|1347.6|1344.6|1347.7|1344.7|1348.6|1345.6|1347.6|1344.6|162
1601052600000|2020-09-25 16:50:00|1347.6|1344.6|1350.6|1347.6|1351.6|1348.6|1347.6|1344.6|539
1601052900000|2020-09-25 16:55:00|1349.6|1346.6|1351.7|1348.7|1352.7|1349.7|1349.6|1346.6|623
1601278200000|2020-09-28 07:30:00|1356.1|1353.1|1354.1|1351.1|1356.1|1353.1|1352.6|1349.6|473
1601278500000|2020-09-28 07:35:00|1354.6|1351.6|1354.1|1351.1|1354.6|1351.6|1354.1|1351.1|83
1601278800000|2020-09-28 07:40:00|1353.1|1350.1|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|100
1601279100000|2020-09-28 07:45:00|1354.1|1351.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|20
1601279400000|2020-09-28 07:50:00|1354.6|1351.6|1354.1|1351.1|1354.6|1351.6|1354.1|1351.1|13
1601279700000|2020-09-28 07:55:00|1353.1|1350.1|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|9
1601280000000|2020-09-28 08:00:00|1352.6|1349.6|1352.1|1349.1|1353.1|1350.1|1352.1|1349.1|86
1601280300000|2020-09-28 08:05:00|1353.1|1350.1|1352.1|1349.1|1353.1|1350.1|1351.1|1348.1|16
1601280600000|2020-09-28 08:10:00|1353.1|1350.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|67
1601280900000|2020-09-28 08:15:00|||||||||21
1601281200000|2020-09-28 08:20:00|1354.6|1351.6|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|19
1601281500000|2020-09-28 08:25:00|1353.1|1350.1|1352.1|1349.1|1353.1|1350.1|1352.1|1349.1|32
1601281800000|2020-09-28 08:30:00|1352.6|1349.6|1353.1|1350.1|1353.1|1350.1|1352.1|1349.1|124
1601282100000|2020-09-28 08:35:00|||||||||4
1601282400000|2020-09-28 08:40:00|1353.2|1350.2|1354.1|1351.1|1355.1|1352.1|1353.2|1350.2|2
1601282700000|2020-09-28 08:45:00|1354.6|1351.6|1354.6|1351.6|1354.6|1351.6|1354.6|1351.6|4
1601283000000|2020-09-28 08:50:00|1355.1|1352.1|1353.1|1350.1|1355.1|1352.1|1353.1|1350.1|218
1601283300000|2020-09-28 08:55:00|1354.1|1351.1|1353.6|1350.6|1354.1|1351.1|1353.6|1350.6|4
1601283600000|2020-09-28 09:00:00|1354.1|1351.1|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|9
1601283900000|2020-09-28 09:05:00|1354.6|1351.6|1354.1|1351.1|1355.1|1352.1|1354.1|1351.1|3
1601284200000|2020-09-28 09:10:00|||||||||5
1601284500000|2020-09-28 09:15:00|||||||||5
1601284800000|2020-09-28 09:20:00|||||||||6
1601285100000|2020-09-28 09:25:00|1353.1|1350.1|1354.1|1351.1|1354.1|1351.1|1353.1|1350.1|191
1601285400000|2020-09-28 09:30:00|1354.2|1351.2|1354.2|1351.2|1355.1|1352.1|1354.1|1351.1|127
1601285700000|2020-09-28 09:35:00|||||||||5
1601286000000|2020-09-28 09:40:00|1354.1|1351.1|1353.2|1350.2|1354.2|1351.2|1353.2|1350.2|151
1601286300000|2020-09-28 09:45:00|||||||||4
1601286600000|2020-09-28 09:50:00|1353.1|1350.1|1354.2|1351.2|1354.7|1351.7|1353.1|1350.1|39
1601286900000|2020-09-28 09:55:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|3
1601287200000|2020-09-28 10:00:00|1354.2|1351.2|1355.2|1352.2|1355.2|1352.2|1354.2|1351.2|29
1601287500000|2020-09-28 10:05:00|1354.2|1351.2|1354.2|1351.2|1354.7|1351.7|1354.2|1351.2|101
1601287800000|2020-09-28 10:10:00|||||||||4
1601288100000|2020-09-28 10:15:00|1355.2|1352.2|1355.2|1352.2|1355.2|1352.2|1355.2|1352.2|12
1601288400000|2020-09-28 10:20:00|1356.2|1353.2|1358.2|1355.2|1359.2|1356.2|1355.2|1352.2|526
1601288700000|2020-09-28 10:25:00|1358.7|1355.7|1359.2|1356.2|1360.2|1357.2|1358.7|1355.7|239
1601289000000|2020-09-28 10:30:00|1360.2|1357.2|1359.2|1356.2|1360.2|1357.2|1359.2|1356.2|33
1601289300000|2020-09-28 10:35:00|1359.7|1356.7|1361.2|1358.2|1363.2|1360.2|1359.2|1356.2|65
1601289600000|2020-09-28 10:40:00|1362.2|1359.2|1361.2|1358.2|1363.2|1360.2|1361.2|1358.2|38
1601289900000|2020-09-28 10:45:00|1360.2|1357.2|1361.2|1358.2|1361.2|1358.2|1360.2|1357.2|103
1601290200000|2020-09-28 10:50:00|1362.2|1359.2|1362.2|1359.2|1362.2|1359.2|1361.7|1358.7|42
1601290500000|2020-09-28 10:55:00|1361.2|1358.2|1361.2|1358.2|1361.2|1358.2|1361.2|1358.2|11
1601290800000|2020-09-28 11:00:00|1360.2|1357.2|1360.2|1357.2|1361.2|1358.2|1359.2|1356.2|4
1601291100000|2020-09-28 11:05:00|1360.7|1357.7|1360.2|1357.2|1360.7|1357.7|1359.2|1356.2|12
1601291400000|2020-09-28 11:10:00|1361.2|1358.2|1359.7|1356.7|1361.2|1358.2|1359.7|1356.7|173
1601291700000|2020-09-28 11:15:00|1360.2|1357.2|1360.2|1357.2|1360.7|1357.7|1360.2|1357.2|156
1601292000000|2020-09-28 11:20:00|||||||||54
1601292300000|2020-09-28 11:25:00|||||||||8
1601292600000|2020-09-28 11:30:00|1360.7|1357.7|1360.2|1357.2|1360.7|1357.7|1360.2|1357.2|9
1601292900000|2020-09-28 11:35:00|1361.2|1358.2|1363.2|1360.2|1363.2|1360.2|1361.2|1358.2|23
1601293200000|2020-09-28 11:40:00|||||||||14
1601293500000|2020-09-28 11:45:00|1364.2|1361.2|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|289
1601293800000|2020-09-28 11:50:00|1363.7|1360.7|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|120
1601294100000|2020-09-28 11:55:00|1364.2|1361.2|1364.2|1361.2|1364.2|1361.2|1363.7|1360.7|6
1601294400000|2020-09-28 12:00:00|1365.2|1362.2|1364.2|1361.2|1365.2|1362.2|1364.2|1361.2|196
1601294700000|2020-09-28 12:05:00|1365.2|1362.2|1360.2|1357.2|1365.2|1362.2|1360.2|1357.2|30
1601295000000|2020-09-28 12:10:00|1359.2|1356.2|1362.2|1359.2|1362.2|1359.2|1359.2|1356.2|18
1601295300000|2020-09-28 12:15:00|1363.2|1360.2|1362.2|1359.2|1363.2|1360.2|1362.2|1359.2|53
1601295600000|2020-09-28 12:20:00|1363.2|1360.2|1363.2|1360.2|1364.2|1361.2|1363.2|1360.2|60
1601295900000|2020-09-28 12:25:00|1364.2|1361.2|1364.2|1361.2|1364.2|1361.2|1363.2|1360.2|8
1601296200000|2020-09-28 12:30:00|1365.2|1362.2|1362.2|1359.2|1365.2|1362.2|1362.2|1359.2|154
1601296500000|2020-09-28 12:35:00|1361.2|1358.2|1361.2|1358.2|1362.2|1359.2|1361.2|1358.2|56
1601296800000|2020-09-28 12:40:00|1362.2|1359.2|1362.2|1359.2|1362.2|1359.2|1361.2|1358.2|72
1601297100000|2020-09-28 12:45:00|1362.3|1359.3|1362.2|1359.2|1363.2|1360.2|1362.2|1359.2|225
1601297400000|2020-09-28 12:50:00|1361.3|1358.3|1362.2|1359.2|1362.2|1359.2|1361.2|1358.2|113
1601297700000|2020-09-28 12:55:00|1362.3|1359.3|1362.3|1359.3|1363.3|1360.3|1362.2|1359.2|86
1601298000000|2020-09-28 13:00:00|1363.3|1360.3|1362.3|1359.3|1363.3|1360.3|1361.3|1358.3|6
1601298300000|2020-09-28 13:05:00|1361.3|1358.3|1363.3|1360.3|1363.3|1360.3|1361.3|1358.3|1898
1601298600000|2020-09-28 13:10:00|1364.3|1361.3|1363.3|1360.3|1364.3|1361.3|1363.3|1360.3|69
1601298900000|2020-09-28 13:15:00|1364.3|1361.3|1365.3|1362.3|1365.3|1362.3|1364.3|1361.3|280
1601299200000|2020-09-28 13:20:00|1364.3|1361.3|1366.3|1363.3|1366.3|1363.3|1364.3|1361.3|142
1601299500000|2020-09-28 13:25:00|1365.3|1362.3|1363.8|1360.8|1365.3|1362.3|1363.3|1360.3|54
1601299800000|2020-09-28 13:30:00|1363.3|1360.3|1364.3|1361.3|1364.3|1361.3|1363.3|1360.3|217
1601300100000|2020-09-28 13:35:00|1363.3|1360.3|1352.3|1349.3|1363.3|1360.3|1349.3|1346.3|827
1601300400000|2020-09-28 13:40:00|1353.3|1350.3|1350.3|1347.3|1355.3|1352.3|1350.3|1347.3|25
1601300700000|2020-09-28 13:45:00|1351.3|1348.3|1350.3|1347.3|1351.3|1348.3|1348.3|1345.3|293
1601301000000|2020-09-28 13:50:00|1349.3|1346.3|1351.3|1348.3|1352.3|1349.3|1348.8|1345.8|204
1601301300000|2020-09-28 13:55:00|1350.3|1347.3|1351.3|1348.3|1352.3|1349.3|1350.3|1347.3|14
1601301600000|2020-09-28 14:00:00|1350.3|1347.3|1350.3|1347.3|1352.3|1349.3|1350.3|1347.3|16
1601301900000|2020-09-28 14:05:00|1349.3|1346.3|1349.3|1346.3|1353.3|1350.3|1349.3|1346.3|137
1601302200000|2020-09-28 14:10:00|1348.3|1345.3|1348.3|1345.3|1348.3|1345.3|1340.3|1337.3|255
1601302500000|2020-09-28 14:15:00|1349.3|1346.3|1347.8|1344.8|1350.3|1347.3|1347.3|1344.3|50
1601302800000|2020-09-28 14:20:00|1348.3|1345.3|1347.3|1344.3|1349.3|1346.3|1345.3|1342.3|114
1601303100000|2020-09-28 14:25:00|1348.3|1345.3|1343.3|1340.3|1348.3|1345.3|1343.3|1340.3|56
1601303400000|2020-09-28 14:30:00|1342.3|1339.3|1334.3|1331.3|1342.3|1339.3|1332.3|1329.3|174
1601303700000|2020-09-28 14:35:00|1335.3|1332.3|1334.3|1331.3|1337.3|1334.3|1333.3|1330.3|179
1601304000000|2020-09-28 14:40:00|1335.3|1332.3|1336.3|1333.3|1337.3|1334.3|1335.3|1332.3|88
1601304300000|2020-09-28 14:45:00|1335.3|1332.3|1316.3|1313.3|1336.3|1333.3|1314.3|1311.3|604
1601304600000|2020-09-28 14:50:00|1317.3|1314.3|1315.3|1312.3|1319.3|1316.3|1308.3|1305.3|545
1601304900000|2020-09-28 14:55:00|1314.3|1311.3|1316.3|1313.3|1316.3|1313.3|1313.3|1310.3|128
1601305200000|2020-09-28 15:00:00|1315.3|1312.3|1313.3|1310.3|1316.3|1313.3|1313.3|1310.3|17
1601305500000|2020-09-28 15:05:00|1313.8|1310.8|1314.3|1311.3|1316.3|1313.3|1313.3|1310.3|72
1601305800000|2020-09-28 15:10:00|1316.3|1313.3|1319.3|1316.3|1320.3|1317.3|1316.3|1313.3|355
1601306100000|2020-09-28 15:15:00|1320.3|1317.3|1316.3|1313.3|1320.3|1317.3|1316.3|1313.3|85
1601306400000|2020-09-28 15:20:00|1317.3|1314.3|1319.3|1316.3|1319.3|1316.3|1317.3|1314.3|191
1601306700000|2020-09-28 15:25:00|1318.3|1315.3|1313.3|1310.3|1318.3|1315.3|1313.3|1310.3|244
1601307000000|2020-09-28 15:30:00|1312.8|1309.8|1311.3|1308.3|1313.3|1310.3|1311.3|1308.3|281
1601307300000|2020-09-28 15:35:00|1312.3|1309.3|1313.3|1310.3|1314.3|1311.3|1312.3|1309.3|148
1601307600000|2020-09-28 15:40:00|1312.9|1309.9|1311.3|1308.3|1313.3|1310.3|1311.3|1308.3|46
1601307900000|2020-09-28 15:45:00|1310.3|1307.3|1307.3|1304.3|1310.3|1307.3|1306.3|1303.3|150
1601308200000|2020-09-28 15:50:00|1307.4|1304.4|1309.3|1306.3|1310.3|1307.3|1307.3|1304.3|495
1601308500000|2020-09-28 15:55:00|1310.3|1307.3|1312.3|1309.3|1313.3|1310.3|1310.3|1307.3|88
1601308800000|2020-09-28 16:00:00|1311.3|1308.3|1311.3|1308.3|1312.3|1309.3|1310.3|1307.3|20
1601309100000|2020-09-28 16:05:00|1312.3|1309.3|1310.3|1307.3|1312.3|1309.3|1308.4|1305.4|15
1601309400000|2020-09-28 16:10:00|1311.3|1308.3|1313.3|1310.3|1313.3|1310.3|1311.3|1308.3|5
1601309700000|2020-09-28 16:15:00|1313.4|1310.4|1314.4|1311.4|1315.3|1312.3|1311.3|1308.3|15
1601310000000|2020-09-28 16:20:00|1314.3|1311.3|1317.4|1314.4|1319.4|1316.4|1314.3|1311.3|39
1601310300000|2020-09-28 16:25:00|1316.4|1313.4|1312.4|1309.4|1316.4|1313.4|1312.4|1309.4|130
1601310600000|2020-09-28 16:30:00|1313.4|1310.4|1315.4|1312.4|1315.4|1312.4|1311.4|1308.4|26
1601310900000|2020-09-28 16:35:00|1316.4|1313.4|1316.4|1313.4|1316.4|1313.4|1315.4|1312.4|166
1601311200000|2020-09-28 16:40:00|1315.4|1312.4|1317.4|1314.4|1317.4|1314.4|1315.4|1312.4|51
1601311500000|2020-09-28 16:45:00|1316.4|1313.4|1312.4|1309.4|1316.4|1313.4|1311.4|1308.4|86
1601311800000|2020-09-28 16:50:00|1313.4|1310.4|1308.4|1305.4|1314.4|1311.4|1303.4|1300.4|890
1601312100000|2020-09-28 16:55:00|1307.4|1304.4|1307.4|1304.4|1311.4|1308.4|1306.4|1303.4|372
1601312400000|2020-09-28 17:00:00|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|0
1601364600000|2020-09-29 07:30:00|1309.7|1306.7|1310.7|1307.7|1311.7|1308.7|1306.7|1303.7|311
1601364900000|2020-09-29 07:35:00|1309.7|1306.7|1312.7|1309.7|1313.7|1310.7|1307.7|1304.7|253
1601365200000|2020-09-29 07:40:00|1311.7|1308.7|1311.2|1308.2|1312.7|1309.7|1310.7|1307.7|181
1601365500000|2020-09-29 07:45:00|1310.7|1307.7|1313.7|1310.7|1313.7|1310.7|1310.7|1307.7|358
1601365800000|2020-09-29 07:50:00|1312.7|1309.7|1313.7|1310.7|1313.7|1310.7|1312.7|1309.7|607
1601366100000|2020-09-29 07:55:00|1314.7|1311.7|1314.7|1311.7|1314.7|1311.7|1313.7|1310.7|57
1601366400000|2020-09-29 08:00:00|1313.7|1310.7|1312.7|1309.7|1313.7|1310.7|1312.7|1309.7|30
1601366700000|2020-09-29 08:05:00|1311.7|1308.7|1310.7|1307.7|1312.7|1309.7|1310.7|1307.7|196
1601367000000|2020-09-29 08:10:00|1309.7|1306.7|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|128
1601367300000|2020-09-29 08:15:00|1307.7|1304.7|1309.2|1306.2|1309.7|1306.7|1304.7|1301.7|556
1601367600000|2020-09-29 08:20:00|1308.7|1305.7|1311.7|1308.7|1312.7|1309.7|1308.7|1305.7|159
1601367900000|2020-09-29 08:25:00|1311.2|1308.2|1311.7|1308.7|1311.7|1308.7|1310.7|1307.7|42
1601368200000|2020-09-29 08:30:00|1310.7|1307.7|1309.7|1306.7|1311.7|1308.7|1309.2|1306.2|93
1601368500000|2020-09-29 08:35:00|1309.2|1306.2|1309.2|1306.2|1309.7|1306.7|1307.7|1304.7|77
1601368800000|2020-09-29 08:40:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|26
1601369100000|2020-09-29 08:45:00|1308.2|1305.2|1307.7|1304.7|1310.7|1307.7|1306.7|1303.7|227
1601369400000|2020-09-29 08:50:00|1307.2|1304.2|1308.7|1305.7|1309.7|1306.7|1307.2|1304.2|264
1601369700000|2020-09-29 08:55:00|1307.7|1304.7|1307.7|1304.7|1308.2|1305.2|1306.7|1303.7|81
1601370000000|2020-09-29 09:00:00|1307.2|1304.2|1307.7|1304.7|1308.2|1305.2|1307.2|1304.2|19
1601370300000|2020-09-29 09:05:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|41
1601370600000|2020-09-29 09:10:00|1308.7|1305.7|1306.7|1303.7|1308.7|1305.7|1306.7|1303.7|106
1601370900000|2020-09-29 09:15:00|1307.2|1304.2|1306.7|1303.7|1307.7|1304.7|1306.7|1303.7|20
1601371200000|2020-09-29 09:20:00|1307.2|1304.2|1306.7|1303.7|1307.2|1304.2|1306.7|1303.7|14
1601371500000|2020-09-29 09:25:00|||||||||2
1601371800000|2020-09-29 09:30:00|1307.7|1304.7|1307.7|1304.7|1307.7|1304.7|1307.7|1304.7|59
1601372100000|2020-09-29 09:35:00|1308.2|1305.2|1309.2|1306.2|1309.7|1306.7|1307.7|1304.7|362
1601372400000|2020-09-29 09:40:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|150
1601372700000|2020-09-29 09:45:00|1308.7|1305.7|1307.7|1304.7|1308.7|1305.7|1307.7|1304.7|33
1601373300000|2020-09-29 09:55:00|1308.7|1305.7|1309.7|1306.7|1309.7|1306.7|1308.7|1305.7|419
1601373600000|2020-09-29 10:00:00|1310.7|1307.7|1309.7|1306.7|1310.7|1307.7|1309.7|1306.7|277
1601373900000|2020-09-29 10:05:00|||||||||4
1601374200000|2020-09-29 10:10:00|||||||||67
1601374500000|2020-09-29 10:15:00|||||||||34
1601374800000|2020-09-29 10:20:00|||||||||10
1601375100000|2020-09-29 10:25:00|1308.7|1305.7|1308.7|1305.7|1308.7|1305.7|1307.7|1304.7|67
1601375400000|2020-09-29 10:30:00|1309.7|1306.7|1308.7|1305.7|1309.7|1306.7|1308.7|1305.7|41
1601375700000|2020-09-29 10:35:00|1307.7|1304.7|1306.7|1303.7|1308.7|1305.7|1306.7|1303.7|144
1601376000000|2020-09-29 10:40:00|||||||||101
1601376300000|2020-09-29 10:45:00|||||||||33
1601376600000|2020-09-29 10:50:00|1307.7|1304.7|1305.7|1302.7|1307.7|1304.7|1305.7|1302.7|23
1601376900000|2020-09-29 10:55:00|1306.2|1303.2|1305.7|1302.7|1306.2|1303.2|1305.7|1302.7|51
1601377200000|2020-09-29 11:00:00|1306.2|1303.2|1306.7|1303.7|1306.7|1303.7|1306.2|1303.2|18
1601377500000|2020-09-29 11:05:00|1305.7|1302.7|1306.8|1303.8|1306.8|1303.8|1304.7|1301.7|230
1601377800000|2020-09-29 11:10:00|1308.7|1305.7|1307.8|1304.8|1308.8|1305.8|1307.8|1304.8|19
1601378100000|2020-09-29 11:15:00|||||||||1
1601378400000|2020-09-29 11:20:00|||||||||1
1601378700000|2020-09-29 11:25:00|||||||||43
1601379000000|2020-09-29 11:30:00|||||||||9
1601379300000|2020-09-29 11:35:00|1308.8|1305.8|1308.8|1305.8|1308.8|1305.8|1307.8|1304.8|84
1601379600000|2020-09-29 11:40:00|||||||||25
1601379900000|2020-09-29 11:45:00|||||||||59
1601380200000|2020-09-29 11:50:00|||||||||3
1601380500000|2020-09-29 11:55:00|1307.8|1304.8|1305.8|1302.8|1307.8|1304.8|1305.8|1302.8|469
1601380800000|2020-09-29 12:00:00|1306.3|1303.3|1298.8|1295.8|1306.8|1303.8|1294.8|1291.8|736
1601381100000|2020-09-29 12:05:00|1299.3|1296.3|1298.8|1295.8|1299.8|1296.8|1297.8|1294.8|366
1601381400000|2020-09-29 12:10:00|1300.3|1297.3|1304.8|1301.8|1304.8|1301.8|1299.8|1296.8|707
1601381700000|2020-09-29 12:15:00|1305.8|1302.8|1310.8|1307.8|1314.8|1311.8|1305.8|1302.8|1039
1601382000000|2020-09-29 12:20:00|1311.8|1308.8|1324.8|1321.8|1325.8|1322.8|1311.8|1308.8|1950
1601382300000|2020-09-29 12:25:00|1325.8|1322.8|1324.8|1321.8|1327.8|1324.8|1322.3|1319.3|651
1601382600000|2020-09-29 12:30:00|1325.3|1322.3|1324.8|1321.8|1326.8|1323.8|1323.8|1320.8|371
1601382900000|2020-09-29 12:35:00|1325.3|1322.3|1326.8|1323.8|1327.8|1324.8|1323.8|1320.8|1071
1601383200000|2020-09-29 12:40:00|1325.8|1322.8|1324.8|1321.8|1326.8|1323.8|1323.8|1320.8|490
1601383500000|2020-09-29 12:45:00|1325.8|1322.8|1327.8|1324.8|1330.8|1327.8|1324.8|1321.8|297
1601383800000|2020-09-29 12:50:00|1328.3|1325.3|1331.8|1328.8|1332.8|1329.8|1325.8|1322.8|790
1601384100000|2020-09-29 12:55:00|1330.8|1327.8|1327.8|1324.8|1330.8|1327.8|1326.8|1323.8|581
1601384400000|2020-09-29 13:00:00|1326.8|1323.8|1323.8|1320.8|1330.3|1327.3|1322.8|1319.8|748
1601384700000|2020-09-29 13:05:00|1322.8|1319.8|1324.8|1321.8|1325.8|1322.8|1319.8|1316.8|547
1601385000000|2020-09-29 13:10:00|1325.8|1322.8|1321.8|1318.8|1325.8|1322.8|1321.8|1318.8|617
1601385300000|2020-09-29 13:15:00|1321.3|1318.3|1323.8|1320.8|1325.8|1322.8|1320.8|1317.8|580
1601385600000|2020-09-29 13:20:00|1322.8|1319.8|1324.8|1321.8|1324.8|1321.8|1320.8|1317.8|443
1601385900000|2020-09-29 13:25:00|1325.8|1322.8|1328.8|1325.8|1329.8|1326.8|1325.8|1322.8|490
1601386200000|2020-09-29 13:30:00|1329.3|1326.3|1327.8|1324.8|1332.8|1329.8|1326.8|1323.8|975
1601386500000|2020-09-29 13:35:00|1326.8|1323.8|1332.8|1329.8|1332.8|1329.8|1326.8|1323.8|384
1601386800000|2020-09-29 13:40:00|1334.8|1331.8|1334.8|1331.8|1336.8|1333.8|1331.8|1328.8|1149
1601387100000|2020-09-29 13:45:00|1335.8|1332.8|1338.8|1335.8|1340.8|1337.8|1334.8|1331.8|739
1601387400000|2020-09-29 13:50:00|1339.8|1336.8|1340.8|1337.8|1342.8|1339.8|1337.8|1334.8|676
1601387700000|2020-09-29 13:55:00|1339.8|1336.8|1343.3|1340.3|1343.8|1340.8|1338.8|1335.8|738
1601388000000|2020-09-29 14:00:00|1342.8|1339.8|1350.8|1347.8|1350.8|1347.8|1342.8|1339.8|1215
1601388300000|2020-09-29 14:05:00|1351.8|1348.8|1351.8|1348.8|1353.8|1350.8|1349.8|1346.8|1534
1601388600000|2020-09-29 14:10:00|1352.3|1349.3|1349.8|1346.8|1353.8|1350.8|1347.8|1344.8|1336
1601388900000|2020-09-29 14:15:00|1349.3|1346.3|1347.8|1344.8|1350.8|1347.8|1346.8|1343.8|463
1601389200000|2020-09-29 14:20:00|1348.8|1345.8|1346.3|1343.3|1350.8|1347.8|1345.8|1342.8|974
1601389500000|2020-09-29 14:25:00|1346.8|1343.8|1348.8|1345.8|1349.8|1346.8|1346.8|1343.8|632
1601389800000|2020-09-29 14:30:00|1349.8|1346.8|1344.8|1341.8|1349.8|1346.8|1343.8|1340.8|578
1601390100000|2020-09-29 14:35:00|1345.8|1342.8|1339.8|1336.8|1345.8|1342.8|1337.8|1334.8|1363
1601390400000|2020-09-29 14:40:00|1340.8|1337.8|1340.8|1337.8|1342.8|1339.8|1336.8|1333.8|921
1601390700000|2020-09-29 14:45:00|1341.3|1338.3|1342.8|1339.8|1343.8|1340.8|1338.8|1335.8|472
1601391000000|2020-09-29 14:50:00|1343.8|1340.8|1339.8|1336.8|1344.8|1341.8|1336.8|1333.8|592
1601391300000|2020-09-29 14:55:00|1338.9|1335.9|1343.9|1340.9|1343.9|1340.9|1337.8|1334.8|407
1601391600000|2020-09-29 15:00:00|1342.9|1339.9|1345.9|1342.9|1345.9|1342.9|1342.9|1339.9|447
1601391900000|2020-09-29 15:05:00|1346.4|1343.4|1344.9|1341.9|1346.9|1343.9|1344.9|1341.9|547
1601392200000|2020-09-29 15:10:00|1343.9|1340.9|1341.9|1338.9|1343.9|1340.9|1340.9|1337.9|499
1601392500000|2020-09-29 15:15:00|1342.9|1339.9|1342.9|1339.9|1342.9|1339.9|1341.9|1338.9|284
1601392800000|2020-09-29 15:20:00|1341.9|1338.9|1336.9|1333.9|1342.9|1339.9|1336.9|1333.9|366
1601393100000|2020-09-29 15:25:00|1337.9|1334.9|1340.9|1337.9|1340.9|1337.9|1337.9|1334.9|302
1601393400000|2020-09-29 15:30:00|1339.9|1336.9|1339.9|1336.9|1340.9|1337.9|1337.9|1334.9|284
1601393700000|2020-09-29 15:35:00|1338.9|1335.9|1341.9|1338.9|1341.9|1338.9|1338.9|1335.9|213
1601394000000|2020-09-29 15:40:00|1340.9|1337.9|1337.9|1334.9|1341.9|1338.9|1337.9|1334.9|339
1601394300000|2020-09-29 15:45:00|1336.9|1333.9|1339.9|1336.9|1339.9|1336.9|1336.9|1333.9|186
1601394600000|2020-09-29 15:50:00|1340.9|1337.9|1340.9|1337.9|1341.9|1338.9|1340.9|1337.9|181
1601394900000|2020-09-29 15:55:00|1339.9|1336.9|1338.9|1335.9|1341.9|1338.9|1338.9|1335.9|516
1601395200000|2020-09-29 16:00:00|1339.9|1336.9|1340.9|1337.9|1343.9|1340.9|1339.9|1336.9|496
1601395500000|2020-09-29 16:05:00|1341.9|1338.9|1340.9|1337.9|1341.9|1338.9|1339.9|1336.9|934
1601395800000|2020-09-29 16:10:00|1341.9|1338.9|1335.9|1332.9|1341.9|1338.9|1335.4|1332.4|880
1601396100000|2020-09-29 16:15:00|1334.9|1331.9|1336.9|1333.9|1337.9|1334.9|1334.9|1331.9|667
1601396400000|2020-09-29 16:20:00|1335.9|1332.9|1336.9|1333.9|1337.9|1334.9|1335.9|1332.9|180
1601396700000|2020-09-29 16:25:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1334.9|1331.9|644
1601397000000|2020-09-29 16:30:00|1334.9|1331.9|1334.9|1331.9|1336.9|1333.9|1334.9|1331.9|250
1601397300000|2020-09-29 16:35:00|1335.9|1332.9|1331.9|1328.9|1335.9|1332.9|1330.9|1327.9|316
1601397600000|2020-09-29 16:40:00|1331.4|1328.4|1329.9|1326.9|1331.9|1328.9|1329.9|1326.9|339
1601397900000|2020-09-29 16:45:00|1330.9|1327.9|1338.9|1335.9|1339.4|1336.4|1330.9|1327.9|769
1601398200000|2020-09-29 16:50:00|1338.4|1335.4|1343.9|1340.9|1344.9|1341.9|1338.4|1335.4|2200
1601398500000|2020-09-29 16:55:00|1342.9|1339.9|1344.9|1341.9|1344.9|1341.9|1341.9|1338.9|1601
1601451000000|2020-09-30 07:30:00|1340.9|1337.9|1340.9|1337.9|1342.9|1339.9|1339.9|1336.9|164
1601451300000|2020-09-30 07:35:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1338.9|1335.9|94
1601451600000|2020-09-30 07:40:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1335.9|1332.9|70
1601451900000|2020-09-30 07:45:00|1336.9|1333.9|1333.9|1330.9|1337.9|1334.9|1332.9|1329.9|266
1601452200000|2020-09-30 07:50:00|1332.9|1329.9|1331.9|1328.9|1332.9|1329.9|1331.9|1328.9|125
1601452500000|2020-09-30 07:55:00|1332.9|1329.9|1333.9|1330.9|1334.9|1331.9|1331.9|1328.9|72
1601452800000|2020-09-30 08:00:00|1334.9|1331.9|1334.9|1331.9|1334.9|1331.9|1332.9|1329.9|145
1601453100000|2020-09-30 08:05:00|1335.9|1332.9|1334.9|1331.9|1335.9|1332.9|1333.9|1330.9|63
1601453400000|2020-09-30 08:10:00|1334.4|1331.4|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|20
1601453700000|2020-09-30 08:15:00|1334.9|1331.9|1336.9|1333.9|1336.9|1333.9|1333.9|1330.9|153
1601454000000|2020-09-30 08:20:00|1337.9|1334.9|1335.9|1332.9|1337.9|1334.9|1335.9|1332.9|72
1601454300000|2020-09-30 08:25:00|1335.4|1332.4|1336.9|1333.9|1337.9|1334.9|1334.9|1331.9|172
1601454600000|2020-09-30 08:30:00|1335.9|1332.9|1336.9|1333.9|1336.9|1333.9|1334.9|1331.9|51
1601454900000|2020-09-30 08:35:00|1337.9|1334.9|1337.9|1334.9|1337.9|1334.9|1337.9|1334.9|20
1601455200000|2020-09-30 08:40:00|1336.4|1333.4|1336.9|1333.9|1336.9|1333.9|1335.9|1332.9|24
1601455500000|2020-09-30 08:45:00|||||||||6
1601455800000|2020-09-30 08:50:00|1334.9|1331.9|1334.9|1331.9|1335.4|1332.4|1334.9|1331.9|23
1601456100000|2020-09-30 08:55:00|1333.9|1330.9|1332.9|1329.9|1333.9|1330.9|1332.9|1329.9|149
1601456400000|2020-09-30 09:00:00|1333.9|1330.9|1332.9|1329.9|1333.9|1330.9|1332.9|1329.9|73
1601456700000|2020-09-30 09:05:00|1331.9|1328.9|1331.9|1328.9|1332.9|1329.9|1330.9|1327.9|423
1601457000000|2020-09-30 09:10:00|1331.4|1328.4|1329.9|1326.9|1332.9|1329.9|1329.9|1326.9|397
1601457300000|2020-09-30 09:15:00|1330.9|1327.9|1330.9|1327.9|1330.9|1327.9|1329.9|1326.9|54
1601457600000|2020-09-30 09:20:00|1329.9|1326.9|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|109
1601457900000|2020-09-30 09:25:00|1327.9|1324.9|1324.9|1321.9|1328.9|1325.9|1324.9|1321.9|421
1601458200000|2020-09-30 09:30:00|1325.4|1322.4|1325.9|1322.9|1325.9|1322.9|1324.9|1321.9|82
1601458500000|2020-09-30 09:35:00|1326.9|1323.9|1329.9|1326.9|1329.9|1326.9|1325.9|1322.9|192
1601458800000|2020-09-30 09:40:00|1329.4|1326.4|1324.9|1321.9|1329.9|1326.9|1324.9|1321.9|205
1601459100000|2020-09-30 09:45:00|1325.4|1322.4|1324.9|1321.9|1325.9|1322.9|1323.9|1320.9|248
1601459400000|2020-09-30 09:50:00|1325.9|1322.9|1325.9|1322.9|1326.4|1323.4|1325.9|1322.9|76
1601459700000|2020-09-30 09:55:00|1326.4|1323.4|1327.9|1324.9|1327.9|1324.9|1326.4|1323.4|36
1601460000000|2020-09-30 10:00:00|1328.9|1325.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|37
1601460300000|2020-09-30 10:05:00|1325.9|1322.9|1326.9|1323.9|1327.9|1324.9|1325.9|1322.9|71
1601460600000|2020-09-30 10:10:00|1327.4|1324.4|1327.9|1324.9|1328.9|1325.9|1326.9|1323.9|62
1601460900000|2020-09-30 10:15:00|1328.9|1325.9|1327.9|1324.9|1328.9|1325.9|1327.9|1324.9|21
1601461200000|2020-09-30 10:20:00|1326.9|1323.9|1326.9|1323.9|1326.9|1323.9|1325.9|1322.9|84
1601461500000|2020-09-30 10:25:00|1327.9|1324.9|1328.9|1325.9|1329.9|1326.9|1327.9|1324.9|100
1601461800000|2020-09-30 10:30:00|1329.4|1326.4|1329.4|1326.4|1330.9|1327.9|1328.9|1325.9|89
1601462100000|2020-09-30 10:35:00|1328.9|1325.9|1329.4|1326.4|1329.9|1326.9|1328.9|1325.9|233
1601462400000|2020-09-30 10:40:00|1328.9|1325.9|1327.9|1324.9|1328.9|1325.9|1326.9|1323.9|49
1601462700000|2020-09-30 10:45:00|1328.4|1325.4|1330.9|1327.9|1331.4|1328.4|1327.9|1324.9|205
1601463000000|2020-09-30 10:50:00|1331.4|1328.4|1333.9|1330.9|1334.4|1331.4|1330.9|1327.9|70
1601463300000|2020-09-30 10:55:00|1333.4|1330.4|1330.9|1327.9|1333.4|1330.4|1330.9|1327.9|77
1601463600000|2020-09-30 11:00:00|1331.9|1328.9|1332.9|1329.9|1332.9|1329.9|1331.4|1328.4|21
1601463900000|2020-09-30 11:05:00|1332.4|1329.4|1333.9|1330.9|1333.9|1330.9|1331.9|1328.9|80
1601464200000|2020-09-30 11:10:00|1332.9|1329.9|1331.9|1328.9|1333.9|1330.9|1331.9|1328.9|49
1601464500000|2020-09-30 11:15:00|1332.9|1329.9|1332.9|1329.9|1332.9|1329.9|1331.9|1328.9|172
1601464800000|2020-09-30 11:20:00|1333.9|1330.9|1334.4|1331.4|1334.9|1331.9|1333.9|1330.9|33
1601465100000|2020-09-30 11:25:00|1333.9|1330.9|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|87
1601465400000|2020-09-30 11:30:00|1334.9|1331.9|1335.9|1332.9|1335.9|1332.9|1333.9|1330.9|121
1601465700000|2020-09-30 11:35:00|1336.9|1333.9|1335.9|1332.9|1336.9|1333.9|1335.9|1332.9|43
1601466000000|2020-09-30 11:40:00|1334.9|1331.9|1334.9|1331.9|1334.9|1331.9|1332.9|1329.9|85
1601466300000|2020-09-30 11:45:00|1335.9|1332.9|1335.9|1332.9|1336.9|1333.9|1335.9|1332.9|30
1601466600000|2020-09-30 11:50:00|1334.9|1331.9|1334.9|1331.9|1335.9|1332.9|1334.9|1331.9|44
1601466900000|2020-09-30 11:55:00|1334.4|1331.4|1336.9|1333.9|1338.9|1335.9|1333.9|1330.9|151
1601467200000|2020-09-30 12:00:00|1335.9|1332.9|1330.9|1327.9|1335.9|1332.9|1329.9|1326.9|583
1601467500000|2020-09-30 12:05:00|1329.9|1326.9|1328.9|1325.9|1329.9|1326.9|1328.9|1325.9|240
1601467800000|2020-09-30 12:10:00|1327.9|1324.9|1331.9|1328.9|1331.9|1328.9|1327.9|1324.9|314
1601468100000|2020-09-30 12:15:00|1330.9|1327.9|1329.9|1326.9|1330.9|1327.9|1327.9|1324.9|340
1601468400000|2020-09-30 12:20:00|1330.9|1327.9|1333.9|1330.9|1333.9|1330.9|1328.9|1325.9|287
1601468700000|2020-09-30 12:25:00|1332.9|1329.9|1333.9|1330.9|1334.9|1331.9|1331.9|1328.9|134
1601469000000|2020-09-30 12:30:00|1334.9|1331.9|1335.9|1332.9|1336.4|1333.4|1334.9|1331.9|99
1601469300000|2020-09-30 12:35:00|1334.9|1331.9|1331.9|1328.9|1334.9|1331.9|1329.9|1326.9|288
1601469600000|2020-09-30 12:40:00|1331.4|1328.4|1330.4|1327.4|1331.9|1328.9|1329.9|1326.9|82
1601469900000|2020-09-30 12:45:00|1329.9|1326.9|1329.9|1326.9|1331.4|1328.4|1328.9|1325.9|154
1601470200000|2020-09-30 12:50:00|1330.4|1327.4|1330.9|1327.9|1331.9|1328.9|1329.9|1326.9|54
1601470500000|2020-09-30 12:55:00|1329.9|1326.9|1327.9|1324.9|1330.9|1327.9|1327.9|1324.9|160
1601470800000|2020-09-30 13:00:00|1328.9|1325.9|1326.9|1323.9|1328.9|1325.9|1326.9|1323.9|100
1601471100000|2020-09-30 13:05:00|1327.9|1324.9|1330.9|1327.9|1331.9|1328.9|1326.9|1323.9|134
1601471400000|2020-09-30 13:10:00|1331.9|1328.9|1332.9|1329.9|1333.9|1330.9|1331.9|1328.9|194
1601471700000|2020-09-30 13:15:00|1333.9|1330.9|1333.9|1330.9|1333.9|1330.9|1331.9|1328.9|198
1601472000000|2020-09-30 13:20:00|1332.9|1329.9|1328.9|1325.9|1332.9|1329.9|1328.9|1325.9|200
1601472300000|2020-09-30 13:25:00|1327.9|1324.9|1326.9|1323.9|1327.9|1324.9|1325.9|1322.9|238
1601472600000|2020-09-30 13:30:00|1325.9|1322.9|1327.9|1324.9|1328.9|1325.9|1325.9|1322.9|225
1601472900000|2020-09-30 13:35:00|1326.9|1323.9|1326.9|1323.9|1326.9|1323.9|1325.9|1322.9|195
1601473200000|2020-09-30 13:40:00|1325.9|1322.9|1326.9|1323.9|1327.9|1324.9|1324.9|1321.9|404
1601473500000|2020-09-30 13:45:00|1325.9|1322.9|1328.9|1325.9|1328.9|1325.9|1325.9|1322.9|215
1601473800000|2020-09-30 13:50:00|1327.9|1324.9|1329.9|1326.9|1329.9|1326.9|1327.9|1324.9|262
1601474100000|2020-09-30 13:55:00|1330.9|1327.9|1330.9|1327.9|1331.9|1328.9|1329.9|1326.9|268
1601474400000|2020-09-30 14:00:00|1329.9|1326.9|1335.9|1332.9|1336.9|1333.9|1329.9|1326.9|464
1601474700000|2020-09-30 14:05:00|1336.9|1333.9|1335.9|1332.9|1336.9|1333.9|1333.9|1330.9|414
1601475000000|2020-09-30 14:10:00|1336.9|1333.9|1338.9|1335.9|1338.9|1335.9|1335.9|1332.9|378
1601475300000|2020-09-30 14:15:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1338.9|1335.9|276
1601475600000|2020-09-30 14:20:00|1339.9|1336.9|1338.9|1335.9|1339.9|1336.9|1337.9|1334.9|296
1601475900000|2020-09-30 14:25:00|1337.9|1334.9|1339.9|1336.9|1339.9|1336.9|1335.9|1332.9|266
1601476200000|2020-09-30 14:30:00|1340.9|1337.9|1340.4|1337.4|1340.9|1337.9|1338.4|1335.4|636
1601476500000|2020-09-30 14:35:00|1340.9|1337.9|1341.9|1338.9|1341.9|1338.9|1339.9|1336.9|354
1601476800000|2020-09-30 14:40:00|1341.4|1338.4|1336.9|1333.9|1341.9|1338.9|1335.9|1332.9|451
1601477100000|2020-09-30 14:45:00|1337.9|1334.9|1336.9|1333.9|1337.9|1334.9|1335.9|1332.9|287
1601477400000|2020-09-30 14:50:00|1337.9|1334.9|1337.9|1334.9|1339.9|1336.9|1337.9|1334.9|301
1601477700000|2020-09-30 14:55:00|1338.9|1335.9|1340.9|1337.9|1341.9|1338.9|1338.9|1335.9|403
1601478000000|2020-09-30 15:00:00|1339.9|1336.9|1340.9|1337.9|1340.9|1337.9|1338.9|1335.9|463
1601478300000|2020-09-30 15:05:00|1341.9|1338.9|1346.9|1343.9|1347.9|1344.9|1341.9|1338.9|1143
1601478600000|2020-09-30 15:10:00|1347.4|1344.4|1345.9|1342.9|1347.9|1344.9|1344.9|1341.9|373
1601478900000|2020-09-30 15:15:00|1346.4|1343.4|1340.9|1337.9|1346.9|1343.9|1337.9|1334.9|757
1601479200000|2020-09-30 15:20:00|1340.4|1337.4|1339.9|1336.9|1340.9|1337.9|1337.9|1334.9|546
1601479500000|2020-09-30 15:25:00|1338.9|1335.9|1335.9|1332.9|1339.9|1336.9|1335.9|1332.9|286
1601479800000|2020-09-30 15:30:00|1333.9|1330.9|1331.9|1328.9|1335.9|1332.9|1330.9|1327.9|679
1601480100000|2020-09-30 15:35:00|1332.9|1329.9|1332.9|1329.9|1333.9|1330.9|1330.9|1327.9|448
1601480400000|2020-09-30 15:40:00|1331.9|1328.9|1333.9|1330.9|1335.9|1332.9|1331.9|1328.9|353
1601480700000|2020-09-30 15:45:00|1332.9|1329.9|1332.9|1329.9|1334.9|1331.9|1332.9|1329.9|184
1601481000000|2020-09-30 15:50:00|1333.9|1330.9|1336.9|1333.9|1336.9|1333.9|1333.9|1330.9|243
1601481300000|2020-09-30 15:55:00|1335.9|1332.9|1337.4|1334.4|1337.9|1334.9|1334.9|1331.9|302
1601481600000|2020-09-30 16:00:00|1337.9|1334.9|1341.9|1338.9|1342.4|1339.4|1336.9|1333.9|498
1601481900000|2020-09-30 16:05:00|1342.4|1339.4|1340.9|1337.9|1342.4|1339.4|1338.9|1335.9|343
1601482200000|2020-09-30 16:10:00|1341.9|1338.9|1343.9|1340.9|1343.9|1340.9|1341.9|1338.9|199
1601482500000|2020-09-30 16:15:00|1344.9|1341.9|1342.9|1339.9|1344.9|1341.9|1342.9|1339.9|437
1601482800000|2020-09-30 16:20:00|1341.9|1338.9|1343.9|1340.9|1344.9|1341.9|1340.9|1337.9|229
1601483100000|2020-09-30 16:25:00|1344.9|1341.9|1343.9|1340.9|1344.9|1341.9|1342.9|1339.9|187
1601483400000|2020-09-30 16:30:00|1342.9|1339.9|1345.9|1342.9|1345.9|1342.9|1342.9|1339.9|340
1601483700000|2020-09-30 16:35:00|1346.9|1343.9|1347.9|1344.9|1347.9|1344.9|1345.9|1342.9|367
1601484000000|2020-09-30 16:40:00|1348.9|1345.9|1351.9|1348.9|1351.9|1348.9|1348.9|1345.9|1175
1601484300000|2020-09-30 16:45:00|1351.4|1348.4|1352.9|1349.9|1353.9|1350.9|1350.9|1347.9|839
1601484600000|2020-09-30 16:50:00|1353.9|1350.9|1349.9|1346.9|1354.9|1351.9|1348.9|1345.9|3650
1601484900000|2020-09-30 16:55:00|1350.9|1347.9|1346.9|1343.9|1353.9|1350.9|1341.9|1338.9|1659
1601537400000|2020-10-01 07:30:00|1346.7|1343.7|1342.8|1339.8|1347.7|1344.7|1340.8|1337.8|758
1601537700000|2020-10-01 07:35:00|1341.8|1338.8|1343.8|1340.8|1343.8|1340.8|1341.8|1338.8|65
1601538000000|2020-10-01 07:40:00|1344.8|1341.8|1344.8|1341.8|1345.8|1342.8|1344.8|1341.8|116
1601538300000|2020-10-01 07:45:00|1345.7|1342.7|1344.8|1341.8|1345.8|1342.8|1342.8|1339.8|127
1601538600000|2020-10-01 07:50:00|1343.8|1340.8|1343.8|1340.8|1343.8|1340.8|1342.8|1339.8|23
1601538900000|2020-10-01 07:55:00|1343.3|1340.3|1339.8|1336.8|1343.8|1340.8|1339.8|1336.8|147
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1338.8|1335.8|1341.8|1338.8|1338.8|1335.8|192
1601539500000|2020-10-01 08:05:00|1339.8|1336.8|1341.3|1338.3|1341.3|1338.3|1339.8|1336.8|33
1601539800000|2020-10-01 08:10:00|1340.8|1337.8|1342.3|1339.3|1342.8|1339.8|1340.8|1337.8|30
1601540100000|2020-10-01 08:15:00|1341.8|1338.8|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|8
1601540400000|2020-10-01 08:20:00|1342.3|1339.3|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|12
1601540700000|2020-10-01 08:25:00|1340.8|1337.8|1340.8|1337.8|1341.8|1338.8|1339.8|1336.8|86
1601541000000|2020-10-01 08:30:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1341.8|1338.8|22
1601541300000|2020-10-01 08:35:00|1343.8|1340.8|1345.8|1342.8|1345.8|1342.8|1342.8|1339.8|136
1601541600000|2020-10-01 08:40:00|1344.8|1341.8|1346.8|1343.8|1346.8|1343.8|1344.8|1341.8|108
1601541900000|2020-10-01 08:45:00|1347.8|1344.8|1346.8|1343.8|1347.8|1344.8|1346.8|1343.8|80
1601542200000|2020-10-01 08:50:00|1346.7|1343.7|1347.7|1344.7|1347.8|1344.8|1345.8|1342.8|374
1601542500000|2020-10-01 08:55:00|1347.8|1344.8|1347.8|1344.8|1347.8|1344.8|1347.7|1344.7|267
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1350.7|1347.7|1350.7|1347.7|1348.7|1345.7|236
1601543100000|2020-10-01 09:05:00|1349.7|1346.7|1350.7|1347.7|1350.7|1347.7|1349.7|1346.7|109
1601543400000|2020-10-01 09:10:00|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|29
1601543700000|2020-10-01 09:15:00|1348.7|1345.7|1349.7|1346.7|1349.7|1346.7|1348.7|1345.7|55
1601544000000|2020-10-01 09:20:00|1350.7|1347.7|1350.7|1347.7|1352.7|1349.7|1350.7|1347.7|542
1601544300000|2020-10-01 09:25:00|||||||||75
1601544600000|2020-10-01 09:30:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|17
1601544900000|2020-10-01 09:35:00|||||||||77
1601545200000|2020-10-01 09:40:00|1351.2|1348.2|1351.7|1348.7|1351.7|1348.7|1351.2|1348.2|19
1601545500000|2020-10-01 09:45:00|1350.7|1347.7|1351.7|1348.7|1351.7|1348.7|1350.7|1347.7|64
1601545800000|2020-10-01 09:50:00|1352.7|1349.7|1351.7|1348.7|1352.7|1349.7|1350.7|1347.7|78
1601546100000|2020-10-01 09:55:00|1352.2|1349.2|1352.2|1349.2|1352.7|1349.7|1351.7|1348.7|23
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|49
1601546700000|2020-10-01 10:05:00|1353.7|1350.7|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|41
1601547000000|2020-10-01 10:10:00|1351.7|1348.7|1349.7|1346.7|1351.7|1348.7|1349.7|1346.7|18
1601547300000|2020-10-01 10:15:00|1350.7|1347.7|1349.7|1346.7|1350.7|1347.7|1349.7|1346.7|32
1601547600000|2020-10-01 10:20:00|1350.7|1347.7|1348.7|1345.7|1351.2|1348.2|1348.7|1345.7|81
1601547900000|2020-10-01 10:25:00|1349.2|1346.2|1351.7|1348.7|1353.7|1350.7|1348.7|1345.7|189
1601548200000|2020-10-01 10:30:00|1352.2|1349.2|1351.7|1348.7|1352.7|1349.7|1351.7|1348.7|28
1601548500000|2020-10-01 10:35:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|170
1601548800000|2020-10-01 10:40:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|52
1601549100000|2020-10-01 10:45:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|190
1601549400000|2020-10-01 10:50:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|150
1601549700000|2020-10-01 10:55:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1353.7|1350.7|1093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|250
1601550300000|2020-10-01 11:05:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|127
1601550600000|2020-10-01 11:10:00|1352.7|1349.7|1354.7|1351.7|1354.7|1351.7|1352.7|1349.7|97
1601550900000|2020-10-01 11:15:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1352.7|1349.7|87
1601551200000|2020-10-01 11:20:00|1354.2|1351.2|1352.7|1349.7|1354.7|1351.7|1351.7|1348.7|165
1601551500000|2020-10-01 11:25:00|1352.2|1349.2|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|51
1601551800000|2020-10-01 11:30:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|62
1601552100000|2020-10-01 11:35:00|1354.7|1351.7|1354.7|1351.7|1355.2|1352.2|1353.7|1350.7|262
1601552400000|2020-10-01 11:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|103
1601552700000|2020-10-01 11:45:00|1355.7|1352.7|1360.7|1357.7|1361.7|1358.7|1355.7|1352.7|810
1601553000000|2020-10-01 11:50:00|1361.7|1358.7|1371.7|1368.7|1372.7|1369.7|1360.7|1357.7|1074
1601553300000|2020-10-01 11:55:00|1372.2|1369.2|1376.7|1373.7|1377.7|1374.7|1372.2|1369.2|1432
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1374.7|1371.7|1375.7|1372.7|1371.7|1368.7|1230
1601553900000|2020-10-01 12:05:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1370.7|1367.7|412
1601554200000|2020-10-01 12:10:00|1370.7|1367.7|1368.7|1365.7|1371.7|1368.7|1366.7|1363.7|857
1601554500000|2020-10-01 12:15:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1364.7|1361.7|432
1601554800000|2020-10-01 12:20:00|1367.7|1364.7|1365.7|1362.7|1368.7|1365.7|1364.7|1361.7|887
1601555100000|2020-10-01 12:25:00|1366.2|1363.2|1367.7|1364.7|1369.7|1366.7|1366.2|1363.2|279
1601555400000|2020-10-01 12:30:00|1367.2|1364.2|1366.7|1363.7|1368.7|1365.7|1365.7|1362.7|246
1601555700000|2020-10-01 12:35:00|1365.7|1362.7|1364.7|1361.7|1367.7|1364.7|1363.7|1360.7|387
1601556000000|2020-10-01 12:40:00|1364.2|1361.2|1368.7|1365.7|1368.7|1365.7|1363.7|1360.7|256
1601556300000|2020-10-01 12:45:00|1368.2|1365.2|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|195
1601556600000|2020-10-01 12:50:00|1368.2|1365.2|1369.7|1366.7|1369.7|1366.7|1367.7|1364.7|333
1601556900000|2020-10-01 12:55:00|1368.7|1365.7|1364.7|1361.7|1368.7|1365.7|1364.7|1361.7|363
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1360.7|1357.7|1364.7|1361.7|1360.7|1357.7|543
1601557500000|2020-10-01 13:05:00|1359.7|1356.7|1358.7|1355.7|1361.7|1358.7|1358.7|1355.7|1318
1601557800000|2020-10-01 13:10:00|1357.7|1354.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|352
1601558100000|2020-10-01 13:15:00|1359.7|1356.7|1358.7|1355.7|1360.7|1357.7|1355.7|1352.7|1159
1601558400000|2020-10-01 13:20:00|1357.7|1354.7|1357.7|1354.7|1358.7|1355.7|1356.7|1353.7|165
1601558700000|2020-10-01 13:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1353.7|1350.7|410
1601559000000|2020-10-01 13:30:00|1357.7|1354.7|1362.7|1359.7|1363.7|1360.7|1357.2|1354.2|441
1601559300000|2020-10-01 13:35:00|1361.7|1358.7|1360.2|1357.2|1361.7|1358.7|1359.7|1356.7|233
1601559600000|2020-10-01 13:40:00|1359.7|1356.7|1357.7|1354.7|1360.7|1357.7|1356.7|1353.7|187
1601559900000|2020-10-01 13:45:00|1356.7|1353.7|1356.7|1353.7|1357.2|1354.2|1352.7|1349.7|512
1601560200000|2020-10-01 13:50:00|1356.2|1353.2|1354.7|1351.7|1356.2|1353.2|1354.7|1351.7|375
1601560500000|2020-10-01 13:55:00|1355.2|1352.2|1356.7|1353.7|1356.7|1353.7|1354.7|1351.7|233
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1352.7|1349.7|1356.7|1353.7|1352.7|1349.7|869
1601561100000|2020-10-01 14:05:00|1353.7|1350.7|1353.7|1350.7|1356.7|1353.7|1353.7|1350.7|1347
1601561400000|2020-10-01 14:10:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1350.7|1347.7|337
1601561700000|2020-10-01 14:15:00|1353.7|1350.7|1354.7|1351.7|1358.2|1355.2|1353.7|1350.7|298
1601562000000|2020-10-01 14:20:00|1353.7|1350.7|1349.7|1346.7|1354.7|1351.7|1349.7|1346.7|483
1601562300000|2020-10-01 14:25:00|1349.2|1346.2|1348.7|1345.7|1349.7|1346.7|1347.7|1344.7|544
1601562600000|2020-10-01 14:30:00|1349.7|1346.7|1353.7|1350.7|1354.7|1351.7|1348.7|1345.7|652
1601562900000|2020-10-01 14:35:00|1352.7|1349.7|1348.7|1345.7|1357.2|1354.2|1348.7|1345.7|470
1601563200000|2020-10-01 14:40:00|1349.7|1346.7|1347.7|1344.7|1349.7|1346.7|1347.7|1344.7|299
1601563500000|2020-10-01 14:45:00|1348.2|1345.2|1351.7|1348.7|1352.7|1349.7|1347.7|1344.7|177
1601563800000|2020-10-01 14:50:00|1352.2|1349.2|1346.7|1343.7|1352.7|1349.7|1346.7|1343.7|214
1601564100000|2020-10-01 14:55:00|1348.7|1345.7|1349.7|1346.7|1350.7|1347.7|1348.2|1345.2|396
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1347.7|1344.7|1349.2|1346.2|1345.7|1342.7|269
1601564700000|2020-10-01 15:05:00|1347.2|1344.2|1343.7|1340.7|1347.7|1344.7|1343.7|1340.7|254
1601565000000|2020-10-01 15:10:00|1342.7|1339.7|1347.7|1344.7|1348.7|1345.7|1342.7|1339.7|363
1601565300000|2020-10-01 15:15:00|1346.7|1343.7|1342.7|1339.7|1346.7|1343.7|1342.7|1339.7|315
1601565600000|2020-10-01 15:20:00|1343.2|1340.2|1340.7|1337.7|1344.2|1341.2|1340.7|1337.7|838
1601565900000|2020-10-01 15:25:00|1341.7|1338.7|1345.7|1342.7|1346.2|1343.2|1341.7|1338.7|401
1601566200000|2020-10-01 15:30:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1340.7|1337.7|513
1601566500000|2020-10-01 15:35:00|1345.7|1342.7|1345.7|1342.7|1345.7|1342.7|1344.7|1341.7|115
1601566800000|2020-10-01 15:40:00|1346.7|1343.7|1344.7|1341.7|1346.7|1343.7|1343.7|1340.7|346
1601567100000|2020-10-01 15:45:00|1345.7|1342.7|1349.7|1346.7|1352.7|1349.7|1345.7|1342.7|756
1601567400000|2020-10-01 15:50:00|1348.7|1345.7|1354.7|1351.7|1354.7|1351.7|1348.7|1345.7|228
1601567700000|2020-10-01 15:55:00|1355.7|1352.7|1355.7|1352.7|1356.7|1353.7|1352.7|1349.7|345
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|110
1601568300000|2020-10-01 16:05:00|1356.7|1353.7|1358.6|1355.6|1358.7|1355.7|1356.7|1353.7|505
1601568600000|2020-10-01 16:10:00|1358.2|1355.2|1358.6|1355.6|1359.6|1356.6|1357.6|1354.6|339
1601568900000|2020-10-01 16:15:00|1357.6|1354.6|1353.7|1350.7|1358.6|1355.6|1353.7|1350.7|726
1601569200000|2020-10-01 16:20:00|1353.6|1350.6|1355.7|1352.7|1356.6|1353.6|1353.6|1350.6|209
1601569500000|2020-10-01 16:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1354.7|1351.7|445
1601569800000|2020-10-01 16:30:00|1358.6|1355.6|1357.7|1354.7|1358.6|1355.6|1354.7|1351.7|274
1601570100000|2020-10-01 16:35:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|125
1601570400000|2020-10-01 16:40:00|1359.2|1356.2|1358.7|1355.7|1359.7|1356.7|1357.7|1354.7|371
1601570700000|2020-10-01 16:45:00|1359.6|1356.6|1361.6|1358.6|1362.6|1359.6|1358.6|1355.6|761
1601571000000|2020-10-01 16:50:00|1362.1|1359.1|1359.7|1356.7|1362.1|1359.1|1357.7|1354.7|1589
1601571300000|2020-10-01 16:55:00|1358.7|1355.7|1359.2|1356.2|1359.2|1356.2|1356.7|1353.7|792
1601537400000|2020-10-01 07:30:00|1346.7|1343.7|1342.8|1339.8|1347.7|1344.7|1340.8|1337.8|758
1601537700000|2020-10-01 07:35:00|1341.8|1338.8|1343.8|1340.8|1343.8|1340.8|1341.8|1338.8|65
1601538000000|2020-10-01 07:40:00|1344.8|1341.8|1344.8|1341.8|1345.8|1342.8|1344.8|1341.8|116
1601538300000|2020-10-01 07:45:00|1345.7|1342.7|1344.8|1341.8|1345.8|1342.8|1342.8|1339.8|127
1601538600000|2020-10-01 07:50:00|1343.8|1340.8|1343.8|1340.8|1343.8|1340.8|1342.8|1339.8|23
1601538900000|2020-10-01 07:55:00|1343.3|1340.3|1339.8|1336.8|1343.8|1340.8|1339.8|1336.8|147
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1338.8|1335.8|1341.8|1338.8|1338.8|1335.8|192
1601539500000|2020-10-01 08:05:00|1339.8|1336.8|1341.3|1338.3|1341.3|1338.3|1339.8|1336.8|33
1601539800000|2020-10-01 08:10:00|1340.8|1337.8|1342.3|1339.3|1342.8|1339.8|1340.8|1337.8|30
1601540100000|2020-10-01 08:15:00|1341.8|1338.8|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|8
1601540400000|2020-10-01 08:20:00|1342.3|1339.3|1341.8|1338.8|1342.8|1339.8|1341.8|1338.8|12
1601540700000|2020-10-01 08:25:00|1340.8|1337.8|1340.8|1337.8|1341.8|1338.8|1339.8|1336.8|86
1601541000000|2020-10-01 08:30:00|1341.8|1338.8|1342.8|1339.8|1342.8|1339.8|1341.8|1338.8|22
1601541300000|2020-10-01 08:35:00|1343.8|1340.8|1345.8|1342.8|1345.8|1342.8|1342.8|1339.8|136
1601541600000|2020-10-01 08:40:00|1344.8|1341.8|1346.8|1343.8|1346.8|1343.8|1344.8|1341.8|108
1601541900000|2020-10-01 08:45:00|1347.8|1344.8|1346.8|1343.8|1347.8|1344.8|1346.8|1343.8|80
1601542200000|2020-10-01 08:50:00|1346.7|1343.7|1347.7|1344.7|1347.8|1344.8|1345.8|1342.8|374
1601542500000|2020-10-01 08:55:00|1347.8|1344.8|1347.8|1344.8|1347.8|1344.8|1347.7|1344.7|267
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1350.7|1347.7|1350.7|1347.7|1348.7|1345.7|236
1601543100000|2020-10-01 09:05:00|1349.7|1346.7|1350.7|1347.7|1350.7|1347.7|1349.7|1346.7|109
1601543400000|2020-10-01 09:10:00|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|1349.7|1346.7|29
1601543700000|2020-10-01 09:15:00|1348.7|1345.7|1349.7|1346.7|1349.7|1346.7|1348.7|1345.7|55
1601544000000|2020-10-01 09:20:00|1350.7|1347.7|1350.7|1347.7|1352.7|1349.7|1350.7|1347.7|542
1601544300000|2020-10-01 09:25:00|||||||||75
1601544600000|2020-10-01 09:30:00|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|1351.7|1348.7|17
1601544900000|2020-10-01 09:35:00|||||||||77
1601545200000|2020-10-01 09:40:00|1351.2|1348.2|1351.7|1348.7|1351.7|1348.7|1351.2|1348.2|19
1601545500000|2020-10-01 09:45:00|1350.7|1347.7|1351.7|1348.7|1351.7|1348.7|1350.7|1347.7|64
1601545800000|2020-10-01 09:50:00|1352.7|1349.7|1351.7|1348.7|1352.7|1349.7|1350.7|1347.7|78
1601546100000|2020-10-01 09:55:00|1352.2|1349.2|1352.2|1349.2|1352.7|1349.7|1351.7|1348.7|23
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|49
1601546700000|2020-10-01 10:05:00|1353.7|1350.7|1352.7|1349.7|1353.7|1350.7|1352.7|1349.7|41
1601547000000|2020-10-01 10:10:00|1351.7|1348.7|1349.7|1346.7|1351.7|1348.7|1349.7|1346.7|18
1601547300000|2020-10-01 10:15:00|1350.7|1347.7|1349.7|1346.7|1350.7|1347.7|1349.7|1346.7|32
1601547600000|2020-10-01 10:20:00|1350.7|1347.7|1348.7|1345.7|1351.2|1348.2|1348.7|1345.7|81
1601547900000|2020-10-01 10:25:00|1349.2|1346.2|1351.7|1348.7|1353.7|1350.7|1348.7|1345.7|189
1601548200000|2020-10-01 10:30:00|1352.2|1349.2|1351.7|1348.7|1352.7|1349.7|1351.7|1348.7|28
1601548500000|2020-10-01 10:35:00|1352.7|1349.7|1353.7|1350.7|1353.7|1350.7|1352.7|1349.7|170
1601548800000|2020-10-01 10:40:00|1354.7|1351.7|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|52
1601549100000|2020-10-01 10:45:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|190
1601549400000|2020-10-01 10:50:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|150
1601549700000|2020-10-01 10:55:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1353.7|1350.7|1093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|250
1601550300000|2020-10-01 11:05:00|1354.7|1351.7|1353.7|1350.7|1354.7|1351.7|1353.7|1350.7|127
1601550600000|2020-10-01 11:10:00|1352.7|1349.7|1354.7|1351.7|1354.7|1351.7|1352.7|1349.7|97
1601550900000|2020-10-01 11:15:00|1355.2|1352.2|1353.7|1350.7|1355.7|1352.7|1352.7|1349.7|87
1601551200000|2020-10-01 11:20:00|1354.2|1351.2|1352.7|1349.7|1354.7|1351.7|1351.7|1348.7|165
1601551500000|2020-10-01 11:25:00|1352.2|1349.2|1352.7|1349.7|1352.7|1349.7|1351.7|1348.7|51
1601551800000|2020-10-01 11:30:00|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|1353.7|1350.7|62
1601552100000|2020-10-01 11:35:00|1354.7|1351.7|1354.7|1351.7|1355.2|1352.2|1353.7|1350.7|262
1601552400000|2020-10-01 11:40:00|1354.2|1351.2|1354.7|1351.7|1354.7|1351.7|1353.7|1350.7|103
1601552700000|2020-10-01 11:45:00|1355.7|1352.7|1360.7|1357.7|1361.7|1358.7|1355.7|1352.7|810
1601553000000|2020-10-01 11:50:00|1361.7|1358.7|1371.7|1368.7|1372.7|1369.7|1360.7|1357.7|1074
1601553300000|2020-10-01 11:55:00|1372.2|1369.2|1376.7|1373.7|1377.7|1374.7|1372.2|1369.2|1432
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1374.7|1371.7|1375.7|1372.7|1371.7|1368.7|1230
1601553900000|2020-10-01 12:05:00|1373.7|1370.7|1371.7|1368.7|1373.7|1370.7|1370.7|1367.7|412
1601554200000|2020-10-01 12:10:00|1370.7|1367.7|1368.7|1365.7|1371.7|1368.7|1366.7|1363.7|857
1601554500000|2020-10-01 12:15:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1364.7|1361.7|432
1601554800000|2020-10-01 12:20:00|1367.7|1364.7|1365.7|1362.7|1368.7|1365.7|1364.7|1361.7|887
1601555100000|2020-10-01 12:25:00|1366.2|1363.2|1367.7|1364.7|1369.7|1366.7|1366.2|1363.2|279
1601555400000|2020-10-01 12:30:00|1367.2|1364.2|1366.7|1363.7|1368.7|1365.7|1365.7|1362.7|246
1601555700000|2020-10-01 12:35:00|1365.7|1362.7|1364.7|1361.7|1367.7|1364.7|1363.7|1360.7|387
1601556000000|2020-10-01 12:40:00|1364.2|1361.2|1368.7|1365.7|1368.7|1365.7|1363.7|1360.7|256
1601556300000|2020-10-01 12:45:00|1368.2|1365.2|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|195
1601556600000|2020-10-01 12:50:00|1368.2|1365.2|1369.7|1366.7|1369.7|1366.7|1367.7|1364.7|333
1601556900000|2020-10-01 12:55:00|1368.7|1365.7|1364.7|1361.7|1368.7|1365.7|1364.7|1361.7|363
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1360.7|1357.7|1364.7|1361.7|1360.7|1357.7|543
1601557500000|2020-10-01 13:05:00|1359.7|1356.7|1358.7|1355.7|1361.7|1358.7|1358.7|1355.7|1318
1601557800000|2020-10-01 13:10:00|1357.7|1354.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|352
1601558100000|2020-10-01 13:15:00|1359.7|1356.7|1358.7|1355.7|1360.7|1357.7|1355.7|1352.7|1159
1601558400000|2020-10-01 13:20:00|1357.7|1354.7|1357.7|1354.7|1358.7|1355.7|1356.7|1353.7|165
1601558700000|2020-10-01 13:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1353.7|1350.7|410
1601559000000|2020-10-01 13:30:00|1357.7|1354.7|1362.7|1359.7|1363.7|1360.7|1357.2|1354.2|441
1601559300000|2020-10-01 13:35:00|1361.7|1358.7|1360.2|1357.2|1361.7|1358.7|1359.7|1356.7|233
1601559600000|2020-10-01 13:40:00|1359.7|1356.7|1357.7|1354.7|1360.7|1357.7|1356.7|1353.7|187
1601559900000|2020-10-01 13:45:00|1356.7|1353.7|1356.7|1353.7|1357.2|1354.2|1352.7|1349.7|512
1601560200000|2020-10-01 13:50:00|1356.2|1353.2|1354.7|1351.7|1356.2|1353.2|1354.7|1351.7|375
1601560500000|2020-10-01 13:55:00|1355.2|1352.2|1356.7|1353.7|1356.7|1353.7|1354.7|1351.7|233
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1352.7|1349.7|1356.7|1353.7|1352.7|1349.7|869
1601561100000|2020-10-01 14:05:00|1353.7|1350.7|1353.7|1350.7|1356.7|1353.7|1353.7|1350.7|1347
1601561400000|2020-10-01 14:10:00|1352.7|1349.7|1352.7|1349.7|1352.7|1349.7|1350.7|1347.7|337
1601561700000|2020-10-01 14:15:00|1353.7|1350.7|1354.7|1351.7|1358.2|1355.2|1353.7|1350.7|298
1601562000000|2020-10-01 14:20:00|1353.7|1350.7|1349.7|1346.7|1354.7|1351.7|1349.7|1346.7|483
1601562300000|2020-10-01 14:25:00|1349.2|1346.2|1348.7|1345.7|1349.7|1346.7|1347.7|1344.7|544
1601562600000|2020-10-01 14:30:00|1349.7|1346.7|1353.7|1350.7|1354.7|1351.7|1348.7|1345.7|652
1601562900000|2020-10-01 14:35:00|1352.7|1349.7|1348.7|1345.7|1357.2|1354.2|1348.7|1345.7|470
1601563200000|2020-10-01 14:40:00|1349.7|1346.7|1347.7|1344.7|1349.7|1346.7|1347.7|1344.7|299
1601563500000|2020-10-01 14:45:00|1348.2|1345.2|1351.7|1348.7|1352.7|1349.7|1347.7|1344.7|177
1601563800000|2020-10-01 14:50:00|1352.2|1349.2|1346.7|1343.7|1352.7|1349.7|1346.7|1343.7|214
1601564100000|2020-10-01 14:55:00|1348.7|1345.7|1349.7|1346.7|1350.7|1347.7|1348.2|1345.2|396
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1347.7|1344.7|1349.2|1346.2|1345.7|1342.7|269
1601564700000|2020-10-01 15:05:00|1347.2|1344.2|1343.7|1340.7|1347.7|1344.7|1343.7|1340.7|254
1601565000000|2020-10-01 15:10:00|1342.7|1339.7|1347.7|1344.7|1348.7|1345.7|1342.7|1339.7|363
1601565300000|2020-10-01 15:15:00|1346.7|1343.7|1342.7|1339.7|1346.7|1343.7|1342.7|1339.7|315
1601565600000|2020-10-01 15:20:00|1343.2|1340.2|1340.7|1337.7|1344.2|1341.2|1340.7|1337.7|838
1601565900000|2020-10-01 15:25:00|1341.7|1338.7|1345.7|1342.7|1346.2|1343.2|1341.7|1338.7|401
1601566200000|2020-10-01 15:30:00|1344.7|1341.7|1344.7|1341.7|1344.7|1341.7|1340.7|1337.7|513
1601566500000|2020-10-01 15:35:00|1345.7|1342.7|1345.7|1342.7|1345.7|1342.7|1344.7|1341.7|115
1601566800000|2020-10-01 15:40:00|1346.7|1343.7|1344.7|1341.7|1346.7|1343.7|1343.7|1340.7|346
1601567100000|2020-10-01 15:45:00|1345.7|1342.7|1349.7|1346.7|1352.7|1349.7|1345.7|1342.7|756
1601567400000|2020-10-01 15:50:00|1348.7|1345.7|1354.7|1351.7|1354.7|1351.7|1348.7|1345.7|228
1601567700000|2020-10-01 15:55:00|1355.7|1352.7|1355.7|1352.7|1356.7|1353.7|1352.7|1349.7|345
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1355.7|1352.7|1355.7|1352.7|1353.7|1350.7|110
1601568300000|2020-10-01 16:05:00|1356.7|1353.7|1358.6|1355.6|1358.7|1355.7|1356.7|1353.7|505
1601568600000|2020-10-01 16:10:00|1358.2|1355.2|1358.6|1355.6|1359.6|1356.6|1357.6|1354.6|339
1601568900000|2020-10-01 16:15:00|1357.6|1354.6|1353.7|1350.7|1358.6|1355.6|1353.7|1350.7|726
1601569200000|2020-10-01 16:20:00|1353.6|1350.6|1355.7|1352.7|1356.6|1353.6|1353.6|1350.6|209
1601569500000|2020-10-01 16:25:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1354.7|1351.7|445
1601569800000|2020-10-01 16:30:00|1358.6|1355.6|1357.7|1354.7|1358.6|1355.6|1354.7|1351.7|274
1601570100000|2020-10-01 16:35:00|1356.7|1353.7|1358.7|1355.7|1358.7|1355.7|1356.7|1353.7|125
1601570400000|2020-10-01 16:40:00|1359.2|1356.2|1358.7|1355.7|1359.7|1356.7|1357.7|1354.7|371
1601570700000|2020-10-01 16:45:00|1359.6|1356.6|1361.6|1358.6|1362.6|1359.6|1358.6|1355.6|761
1601571000000|2020-10-01 16:50:00|1362.1|1359.1|1359.7|1356.7|1362.1|1359.1|1357.7|1354.7|1589
1601571300000|2020-10-01 16:55:00|1358.7|1355.7|1359.2|1356.2|1359.2|1356.2|1356.7|1353.7|792
1601623800000|2020-10-02 07:30:00|1350.5|1347.5|1349.6|1346.6|1350.6|1347.6|1346.6|1343.6|536
1601624100000|2020-10-02 07:35:00|1349.5|1346.5|1346.1|1343.1|1349.5|1346.5|1345.6|1342.6|290
1601624400000|2020-10-02 07:40:00|1346.6|1343.6|1346.6|1343.6|1348.1|1345.1|1344.6|1341.6|213
1601624700000|2020-10-02 07:45:00|1347.5|1344.5|1341.6|1338.6|1347.5|1344.5|1341.6|1338.6|195
1601625000000|2020-10-02 07:50:00|1340.6|1337.6|1342.6|1339.6|1342.6|1339.6|1336.6|1333.6|890
1601625300000|2020-10-02 07:55:00|1343.6|1340.6|1343.6|1340.6|1344.6|1341.6|1342.6|1339.6|116
1601625600000|2020-10-02 08:00:00|1342.6|1339.6|1343.6|1340.6|1343.6|1340.6|1341.6|1338.6|139
1601625900000|2020-10-02 08:05:00|1342.6|1339.6|1342.6|1339.6|1344.6|1341.6|1342.5|1339.5|67
1601626200000|2020-10-02 08:10:00|1342|1339|1342.6|1339.6|1342.6|1339.6|1341.1|1338.1|44
1601626500000|2020-10-02 08:15:00|1342.1|1339.1|1343.6|1340.6|1343.6|1340.6|1342|1339|20
1601626800000|2020-10-02 08:20:00|1343|1340|1341.6|1338.6|1344.6|1341.6|1341.6|1338.6|28
1601627100000|2020-10-02 08:25:00|1342.1|1339.1|1341|1338|1345.6|1342.6|1340.6|1337.6|158
1601627400000|2020-10-02 08:30:00|1340.6|1337.6|1342.6|1339.6|1343.6|1340.6|1340.6|1337.6|53
1601627700000|2020-10-02 08:35:00|1343|1340|1346.6|1343.6|1346.6|1343.6|1343|1340|128
1601628000000|2020-10-02 08:40:00|1346.5|1343.5|1344.6|1341.6|1346.6|1343.6|1344.6|1341.6|65
1601628300000|2020-10-02 08:45:00|1343.6|1340.6|1336.1|1333.1|1343.6|1340.6|1335.6|1332.6|485
1601628600000|2020-10-02 08:50:00|1335.6|1332.6|1339.6|1336.6|1339.6|1336.6|1335.6|1332.6|62
1601628900000|2020-10-02 08:55:00|1339.1|1336.1|1338.6|1335.6|1339.6|1336.6|1338.6|1335.6|75
1601629200000|2020-10-02 09:00:00|1339.6|1336.6|1339.6|1336.6|1340.6|1337.6|1339.6|1336.6|94
1601629500000|2020-10-02 09:05:00|1340.6|1337.6|1339.6|1336.6|1341.6|1338.6|1339.6|1336.6|39
1601629800000|2020-10-02 09:10:00|1340.1|1337.1|1341.6|1338.6|1341.6|1338.6|1339.6|1336.6|61
1601630100000|2020-10-02 09:15:00|1341.1|1338.1|1340.6|1337.6|1342.6|1339.6|1340.6|1337.6|39
1601630400000|2020-10-02 09:20:00|1341.1|1338.1|1340.6|1337.6|1343.5|1340.5|1340.6|1337.6|148
1601630700000|2020-10-02 09:25:00|1340.1|1337.1|1339.6|1336.6|1340.6|1337.6|1339.6|1336.6|59
1601631000000|2020-10-02 09:30:00|1340.6|1337.6|1338.6|1335.6|1340.6|1337.6|1338.6|1335.6|64
1601631300000|2020-10-02 09:35:00|1338.5|1335.5|1336.6|1333.6|1338.5|1335.5|1336.6|1333.6|144
1601631600000|2020-10-02 09:40:00|1337.1|1334.1|1334.6|1331.6|1337.5|1334.5|1334.1|1331.1|253
1601631900000|2020-10-02 09:45:00|1335.1|1332.1|1336.6|1333.6|1336.6|1333.6|1334.6|1331.6|118
1601632200000|2020-10-02 09:50:00|1336.5|1333.5|1338.1|1335.1|1338.5|1335.5|1336.1|1333.1|61
1601632500000|2020-10-02 09:55:00|1338.5|1335.5|1336.6|1333.6|1338.6|1335.6|1336.6|1333.6|137
1601632800000|2020-10-02 10:00:00|1336.5|1333.5|1336.6|1333.6|1338.5|1335.5|1335.6|1332.6|123
1601633100000|2020-10-02 10:05:00|1335.6|1332.6|1337.6|1334.6|1338.5|1335.5|1335.6|1332.6|187
1601633400000|2020-10-02 10:10:00|1338.5|1335.5|1339|1336|1339.5|1336.5|1337.6|1334.6|147
1601633700000|2020-10-02 10:15:00|1338.6|1335.6|1339.5|1336.5|1339.6|1336.6|1338.5|1335.5|115
1601634000000|2020-10-02 10:20:00|1339.1|1336.1|1338.6|1335.6|1339.5|1336.5|1337.6|1334.6|153
1601634300000|2020-10-02 10:25:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1339|1336|59
1601634600000|2020-10-02 10:30:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1336.6|1333.6|116
1601634900000|2020-10-02 10:35:00|1340|1337|1340.6|1337.6|1342|1339|1339.6|1336.6|197
1601635200000|2020-10-02 10:40:00|1340.5|1337.5|1340.6|1337.6|1341.5|1338.5|1339.6|1336.6|103
1601635500000|2020-10-02 10:45:00|1340.5|1337.5|1338.6|1335.6|1340.5|1337.5|1338.6|1335.6|45
1601635800000|2020-10-02 10:50:00|1339.1|1336.1|1340.5|1337.5|1340.5|1337.5|1339|1336|62
1601636100000|2020-10-02 10:55:00|1340.6|1337.6|1337.5|1334.5|1340.6|1337.6|1336.6|1333.6|78
1601636400000|2020-10-02 11:00:00|1336.6|1333.6|1338|1335|1338.5|1335.5|1336.6|1333.6|109
1601636700000|2020-10-02 11:05:00|1337.6|1334.6|1336.6|1333.6|1338|1335|1336.6|1333.6|136
1601637000000|2020-10-02 11:10:00|1335.1|1332.1|1338.6|1335.6|1338.6|1335.6|1334.6|1331.6|186
1601637300000|2020-10-02 11:15:00|1338.5|1335.5|1338.5|1335.5|1339.5|1336.5|1337.6|1334.6|58
1601637600000|2020-10-02 11:20:00|1337.6|1334.6|1337.6|1334.6|1338.6|1335.6|1337.5|1334.5|196
1601637900000|2020-10-02 11:25:00|1337.5|1334.5|1340.5|1337.5|1340.5|1337.5|1337.5|1334.5|89
1601638200000|2020-10-02 11:30:00|1339.6|1336.6|1339.5|1336.5|1342.5|1339.5|1338.6|1335.6|368
1601638500000|2020-10-02 11:35:00|1339.6|1336.6|1336.6|1333.6|1340.6|1337.6|1336.5|1333.5|177
1601638800000|2020-10-02 11:40:00|1337.1|1334.1|1337.1|1334.1|1337.6|1334.6|1336.6|1333.6|118
1601639100000|2020-10-02 11:45:00|1337.5|1334.5|1336.5|1333.5|1337.5|1334.5|1334.6|1331.6|180
1601639400000|2020-10-02 11:50:00|1337.6|1334.6|1339.5|1336.5|1339.5|1336.5|1337.5|1334.5|171
1601639700000|2020-10-02 11:55:00|1338.5|1335.5|1337.5|1334.5|1339.5|1336.5|1336.5|1333.5|122
1601640000000|2020-10-02 12:00:00|1337.1|1334.1|1337.1|1334.1|1339.5|1336.5|1334.6|1331.6|334
1601640300000|2020-10-02 12:05:00|1336.6|1333.6|1337.1|1334.1|1337.6|1334.6|1335.6|1332.6|93
1601640600000|2020-10-02 12:10:00|1336.6|1333.6|1336.6|1333.6|1338.5|1335.5|1334.6|1331.6|322
1601640900000|2020-10-02 12:15:00|1335.6|1332.6|1333.5|1330.5|1336.6|1333.6|1332.6|1329.6|432
1601641200000|2020-10-02 12:20:00|1333.6|1330.6|1332.6|1329.6|1333.6|1330.6|1332.6|1329.6|191
1601641500000|2020-10-02 12:25:00|1333.5|1330.5|1333.6|1330.6|1333.6|1330.6|1332.6|1329.6|198
1601641800000|2020-10-02 12:30:00|1334.6|1331.6|1336.6|1333.6|1336.6|1333.6|1332.6|1329.6|433
1601642100000|2020-10-02 12:35:00|1335.6|1332.6|1338.5|1335.5|1338.6|1335.6|1335.6|1332.6|272
1601642400000|2020-10-02 12:40:00|1338.6|1335.6|1337.6|1334.6|1338.6|1335.6|1335.6|1332.6|82
1601642700000|2020-10-02 12:45:00|1337.5|1334.5|1335.6|1332.6|1337.5|1334.5|1334.6|1331.6|191
1601643000000|2020-10-02 12:50:00|1336.5|1333.5|1339.6|1336.6|1340.5|1337.5|1335.1|1332.1|182
1601643300000|2020-10-02 12:55:00|1339.5|1336.5|1339.6|1336.6|1339.6|1336.6|1338.6|1335.6|111
1601643600000|2020-10-02 13:00:00|1340.5|1337.5|1334.6|1331.6|1340.5|1337.5|1333.6|1330.6|446
1601643900000|2020-10-02 13:05:00|1335|1332|1334.6|1331.6|1335.6|1332.6|1333.6|1330.6|231
1601644200000|2020-10-02 13:10:00|1334.5|1331.5|1333.6|1330.6|1334.5|1331.5|1332.6|1329.6|121
1601644500000|2020-10-02 13:15:00|1332.6|1329.6|1334.6|1331.6|1336.1|1333.1|1332.6|1329.6|255
1601644800000|2020-10-02 13:20:00|1333.6|1330.6|1335|1332|1335.6|1332.6|1333.6|1330.6|156
1601645100000|2020-10-02 13:25:00|1335.5|1332.5|1337.6|1334.6|1337.6|1334.6|1334.5|1331.5|297
1601645400000|2020-10-02 13:30:00|1336.6|1333.6|1336.1|1333.1|1337.5|1334.5|1334.6|1331.6|346
1601645700000|2020-10-02 13:35:00|1336.5|1333.5|1340.5|1337.5|1340.5|1337.5|1335.6|1332.6|423
1601646000000|2020-10-02 13:40:00|1341|1338|1342.5|1339.5|1345.5|1342.5|1340.5|1337.5|618
1601646300000|2020-10-02 13:45:00|1341.5|1338.5|1346.5|1343.5|1346.5|1343.5|1340.5|1337.5|353
1601646600000|2020-10-02 13:50:00|1346|1343|1346.5|1343.5|1346.5|1343.5|1342.5|1339.5|426
1601646900000|2020-10-02 13:55:00|1346|1343|1345.5|1342.5|1347.5|1344.5|1345.5|1342.5|229
1601647200000|2020-10-02 14:00:00|1345|1342|1342.5|1339.5|1345.5|1342.5|1342.5|1339.5|545
1601647500000|2020-10-02 14:05:00|1343.5|1340.5|1347.5|1344.5|1347.5|1344.5|1343.5|1340.5|186
1601647800000|2020-10-02 14:10:00|1347|1344|1348.5|1345.5|1349.5|1346.5|1346.5|1343.5|604
1601648100000|2020-10-02 14:15:00|1347.5|1344.5|1350.5|1347.5|1350.5|1347.5|1347.5|1344.5|317
1601648400000|2020-10-02 14:20:00|1351.5|1348.5|1349.5|1346.5|1352.5|1349.5|1349.5|1346.5|718
1601648700000|2020-10-02 14:25:00|1348.5|1345.5|1352.5|1349.5|1352.5|1349.5|1347.5|1344.5|288
1601649000000|2020-10-02 14:30:00|1351.5|1348.5|1353.5|1350.5|1354.5|1351.5|1351.5|1348.5|507
1601649300000|2020-10-02 14:35:00|1353|1350|1350|1347|1353|1350|1349.5|1346.5|254
1601649600000|2020-10-02 14:40:00|1350.5|1347.5|1353.5|1350.5|1355.5|1352.5|1350.5|1347.5|471
1601649900000|2020-10-02 14:45:00|1353|1350|1355.5|1352.5|1355.5|1352.5|1353|1350|617
1601650200000|2020-10-02 14:50:00|1355|1352|1356.5|1353.5|1356.5|1353.5|1353.5|1350.5|638
1601650500000|2020-10-02 14:55:00|1356|1353|1356.5|1353.5|1357.5|1354.5|1355|1352|419
1601650800000|2020-10-02 15:00:00|1355.5|1352.5|1356.5|1353.5|1356.5|1353.5|1354.5|1351.5|174
1601651100000|2020-10-02 15:05:00|1355.5|1352.5|1359.5|1356.5|1359.5|1356.5|1355.5|1352.5|608
1601651400000|2020-10-02 15:10:00|1360.5|1357.5|1365.4|1362.4|1366.5|1363.5|1359.5|1356.5|1293
1601651700000|2020-10-02 15:15:00|1365.5|1362.5|1365.4|1362.4|1367.5|1364.5|1364.4|1361.4|521
1601652000000|2020-10-02 15:20:00|1365.9|1362.9|1367.4|1364.4|1368.4|1365.4|1365.4|1362.4|607
1601652300000|2020-10-02 15:25:00|1366.5|1363.5|1366|1363|1367.4|1364.4|1364.5|1361.5|520
1601652600000|2020-10-02 15:30:00|1365.5|1362.5|1366.5|1363.5|1366.5|1363.5|1365.4|1362.4|577
1601652900000|2020-10-02 15:35:00|1367.4|1364.4|1365.5|1362.5|1367.4|1364.4|1365.5|1362.5|418
1601653200000|2020-10-02 15:40:00|1365.4|1362.4|1362.5|1359.5|1365.5|1362.5|1362.5|1359.5|502
1601653500000|2020-10-02 15:45:00|1361.5|1358.5|1363.4|1360.4|1363.4|1360.4|1361.4|1358.4|319
1601653800000|2020-10-02 15:50:00|1363.5|1360.5|1363.5|1360.5|1364.4|1361.4|1363.4|1360.4|149
1601654100000|2020-10-02 15:55:00|1364.4|1361.4|1360.5|1357.5|1364.4|1361.4|1360.5|1357.5|411
1601654400000|2020-10-02 16:00:00|1360.4|1357.4|1362.4|1359.4|1363.5|1360.5|1360.4|1357.4|216
1601654700000|2020-10-02 16:05:00|1362.5|1359.5|1365.5|1362.5|1366.4|1363.4|1362.4|1359.4|221
1601655000000|2020-10-02 16:10:00|1365.9|1362.9|1365.4|1362.4|1367.4|1364.4|1365.4|1362.4|242
1601655300000|2020-10-02 16:15:00|1364.4|1361.4|1367.4|1364.4|1367.4|1364.4|1363.9|1360.9|148
1601655600000|2020-10-02 16:20:00|1366.5|1363.5|1364.5|1361.5|1367.4|1364.4|1363.5|1360.5|432
1601655900000|2020-10-02 16:25:00|1364.4|1361.4|1364.4|1361.4|1364.5|1361.5|1362.4|1359.4|130
1601656200000|2020-10-02 16:30:00|1364.5|1361.5|1364.5|1361.5|1365.4|1362.4|1363.5|1360.5|184
1601656500000|2020-10-02 16:35:00|1364.9|1361.9|1365.5|1362.5|1365.5|1362.5|1363.5|1360.5|99
1601656800000|2020-10-02 16:40:00|1364.5|1361.5|1362.5|1359.5|1365.5|1362.5|1361.5|1358.5|507
1601657100000|2020-10-02 16:45:00|1361.5|1358.5|1359.5|1356.5|1362.4|1359.4|1357.5|1354.5|794
1601657400000|2020-10-02 16:50:00|1360.5|1357.5|1354.5|1351.5|1361.5|1358.5|1353.5|1350.5|1672
1601657700000|2020-10-02 16:55:00|1356.5|1353.5|1358.5|1355.5|1359|1356|1355.5|1352.5|932
1601883000000|2020-10-05 07:30:00|1354.9|1351.9|1355|1352|1356|1353|1354|1351|340
1601883300000|2020-10-05 07:35:00|1356.9|1353.9|1355|1352|1357|1354|1355|1352|51
1601883600000|2020-10-05 07:40:00|1354.5|1351.5|1356.9|1353.9|1356.9|1353.9|1354|1351|50
1601883900000|2020-10-05 07:45:00|1357.9|1354.9|1358|1355|1360.4|1357.4|1357.9|1354.9|362
1601884200000|2020-10-05 07:50:00|1358.9|1355.9|1355|1352|1358.9|1355.9|1355|1352|195
1601884500000|2020-10-05 07:55:00|1355.5|1352.5|1354|1351|1357|1354|1354|1351|53
1601884800000|2020-10-05 08:00:00|1355|1352|1357|1354|1357.9|1354.9|1355|1352|50
1601885100000|2020-10-05 08:05:00|1356.9|1353.9|1357|1354|1359|1356|1356.9|1353.9|69
1601885400000|2020-10-05 08:10:00|1357.9|1354.9|1357|1354|1358|1355|1356.9|1353.9|25
1601885700000|2020-10-05 08:15:00|1357.4|1354.4|1357.9|1354.9|1358.9|1355.9|1357|1354|23
1601886000000|2020-10-05 08:20:00|1357|1354|1357.9|1354.9|1358.9|1355.9|1357|1354|28
1601886300000|2020-10-05 08:25:00|1358|1355|1356.9|1353.9|1358|1355|1356|1353|70
1601886600000|2020-10-05 08:30:00|1356.4|1353.4|1357|1354|1357|1354|1355.9|1352.9|8
1601886900000|2020-10-05 08:35:00|1356.9|1353.9|1355|1352|1356.9|1353.9|1355|1352|229
1601887200000|2020-10-05 08:40:00|1355.9|1352.9|1356|1353|1356.9|1353.9|1355|1352|164
1601887500000|2020-10-05 08:45:00|1356.4|1353.4|1357|1354|1357|1354|1356|1353|17
1601887800000|2020-10-05 08:50:00|1356.9|1353.9|1357|1354|1358.9|1355.9|1356.9|1353.9|310
1601888100000|2020-10-05 08:55:00|1357.4|1354.4|1358|1355|1358|1355|1357|1354|10
1601888400000|2020-10-05 09:00:00|1358.9|1355.9|1357|1354|1359|1356|1356|1353|215
1601888700000|2020-10-05 09:05:00|1357.5|1354.5|1356.9|1353.9|1358|1355|1356.9|1353.9|25
1601889000000|2020-10-05 09:10:00|1355|1352|1353.9|1350.9|1355.5|1352.5|1353.9|1350.9|110
1601889300000|2020-10-05 09:15:00|1354|1351|1352|1349|1354|1351|1351|1348|330
1601889600000|2020-10-05 09:20:00|1353|1350|1353|1350|1353.9|1350.9|1350|1347|193
1601889900000|2020-10-05 09:25:00|1354|1351|1354|1351|1354.5|1351.5|1352|1349|59
1601890200000|2020-10-05 09:30:00|1353|1350|1354|1351|1354|1351|1353|1350|42
1601890500000|2020-10-05 09:35:00|1353.9|1350.9|1356.9|1353.9|1357.9|1354.9|1353.9|1350.9|165
1601890800000|2020-10-05 09:40:00|1357.9|1354.9|1361.9|1358.9|1361.9|1358.9|1357.9|1354.9|338
1601891100000|2020-10-05 09:45:00|1362|1359|1363|1360|1363.9|1360.9|1361.9|1358.9|231
1601891400000|2020-10-05 09:50:00|1362.9|1359.9|1362.5|1359.5|1363.4|1360.4|1362|1359|65
1601891700000|2020-10-05 09:55:00|1362.9|1359.9|1362.9|1359.9|1363|1360|1362|1359|41
1601892000000|2020-10-05 10:00:00|1363.4|1360.4|1362.9|1359.9|1363.9|1360.9|1361.9|1358.9|557
1601892300000|2020-10-05 10:05:00|1362|1359|1360.9|1357.9|1362.9|1359.9|1360.9|1357.9|370
1601892600000|2020-10-05 10:10:00|1360.4|1357.4|1360.9|1357.9|1360.9|1357.9|1359.9|1356.9|37
1601892900000|2020-10-05 10:15:00|1359.9|1356.9|1362.4|1359.4|1362.9|1359.9|1359.9|1356.9|76
1601893200000|2020-10-05 10:20:00|1361.9|1358.9|1362.9|1359.9|1363.9|1360.9|1361.9|1358.9|85
1601893500000|2020-10-05 10:25:00|1363.4|1360.4|1364.9|1361.9|1365.9|1362.9|1363.4|1360.4|338
1601893800000|2020-10-05 10:30:00|1365.4|1362.4|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|88
1601894100000|2020-10-05 10:35:00|1364.4|1361.4|1362.9|1359.9|1364.4|1361.4|1362.9|1359.9|35
1601894400000|2020-10-05 10:40:00|1363.9|1360.9|1359.9|1356.9|1363.9|1360.9|1359.9|1356.9|112
1601894700000|2020-10-05 10:45:00|1359.4|1356.4|1358.9|1355.9|1359.9|1356.9|1357.5|1354.5|96
1601895000000|2020-10-05 10:50:00|1357.9|1354.9|1359|1356|1359|1356|1357.9|1354.9|79
1601895300000|2020-10-05 10:55:00|1359.9|1356.9|1358.9|1355.9|1359.9|1356.9|1358.9|1355.9|32
1601895600000|2020-10-05 11:00:00|1359|1356|1361.9|1358.9|1361.9|1358.9|1358.9|1355.9|203
1601895900000|2020-10-05 11:05:00|1362.9|1359.9|1363.9|1360.9|1364.9|1361.9|1362.9|1359.9|167
1601896200000|2020-10-05 11:10:00|1362.9|1359.9|1362.9|1359.9|1363.9|1360.9|1362.9|1359.9|38
1601896500000|2020-10-05 11:15:00|1362.4|1359.4|1361.9|1358.9|1362.4|1359.4|1361.9|1358.9|21
1601896800000|2020-10-05 11:20:00|1362.9|1359.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|7
1601897400000|2020-10-05 11:30:00|1362.9|1359.9|1362.9|1359.9|1363.4|1360.4|1362.9|1359.9|56
1601897700000|2020-10-05 11:35:00|1363.9|1360.9|1363.9|1360.9|1363.9|1360.9|1363.9|1360.9|5
1601898000000|2020-10-05 11:40:00|1364.9|1361.9|1363.9|1360.9|1364.9|1361.9|1363.9|1360.9|22
1601898300000|2020-10-05 11:45:00|1364.9|1361.9|1365.9|1362.9|1366.9|1363.9|1363.9|1360.9|112
1601898600000|2020-10-05 11:50:00|1366.4|1363.4|1366.4|1363.4|1366.9|1363.9|1365.9|1362.9|22
1601898900000|2020-10-05 11:55:00|1366.9|1363.9|1365.9|1362.9|1366.9|1363.9|1365.9|1362.9|167
1601899200000|2020-10-05 12:00:00|1366.9|1363.9|1364.9|1361.9|1366.9|1363.9|1362.4|1359.4|373
1601899500000|2020-10-05 12:05:00|1365.4|1362.4|1365.9|1362.9|1365.9|1362.9|1364.9|1361.9|193
1601899800000|2020-10-05 12:10:00|1364.9|1361.9|1363.9|1360.9|1365.9|1362.9|1363.4|1360.4|543
1601900100000|2020-10-05 12:15:00|1362.9|1359.9|1363.9|1360.9|1365.9|1362.9|1361.9|1358.9|404
1601900400000|2020-10-05 12:20:00|1364.9|1361.9|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|128
1601900700000|2020-10-05 12:25:00|1363.9|1360.9|1364.9|1361.9|1364.9|1361.9|1363.9|1360.9|132
1601901000000|2020-10-05 12:30:00|1364.8|1361.8|1360.9|1357.9|1364.8|1361.8|1360.9|1357.9|77
1601901300000|2020-10-05 12:35:00|1361.9|1358.9|1363.9|1360.9|1363.9|1360.9|1361.9|1358.9|98
1601901600000|2020-10-05 12:40:00|1364.9|1361.9|1362.4|1359.4|1364.9|1361.9|1361.9|1358.9|172
1601901900000|2020-10-05 12:45:00|1361.9|1358.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|43
1601902200000|2020-10-05 12:50:00|||||||||56
1601902500000|2020-10-05 12:55:00|1360.9|1357.9|1363.9|1360.9|1364.9|1361.9|1360.9|1357.9|249
1601902800000|2020-10-05 13:00:00|1364.4|1361.4|1364.9|1361.9|1365.9|1362.9|1363.9|1360.9|156
1601903100000|2020-10-05 13:05:00|1365.9|1362.9|1365.9|1362.9|1365.9|1362.9|1363.9|1360.9|162
1601903400000|2020-10-05 13:10:00|1366.9|1363.9|1366.9|1363.9|1366.9|1363.9|1366.9|1363.9|74
1601903700000|2020-10-05 13:15:00|1367.9|1364.9|1367.9|1364.9|1368.9|1365.9|1367.9|1364.9|591
1601904000000|2020-10-05 13:20:00|1368.9|1365.9|1366.9|1363.9|1368.9|1365.9|1366.9|1363.9|441
1601904300000|2020-10-05 13:25:00|1365.9|1362.9|1367.9|1364.9|1367.9|1364.9|1365.9|1362.9|148
1601904600000|2020-10-05 13:30:00|1368.8|1365.8|1371.4|1368.4|1371.9|1368.9|1368.4|1365.4|634
1601904900000|2020-10-05 13:35:00|1371.8|1368.8|1371.8|1368.8|1372.8|1369.8|1370.8|1367.8|433
1601905200000|2020-10-05 13:40:00|1371.9|1368.9|1371.4|1368.4|1372.8|1369.8|1370.8|1367.8|414
1601905500000|2020-10-05 13:45:00|1370.9|1367.9|1367.9|1364.9|1371.8|1368.8|1367.9|1364.9|302
1601905800000|2020-10-05 13:50:00|1368.9|1365.9|1366.9|1363.9|1369.4|1366.4|1365.9|1362.9|371
1601906100000|2020-10-05 13:55:00|1365.9|1362.9|1365.9|1362.9|1367.9|1364.9|1363.9|1360.9|418
1601906400000|2020-10-05 14:00:00|1364.9|1361.9|1363.9|1360.9|1367.9|1364.9|1363.4|1360.4|566
1601906700000|2020-10-05 14:05:00|1364.4|1361.4|1364.9|1361.9|1366.9|1363.9|1363.9|1360.9|254
1601907000000|2020-10-05 14:10:00|1363.9|1360.9|1363.9|1360.9|1364.9|1361.9|1362.9|1359.9|379
1601907300000|2020-10-05 14:15:00|1364.9|1361.9|1369.8|1366.8|1369.8|1366.8|1364.9|1361.9|680
1601907600000|2020-10-05 14:20:00|1368.9|1365.9|1369.9|1366.9|1369.9|1366.9|1368.9|1365.9|225
1601907900000|2020-10-05 14:25:00|1370.8|1367.8|1371.8|1368.8|1371.9|1368.9|1370.8|1367.8|196
1601908200000|2020-10-05 14:30:00|1371.9|1368.9|1374.8|1371.8|1374.8|1371.8|1371.9|1368.9|933
1601908500000|2020-10-05 14:35:00|1373.8|1370.8|1371.8|1368.8|1373.8|1370.8|1369.9|1366.9|758
1601908800000|2020-10-05 14:40:00|1371.3|1368.3|1372.8|1369.8|1372.9|1369.9|1370.9|1367.9|143
1601909100000|2020-10-05 14:45:00|1372.3|1369.3|1372.9|1369.9|1372.9|1369.9|1371.9|1368.9|206
1601909400000|2020-10-05 14:50:00|1372.8|1369.8|1373.3|1370.3|1373.8|1370.8|1372.8|1369.8|205
1601909700000|2020-10-05 14:55:00|1373.8|1370.8|1370.9|1367.9|1373.8|1370.8|1369.9|1366.9|499
1601910000000|2020-10-05 15:00:00|1370.8|1367.8|1366.9|1363.9|1370.9|1367.9|1366.4|1363.4|437
1601910300000|2020-10-05 15:05:00|1367.9|1364.9|1363.9|1360.9|1367.9|1364.9|1363.9|1360.9|362
1601910600000|2020-10-05 15:10:00|1364.9|1361.9|1359.9|1356.9|1364.9|1361.9|1359.9|1356.9|280
1601910900000|2020-10-05 15:15:00|1360.9|1357.9|1362.9|1359.9|1362.9|1359.9|1359.9|1356.9|455
1601911200000|2020-10-05 15:20:00|1361.9|1358.9|1360.9|1357.9|1363.9|1360.9|1360.9|1357.9|280
1601911500000|2020-10-05 15:25:00|1359.9|1356.9|1361.9|1358.9|1361.9|1358.9|1359.9|1356.9|191
1601911800000|2020-10-05 15:30:00|1362.8|1359.8|1363.9|1360.9|1363.9|1360.9|1362.8|1359.8|284
1601912100000|2020-10-05 15:35:00|1364.9|1361.9|1364.9|1361.9|1364.9|1361.9|1364.9|1361.9|97
1601912400000|2020-10-05 15:40:00|1363.9|1360.9|1365.9|1362.9|1365.9|1362.9|1363.9|1360.9|276
1601912700000|2020-10-05 15:45:00|1366.9|1363.9|1368.9|1365.9|1368.9|1365.9|1366.9|1363.9|220
1601913000000|2020-10-05 15:50:00|1368.8|1365.8|1367.8|1364.8|1368.9|1365.9|1367.8|1364.8|162
1601913300000|2020-10-05 15:55:00|1366.9|1363.9|1365.8|1362.8|1367.8|1364.8|1365.4|1362.4|544
1601913600000|2020-10-05 16:00:00|1365.9|1362.9|1365.8|1362.8|1367.8|1364.8|1365.8|1362.8|212
1601913900000|2020-10-05 16:05:00|1364.9|1361.9|1361.9|1358.9|1364.9|1361.9|1361.9|1358.9|312
1601914200000|2020-10-05 16:10:00|1362.9|1359.9|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|181
1601914500000|2020-10-05 16:15:00|1362.8|1359.8|1361.9|1358.9|1362.9|1359.9|1361.9|1358.9|188
1601914800000|2020-10-05 16:20:00|1360.9|1357.9|1361.9|1358.9|1362.9|1359.9|1358.9|1355.9|264
1601915100000|2020-10-05 16:25:00|1360.9|1357.9|1360.9|1357.9|1361.4|1358.4|1357.9|1354.9|296
1601915400000|2020-10-05 16:30:00|1361.4|1358.4|1363.9|1360.9|1364.4|1361.4|1360.9|1357.9|155
1601915700000|2020-10-05 16:35:00|1364.9|1361.9|1361.9|1358.9|1364.9|1361.9|1361.9|1358.9|318
1601916000000|2020-10-05 16:40:00|1362.9|1359.9|1360.9|1357.9|1362.9|1359.9|1359.9|1356.9|253
1601916300000|2020-10-05 16:45:00|1361.9|1358.9|1362.9|1359.9|1364.8|1361.8|1361.9|1358.9|392
1601916600000|2020-10-05 16:50:00|1363.8|1360.8|1361.9|1358.9|1364.8|1361.8|1359.9|1356.9|2330
1601916900000|2020-10-05 16:55:00|1362.9|1359.9|1358.9|1355.9|1362.9|1359.9|1357.9|1354.9|933
1601969400000|2020-10-06 07:30:00|1361.8|1358.8|1360.8|1357.8|1361.8|1358.8|1359.3|1356.3|89
1601969700000|2020-10-06 07:35:00|1361.3|1358.3|1362.8|1359.8|1364.7|1361.7|1360.8|1357.8|242
1601970000000|2020-10-06 07:40:00|1363.2|1360.2|1361.8|1358.8|1363.7|1360.7|1361.8|1358.8|78
1601970300000|2020-10-06 07:45:00|1362.2|1359.2|1359.8|1356.8|1362.7|1359.7|1359.8|1356.8|133
1601970600000|2020-10-06 07:50:00|1359.7|1356.7|1361.8|1358.8|1361.8|1358.8|1358.8|1355.8|45
1601970900000|2020-10-06 07:55:00|1362.7|1359.7|1363.7|1360.7|1363.8|1360.8|1362.7|1359.7|42
1601971200000|2020-10-06 08:00:00|1363.8|1360.8|1363.8|1360.8|1364.7|1361.7|1361.8|1358.8|139
1601971500000|2020-10-06 08:05:00|1362.8|1359.8|1362.7|1359.7|1363.7|1360.7|1362.7|1359.7|81
1601971800000|2020-10-06 08:10:00|1362.2|1359.2|1363.7|1360.7|1363.7|1360.7|1361.8|1358.8|23
1601972100000|2020-10-06 08:15:00|1363.3|1360.3|1364.7|1361.7|1364.7|1361.7|1363.2|1360.2|21
1601972400000|2020-10-06 08:20:00|1363.8|1360.8|1363.8|1360.8|1364.7|1361.7|1363.7|1360.7|33
1601972700000|2020-10-06 08:25:00|1363.7|1360.7|1363.7|1360.7|1363.7|1360.7|1363.7|1360.7|7
1601973000000|2020-10-06 08:30:00|1363.8|1360.8|1363.8|1360.8|1363.8|1360.8|1363.8|1360.8|12
1601973300000|2020-10-06 08:35:00|1362.8|1359.8|1360.8|1357.8|1362.8|1359.8|1359.8|1356.8|287
1601973600000|2020-10-06 08:40:00|1361.8|1358.8|1364.8|1361.8|1364.8|1361.8|1361.8|1358.8|138
1601973900000|2020-10-06 08:45:00|1363.8|1360.8|1361.8|1358.8|1364.8|1361.8|1360.8|1357.8|222
1601974200000|2020-10-06 08:50:00|1360.8|1357.8|1360.8|1357.8|1361.8|1358.8|1360.8|1357.8|45
1601974500000|2020-10-06 08:55:00|1359.8|1356.8|1359.8|1356.8|1360.8|1357.8|1359.8|1356.8|54
1601974800000|2020-10-06 09:00:00|1359.3|1356.3|1360.8|1357.8|1360.8|1357.8|1359.3|1356.3|88
1601975100000|2020-10-06 09:05:00|1359.8|1356.8|1358.8|1355.8|1359.8|1356.8|1358.8|1355.8|118
1601975400000|2020-10-06 09:10:00|1359.3|1356.3|1359.8|1356.8|1359.8|1356.8|1358.8|1355.8|12
1601975700000|2020-10-06 09:15:00|1358.8|1355.8|1359.8|1356.8|1360.8|1357.8|1358.8|1355.8|25
1601976000000|2020-10-06 09:20:00|1360.8|1357.8|1359.8|1356.8|1360.8|1357.8|1359.8|1356.8|25
1601976300000|2020-10-06 09:25:00|1358.8|1355.8|1358.3|1355.3|1358.8|1355.8|1357.8|1354.8|54
1601976600000|2020-10-06 09:30:00|1358.8|1355.8|1357.8|1354.8|1359.8|1356.8|1356.8|1353.8|92
1601976900000|2020-10-06 09:35:00|1358.8|1355.8|1359.8|1356.8|1359.8|1356.8|1357.8|1354.8|32
1601977200000|2020-10-06 09:40:00|1360.3|1357.3|1358.8|1355.8|1360.3|1357.3|1358.8|1355.8|45
1601977500000|2020-10-06 09:45:00|1359.8|1356.8|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|8
1601977800000|2020-10-06 09:50:00|1360.3|1357.3|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|3
1601978100000|2020-10-06 09:55:00|1359.7|1356.7|1359.8|1356.8|1359.8|1356.8|1359.7|1356.7|13
1601978400000|2020-10-06 10:00:00|1360.3|1357.3|1359.8|1356.8|1360.3|1357.3|1359.8|1356.8|11
1601978700000|2020-10-06 10:05:00|1360.7|1357.7|1361.7|1358.7|1361.7|1358.7|1360.7|1357.7|29
1601979000000|2020-10-06 10:10:00|1361.8|1358.8|1362.7|1359.7|1362.8|1359.8|1361.7|1358.7|47
1601979300000|2020-10-06 10:15:00|1362.8|1359.8|1362.7|1359.7|1362.8|1359.8|1362.7|1359.7|13
1601979600000|2020-10-06 10:20:00|1361.8|1358.8|1362.8|1359.8|1362.8|1359.8|1361.8|1358.8|35
1601979900000|2020-10-06 10:25:00|1362.7|1359.7|1362.7|1359.7|1362.7|1359.7|1362.7|1359.7|17
1601980200000|2020-10-06 10:30:00|1362.3|1359.3|1364.7|1361.7|1364.7|1361.7|1361.7|1358.7|170
1601980500000|2020-10-06 10:35:00|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|1365.7|1362.7|74
1601980800000|2020-10-06 10:40:00|1366.7|1363.7|1365.7|1362.7|1366.7|1363.7|1365.7|1362.7|218
1601981100000|2020-10-06 10:45:00|1365.3|1362.3|1366.7|1363.7|1366.7|1363.7|1364.8|1361.8|64
1601981400000|2020-10-06 10:50:00|1365.8|1362.8|1365.7|1362.7|1365.8|1362.8|1365.7|1362.7|10
1601981700000|2020-10-06 10:55:00|1364.7|1361.7|1365.8|1362.8|1366.7|1363.7|1364.7|1361.7|148
1601982000000|2020-10-06 11:00:00|1366.2|1363.2|1366.7|1363.7|1366.7|1363.7|1365.7|1362.7|154
1601982300000|2020-10-06 11:05:00|||||||||60
1601982600000|2020-10-06 11:10:00|||||||||54
1601982900000|2020-10-06 11:15:00|1367.7|1364.7|1367.7|1364.7|1367.7|1364.7|1367.7|1364.7|280
1601983200000|2020-10-06 11:20:00|1368.7|1365.7|1367.7|1364.7|1368.7|1365.7|1367.7|1364.7|59
1601983500000|2020-10-06 11:25:00|1368.2|1365.2|1368.7|1365.7|1368.7|1365.7|1368.2|1365.2|19
1601983800000|2020-10-06 11:30:00|1369.7|1366.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|219
1601984100000|2020-10-06 11:35:00|1370.7|1367.7|1370.7|1367.7|1370.7|1367.7|1369.7|1366.7|212
1601984400000|2020-10-06 11:40:00|1370.2|1367.2|1369.7|1366.7|1370.2|1367.2|1369.7|1366.7|22
1601984700000|2020-10-06 11:45:00|1368.7|1365.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|150
1601985000000|2020-10-06 11:50:00|1369.2|1366.2|1366.7|1363.7|1369.7|1366.7|1366.7|1363.7|156
1601985300000|2020-10-06 11:55:00|1367.2|1364.2|1368.7|1365.7|1369.7|1366.7|1367.2|1364.2|196
1601985600000|2020-10-06 12:00:00|1368.2|1365.2|1369.7|1366.7|1370.7|1367.7|1367.7|1364.7|209
1601985900000|2020-10-06 12:05:00|1368.7|1365.7|1369.7|1366.7|1369.7|1366.7|1368.7|1365.7|177
1601986200000|2020-10-06 12:10:00|1371.7|1368.7|1367.7|1364.7|1372.7|1369.7|1367.7|1364.7|483
1601986500000|2020-10-06 12:15:00|1368.2|1365.2|1366.7|1363.7|1368.7|1365.7|1366.7|1363.7|202
1601986800000|2020-10-06 12:20:00|1367.2|1364.2|1367.2|1364.2|1367.7|1364.7|1366.7|1363.7|228
1601987100000|2020-10-06 12:25:00|1366.7|1363.7|1368.7|1365.7|1368.7|1365.7|1366.7|1363.7|171
1601987400000|2020-10-06 12:30:00|1368.6|1365.6|1370.7|1367.7|1370.7|1367.7|1367.7|1364.7|653
1601987700000|2020-10-06 12:35:00|1371.7|1368.7|1369.7|1366.7|1372.1|1369.1|1369.7|1366.7|288
1601988000000|2020-10-06 12:40:00|1368.7|1365.7|1368.7|1365.7|1368.7|1365.7|1368.7|1365.7|138
1601988300000|2020-10-06 12:45:00|1367.7|1364.7|1366.7|1363.7|1367.7|1364.7|1366.7|1363.7|304
1601988600000|2020-10-06 12:50:00|1365.7|1362.7|1363.7|1360.7|1365.7|1362.7|1363.7|1360.7|99
1601988900000|2020-10-06 12:55:00|1362.7|1359.7|1364.7|1361.7|1365.7|1362.7|1362.7|1359.7|223
1601989200000|2020-10-06 13:00:00|1363.7|1360.7|1366.7|1363.7|1366.7|1363.7|1363.7|1360.7|265
1601989500000|2020-10-06 13:05:00|1367.6|1364.6|1369.6|1366.6|1369.6|1366.6|1367.6|1364.6|436
1601989800000|2020-10-06 13:10:00|1368.7|1365.7|1371.6|1368.6|1371.6|1368.6|1368.6|1365.6|345
1601990100000|2020-10-06 13:15:00|1372.6|1369.6|1373.6|1370.6|1374.6|1371.6|1372.6|1369.6|463
1601990400000|2020-10-06 13:20:00|1374.1|1371.1|1371.6|1368.6|1374.6|1371.6|1371.6|1368.6|243
1601990700000|2020-10-06 13:25:00|1372.6|1369.6|1370.6|1367.6|1372.6|1369.6|1370.6|1367.6|89
1601991000000|2020-10-06 13:30:00|1371.6|1368.6|1373.6|1370.6|1373.6|1370.6|1370.6|1367.6|282
1601991300000|2020-10-06 13:35:00|1374.6|1371.6|1372.6|1369.6|1374.6|1371.6|1371.6|1368.6|379
1601991600000|2020-10-06 13:40:00|1371.6|1368.6|1371.6|1368.6|1372.6|1369.6|1371.6|1368.6|137
1601991900000|2020-10-06 13:45:00|1370.6|1367.6|1370.6|1367.6|1371.6|1368.6|1368.6|1365.6|156
1601992200000|2020-10-06 13:50:00|1371.1|1368.1|1370.6|1367.6|1371.6|1368.6|1370.6|1367.6|75
1601992500000|2020-10-06 13:55:00|1371.6|1368.6|1372.6|1369.6|1373.6|1370.6|1370.6|1367.6|324
1601992800000|2020-10-06 14:00:00|1372.1|1369.1|1374.6|1371.6|1374.6|1371.6|1372.1|1369.1|245
1601993100000|2020-10-06 14:05:00|1373.6|1370.6|1374.6|1371.6|1374.6|1371.6|1373.6|1370.6|278
1601993400000|2020-10-06 14:10:00|1375.6|1372.6|1377.6|1374.6|1378.6|1375.6|1375.6|1372.6|884
1601993700000|2020-10-06 14:15:00|1378.1|1375.1|1381.5|1378.5|1381.5|1378.5|1377.6|1374.6|1183
1601994000000|2020-10-06 14:20:00|1380.5|1377.5|1381.5|1378.5|1381.5|1378.5|1379.5|1376.5|1196
1601994300000|2020-10-06 14:25:00|1380.5|1377.5|1379.5|1376.5|1380.5|1377.5|1378.5|1375.5|519
1601994600000|2020-10-06 14:30:00|1379.6|1376.6|1376.6|1373.6|1380.5|1377.5|1376.6|1373.6|619
1601994900000|2020-10-06 14:35:00|1376.5|1373.5|1379.5|1376.5|1379.5|1376.5|1376.5|1373.5|151
1601995200000|2020-10-06 14:40:00|1378.5|1375.5|1378.5|1375.5|1378.6|1375.6|1376.6|1373.6|166
1601995500000|2020-10-06 14:45:00|1378.6|1375.6|1379.5|1376.5|1379.6|1376.6|1377.6|1374.6|329
1601995800000|2020-10-06 14:50:00|1378.6|1375.6|1379.5|1376.5|1379.6|1376.6|1378.5|1375.5|218
1601996100000|2020-10-06 14:55:00|1378.5|1375.5|1378.5|1375.5|1379.5|1376.5|1377.5|1374.5|211
1601996400000|2020-10-06 15:00:00|1378.6|1375.6|1376.5|1373.5|1378.6|1375.6|1376.5|1373.5|437
1601996700000|2020-10-06 15:05:00|1377.5|1374.5|1375.5|1372.5|1377.5|1374.5|1374.5|1371.5|214
1601997000000|2020-10-06 15:10:00|1376.5|1373.5|1375.5|1372.5|1376.5|1373.5|1375.5|1372.5|172
1601997300000|2020-10-06 15:15:00|1376.1|1373.1|1375.5|1372.5|1376.5|1373.5|1374.5|1371.5|173
1601997600000|2020-10-06 15:20:00|1375.1|1372.1|1372.6|1369.6|1375.5|1372.5|1372.6|1369.6|310
1601997900000|2020-10-06 15:25:00|1372.5|1369.5|1373.1|1370.1|1373.1|1370.1|1366.6|1363.6|1148
1601998200000|2020-10-06 15:30:00|1373.5|1370.5|1376.6|1373.6|1376.6|1373.6|1372.6|1369.6|760
1601998500000|2020-10-06 15:35:00|1377.5|1374.5|1376.6|1373.6|1377.6|1374.6|1376.6|1373.6|357
1601998800000|2020-10-06 15:40:00|1376.1|1373.1|1374.6|1371.6|1376.1|1373.1|1372.6|1369.6|269
1601999100000|2020-10-06 15:45:00|1375.1|1372.1|1374.6|1371.6|1375.6|1372.6|1374.6|1371.6|144
1601999400000|2020-10-06 15:50:00|1375.1|1372.1|1375.6|1372.6|1375.6|1372.6|1374.6|1371.6|167
1601999700000|2020-10-06 15:55:00|1376.6|1373.6|1376.6|1373.6|1377.6|1374.6|1376.6|1373.6|354
1602000000000|2020-10-06 16:00:00|1376.1|1373.1|1375.6|1372.6|1376.6|1373.6|1374.6|1371.6|430
1602000300000|2020-10-06 16:05:00|1374.6|1371.6|1374.6|1371.6|1375.6|1372.6|1374.6|1371.6|125
1602000600000|2020-10-06 16:10:00|1375.1|1372.1|1372.6|1369.6|1375.1|1372.1|1369.6|1366.6|923
1602000900000|2020-10-06 16:15:00|1371.6|1368.6|1371.6|1368.6|1372.6|1369.6|1370.1|1367.1|1007
1602001200000|2020-10-06 16:20:00|1370.7|1367.7|1371.6|1368.6|1372.6|1369.6|1369.6|1366.6|285
1602001500000|2020-10-06 16:25:00|1370.6|1367.6|1373.6|1370.6|1374.6|1371.6|1370.6|1367.6|380
1602001800000|2020-10-06 16:30:00|1374.6|1371.6|1379.6|1376.6|1379.6|1376.6|1374.6|1371.6|1107
1602002100000|2020-10-06 16:35:00|1381.5|1378.5|1379.1|1376.1|1381.5|1378.5|1376.6|1373.6|879
1602002400000|2020-10-06 16:40:00|1379.5|1376.5|1380.5|1377.5|1382.5|1379.5|1379.5|1376.5|990
1602002700000|2020-10-06 16:45:00|1381|1378|1381.5|1378.5|1382.5|1379.5|1380.1|1377.1|887
1602003000000|2020-10-06 16:50:00|1382|1379|1386.5|1383.5|1389.5|1386.5|1381.5|1378.5|3907
1602003300000|2020-10-06 16:55:00|1385.5|1382.5|1386.5|1383.5|1386.5|1383.5|1382.5|1379.5|1741
1602003600000|2020-10-06 17:00:00|||||||||1
1602055800000|2020-10-07 07:30:00|1383.4|1380.4|1378.4|1375.4|1383.4|1380.4|1377.4|1374.4|921
1602056100000|2020-10-07 07:35:00|1379.4|1376.4|1382.4|1379.4|1383.3|1380.3|1378.4|1375.4|438
1602056400000|2020-10-07 07:40:00|1382.3|1379.3|1382.4|1379.4|1382.4|1379.4|1381.4|1378.4|61
1602056700000|2020-10-07 07:45:00|1382.9|1379.9|1382.4|1379.4|1383.3|1380.3|1381.4|1378.4|49
1602057000000|2020-10-07 07:50:00|1382.3|1379.3|1382.4|1379.4|1382.4|1379.4|1381.4|1378.4|67
1602057300000|2020-10-07 07:55:00|1383.3|1380.3|1383.3|1380.3|1383.3|1380.3|1381.4|1378.4|75
1602057600000|2020-10-07 08:00:00|1383.4|1380.4|1383.4|1380.4|1384.3|1381.3|1383.3|1380.3|80
1602057900000|2020-10-07 08:05:00|1384.3|1381.3|1383.9|1380.9|1384.3|1381.3|1383.3|1380.3|47
1602058200000|2020-10-07 08:10:00|1383.4|1380.4|1384.4|1381.4|1384.9|1381.9|1383.4|1380.4|130
1602058500000|2020-10-07 08:15:00|1383.4|1380.4|1383.4|1380.4|1383.4|1380.4|1383.4|1380.4|21
1602058800000|2020-10-07 08:20:00|1382.9|1379.9|1384.4|1381.4|1384.8|1381.8|1382.4|1379.4|135
1602059100000|2020-10-07 08:25:00|1384.3|1381.3|1382.4|1379.4|1384.4|1381.4|1381.9|1378.9|254
1602059400000|2020-10-07 08:30:00|1383.3|1380.3|1383.4|1380.4|1383.4|1380.4|1382.4|1379.4|84
1602059700000|2020-10-07 08:35:00|1384.8|1381.8|1387.3|1384.3|1387.3|1384.3|1384.3|1381.3|260
1602060000000|2020-10-07 08:40:00|1386.3|1383.3|1386.3|1383.3|1386.3|1383.3|1385.3|1382.3|122
1602060300000|2020-10-07 08:45:00|1387.3|1384.3|1387.3|1384.3|1387.3|1384.3|1386.3|1383.3|182
1602060600000|2020-10-07 08:50:00|1388.3|1385.3|1387.3|1384.3|1388.3|1385.3|1387.3|1384.3|53
1602060900000|2020-10-07 08:55:00|1388.3|1385.3|1387.3|1384.3|1388.3|1385.3|1386.3|1383.3|251
1602061200000|2020-10-07 09:00:00|1387.8|1384.8|1387.3|1384.3|1387.8|1384.8|1387.3|1384.3|91
1602061500000|2020-10-07 09:05:00|1386.3|1383.3|1386.8|1383.8|1387.3|1384.3|1386.3|1383.3|115
1602061800000|2020-10-07 09:10:00|1386.3|1383.3|1387.3|1384.3|1387.3|1384.3|1385.3|1382.3|172
1602062100000|2020-10-07 09:15:00|1386.8|1383.8|1386.8|1383.8|1387.3|1384.3|1386.3|1383.3|153
1602062400000|2020-10-07 09:20:00|1387.3|1384.3|1387.3|1384.3|1388.3|1385.3|1386.8|1383.8|108
1602062700000|2020-10-07 09:25:00|1388.3|1385.3|1388.2|1385.2|1389.2|1386.2|1387.3|1384.3|931
1602063000000|2020-10-07 09:30:00|1388.3|1385.3|1388.7|1385.7|1389.2|1386.2|1387.2|1384.2|382
1602063300000|2020-10-07 09:35:00|1388.3|1385.3|1388.3|1385.3|1389.2|1386.2|1388.3|1385.3|92
1602063600000|2020-10-07 09:40:00|||||||||151
1602063900000|2020-10-07 09:45:00|1389.2|1386.2|1389.2|1386.2|1389.2|1386.2|1389.2|1386.2|65
1602064200000|2020-10-07 09:50:00|1388.7|1385.7|1389.2|1386.2|1389.2|1386.2|1388.7|1385.7|188
1602064500000|2020-10-07 09:55:00|1388.7|1385.7|1388.3|1385.3|1389.2|1386.2|1388.3|1385.3|68
1602064800000|2020-10-07 10:00:00|1388.2|1385.2|1388.3|1385.3|1389.2|1386.2|1388.2|1385.2|122
1602065100000|2020-10-07 10:05:00|1389.2|1386.2|1390.2|1387.2|1391.2|1388.2|1388.3|1385.3|128
1602065400000|2020-10-07 10:10:00|1391.3|1388.3|1390.3|1387.3|1391.3|1388.3|1389.3|1386.3|347
1602065700000|2020-10-07 10:15:00|1391.3|1388.3|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|291
1602066000000|2020-10-07 10:20:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1391.2|1388.2|217
1602066300000|2020-10-07 10:25:00|1391.7|1388.7|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|42
1602066600000|2020-10-07 10:30:00|1390.3|1387.3|1394.2|1391.2|1394.2|1391.2|1390.2|1387.2|286
1602066900000|2020-10-07 10:35:00|1393.6|1390.6|1394.2|1391.2|1394.2|1391.2|1393.2|1390.2|69
1602067200000|2020-10-07 10:40:00|1393.7|1390.7|1391.2|1388.2|1394.2|1391.2|1391.2|1388.2|233
1602067500000|2020-10-07 10:45:00|1392.2|1389.2|1391.2|1388.2|1392.2|1389.2|1391.2|1388.2|42
1602067800000|2020-10-07 10:50:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|47
1602068100000|2020-10-07 10:55:00|1393.2|1390.2|1392.2|1389.2|1393.2|1390.2|1392.2|1389.2|82
1602068400000|2020-10-07 11:00:00|1392.7|1389.7|1391.2|1388.2|1393.2|1390.2|1391.2|1388.2|99
1602068700000|2020-10-07 11:05:00|||||||||14
1602069000000|2020-10-07 11:10:00|1390.2|1387.2|1391.2|1388.2|1391.2|1388.2|1390.2|1387.2|78
1602069300000|2020-10-07 11:15:00|||||||||10
1602069600000|2020-10-07 11:20:00|||||||||13
1602069900000|2020-10-07 11:25:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|133
1602070200000|2020-10-07 11:30:00|1392.7|1389.7|1390.3|1387.3|1392.7|1389.7|1390.3|1387.3|115
1602070500000|2020-10-07 11:35:00|1391.2|1388.2|1391.3|1388.3|1391.3|1388.3|1391.2|1388.2|87
1602070800000|2020-10-07 11:40:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|36
1602071100000|2020-10-07 11:45:00|1391.3|1388.3|1391.7|1388.7|1392.2|1389.2|1391.3|1388.3|64
1602071400000|2020-10-07 11:50:00|1392.2|1389.2|1392.2|1389.2|1392.2|1389.2|1391.3|1388.3|32
1602071700000|2020-10-07 11:55:00|1393.2|1390.2|1392.7|1389.7|1393.2|1390.2|1392.7|1389.7|157
1602072000000|2020-10-07 12:00:00|1393.2|1390.2|1393.2|1390.2|1394.2|1391.2|1392.2|1389.2|207
1602072300000|2020-10-07 12:05:00|1392.7|1389.7|1393.2|1390.2|1394.2|1391.2|1392.2|1389.2|281
1602072600000|2020-10-07 12:10:00|1393.7|1390.7|1393.1|1390.1|1394.2|1391.2|1390.2|1387.2|284
1602072900000|2020-10-07 12:15:00|1393.2|1390.2|1396.1|1393.1|1396.2|1393.2|1393.2|1390.2|1737
1602073200000|2020-10-07 12:20:00|1396.2|1393.2|1394.1|1391.1|1397.1|1394.1|1394.1|1391.1|356
1602073500000|2020-10-07 12:25:00|1395.1|1392.1|1396.1|1393.1|1396.6|1393.6|1394.7|1391.7|388
1602073800000|2020-10-07 12:30:00|1396.6|1393.6|1397.1|1394.1|1397.1|1394.1|1396.1|1393.1|681
1602074100000|2020-10-07 12:35:00|1398.1|1395.1|1402.1|1399.1|1402.1|1399.1|1396.1|1393.1|1563
1602074400000|2020-10-07 12:40:00|1401.1|1398.1|1402.1|1399.1|1403.1|1400.1|1401.1|1398.1|509
1602074700000|2020-10-07 12:45:00|1402.6|1399.6|1403.1|1400.1|1406|1403|1402.1|1399.1|719
1602075000000|2020-10-07 12:50:00|1402.1|1399.1|1405.1|1402.1|1406|1403|1401.1|1398.1|2049
1602075300000|2020-10-07 12:55:00|1406|1403|1404.1|1401.1|1406.1|1403.1|1403.1|1400.1|751
1602075600000|2020-10-07 13:00:00|1405.1|1402.1|1402.1|1399.1|1406.1|1403.1|1402.1|1399.1|626
1602075900000|2020-10-07 13:05:00|1402.6|1399.6|1405.1|1402.1|1405.1|1402.1|1402.6|1399.6|567
1602076200000|2020-10-07 13:10:00|1405|1402|1402.1|1399.1|1405|1402|1402.1|1399.1|324
1602076500000|2020-10-07 13:15:00|1402.6|1399.6|1403.1|1400.1|1405|1402|1402.6|1399.6|596
1602076800000|2020-10-07 13:20:00|1404.1|1401.1|1403.1|1400.1|1404.1|1401.1|1402.1|1399.1|300
1602077100000|2020-10-07 13:25:00|1403.6|1400.6|1403.1|1400.1|1404|1401|1403|1400|76
1602077400000|2020-10-07 13:30:00|1403.6|1400.6|1408|1405|1408|1405|1403.6|1400.6|645
1602077700000|2020-10-07 13:35:00|1407|1404|1407|1404|1407|1404|1405|1402|491
1602078000000|2020-10-07 13:40:00|1407.9|1404.9|1407|1404|1409|1406|1406|1403|708
1602078300000|2020-10-07 13:45:00|1407.5|1404.5|1408|1405|1408|1405|1406|1403|333
1602078600000|2020-10-07 13:50:00|1407|1404|1407|1404|1407|1404|1402|1399|968
1602078900000|2020-10-07 13:55:00|1406|1403|1404|1401|1407|1404|1404|1401|409
1602079200000|2020-10-07 14:00:00|1404.5|1401.5|1404|1401|1406|1403|1404|1401|378
1602079500000|2020-10-07 14:05:00|1405|1402|1408|1405|1408.9|1405.9|1405|1402|935
1602079800000|2020-10-07 14:10:00|1407.9|1404.9|1406.9|1403.9|1408|1405|1406.9|1403.9|400
1602080100000|2020-10-07 14:15:00|1406.4|1403.4|1408|1405|1408.9|1405.9|1405.9|1402.9|846
1602080400000|2020-10-07 14:20:00|1407|1404|1398|1395|1407.9|1404.9|1397.1|1394.1|1661
1602080700000|2020-10-07 14:25:00|1397.1|1394.1|1405|1402|1405.5|1402.5|1397.1|1394.1|969
1602081000000|2020-10-07 14:30:00|1404|1401|1407|1404|1407|1404|1404|1401|410
1602081300000|2020-10-07 14:35:00|1406.5|1403.5|1401|1398|1406.5|1403.5|1399|1396|917
1602081600000|2020-10-07 14:40:00|1401.5|1398.5|1401|1398|1403|1400|1401|1398|188
1602081900000|2020-10-07 14:45:00|1402|1399|1402|1399|1404.5|1401.5|1402|1399|360
1602082200000|2020-10-07 14:50:00|1402.5|1399.5|1402|1399|1405|1402|1402|1399|571
1602082500000|2020-10-07 14:55:00|1401.5|1398.5|1402|1399|1403|1400|1401|1398|194
1602082800000|2020-10-07 15:00:00|1403|1400|1405|1402|1406|1403|1402.5|1399.5|518
1602083100000|2020-10-07 15:05:00|1405.5|1402.5|1406|1403|1408|1405|1405.5|1402.5|265
1602083400000|2020-10-07 15:10:00|1406.5|1403.5|1408|1405|1408|1405|1406.5|1403.5|485
1602083700000|2020-10-07 15:15:00|1409|1406|1413.9|1410.9|1413.9|1410.9|1409|1406|982
1602084000000|2020-10-07 15:20:00|1413.4|1410.4|1412.9|1409.9|1413.9|1410.9|1412.9|1409.9|344
1602084300000|2020-10-07 15:25:00|1413.4|1410.4|1412.9|1409.9|1413.4|1410.4|1411|1408|559
1602084600000|2020-10-07 15:30:00|1413.9|1410.9|1416.8|1413.8|1416.8|1413.8|1412.9|1409.9|393
1602084900000|2020-10-07 15:35:00|1415.9|1412.9|1414|1411|1415.9|1412.9|1413.9|1410.9|1232
1602085200000|2020-10-07 15:40:00|1414.9|1411.9|1415.8|1412.8|1416.8|1413.8|1413.9|1410.9|696
1602085500000|2020-10-07 15:45:00|1414.9|1411.9|1415.9|1412.9|1416.4|1413.4|1414.8|1411.8|415
1602085800000|2020-10-07 15:50:00|1416.4|1413.4|1416.8|1413.8|1416.8|1413.8|1414.9|1411.9|378
1602086100000|2020-10-07 15:55:00|1415.8|1412.8|1415.8|1412.8|1415.9|1412.9|1413.9|1410.9|619
1602086400000|2020-10-07 16:00:00|1414.9|1411.9|1414.9|1411.9|1416.8|1413.8|1414.8|1411.8|332
1602086700000|2020-10-07 16:05:00|1415.8|1412.8|1415.4|1412.4|1416.8|1413.8|1414.9|1411.9|749
1602087000000|2020-10-07 16:10:00|1415.8|1412.8|1416.9|1413.9|1416.9|1413.9|1415.4|1412.4|229
1602087300000|2020-10-07 16:15:00|1416.8|1413.8|1412.9|1409.9|1416.9|1413.9|1412.9|1409.9|521
1602087600000|2020-10-07 16:20:00|1413.4|1410.4|1412.9|1409.9|1413.9|1410.9|1411.9|1408.9|397
1602087900000|2020-10-07 16:25:00|1413.4|1410.4|1410.9|1407.9|1413.4|1410.4|1409.9|1406.9|352
1602088200000|2020-10-07 16:30:00|1411.4|1408.4|1410.9|1407.9|1412.9|1409.9|1410.9|1407.9|285
1602088500000|2020-10-07 16:35:00|1411.4|1408.4|1414.9|1411.9|1414.9|1411.9|1410.9|1407.9|514
1602088800000|2020-10-07 16:40:00|1414.8|1411.8|1415.9|1412.9|1416.9|1413.9|1414.8|1411.8|263
1602089100000|2020-10-07 16:45:00|1415.8|1412.8|1413.8|1410.8|1415.9|1412.9|1413.8|1410.8|505
1602089400000|2020-10-07 16:50:00|1413.9|1410.9|1412.8|1409.8|1415.8|1412.8|1410.8|1407.8|2454
1602089700000|2020-10-07 16:55:00|1411.9|1408.9|1411.8|1408.8|1412.8|1409.8|1411.8|1408.8|1898
1602142200000|2020-10-08 07:30:00|1409.6|1406.6|1414.6|1411.6|1414.6|1411.6|1409.6|1406.6|452
1602142500000|2020-10-08 07:35:00|1414.5|1411.5|1411.6|1408.6|1414.5|1411.5|1410.6|1407.6|383
1602142800000|2020-10-08 07:40:00|1412.6|1409.6|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|35
1602143100000|2020-10-08 07:45:00|1414.1|1411.1|1411.6|1408.6|1414.6|1411.6|1411.1|1408.1|142
1602143400000|2020-10-08 07:50:00|1410.7|1407.7|1411.6|1408.6|1412.1|1409.1|1410.6|1407.6|93
1602143700000|2020-10-08 07:55:00|1412.1|1409.1|1412.6|1409.6|1413.6|1410.6|1411.6|1408.6|46
1602144000000|2020-10-08 08:00:00|1413.1|1410.1|1412.6|1409.6|1413.6|1410.6|1412.6|1409.6|45
1602144300000|2020-10-08 08:05:00|1413.6|1410.6|1413.1|1410.1|1413.6|1410.6|1412.6|1409.6|23
1602144600000|2020-10-08 08:10:00|1413.5|1410.5|1414.5|1411.5|1414.5|1411.5|1412.6|1409.6|15
1602144900000|2020-10-08 08:15:00|1414.6|1411.6|1412.5|1409.5|1414.6|1411.6|1411.6|1408.6|264
1602145200000|2020-10-08 08:20:00|1412.6|1409.6|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|42
1602145500000|2020-10-08 08:25:00|1412.6|1409.6|1412.6|1409.6|1413.5|1410.5|1411.6|1408.6|72
1602145800000|2020-10-08 08:30:00|1413.1|1410.1|1413.6|1410.6|1414.5|1411.5|1412.6|1409.6|42
1602146100000|2020-10-08 08:35:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|329
1602146400000|2020-10-08 08:40:00|1415|1412|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|31
1602146700000|2020-10-08 08:45:00|1413.5|1410.5|1413.5|1410.5|1413.5|1410.5|1413.5|1410.5|22
1602147000000|2020-10-08 08:50:00|1414.5|1411.5|1414|1411|1415.5|1412.5|1413.5|1410.5|553
1602147300000|2020-10-08 08:55:00|1414.4|1411.4|1414.9|1411.9|1415.4|1412.4|1414.4|1411.4|39
1602147600000|2020-10-08 09:00:00|1414.5|1411.5|1415.5|1412.5|1415.5|1412.5|1414.5|1411.5|15
1602147900000|2020-10-08 09:05:00|1416.5|1413.5|1417.5|1414.5|1417.5|1414.5|1416.4|1413.4|306
1602148200000|2020-10-08 09:10:00|1419.4|1416.4|1417.5|1414.5|1419.4|1416.4|1416.5|1413.5|308
1602148500000|2020-10-08 09:15:00|1417.4|1414.4|1419.5|1416.5|1419.9|1416.9|1416.9|1413.9|377
1602148800000|2020-10-08 09:20:00|1420.4|1417.4|1418.4|1415.4|1422.3|1419.3|1417.5|1414.5|372
1602149100000|2020-10-08 09:25:00|1418.5|1415.5|1419.4|1416.4|1419.5|1416.5|1418.5|1415.5|72
1602149400000|2020-10-08 09:30:00|1418.9|1415.9|1418.5|1415.5|1419.5|1416.5|1418.5|1415.5|25
1602149700000|2020-10-08 09:35:00|1419.9|1416.9|1417.5|1414.5|1420|1417|1417.5|1414.5|140
1602150000000|2020-10-08 09:40:00|1416.5|1413.5|1416.5|1413.5|1419.4|1416.4|1416.5|1413.5|353
1602150300000|2020-10-08 09:45:00|1415.5|1412.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|17
1602150600000|2020-10-08 09:50:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|264
1602150900000|2020-10-08 09:55:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|30
1602151200000|2020-10-08 10:00:00|1416|1413|1416.5|1413.5|1416.5|1413.5|1415.5|1412.5|95
1602151500000|2020-10-08 10:05:00|1416|1413|1415|1412|1416.5|1413.5|1413.5|1410.5|204
1602151800000|2020-10-08 10:10:00|1415.5|1412.5|1415.5|1412.5|1415.5|1412.5|1414.5|1411.5|188
1602152100000|2020-10-08 10:15:00|1416|1413|1413.5|1410.5|1416|1413|1413.5|1410.5|83
1602152400000|2020-10-08 10:20:00|1412.5|1409.5|1412.6|1409.6|1412.6|1409.6|1412.5|1409.5|39
1602152700000|2020-10-08 10:25:00|1412.5|1409.5|1413.5|1410.5|1413.5|1410.5|1411.6|1408.6|78
1602153000000|2020-10-08 10:30:00|1414.5|1411.5|1414.5|1411.5|1415|1412|1414.5|1411.5|43
1602153300000|2020-10-08 10:35:00|1414|1411|1414.5|1411.5|1414.5|1411.5|1414|1411|6
1602153600000|2020-10-08 10:40:00|1413.6|1410.6|1413.6|1410.6|1414.5|1411.5|1413.6|1410.6|39
1602153900000|2020-10-08 10:45:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1413.6|1410.6|51
1602154200000|2020-10-08 10:50:00|1414.6|1411.6|1413.5|1410.5|1414.6|1411.6|1413.5|1410.5|40
1602154500000|2020-10-08 10:55:00|1413.6|1410.6|1414.5|1411.5|1414.5|1411.5|1413.6|1410.6|36
1602154800000|2020-10-08 11:00:00|1415|1412|1414.6|1411.6|1416|1413|1414.5|1411.5|64
1602155100000|2020-10-08 11:05:00|1414.5|1411.5|1413.5|1410.5|1414.6|1411.6|1413.5|1410.5|67
1602155400000|2020-10-08 11:10:00|1414.5|1411.5|1414.5|1411.5|1414.6|1411.6|1413.6|1410.6|93
1602155700000|2020-10-08 11:15:00|1415.5|1412.5|1412.6|1409.6|1415.5|1412.5|1412.5|1409.5|77
1602156000000|2020-10-08 11:20:00|1412.5|1409.5|1413.5|1410.5|1413.5|1410.5|1412.5|1409.5|39
1602156300000|2020-10-08 11:25:00|1412.6|1409.6|1412.6|1409.6|1412.6|1409.6|1412.5|1409.5|300
1602156600000|2020-10-08 11:30:00|1411.6|1408.6|1409.6|1406.6|1413.6|1410.6|1409.6|1406.6|350
1602156900000|2020-10-08 11:35:00|1410.5|1407.5|1408.6|1405.6|1410.6|1407.6|1407.6|1404.6|332
1602157200000|2020-10-08 11:40:00|1407.6|1404.6|1410.1|1407.1|1410.6|1407.6|1407.6|1404.6|239
1602157500000|2020-10-08 11:45:00|1410.6|1407.6|1409.6|1406.6|1410.6|1407.6|1409.1|1406.1|187
1602157800000|2020-10-08 11:50:00|1410.6|1407.6|1412.5|1409.5|1413.5|1410.5|1410.6|1407.6|204
1602158100000|2020-10-08 11:55:00|1412|1409|1411.5|1408.5|1414.5|1411.5|1410.5|1407.5|112
1602158400000|2020-10-08 12:00:00|1410.6|1407.6|1411.5|1408.5|1413.5|1410.5|1410.6|1407.6|224
1602158700000|2020-10-08 12:05:00|1412.5|1409.5|1411.5|1408.5|1413.5|1410.5|1407.5|1404.5|374
1602159000000|2020-10-08 12:10:00|1412.5|1409.5|1411.5|1408.5|1413.5|1410.5|1409.5|1406.5|715
1602159300000|2020-10-08 12:15:00|1412.5|1409.5|1410.5|1407.5|1413.5|1410.5|1409.5|1406.5|277
1602159600000|2020-10-08 12:20:00|1411|1408|1410.5|1407.5|1412.5|1409.5|1410.5|1407.5|163
1602159900000|2020-10-08 12:25:00|1411.5|1408.5|1412.5|1409.5|1412.5|1409.5|1411.5|1408.5|198
1602160200000|2020-10-08 12:30:00|1412.1|1409.1|1412.5|1409.5|1412.5|1409.5|1408.5|1405.5|377
1602160500000|2020-10-08 12:35:00|1411.6|1408.6|1413.5|1410.5|1414.5|1411.5|1410.5|1407.5|560
1602160800000|2020-10-08 12:40:00|1414.4|1411.4|1414.5|1411.5|1415.5|1412.5|1412.5|1409.5|434
1602161100000|2020-10-08 12:45:00|1414.4|1411.4|1416.9|1413.9|1418.4|1415.4|1414.4|1411.4|457
1602161400000|2020-10-08 12:50:00|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|31
1602161700000|2020-10-08 12:55:00|1418.4|1415.4|1421.3|1418.3|1421.3|1418.3|1418.4|1415.4|505
1602162000000|2020-10-08 13:00:00|1421.4|1418.4|1420.3|1417.3|1421.4|1418.4|1417.4|1414.4|491
1602162300000|2020-10-08 13:05:00|1420.4|1417.4|1418.8|1415.8|1420.4|1417.4|1417.4|1414.4|379
1602162600000|2020-10-08 13:10:00|1419.3|1416.3|1416.4|1413.4|1420.3|1417.3|1416.4|1413.4|267
1602162900000|2020-10-08 13:15:00|1416.9|1413.9|1418.4|1415.4|1419.4|1416.4|1416.9|1413.9|225
1602163200000|2020-10-08 13:20:00|1417.4|1414.4|1417.4|1414.4|1418.4|1415.4|1416.4|1413.4|75
1602163500000|2020-10-08 13:25:00|1416.9|1413.9|1415.9|1412.9|1418.4|1415.4|1415.4|1412.4|210
1602163800000|2020-10-08 13:30:00|1416.4|1413.4|1417.4|1414.4|1417.4|1414.4|1415.4|1412.4|289
1602164100000|2020-10-08 13:35:00|1418.4|1415.4|1422.4|1419.4|1422.4|1419.4|1418.4|1415.4|477
1602164400000|2020-10-08 13:40:00|1420.4|1417.4|1418.4|1415.4|1422.4|1419.4|1418.4|1415.4|646
1602164700000|2020-10-08 13:45:00|1418.9|1415.9|1417.3|1414.3|1420.4|1417.4|1417.3|1414.3|730
1602165000000|2020-10-08 13:50:00|1417.8|1414.8|1414.4|1411.4|1418.3|1415.3|1414.4|1411.4|642
1602165300000|2020-10-08 13:55:00|1414.3|1411.3|1416.3|1413.3|1418.3|1415.3|1414.3|1411.3|368
1602165600000|2020-10-08 14:00:00|1416.4|1413.4|1418.3|1415.3|1418.3|1415.3|1416.3|1413.3|294
1602165900000|2020-10-08 14:05:00|1417.9|1414.9|1420.4|1417.4|1420.9|1417.9|1417.9|1414.9|390
1602166200000|2020-10-08 14:10:00|1420.9|1417.9|1416.4|1413.4|1421.3|1418.3|1416.4|1413.4|473
1602166500000|2020-10-08 14:15:00|1415.5|1412.5|1412.5|1409.5|1415.5|1412.5|1412.5|1409.5|638
1602166800000|2020-10-08 14:20:00|1412.9|1409.9|1412.5|1409.5|1415.4|1412.4|1412.5|1409.5|326
1602167100000|2020-10-08 14:25:00|1413.4|1410.4|1413.4|1410.4|1414.4|1411.4|1412.4|1409.4|205
1602167400000|2020-10-08 14:30:00|1413.5|1410.5|1418.9|1415.9|1419.3|1416.3|1413.4|1410.4|346
1602167700000|2020-10-08 14:35:00|1419.3|1416.3|1414.9|1411.9|1419.3|1416.3|1414.4|1411.4|177
1602168000000|2020-10-08 14:40:00|1414.4|1411.4|1413.4|1410.4|1415.4|1412.4|1413.4|1410.4|102
1602168300000|2020-10-08 14:45:00|1413.9|1410.9|1415.4|1412.4|1415.4|1412.4|1413.3|1410.3|202
1602168600000|2020-10-08 14:50:00|1416.3|1413.3|1415.4|1412.4|1417.3|1414.3|1415.4|1412.4|144
1602168900000|2020-10-08 14:55:00|1414.4|1411.4|1412.5|1409.5|1414.4|1411.4|1411.4|1408.4|515
1602169200000|2020-10-08 15:00:00|1412.9|1409.9|1411.4|1408.4|1413.4|1410.4|1409.5|1406.5|1052
1602169500000|2020-10-08 15:05:00|1410.9|1407.9|1413.5|1410.5|1413.5|1410.5|1410.5|1407.5|263
1602169800000|2020-10-08 15:10:00|1414.4|1411.4|1413.5|1410.5|1414.5|1411.5|1412.9|1409.9|110
1602170100000|2020-10-08 15:15:00|1414.4|1411.4|1416.4|1413.4|1416.4|1413.4|1414.4|1411.4|333
1602170400000|2020-10-08 15:20:00|1415.9|1412.9|1416.4|1413.4|1416.4|1413.4|1415.4|1412.4|242
1602170700000|2020-10-08 15:25:00|1417.4|1414.4|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|238
1602171000000|2020-10-08 15:30:00|1417.3|1414.3|1413.4|1410.4|1417.9|1414.9|1413.4|1410.4|263
1602171300000|2020-10-08 15:35:00|1414.3|1411.3|1413.4|1410.4|1414.4|1411.4|1413.4|1410.4|170
1602171600000|2020-10-08 15:40:00|1413.9|1410.9|1414.4|1411.4|1414.4|1411.4|1413.9|1410.9|126
1602171900000|2020-10-08 15:45:00|1413.4|1410.4|1412.4|1409.4|1414.4|1411.4|1412.4|1409.4|206
1602172200000|2020-10-08 15:50:00|1413.4|1410.4|1411.4|1408.4|1413.4|1410.4|1411.4|1408.4|231
1602172500000|2020-10-08 15:55:00|1410.4|1407.4|1411.4|1408.4|1413.4|1410.4|1410.4|1407.4|274
1602172800000|2020-10-08 16:00:00|1412.4|1409.4|1412.4|1409.4|1412.4|1409.4|1411.4|1408.4|135
1602173100000|2020-10-08 16:05:00|1412|1409|1411.4|1408.4|1413.4|1410.4|1411.4|1408.4|444
1602173400000|2020-10-08 16:10:00|1412.4|1409.4|1413.4|1410.4|1413.4|1410.4|1412.4|1409.4|298
1602173700000|2020-10-08 16:15:00|1414.4|1411.4|1411.4|1408.4|1414.4|1411.4|1411.4|1408.4|127
1602174000000|2020-10-08 16:20:00|1412.4|1409.4|1413.4|1410.4|1414.4|1411.4|1412.4|1409.4|188
1602174300000|2020-10-08 16:25:00|1413.9|1410.9|1414.4|1411.4|1414.4|1411.4|1413.4|1410.4|121
1602174600000|2020-10-08 16:30:00|1414.9|1411.9|1416.4|1413.4|1417.4|1414.4|1414.9|1411.9|279
1602174900000|2020-10-08 16:35:00|1416.9|1413.9|1416.4|1413.4|1417.4|1414.4|1415.4|1412.4|197
1602175200000|2020-10-08 16:40:00|1416.9|1413.9|1417.4|1414.4|1417.9|1414.9|1416.9|1413.9|207
1602175500000|2020-10-08 16:45:00|1418.4|1415.4|1417.4|1414.4|1419.4|1416.4|1416.4|1413.4|557
1602175800000|2020-10-08 16:50:00|1417.9|1414.9|1414|1411|1420.4|1417.4|1413.4|1410.4|1610
1602176100000|2020-10-08 16:55:00|1414.4|1411.4|1414.5|1411.5|1415.4|1412.4|1413.4|1410.4|541
1602228600000|2020-10-09 07:30:00|1415.3|1412.3|1412.2|1409.2|1416.2|1413.2|1411.8|1408.8|163
1602228900000|2020-10-09 07:35:00|1412.3|1409.3|1412.3|1409.3|1413.3|1410.3|1412.2|1409.2|76
1602229200000|2020-10-09 07:40:00|1411.3|1408.3|1413.3|1410.3|1413.8|1410.8|1411.3|1408.3|136
1602229500000|2020-10-09 07:45:00|1414.2|1411.2|1411.4|1408.4|1414.2|1411.2|1410.3|1407.3|156
1602229800000|2020-10-09 07:50:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|32
1602230100000|2020-10-09 07:55:00|1411.4|1408.4|1412.3|1409.3|1412.3|1409.3|1411.4|1408.4|14
1602230400000|2020-10-09 08:00:00|1411.3|1408.3|1415.2|1412.2|1415.2|1412.2|1411.3|1408.3|152
1602230700000|2020-10-09 08:05:00|1414.3|1411.3|1414.2|1411.2|1415.2|1412.2|1413.3|1410.3|73
1602231000000|2020-10-09 08:10:00|1414.3|1411.3|1414.2|1411.2|1416.2|1413.2|1414.2|1411.2|145
1602231300000|2020-10-09 08:15:00|1414.7|1411.7|1415.2|1412.2|1415.2|1412.2|1414.2|1411.2|24
1602231600000|2020-10-09 08:20:00|1414.2|1411.2|1414.2|1411.2|1414.2|1411.2|1413.2|1410.2|123
1602231900000|2020-10-09 08:25:00|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|1415.2|1412.2|66
1602232200000|2020-10-09 08:30:00|1415.7|1412.7|1416.2|1413.2|1416.2|1413.2|1415.2|1412.2|44
1602232500000|2020-10-09 08:35:00|||||||||42
1602232800000|2020-10-09 08:40:00|1415.2|1412.2|1412.2|1409.2|1415.2|1412.2|1412.2|1409.2|155
1602233100000|2020-10-09 08:45:00|1413.2|1410.2|1407.8|1404.8|1413.2|1410.2|1407.3|1404.3|334
1602233400000|2020-10-09 08:50:00|1408.2|1405.2|1408.3|1405.3|1409.2|1406.2|1407.3|1404.3|148
1602233700000|2020-10-09 08:55:00|1408.8|1405.8|1408.3|1405.3|1409.2|1406.2|1408.2|1405.2|32
1602234000000|2020-10-09 09:00:00|1409.2|1406.2|1408.2|1405.2|1410.2|1407.2|1408.2|1405.2|73
1602234300000|2020-10-09 09:05:00|1408.3|1405.3|1408.3|1405.3|1409.2|1406.2|1404.3|1401.3|236
1602234600000|2020-10-09 09:10:00|1408.2|1405.2|1409.2|1406.2|1409.2|1406.2|1407.3|1404.3|74
1602234900000|2020-10-09 09:15:00|1408.8|1405.8|1409.2|1406.2|1409.2|1406.2|1408.3|1405.3|21
1602235200000|2020-10-09 09:20:00|1408.8|1405.8|1407.3|1404.3|1409.2|1406.2|1407.3|1404.3|47
1602235500000|2020-10-09 09:25:00|1407.8|1404.8|1408.3|1405.3|1408.3|1405.3|1407.3|1404.3|40
1602235800000|2020-10-09 09:30:00|1408.2|1405.2|1408.8|1405.8|1410.2|1407.2|1408.2|1405.2|90
1602236100000|2020-10-09 09:35:00|1408.3|1405.3|1409.3|1406.3|1409.3|1406.3|1408.3|1405.3|15
1602236400000|2020-10-09 09:40:00|1409.8|1406.8|1409.3|1406.3|1409.8|1406.8|1408.3|1405.3|39
1602236700000|2020-10-09 09:45:00|1410.2|1407.2|1410.3|1407.3|1410.3|1407.3|1410.2|1407.2|9
1602237000000|2020-10-09 09:50:00|1410.2|1407.2|1410.3|1407.3|1410.3|1407.3|1409.3|1406.3|17
1602237300000|2020-10-09 09:55:00|1410.2|1407.2|1409.3|1406.3|1410.3|1407.3|1409.3|1406.3|20
1602237600000|2020-10-09 10:00:00|1410.3|1407.3|1412.2|1409.2|1412.3|1409.3|1409.3|1406.3|122
1602237900000|2020-10-09 10:05:00|1411.8|1408.8|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|71
1602238200000|2020-10-09 10:10:00|1413.2|1410.2|1413.2|1410.2|1413.3|1410.3|1413.2|1410.2|81
1602238500000|2020-10-09 10:15:00|||||||||38
1602238800000|2020-10-09 10:20:00|||||||||12
1602239100000|2020-10-09 10:25:00|1414.2|1411.2|1414.2|1411.2|1415.2|1412.2|1414.2|1411.2|255
1602239400000|2020-10-09 10:30:00|1413.2|1410.2|1413.2|1410.2|1414.2|1411.2|1413.2|1410.2|11
1602239700000|2020-10-09 10:35:00|1413.3|1410.3|1413.2|1410.2|1414.2|1411.2|1413.2|1410.2|13
1602240000000|2020-10-09 10:40:00|1412.7|1409.7|1412.2|1409.2|1413.2|1410.2|1412.2|1409.2|42
1602240300000|2020-10-09 10:45:00|1411.7|1408.7|1411.3|1408.3|1412.2|1409.2|1411.3|1408.3|22
1602240600000|2020-10-09 10:50:00|1411.2|1408.2|1411.2|1408.2|1411.3|1408.3|1411.2|1408.2|4
1602240900000|2020-10-09 10:55:00|1411.3|1408.3|1412.2|1409.2|1412.2|1409.2|1411.3|1408.3|19
1602241200000|2020-10-09 11:00:00|1411.7|1408.7|1409.3|1406.3|1412.2|1409.2|1409.3|1406.3|179
1602241500000|2020-10-09 11:05:00|1409.7|1406.7|1409.3|1406.3|1410.3|1407.3|1408.3|1405.3|106
1602241800000|2020-10-09 11:10:00|1409.2|1406.2|1409.3|1406.3|1409.3|1406.3|1408.8|1405.8|60
1602242100000|2020-10-09 11:15:00|||||||||20
1602242400000|2020-10-09 11:20:00|||||||||10
1602242700000|2020-10-09 11:25:00|1407.8|1404.8|1407.2|1404.2|1407.8|1404.8|1406.3|1403.3|62
1602243000000|2020-10-09 11:30:00|1407.3|1404.3|1404.3|1401.3|1407.3|1404.3|1403.3|1400.3|249
1602243300000|2020-10-09 11:35:00|1403.3|1400.3|1405.8|1402.8|1407.3|1404.3|1402.3|1399.3|349
1602243600000|2020-10-09 11:40:00|1405.3|1402.3|1404.3|1401.3|1405.8|1402.8|1404.3|1401.3|34
1602243900000|2020-10-09 11:45:00|1403.3|1400.3|1403.3|1400.3|1404.3|1401.3|1403.3|1400.3|175
1602244200000|2020-10-09 11:50:00|1404.2|1401.2|1404.2|1401.2|1405.3|1402.3|1403.3|1400.3|173
1602244500000|2020-10-09 11:55:00|1403.7|1400.7|1403.7|1400.7|1404.2|1401.2|1403.2|1400.2|39
1602244800000|2020-10-09 12:00:00|1403.3|1400.3|1405.3|1402.3|1407.2|1404.2|1403.3|1400.3|144
1602245100000|2020-10-09 12:05:00|1404.3|1401.3|1406.2|1403.2|1408.2|1405.2|1403.3|1400.3|318
1602245400000|2020-10-09 12:10:00|1406.3|1403.3|1406.2|1403.2|1408.2|1405.2|1406.2|1403.2|324
1602245700000|2020-10-09 12:15:00|1406.3|1403.3|1409.2|1406.2|1409.2|1406.2|1406.2|1403.2|414
1602246000000|2020-10-09 12:20:00|1408.7|1405.7|1409.2|1406.2|1409.2|1406.2|1408.2|1405.2|115
1602246300000|2020-10-09 12:25:00|1410.2|1407.2|1408.6|1405.6|1410.2|1407.2|1408.1|1405.1|306
1602246600000|2020-10-09 12:30:00|1408.7|1405.7|1412.1|1409.1|1412.1|1409.1|1408.6|1405.6|184
1602246900000|2020-10-09 12:35:00|1412.6|1409.6|1413.1|1410.1|1414.1|1411.1|1412.1|1409.1|377
1602247200000|2020-10-09 12:40:00|1414|1411|1411.1|1408.1|1414.1|1411.1|1410.1|1407.1|208
1602247500000|2020-10-09 12:45:00|1412.1|1409.1|1415|1412|1415.1|1412.1|1411.1|1408.1|401
1602247800000|2020-10-09 12:50:00|1415.1|1412.1|1415|1412|1418|1415|1415|1412|453
1602248100000|2020-10-09 12:55:00|1415.5|1412.5|1416|1413|1416.9|1413.9|1415|1412|489
1602248400000|2020-10-09 13:00:00|1416.9|1413.9|1418.9|1415.9|1418.9|1415.9|1416.9|1413.9|579
1602248700000|2020-10-09 13:05:00|1419.3|1416.3|1417.9|1414.9|1419.8|1416.8|1417.9|1414.9|489
1602249000000|2020-10-09 13:10:00|1418.9|1415.9|1419.9|1416.9|1420.8|1417.8|1418.9|1415.9|299
1602249300000|2020-10-09 13:15:00|1419.8|1416.8|1416.9|1413.9|1420.8|1417.8|1415.9|1412.9|365
1602249600000|2020-10-09 13:20:00|1416.8|1413.8|1416.8|1413.8|1417.8|1414.8|1415.8|1412.8|141
1602249900000|2020-10-09 13:25:00|1414.9|1411.9|1412.9|1409.9|1414.9|1411.9|1412.4|1409.4|207
1602250200000|2020-10-09 13:30:00|1413.9|1410.9|1413.8|1410.8|1416.8|1413.8|1412.8|1409.8|365
1602250500000|2020-10-09 13:35:00|1414.8|1411.8|1413.8|1410.8|1414.8|1411.8|1412.8|1409.8|288
1602250800000|2020-10-09 13:40:00|1413.3|1410.3|1416.8|1413.8|1416.8|1413.8|1412.8|1409.8|374
1602251100000|2020-10-09 13:45:00|1417.7|1414.7|1415.8|1412.8|1417.8|1414.8|1415.8|1412.8|270
1602251400000|2020-10-09 13:50:00|1416.8|1413.8|1418.3|1415.3|1418.8|1415.8|1416.8|1413.8|347
1602251700000|2020-10-09 13:55:00|1418.8|1415.8|1418.8|1415.8|1419.8|1416.8|1418.8|1415.8|145
1602252000000|2020-10-09 14:00:00|1419.8|1416.8|1419.8|1416.8|1419.8|1416.8|1418.8|1415.8|235
1602252300000|2020-10-09 14:05:00|1418.8|1415.8|1418.8|1415.8|1418.8|1415.8|1417.8|1414.8|304
1602252600000|2020-10-09 14:10:00|1418.3|1415.3|1416.8|1413.8|1418.8|1415.8|1415.8|1412.8|248
1602252900000|2020-10-09 14:15:00|1417.8|1414.8|1416.8|1413.8|1417.8|1414.8|1415.3|1412.3|196
1602253200000|2020-10-09 14:20:00|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|1415.3|1412.3|189
1602253500000|2020-10-09 14:25:00|1416.8|1413.8|1413.8|1410.8|1417.8|1414.8|1412.8|1409.8|590
1602253800000|2020-10-09 14:30:00|1414.8|1411.8|1418.2|1415.2|1418.7|1415.7|1414.7|1411.7|466
1602254100000|2020-10-09 14:35:00|1417.7|1414.7|1417.7|1414.7|1419.6|1416.6|1417.7|1414.7|410
1602254400000|2020-10-09 14:40:00|1418.7|1415.7|1418.7|1415.7|1420.2|1417.2|1418.7|1415.7|316
1602254700000|2020-10-09 14:45:00|1419.2|1416.2|1419.7|1416.7|1419.7|1416.7|1418.7|1415.7|241
1602255000000|2020-10-09 14:50:00|1418.8|1415.8|1419.2|1416.2|1419.7|1416.7|1418.7|1415.7|360
1602255300000|2020-10-09 14:55:00|1418.7|1415.7|1409.8|1406.8|1419.2|1416.2|1409.8|1406.8|610
1602255600000|2020-10-09 15:00:00|1410.8|1407.8|1411.8|1408.8|1411.8|1408.8|1409.8|1406.8|237
1602255900000|2020-10-09 15:05:00|1412.8|1409.8|1413.8|1410.8|1413.8|1410.8|1412.8|1409.8|121
1602256200000|2020-10-09 15:10:00|1414.8|1411.8|1414.8|1411.8|1415.3|1412.3|1414.8|1411.8|154
1602256500000|2020-10-09 15:15:00|1414.3|1411.3|1415.8|1412.8|1415.8|1412.8|1414.3|1411.3|132
1602256800000|2020-10-09 15:20:00|1416.8|1413.8|1416.8|1413.8|1417.8|1414.8|1415.8|1412.8|293
1602257100000|2020-10-09 15:25:00|1417.3|1414.3|1416.8|1413.8|1417.8|1414.8|1416.8|1413.8|211
1602257400000|2020-10-09 15:30:00|1417.2|1414.2|1417.7|1414.7|1417.7|1414.7|1416.8|1413.8|260
1602257700000|2020-10-09 15:35:00|1417.8|1414.8|1416.8|1413.8|1418.2|1415.2|1416.7|1413.7|105
1602258000000|2020-10-09 15:40:00|1416.7|1413.7|1417.7|1414.7|1419.7|1416.7|1416.7|1413.7|523
1602258300000|2020-10-09 15:45:00|1418.7|1415.7|1420.7|1417.7|1420.7|1417.7|1418.7|1415.7|254
1602258600000|2020-10-09 15:50:00|1419.7|1416.7|1419.7|1416.7|1421.7|1418.7|1418.7|1415.7|682
1602258900000|2020-10-09 15:55:00|1420.2|1417.2|1419.2|1416.2|1420.2|1417.2|1418.7|1415.7|238
1602259200000|2020-10-09 16:00:00|1419.3|1416.3|1419.7|1416.7|1419.7|1416.7|1418.7|1415.7|182
1602259500000|2020-10-09 16:05:00|1418.8|1415.8|1418.8|1415.8|1419.7|1416.7|1418.7|1415.7|137
1602259800000|2020-10-09 16:10:00|1419.7|1416.7|1420.7|1417.7|1420.7|1417.7|1419.7|1416.7|153
1602260100000|2020-10-09 16:15:00|1421.2|1418.2|1422.7|1419.7|1422.7|1419.7|1420.7|1417.7|742
1602260400000|2020-10-09 16:20:00|1421.7|1418.7|1421.7|1418.7|1421.7|1418.7|1421.7|1418.7|78
1602260700000|2020-10-09 16:25:00|1422.7|1419.7|1425.7|1422.7|1425.7|1422.7|1422.7|1419.7|546
1602261000000|2020-10-09 16:30:00|1426.7|1423.7|1427.6|1424.6|1428.6|1425.6|1426.6|1423.6|763
1602261300000|2020-10-09 16:35:00|1427.1|1424.1|1425.7|1422.7|1427.6|1424.6|1425.6|1422.6|274
1602261600000|2020-10-09 16:40:00|1424.7|1421.7|1416.7|1413.7|1424.7|1421.7|1415.7|1412.7|884
1602261900000|2020-10-09 16:45:00|1417.7|1414.7|1412.7|1409.7|1422.6|1419.6|1412.7|1409.7|767
1602262200000|2020-10-09 16:50:00|1413.7|1410.7|1423.7|1420.7|1423.7|1420.7|1413.7|1410.7|2692
1602262500000|2020-10-09 16:55:00|1422.7|1419.7|1420.8|1417.8|1423.7|1420.7|1420.8|1417.8|1215
1602262800000|2020-10-09 17:00:00|||||||||3
1602487800000|2020-10-12 07:30:00|1425.9|1422.9|1428.8|1425.8|1429.8|1426.8|1425.9|1422.9|274
1602488100000|2020-10-12 07:35:00|1428.7|1425.7|1425.8|1422.8|1428.7|1425.7|1425.8|1422.8|177
1602488400000|2020-10-12 07:40:00|1426.8|1423.8|1426.8|1423.8|1428.8|1425.8|1426.8|1423.8|163
1602488700000|2020-10-12 07:45:00|||||||||27
1602489000000|2020-10-12 07:50:00|1424.9|1421.9|1422.9|1419.9|1424.9|1421.9|1422.9|1419.9|290
1602489300000|2020-10-12 07:55:00|1423.9|1420.9|1426.9|1423.9|1426.9|1423.9|1423.9|1420.9|156
1602489600000|2020-10-12 08:00:00|1426.8|1423.8|1428.8|1425.8|1428.8|1425.8|1426.8|1423.8|113
1602489900000|2020-10-12 08:05:00|1428.3|1425.3|1427.9|1424.9|1428.8|1425.8|1427.8|1424.8|75
1602490200000|2020-10-12 08:10:00|1427.8|1424.8|1428.8|1425.8|1428.8|1425.8|1427.8|1424.8|264
1602490500000|2020-10-12 08:15:00|1429.8|1426.8|1429.8|1426.8|1429.8|1426.8|1428.8|1425.8|80
1602490800000|2020-10-12 08:20:00|1430.8|1427.8|1431.8|1428.8|1431.8|1428.8|1430.8|1427.8|265
1602491100000|2020-10-12 08:25:00|1430.8|1427.8|1431.8|1428.8|1431.8|1428.8|1429.8|1426.8|319
1602491400000|2020-10-12 08:30:00|1432.8|1429.8|1434.7|1431.7|1437.6|1434.6|1432.8|1429.8|594
1602491700000|2020-10-12 08:35:00|1435.2|1432.2|1434.7|1431.7|1438.1|1435.1|1433.8|1430.8|491
1602492000000|2020-10-12 08:40:00|1433.7|1430.7|1437.6|1434.6|1437.6|1434.6|1433.7|1430.7|257
1602492300000|2020-10-12 08:45:00|1437.5|1434.5|1436.6|1433.6|1438|1435|1436.1|1433.1|100
1602492600000|2020-10-12 08:50:00|1437.5|1434.5|1439.6|1436.6|1440|1437|1436.6|1433.6|133
1602492900000|2020-10-12 08:55:00|1438.6|1435.6|1437.6|1434.6|1439.5|1436.5|1437.6|1434.6|150
1602493200000|2020-10-12 09:00:00|1438|1435|1439.6|1436.6|1439.6|1436.6|1438|1435|51
1602493500000|2020-10-12 09:05:00|1440.5|1437.5|1439.6|1436.6|1440.6|1437.6|1438.6|1435.6|154
1602493800000|2020-10-12 09:10:00|1438.7|1435.7|1440.5|1437.5|1440.5|1437.5|1438.6|1435.6|208
1602494100000|2020-10-12 09:15:00|1441.5|1438.5|1440.5|1437.5|1442.5|1439.5|1440.5|1437.5|250
1602494400000|2020-10-12 09:20:00|1441.4|1438.4|1441.5|1438.5|1441.5|1438.5|1439.5|1436.5|164
1602494700000|2020-10-12 09:25:00|1440.5|1437.5|1441.9|1438.9|1442.4|1439.4|1440.5|1437.5|46
1602495000000|2020-10-12 09:30:00|1442.4|1439.4|1441.5|1438.5|1442.4|1439.4|1440.5|1437.5|131
1602495300000|2020-10-12 09:35:00|1440.5|1437.5|1440.5|1437.5|1441.5|1438.5|1440.5|1437.5|96
1602495600000|2020-10-12 09:40:00|1440.4|1437.4|1440.4|1437.4|1441.4|1438.4|1439.5|1436.5|82
1602495900000|2020-10-12 09:45:00|1439.4|1436.4|1437.5|1434.5|1439.4|1436.4|1437.5|1434.5|151
1602496200000|2020-10-12 09:50:00|1436.5|1433.5|1437.4|1434.4|1438.4|1435.4|1436.5|1433.5|146
1602496500000|2020-10-12 09:55:00|1437.5|1434.5|1437.9|1434.9|1438.4|1435.4|1437.4|1434.4|30
1602496800000|2020-10-12 10:00:00|1438.4|1435.4|1436.5|1433.5|1438.9|1435.9|1436.4|1433.4|224
1602497100000|2020-10-12 10:05:00|1437.4|1434.4|1437.4|1434.4|1438.4|1435.4|1437.4|1434.4|89
1602497400000|2020-10-12 10:10:00|1437.5|1434.5|1436.4|1433.4|1438.4|1435.4|1436.4|1433.4|14
1602497700000|2020-10-12 10:15:00|1436.5|1433.5|1436.5|1433.5|1437.5|1434.5|1435.5|1432.5|111
1602498000000|2020-10-12 10:20:00|1437|1434|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|34
1602498300000|2020-10-12 10:25:00|1438.5|1435.5|1438.5|1435.5|1438.5|1435.5|1438.5|1435.5|9
1602498600000|2020-10-12 10:30:00|||||||||3
1602498900000|2020-10-12 10:35:00|||||||||21
1602499200000|2020-10-12 10:40:00|1438.4|1435.4|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|152
1602499500000|2020-10-12 10:45:00|1438|1435|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|30
1602499800000|2020-10-12 10:50:00|1439.5|1436.5|1440.5|1437.5|1440.5|1437.5|1439.5|1436.5|48
1602500100000|2020-10-12 10:55:00|1439.6|1436.6|1439.5|1436.5|1439.9|1436.9|1439.5|1436.5|84
1602500400000|2020-10-12 11:00:00|1439.9|1436.9|1439.5|1436.5|1440.5|1437.5|1439.5|1436.5|16
1602500700000|2020-10-12 11:05:00|1440|1437|1441.8|1438.8|1443.4|1440.4|1440|1437|486
1602501000000|2020-10-12 11:10:00|1441.4|1438.4|1442.3|1439.3|1442.8|1439.8|1441.4|1438.4|98
1602501300000|2020-10-12 11:15:00|1442.4|1439.4|1443.2|1440.2|1445.2|1442.2|1442.4|1439.4|224
1602501600000|2020-10-12 11:20:00|1443.3|1440.3|1443.7|1440.7|1444.2|1441.2|1443.2|1440.2|136
1602501900000|2020-10-12 11:25:00|1444.2|1441.2|1442.2|1439.2|1444.2|1441.2|1442.2|1439.2|274
1602502200000|2020-10-12 11:30:00|1443.2|1440.2|1444.3|1441.3|1445.2|1442.2|1442.2|1439.2|162
1602502500000|2020-10-12 11:35:00|1444.2|1441.2|1440.7|1437.7|1444.2|1441.2|1439.3|1436.3|148
1602502800000|2020-10-12 11:40:00|1440.8|1437.8|1443.2|1440.2|1443.2|1440.2|1440.8|1437.8|102
1602503100000|2020-10-12 11:45:00|1443.1|1440.1|1438.3|1435.3|1443.1|1440.1|1437.8|1434.8|155
1602503400000|2020-10-12 11:50:00|1437.4|1434.4|1437.4|1434.4|1439.3|1436.3|1436|1433|305
1602503700000|2020-10-12 11:55:00|1438.4|1435.4|1436.4|1433.4|1438.9|1435.9|1435.5|1432.5|137
1602504000000|2020-10-12 12:00:00|1435.4|1432.4|1441.4|1438.4|1441.4|1438.4|1435.4|1432.4|279
1602504300000|2020-10-12 12:05:00|1440.5|1437.5|1440.4|1437.4|1440.5|1437.5|1437.4|1434.4|200
1602504600000|2020-10-12 12:10:00|1441.4|1438.4|1440.3|1437.3|1443.3|1440.3|1439.4|1436.4|371
1602504900000|2020-10-12 12:15:00|1440.4|1437.4|1442.3|1439.3|1442.3|1439.3|1440.3|1437.3|133
1602505200000|2020-10-12 12:20:00|1443.2|1440.2|1445.2|1442.2|1446.2|1443.2|1443.2|1440.2|690
1602505500000|2020-10-12 12:25:00|1444.3|1441.3|1443.2|1440.2|1444.3|1441.3|1441.2|1438.2|437
1602505800000|2020-10-12 12:30:00|1444.2|1441.2|1443.1|1440.1|1445.2|1442.2|1441.7|1438.7|592
1602506100000|2020-10-12 12:35:00|1443.2|1440.2|1445.1|1442.1|1445.1|1442.1|1442.2|1439.2|509
1602506400000|2020-10-12 12:40:00|1446.1|1443.1|1450.5|1447.5|1451|1448|1446.1|1443.1|960
1602506700000|2020-10-12 12:45:00|1450.9|1447.9|1445.1|1442.1|1451|1448|1444.2|1441.2|632
1602507000000|2020-10-12 12:50:00|1446.1|1443.1|1445.1|1442.1|1448.1|1445.1|1445.1|1442.1|187
1602507300000|2020-10-12 12:55:00|1445.2|1442.2|1450|1447|1450|1447|1445.1|1442.1|298
1602507600000|2020-10-12 13:00:00|1449.1|1446.1|1451|1448|1452|1449|1449|1446|347
1602507900000|2020-10-12 13:05:00|1450.9|1447.9|1450|1447|1450.9|1447.9|1448|1445|150
1602508200000|2020-10-12 13:10:00|1449.1|1446.1|1446|1443|1449.1|1446.1|1446|1443|282
1602508500000|2020-10-12 13:15:00|1446.5|1443.5|1448|1445|1448.9|1445.9|1446|1443|260
1602508800000|2020-10-12 13:20:00|1448.9|1445.9|1449|1446|1450|1447|1447|1444|427
1602509100000|2020-10-12 13:25:00|1449.1|1446.1|1451|1448|1451|1448|1449|1446|260
1602509400000|2020-10-12 13:30:00|1450|1447|1446.1|1443.1|1450.5|1447.5|1444.1|1441.1|610
1602509700000|2020-10-12 13:35:00|1447|1444|1445.1|1442.1|1447.1|1444.1|1445.1|1442.1|306
1602510000000|2020-10-12 13:40:00|1445.2|1442.2|1440.3|1437.3|1446.1|1443.1|1436.8|1433.8|901
1602510300000|2020-10-12 13:45:00|1440.8|1437.8|1433|1430|1441.3|1438.3|1431.4|1428.4|1082
1602510600000|2020-10-12 13:50:00|1432.5|1429.5|1419.7|1416.7|1433.4|1430.4|1417.8|1414.8|1716
1602510900000|2020-10-12 13:55:00|1420.2|1417.2|1425.6|1422.6|1425.6|1422.6|1413.9|1410.9|1091
1602511200000|2020-10-12 14:00:00|1426.1|1423.1|1427.1|1424.1|1428.6|1425.6|1423.1|1420.1|1114
1602511500000|2020-10-12 14:05:00|1426.6|1423.6|1430.5|1427.5|1430.5|1427.5|1424.6|1421.6|435
1602511800000|2020-10-12 14:10:00|1429.5|1426.5|1430.4|1427.4|1430.4|1427.4|1428.4|1425.4|125
1602512100000|2020-10-12 14:15:00|1429.4|1426.4|1432.4|1429.4|1433.3|1430.3|1428.4|1425.4|271
1602512400000|2020-10-12 14:20:00|1432.9|1429.9|1433.9|1430.9|1434.4|1431.4|1432.4|1429.4|182
1602512700000|2020-10-12 14:25:00|1433.4|1430.4|1432.4|1429.4|1436.3|1433.3|1431.4|1428.4|457
1602513000000|2020-10-12 14:30:00|1431.5|1428.5|1434.3|1431.3|1435.4|1432.4|1429.5|1426.5|480
1602513300000|2020-10-12 14:35:00|1433.9|1430.9|1434.3|1431.3|1434.3|1431.3|1431.4|1428.4|237
1602513600000|2020-10-12 14:40:00|1434.8|1431.8|1435.3|1432.3|1435.3|1432.3|1433.3|1430.3|196
1602513900000|2020-10-12 14:45:00|1435.4|1432.4|1435.3|1432.3|1436.4|1433.4|1435.3|1432.3|76
1602514200000|2020-10-12 14:50:00|1435.4|1432.4|1430.4|1427.4|1435.4|1432.4|1429.4|1426.4|251
1602514500000|2020-10-12 14:55:00|1430.9|1427.9|1435.3|1432.3|1435.3|1432.3|1429.4|1426.4|181
1602514800000|2020-10-12 15:00:00|1435.4|1432.4|1423.6|1420.6|1435.4|1432.4|1423.6|1420.6|689
1602515100000|2020-10-12 15:05:00|1423.5|1420.5|1426.5|1423.5|1427.5|1424.5|1420.6|1417.6|583
1602515400000|2020-10-12 15:10:00|1424.5|1421.5|1430.3|1427.3|1430.3|1427.3|1423.5|1420.5|494
1602515700000|2020-10-12 15:15:00|1430.4|1427.4|1432.3|1429.3|1432.3|1429.3|1429.9|1426.9|307
1602516000000|2020-10-12 15:20:00|1432.4|1429.4|1436.2|1433.2|1436.3|1433.3|1432.4|1429.4|377
1602516300000|2020-10-12 15:25:00|1438.1|1435.1|1441.1|1438.1|1441.1|1438.1|1438.1|1435.1|561
1602516600000|2020-10-12 15:30:00|1441|1438|1437.2|1434.2|1441.1|1438.1|1433.3|1430.3|540
1602516900000|2020-10-12 15:35:00|1437.3|1434.3|1430.3|1427.3|1438.2|1435.2|1429.4|1426.4|486
1602517200000|2020-10-12 15:40:00|1429.4|1426.4|1431.3|1428.3|1432.3|1429.3|1429.3|1426.3|255
1602517500000|2020-10-12 15:45:00|1431.4|1428.4|1428.4|1425.4|1431.4|1428.4|1427.4|1424.4|254
1602517800000|2020-10-12 15:50:00|1427.4|1424.4|1429.4|1426.4|1432.4|1429.4|1427.4|1424.4|241
1602518100000|2020-10-12 15:55:00|1429.5|1426.5|1423.7|1420.7|1430.4|1427.4|1423.6|1420.6|919
1602518400000|2020-10-12 16:00:00|1424.1|1421.1|1418.8|1415.8|1425.6|1422.6|1415.8|1412.8|863
1602518700000|2020-10-12 16:05:00|1416.9|1413.9|1416.4|1413.4|1419.8|1416.8|1415.8|1412.8|787
1602519000000|2020-10-12 16:10:00|1415.8|1412.8|1413.9|1410.9|1415.9|1412.9|1413.9|1410.9|750
1602519300000|2020-10-12 16:15:00|1410.5|1407.5|1401.1|1398.1|1410.9|1407.9|1401.1|1398.1|1112
1602519600000|2020-10-12 16:20:00|1399.1|1396.1|1394.1|1391.1|1401|1398|1390|1387|2412
1602519900000|2020-10-12 16:25:00|1393.2|1390.2|1397.1|1394.1|1399|1396|1392.1|1389.1|851
1602520200000|2020-10-12 16:30:00|1396.1|1393.1|1385.3|1382.3|1396.1|1393.1|1381.2|1378.2|1146
1602520500000|2020-10-12 16:35:00|1384.3|1381.3|1385.2|1382.2|1389.2|1386.2|1382.3|1379.3|1163
1602520800000|2020-10-12 16:40:00|1384.3|1381.3|1381.7|1378.7|1385.2|1382.2|1381.3|1378.3|1474
1602521100000|2020-10-12 16:45:00|1381.3|1378.3|1376.8|1373.8|1381.3|1378.3|1376.3|1373.3|2547
1602521400000|2020-10-12 16:50:00|1377.3|1374.3|1382.4|1379.4|1384.3|1381.3|1376.8|1373.8|3544
1602521700000|2020-10-12 16:55:00|1381.4|1378.4|1380.4|1377.4|1382.4|1379.4|1379.4|1376.4|1500
1602574200000|2020-10-13 07:30:00|1385.1|1382.1|1394.9|1391.9|1394.9|1391.9|1384.1|1381.1|1591
1602574500000|2020-10-13 07:35:00|1395.4|1392.4|1395.8|1392.8|1397.8|1394.8|1391.9|1388.9|620
1602574800000|2020-10-13 07:40:00|1395.9|1392.9|1394.9|1391.9|1396.8|1393.8|1394.8|1391.8|56
1602575100000|2020-10-13 07:45:00|1395.8|1392.8|1394.9|1391.9|1398.9|1395.9|1393.8|1390.8|308
1602575400000|2020-10-13 07:50:00|1395.4|1392.4|1391.1|1388.1|1395.8|1392.8|1391.1|1388.1|542
1602575700000|2020-10-13 07:55:00|1391.2|1388.2|1392.5|1389.5|1394|1391|1391.2|1388.2|124
1602576000000|2020-10-13 08:00:00|1392.9|1389.9|1392|1389|1394|1391|1391.1|1388.1|196
1602576300000|2020-10-13 08:05:00|1392.1|1389.1|1391|1388|1392.1|1389.1|1391|1388|57
1602576600000|2020-10-13 08:10:00|1391.1|1388.1|1389.1|1386.1|1391.1|1388.1|1389|1386|120
1602576900000|2020-10-13 08:15:00|1389.5|1386.5|1391|1388|1391.1|1388.1|1389.5|1386.5|67
1602577200000|2020-10-13 08:20:00|1391.1|1388.1|1392.1|1389.1|1392.1|1389.1|1391.1|1388.1|75
1602577500000|2020-10-13 08:25:00|1393|1390|1391|1388|1393|1390|1391|1388|79
1602577800000|2020-10-13 08:30:00|1391.1|1388.1|1392|1389|1393|1390|1391|1388|143
1602578100000|2020-10-13 08:35:00|1391.1|1388.1|1390|1387|1391.1|1388.1|1389.5|1386.5|61
1602578400000|2020-10-13 08:40:00|1390.1|1387.1|1391|1388|1392|1389|1390.1|1387.1|29
1602578700000|2020-10-13 08:45:00|1392|1389|1394|1391|1394|1391|1391|1388|68
1602579000000|2020-10-13 08:50:00|1393.9|1390.9|1392|1389|1394.1|1391.1|1392|1389|69
1602579300000|2020-10-13 08:55:00|1391.9|1388.9|1395|1392|1395|1392|1391|1388|202
1602579600000|2020-10-13 09:00:00|1394.9|1391.9|1392.9|1389.9|1395|1392|1392.9|1389.9|72
1602579900000|2020-10-13 09:05:00|1393|1390|1392.9|1389.9|1393.9|1390.9|1392.9|1389.9|41
1602580200000|2020-10-13 09:10:00|1393|1390|1394.9|1391.9|1395|1392|1392.9|1389.9|123
1602580500000|2020-10-13 09:15:00|1395|1392|1396|1393|1396|1393|1395|1392|24
1602580800000|2020-10-13 09:20:00|1395|1392|1394.9|1391.9|1396|1393|1394.4|1391.4|180
1602581100000|2020-10-13 09:25:00|1394.4|1391.4|1395|1392|1395|1392|1394|1391|49
1602581400000|2020-10-13 09:30:00|1394.9|1391.9|1394.4|1391.4|1394.9|1391.9|1394.4|1391.4|32
1602581700000|2020-10-13 09:35:00|1394.9|1391.9|1395|1392|1395|1392|1394|1391|53
1602582000000|2020-10-13 09:40:00|1394.5|1391.5|1392|1389|1395|1392|1392|1389|105
1602582300000|2020-10-13 09:45:00|1393|1390|1393|1390|1393|1390|1393|1390|13
1602582600000|2020-10-13 09:50:00|1392|1389|1392|1389|1392|1389|1391.5|1388.5|28
1602582900000|2020-10-13 09:55:00|1393|1390|1392|1389|1393|1390|1392|1389|15
1602583200000|2020-10-13 10:00:00|||||||||14
1602583500000|2020-10-13 10:05:00|1391.9|1388.9|1392|1389|1392|1389|1391|1388|54
1602583800000|2020-10-13 10:10:00|||||||||12
1602584100000|2020-10-13 10:15:00|1392.9|1389.9|1392.9|1389.9|1393|1390|1392.9|1389.9|55
1602584400000|2020-10-13 10:20:00|1392|1389|1393|1390|1393|1390|1392|1389|40
1602584700000|2020-10-13 10:25:00|1393.9|1390.9|1393|1390|1393.9|1390.9|1393|1390|56
1602585000000|2020-10-13 10:30:00|||||||||8
1602585300000|2020-10-13 10:35:00|||||||||1
1602585600000|2020-10-13 10:40:00|1392.1|1389.1|1392|1389|1392.1|1389.1|1391.9|1388.9|85
1602585900000|2020-10-13 10:45:00|||||||||9
1602586200000|2020-10-13 10:50:00|1391.9|1388.9|1391|1388|1391.9|1388.9|1391|1388|29
1602586500000|2020-10-13 10:55:00|1392|1389|1392|1389|1392|1389|1392|1389|42
1602586800000|2020-10-13 11:00:00|1393|1390|1392|1389|1393|1390|1392|1389|82
1602587100000|2020-10-13 11:05:00|1391.9|1388.9|1393|1390|1393|1390|1391.5|1388.5|177
1602587400000|2020-10-13 11:10:00|||||||||145
1602587700000|2020-10-13 11:15:00|1393.5|1390.5|1394.9|1391.9|1395.4|1392.4|1393|1390|67
1602588000000|2020-10-13 11:20:00|1395.4|1392.4|1395.9|1392.9|1396.9|1393.9|1395.4|1392.4|92
1602588300000|2020-10-13 11:25:00|||||||||12
1602588600000|2020-10-13 11:30:00|1397.9|1394.9|1399.8|1396.8|1400.8|1397.8|1397.9|1394.9|406
1602588900000|2020-10-13 11:35:00|1399.7|1396.7|1397.8|1394.8|1399.8|1396.8|1397.8|1394.8|188
1602589200000|2020-10-13 11:40:00|1397.7|1394.7|1397.8|1394.8|1397.8|1394.8|1397.7|1394.7|29
1602589500000|2020-10-13 11:45:00|1398.3|1395.3|1398.8|1395.8|1398.8|1395.8|1396.8|1393.8|121
1602589800000|2020-10-13 11:50:00|1398.7|1395.7|1398.7|1395.7|1398.7|1395.7|1397.8|1394.8|118
1602590100000|2020-10-13 11:55:00|1398.3|1395.3|1399.8|1396.8|1400.8|1397.8|1397.8|1394.8|100
1602590400000|2020-10-13 12:00:00|1399.3|1396.3|1402.8|1399.8|1404.7|1401.7|1399.3|1396.3|681
1602590700000|2020-10-13 12:05:00|1402.7|1399.7|1400.7|1397.7|1402.8|1399.8|1398.8|1395.8|285
1602591000000|2020-10-13 12:10:00|1400.8|1397.8|1398.7|1395.7|1401.7|1398.7|1398.3|1395.3|311
1602591300000|2020-10-13 12:15:00|1397.8|1394.8|1396.7|1393.7|1398.8|1395.8|1396.7|1393.7|456
1602591600000|2020-10-13 12:20:00|1396.6|1393.6|1394.8|1391.8|1396.8|1393.8|1394.8|1391.8|256
1602591900000|2020-10-13 12:25:00|1394.7|1391.7|1396.8|1393.8|1396.8|1393.8|1394.7|1391.7|187
1602592200000|2020-10-13 12:30:00|1396.7|1393.7|1393.8|1390.8|1396.7|1393.7|1393.8|1390.8|420
1602592500000|2020-10-13 12:35:00|1392.8|1389.8|1392.8|1389.8|1396.8|1393.8|1392.8|1389.8|344
1602592800000|2020-10-13 12:40:00|1392.7|1389.7|1392.8|1389.8|1394.7|1391.7|1392.7|1389.7|119
1602593100000|2020-10-13 12:45:00|1392.7|1389.7|1392.8|1389.8|1392.8|1389.8|1391.3|1388.3|159
1602593400000|2020-10-13 12:50:00|1392.7|1389.7|1395.8|1392.8|1395.8|1392.8|1391.8|1388.8|106
1602593700000|2020-10-13 12:55:00|1395.7|1392.7|1393.7|1390.7|1395.7|1392.7|1391.8|1388.8|96
1602594000000|2020-10-13 13:00:00|1393.8|1390.8|1390.8|1387.8|1395.7|1392.7|1389.8|1386.8|188
1602594300000|2020-10-13 13:05:00|1389.8|1386.8|1392.8|1389.8|1393.8|1390.8|1389.8|1386.8|238
1602594600000|2020-10-13 13:10:00|1393.8|1390.8|1393.9|1390.9|1394.8|1391.8|1393.7|1390.7|126
1602594900000|2020-10-13 13:15:00|1393.8|1390.8|1388.8|1385.8|1393.8|1390.8|1387.8|1384.8|285
1602595200000|2020-10-13 13:20:00|1389.8|1386.8|1389.8|1386.8|1389.8|1386.8|1388.8|1385.8|247
1602595500000|2020-10-13 13:25:00|1388.9|1385.9|1394.8|1391.8|1394.8|1391.8|1388.8|1385.8|469
1602595800000|2020-10-13 13:30:00|1395.8|1392.8|1398.7|1395.7|1400.3|1397.3|1395.8|1392.8|1048
1602596100000|2020-10-13 13:35:00|1398.8|1395.8|1391.8|1388.8|1399.3|1396.3|1391.8|1388.8|190
1602596400000|2020-10-13 13:40:00|1392.8|1389.8|1388.8|1385.8|1393.8|1390.8|1388.8|1385.8|401
1602596700000|2020-10-13 13:45:00|1387.8|1384.8|1387|1384|1387.8|1384.8|1382.9|1379.9|986
1602597000000|2020-10-13 13:50:00|1386.4|1383.4|1387.9|1384.9|1387.9|1384.9|1385.9|1382.9|467
1602597300000|2020-10-13 13:55:00|1388|1385|1387.9|1384.9|1391.9|1388.9|1387.9|1384.9|563
1602597600000|2020-10-13 14:00:00|1388.4|1385.4|1392.9|1389.9|1393.8|1390.8|1388.4|1385.4|340
1602597900000|2020-10-13 14:05:00|1391.9|1388.9|1389|1386|1391.9|1388.9|1388.9|1385.9|496
1602598200000|2020-10-13 14:10:00|1389.9|1386.9|1386|1383|1389.9|1386.9|1384.9|1381.9|517
1602598500000|2020-10-13 14:15:00|1385.9|1382.9|1387|1384|1387|1384|1385|1382|394
1602598800000|2020-10-13 14:20:00|1386|1383|1388|1385|1388|1385|1384.1|1381.1|530
1602599100000|2020-10-13 14:25:00|1387.5|1384.5|1387|1384|1389|1386|1386|1383|486
1602599400000|2020-10-13 14:30:00|1388|1385|1388.5|1385.5|1390|1387|1388|1385|318
1602599700000|2020-10-13 14:35:00|1389|1386|1388|1385|1389|1386|1386.1|1383.1|294
1602600000000|2020-10-13 14:40:00|1388.4|1385.4|1388|1385|1389|1386|1387|1384|306
1602600300000|2020-10-13 14:45:00|1389|1386|1391|1388|1393.4|1390.4|1389|1386|450
1602600600000|2020-10-13 14:50:00|1391.9|1388.9|1393|1390|1393|1390|1391.9|1388.9|298
1602600900000|2020-10-13 14:55:00|1394|1391|1398|1395|1398|1395|1393.4|1390.4|594
1602601200000|2020-10-13 15:00:00|1397.9|1394.9|1397|1394|1397.9|1394.9|1392.9|1389.9|470
1602601500000|2020-10-13 15:05:00|1396|1393|1396|1393|1399.9|1396.9|1396|1393|323
1602601800000|2020-10-13 15:10:00|1396.4|1393.4|1402.8|1399.8|1402.8|1399.8|1396.4|1393.4|739
1602602100000|2020-10-13 15:15:00|1402.9|1399.9|1400.8|1397.8|1403.8|1400.8|1399.8|1396.8|408
1602602400000|2020-10-13 15:20:00|1401.3|1398.3|1401.8|1398.8|1403.8|1400.8|1399.9|1396.9|298
1602602700000|2020-10-13 15:25:00|1401.9|1398.9|1399.9|1396.9|1403.8|1400.8|1398.9|1395.9|337
1602603000000|2020-10-13 15:30:00|1400.4|1397.4|1402.8|1399.8|1403.8|1400.8|1399.9|1396.9|566
1602603300000|2020-10-13 15:35:00|1403.8|1400.8|1404.8|1401.8|1405.8|1402.8|1402.9|1399.9|492
1602603600000|2020-10-13 15:40:00|1405.2|1402.2|1403.8|1400.8|1406.8|1403.8|1402.8|1399.8|303
1602603900000|2020-10-13 15:45:00|1403.9|1400.9|1403.8|1400.8|1403.9|1400.9|1401.9|1398.9|141
1602604200000|2020-10-13 15:50:00|1403.9|1400.9|1404.9|1401.9|1405.9|1402.9|1403.8|1400.8|137
1602604500000|2020-10-13 15:55:00|1403.9|1400.9|1404.9|1401.9|1404.9|1401.9|1403.9|1400.9|193
1602604800000|2020-10-13 16:00:00|1405.9|1402.9|1406.9|1403.9|1407.9|1404.9|1405.9|1402.9|186
1602605100000|2020-10-13 16:05:00|1407|1404|1405.8|1402.8|1411.8|1408.8|1405.8|1402.8|560
1602605400000|2020-10-13 16:10:00|1404.8|1401.8|1403.9|1400.9|1405.8|1402.8|1401.9|1398.9|427
1602605700000|2020-10-13 16:15:00|1403.8|1400.8|1402.9|1399.9|1403.9|1400.9|1401.4|1398.4|187
1602606000000|2020-10-13 16:20:00|1402.4|1399.4|1403|1400|1405.9|1402.9|1401|1398|373
1602606300000|2020-10-13 16:25:00|1402.1|1399.1|1399|1396|1403|1400|1398|1395|366
1602606600000|2020-10-13 16:30:00|1398.9|1395.9|1401|1398|1402|1399|1398.4|1395.4|340
1602606900000|2020-10-13 16:35:00|1400.4|1397.4|1400.4|1397.4|1401.4|1398.4|1400|1397|289
1602607200000|2020-10-13 16:40:00|1400|1397|1400|1397|1401|1398|1399|1396|525
1602607500000|2020-10-13 16:45:00|1399.1|1396.1|1399.1|1396.1|1402|1399|1396.1|1393.1|587
1602607800000|2020-10-13 16:50:00|1400|1397|1395.9|1392.9|1403.1|1400.1|1395.9|1392.9|2338
1602608100000|2020-10-13 16:55:00|1396.9|1393.9|1396.8|1393.8|1398.9|1395.9|1396.8|1393.8|591
1602660600000|2020-10-14 07:30:00|1397.8|1394.8|1401.7|1398.7|1402.7|1399.7|1396.8|1393.8|796
1602660900000|2020-10-14 07:35:00|1400.7|1397.7|1401.7|1398.7|1403.2|1400.2|1399.7|1396.7|59
1602661200000|2020-10-14 07:40:00|1401.6|1398.6|1402.7|1399.7|1402.7|1399.7|1400.7|1397.7|63
1602661500000|2020-10-14 07:45:00|1401.7|1398.7|1397.7|1394.7|1401.7|1398.7|1397.6|1394.6|118
1602661800000|2020-10-14 07:50:00|1398.2|1395.2|1401.6|1398.6|1402.7|1399.7|1398.2|1395.2|124
1602662100000|2020-10-14 07:55:00|1402.1|1399.1|1400.6|1397.6|1402.1|1399.1|1398.7|1395.7|39
1602662400000|2020-10-14 08:00:00|1400.7|1397.7|1401.7|1398.7|1402.7|1399.7|1400.7|1397.7|27
1602662700000|2020-10-14 08:05:00|1401.6|1398.6|1402.6|1399.6|1402.7|1399.7|1400.6|1397.6|35
1602663000000|2020-10-14 08:10:00|1401.7|1398.7|1400.6|1397.6|1402.7|1399.7|1399.7|1396.7|82
1602663300000|2020-10-14 08:15:00|1400.7|1397.7|1401.7|1398.7|1402.6|1399.6|1400.7|1397.7|51
1602663600000|2020-10-14 08:20:00|1401.6|1398.6|1397.7|1394.7|1401.6|1398.6|1396.7|1393.7|192
1602663900000|2020-10-14 08:25:00|||||||||40
1602664200000|2020-10-14 08:30:00|1398.7|1395.7|1401.7|1398.7|1401.7|1398.7|1398.7|1395.7|71
1602664500000|2020-10-14 08:35:00|1401.8|1398.8|1400.6|1397.6|1402.7|1399.7|1399.7|1396.7|68
1602664800000|2020-10-14 08:40:00|1400.7|1397.7|1401.6|1398.6|1401.6|1398.6|1399.1|1396.1|50
1602665100000|2020-10-14 08:45:00|1400.7|1397.7|1401.6|1398.6|1402.6|1399.6|1400.7|1397.7|33
1602665400000|2020-10-14 08:50:00|1402.6|1399.6|1402.1|1399.1|1402.6|1399.6|1400.6|1397.6|71
1602665700000|2020-10-14 08:55:00|1401.7|1398.7|1401.6|1398.6|1402.7|1399.7|1401.6|1398.6|86
1602666000000|2020-10-14 09:00:00|1400.7|1397.7|1402.7|1399.7|1402.7|1399.7|1400.7|1397.7|28
1602666300000|2020-10-14 09:05:00|1401.7|1398.7|1401.7|1398.7|1401.7|1398.7|1401.7|1398.7|63
1602666600000|2020-10-14 09:10:00|1400.6|1397.6|1399.7|1396.7|1400.6|1397.6|1399.7|1396.7|51
1602666900000|2020-10-14 09:15:00|1400.6|1397.6|1393.8|1390.8|1400.6|1397.6|1393.7|1390.7|251
1602667200000|2020-10-14 09:20:00|1393.7|1390.7|1394.8|1391.8|1394.8|1391.8|1392.8|1389.8|147
1602667500000|2020-10-14 09:25:00|1394.7|1391.7|1394.2|1391.2|1394.8|1391.8|1393.8|1390.8|28
1602667800000|2020-10-14 09:30:00|1393.8|1390.8|1393.8|1390.8|1394.7|1391.7|1393.7|1390.7|25
1602668100000|2020-10-14 09:35:00|1394.7|1391.7|1392.8|1389.8|1394.7|1391.7|1392.8|1389.8|129
1602668400000|2020-10-14 09:40:00|1392.7|1389.7|1393.7|1390.7|1393.7|1390.7|1391.8|1388.8|61
1602668700000|2020-10-14 09:45:00|1393.2|1390.2|1394.7|1391.7|1394.7|1391.7|1393.2|1390.2|45
1602669000000|2020-10-14 09:50:00|1393.7|1390.7|1393.7|1390.7|1393.7|1390.7|1393.7|1390.7|44
1602669300000|2020-10-14 09:55:00|1393.6|1390.6|1393.7|1390.7|1393.7|1390.7|1393.6|1390.6|10
1602669600000|2020-10-14 10:00:00|1393.8|1390.8|1394.7|1391.7|1395.6|1392.6|1393.7|1390.7|80
1602669900000|2020-10-14 10:05:00|1394.6|1391.6|1393.6|1390.6|1395.6|1392.6|1393.6|1390.6|93
1602670200000|2020-10-14 10:10:00|1393.7|1390.7|1394.6|1391.6|1394.6|1391.6|1393.6|1390.6|38
1602670500000|2020-10-14 10:15:00|1393.6|1390.6|1395.6|1392.6|1396.6|1393.6|1393.6|1390.6|58
1602670800000|2020-10-14 10:20:00|1396.5|1393.5|1396.5|1393.5|1396.5|1393.5|1396.5|1393.5|315
1602671100000|2020-10-14 10:25:00|1396.1|1393.1|1397.1|1394.1|1397.1|1394.1|1394.5|1391.5|208
1602671400000|2020-10-14 10:30:00|1396.6|1393.6|1395.5|1392.5|1396.6|1393.6|1395.5|1392.5|62
1602671700000|2020-10-14 10:35:00|1395.6|1392.6|1396.5|1393.5|1396.5|1393.5|1395.6|1392.6|54
1602672000000|2020-10-14 10:40:00|1396.4|1393.4|1396.5|1393.5|1396.5|1393.5|1395.5|1392.5|63
1602672300000|2020-10-14 10:45:00|1396.4|1393.4|1395.5|1392.5|1396.5|1393.5|1394.5|1391.5|101
1602672600000|2020-10-14 10:50:00|1395.6|1392.6|1396.5|1393.5|1397|1394|1395.5|1392.5|57
1602672900000|2020-10-14 10:55:00|1396|1393|1396|1393|1396.5|1393.5|1395.5|1392.5|72
1602673200000|2020-10-14 11:00:00|1396.5|1393.5|1398|1395|1398.5|1395.5|1395.5|1392.5|160
1602673500000|2020-10-14 11:05:00|1398.4|1395.4|1397.5|1394.5|1398.5|1395.5|1397.5|1394.5|38
1602673800000|2020-10-14 11:10:00|||||||||50
1602674100000|2020-10-14 11:15:00|1396.5|1393.5|1398.5|1395.5|1399.5|1396.5|1396.5|1393.5|94
1602674400000|2020-10-14 11:20:00|1399|1396|1398.5|1395.5|1399|1396|1398.5|1395.5|86
1602674700000|2020-10-14 11:25:00|1398.4|1395.4|1398.5|1395.5|1398.5|1395.5|1397.5|1394.5|68
1602675000000|2020-10-14 11:30:00|1399.5|1396.5|1399.4|1396.4|1400.4|1397.4|1398.5|1395.5|290
1602675300000|2020-10-14 11:35:00|1399.5|1396.5|1399.4|1396.4|1400.4|1397.4|1399.4|1396.4|74
1602675600000|2020-10-14 11:40:00|1398.4|1395.4|1394.5|1391.5|1399.4|1396.4|1394.5|1391.5|366
1602675900000|2020-10-14 11:45:00|1395.4|1392.4|1396.5|1393.5|1396.5|1393.5|1394.5|1391.5|95
1602676200000|2020-10-14 11:50:00|1397.4|1394.4|1398.4|1395.4|1398.4|1395.4|1396.5|1393.5|77
1602676500000|2020-10-14 11:55:00|1397.4|1394.4|1399.4|1396.4|1400.9|1397.9|1396.5|1393.5|270
1602676800000|2020-10-14 12:00:00|1399.9|1396.9|1401.4|1398.4|1401.5|1398.5|1399.4|1396.4|315
1602677100000|2020-10-14 12:05:00|1401.5|1398.5|1401|1398|1402.4|1399.4|1399.5|1396.5|99
1602677400000|2020-10-14 12:10:00|1400.5|1397.5|1398.5|1395.5|1401.4|1398.4|1398.5|1395.5|102
1602677700000|2020-10-14 12:15:00|1399|1396|1398.5|1395.5|1400.4|1397.4|1398.4|1395.4|270
1602678000000|2020-10-14 12:20:00|1399.4|1396.4|1400.4|1397.4|1401.4|1398.4|1399.4|1396.4|160
1602678300000|2020-10-14 12:25:00|1400.5|1397.5|1402.5|1399.5|1402.5|1399.5|1400.5|1397.5|209
1602678600000|2020-10-14 12:30:00|1402.4|1399.4|1403.4|1400.4|1406|1403|1402.4|1399.4|347
1602678900000|2020-10-14 12:35:00|1403.5|1400.5|1403.4|1400.4|1406.5|1403.5|1403.4|1400.4|238
1602679200000|2020-10-14 12:40:00|1402.4|1399.4|1403.4|1400.4|1403.4|1400.4|1400.5|1397.5|323
1602679500000|2020-10-14 12:45:00|1402.4|1399.4|1404.4|1401.4|1404.4|1401.4|1402.4|1399.4|118
1602679800000|2020-10-14 12:50:00|1403.5|1400.5|1404.4|1401.4|1405.4|1402.4|1403.5|1400.5|112
1602680100000|2020-10-14 12:55:00|1404.5|1401.5|1404|1401|1405.4|1402.4|1403.5|1400.5|172
1602680400000|2020-10-14 13:00:00|1403.5|1400.5|1403.4|1400.4|1404.4|1401.4|1401.5|1398.5|294
1602680700000|2020-10-14 13:05:00|1404.4|1401.4|1401.5|1398.5|1404.4|1401.4|1401.5|1398.5|116
1602681000000|2020-10-14 13:10:00|1402.4|1399.4|1402.5|1399.5|1403.4|1400.4|1402.4|1399.4|87
1602681300000|2020-10-14 13:15:00|1401.5|1398.5|1397.5|1394.5|1401.5|1398.5|1397.5|1394.5|537
1602681600000|2020-10-14 13:20:00|1395.6|1392.6|1398.5|1395.5|1398.5|1395.5|1395.5|1392.5|291
1602681900000|2020-10-14 13:25:00|1399.1|1396.1|1396.6|1393.6|1400.5|1397.5|1396.5|1393.5|267
1602682200000|2020-10-14 13:30:00|1397.1|1394.1|1397.5|1394.5|1397.5|1394.5|1395.5|1392.5|269
1602682500000|2020-10-14 13:35:00|1398.5|1395.5|1391.6|1388.6|1398.5|1395.5|1390.6|1387.6|742
1602682800000|2020-10-14 13:40:00|1392.1|1389.1|1392.6|1389.6|1393.6|1390.6|1392.1|1389.1|372
1602683100000|2020-10-14 13:45:00|1393.5|1390.5|1393.6|1390.6|1395.5|1392.5|1393.5|1390.5|333
1602683400000|2020-10-14 13:50:00|1394.5|1391.5|1393.6|1390.6|1396.5|1393.5|1393.6|1390.6|169
1602683700000|2020-10-14 13:55:00|1393.5|1390.5|1395.5|1392.5|1395.5|1392.5|1393.5|1390.5|358
1602684000000|2020-10-14 14:00:00|1394.6|1391.6|1391.5|1388.5|1396|1393|1391.5|1388.5|271
1602684300000|2020-10-14 14:05:00|1392.4|1389.4|1393.6|1390.6|1393.6|1390.6|1391.6|1388.6|198
1602684600000|2020-10-14 14:10:00|1393.5|1390.5|1391.6|1388.6|1393.5|1390.5|1391.5|1388.5|101
1602684900000|2020-10-14 14:15:00|1392|1389|1394.5|1391.5|1396.5|1393.5|1392|1389|358
1602685200000|2020-10-14 14:20:00|1393.6|1390.6|1396.5|1393.5|1397.5|1394.5|1393.6|1390.6|251
1602685500000|2020-10-14 14:25:00|1396.6|1393.6|1395.5|1392.5|1397.5|1394.5|1394.5|1391.5|180
1602685800000|2020-10-14 14:30:00|1395.4|1392.4|1400.4|1397.4|1400.4|1397.4|1394.5|1391.5|460
1602686100000|2020-10-14 14:35:00|1400.5|1397.5|1404.4|1401.4|1405.3|1402.3|1400.5|1397.5|450
1602686400000|2020-10-14 14:40:00|1406.3|1403.3|1405.8|1402.8|1407.3|1404.3|1404.3|1401.3|460
1602686700000|2020-10-14 14:45:00|1405.4|1402.4|1403.4|1400.4|1408.3|1405.3|1403.4|1400.4|445
1602687000000|2020-10-14 14:50:00|1403.3|1400.3|1407.3|1404.3|1407.3|1404.3|1399.4|1396.4|633
1602687300000|2020-10-14 14:55:00|1406.8|1403.8|1407.1|1404.1|1408.3|1405.3|1404.3|1401.3|526
1602687600000|2020-10-14 15:00:00|1407.2|1404.2|1408.2|1405.2|1413.1|1410.1|1406.2|1403.2|1017
1602687900000|2020-10-14 15:05:00|1409.1|1406.1|1408.1|1405.1|1409.2|1406.2|1407.2|1404.2|171
1602688200000|2020-10-14 15:10:00|1408.2|1405.2|1409.2|1406.2|1410.2|1407.2|1406.3|1403.3|320
1602688500000|2020-10-14 15:15:00|1408.2|1405.2|1410.2|1407.2|1411.2|1408.2|1408.1|1405.1|256
1602688800000|2020-10-14 15:20:00|1410.1|1407.1|1412.2|1409.2|1414.1|1411.1|1407.3|1404.3|286
1602689100000|2020-10-14 15:25:00|1413.1|1410.1|1415.1|1412.1|1415.6|1412.6|1411.2|1408.2|324
1602689400000|2020-10-14 15:30:00|1414.2|1411.2|1414.2|1411.2|1416.1|1413.1|1414.1|1411.1|148
1602689700000|2020-10-14 15:35:00|1415.1|1412.1|1411.2|1408.2|1415.2|1412.2|1410.2|1407.2|355
1602690000000|2020-10-14 15:40:00|1411.7|1408.7|1412.2|1409.2|1412.2|1409.2|1410.2|1407.2|130
1602690300000|2020-10-14 15:45:00|1411.3|1408.3|1411.6|1408.6|1412.2|1409.2|1409.2|1406.2|196
1602690600000|2020-10-14 15:50:00|1412.1|1409.1|1414.1|1411.1|1414.1|1411.1|1412.1|1409.1|233
1602690900000|2020-10-14 15:55:00|1415|1412|1415|1412|1416.1|1413.1|1415|1412|285
1602691200000|2020-10-14 16:00:00|1414.5|1411.5|1413.1|1410.1|1417|1414|1412.1|1409.1|369
1602691500000|2020-10-14 16:05:00|1413.6|1410.6|1414.1|1411.1|1415.1|1412.1|1412.1|1409.1|139
1602691800000|2020-10-14 16:10:00|1413.1|1410.1|1415.2|1412.2|1415.6|1412.6|1412.2|1409.2|364
1602692100000|2020-10-14 16:15:00|1415.1|1412.1|1411.2|1408.2|1415.2|1412.2|1411.2|1408.2|315
1602692400000|2020-10-14 16:20:00|1408.3|1405.3|1411.2|1408.2|1411.2|1408.2|1408.3|1405.3|646
1602692700000|2020-10-14 16:25:00|1410.2|1407.2|1413.3|1410.3|1413.3|1410.3|1410.2|1407.2|132
1602693000000|2020-10-14 16:30:00|1413.2|1410.2|1411.2|1408.2|1414.2|1411.2|1411.2|1408.2|123
1602693300000|2020-10-14 16:35:00|1410.2|1407.2|1412.2|1409.2|1413.2|1410.2|1410.2|1407.2|281
1602693600000|2020-10-14 16:40:00|1413.2|1410.2|1411.2|1408.2|1413.2|1410.2|1410.1|1407.1|301
1602693900000|2020-10-14 16:45:00|1412.2|1409.2|1415.1|1412.1|1416.1|1413.1|1412.2|1409.2|341
1602694200000|2020-10-14 16:50:00|1415.2|1412.2|1418.1|1415.1|1418.1|1415.1|1413.2|1410.2|2156
1602694500000|2020-10-14 16:55:00|1419|1416|1422|1419|1422|1419|1419|1416|1083
1602747000000|2020-10-15 07:30:00|1420.7|1417.7|1422.9|1419.9|1425.8|1422.8|1420.3|1417.3|572
1602747300000|2020-10-15 07:35:00|1423.9|1420.9|1422.9|1419.9|1424|1421|1422.9|1419.9|94
1602747600000|2020-10-15 07:40:00|1422|1419|1424.8|1421.8|1424.9|1421.9|1420.9|1417.9|81
1602747900000|2020-10-15 07:45:00|1425|1422|1428.6|1425.6|1429.7|1426.7|1425|1422|321
1602748200000|2020-10-15 07:50:00|1428.7|1425.7|1427.7|1424.7|1430.7|1427.7|1426.7|1423.7|261
1602748500000|2020-10-15 07:55:00|1428.2|1425.2|1427.7|1424.7|1428.7|1425.7|1426.7|1423.7|77
1602748800000|2020-10-15 08:00:00|1426.7|1423.7|1426.7|1423.7|1428.7|1425.7|1425.7|1422.7|231
1602749100000|2020-10-15 08:05:00|1427.7|1424.7|1423.7|1420.7|1427.7|1424.7|1423.7|1420.7|290
1602749400000|2020-10-15 08:10:00|1424.2|1421.2|1426.2|1423.2|1427.6|1424.6|1424.2|1421.2|117
1602749700000|2020-10-15 08:15:00|1425.7|1422.7|1419.7|1416.7|1425.7|1422.7|1419.7|1416.7|131
1602750000000|2020-10-15 08:20:00|1419.8|1416.8|1421.6|1418.6|1421.6|1418.6|1418.7|1415.7|141
1602750300000|2020-10-15 08:25:00|1421.7|1418.7|1419.7|1416.7|1421.7|1418.7|1418.7|1415.7|116
1602750600000|2020-10-15 08:30:00|1418.7|1415.7|1424.1|1421.1|1424.6|1421.6|1418.7|1415.7|444
1602750900000|2020-10-15 08:35:00|1423.6|1420.6|1425.1|1422.1|1425.6|1422.6|1422.6|1419.6|139
1602751200000|2020-10-15 08:40:00|1425.5|1422.5|1426.4|1423.4|1428.4|1425.4|1424.5|1421.5|315
1602751500000|2020-10-15 08:45:00|1425.5|1422.5|1423.4|1420.4|1426.4|1423.4|1422.5|1419.5|252
1602751800000|2020-10-15 08:50:00|1423|1420|1421.5|1418.5|1423.4|1420.4|1421.5|1418.5|86
1602752100000|2020-10-15 08:55:00|1422.4|1419.4|1420.5|1417.5|1422.5|1419.5|1420.4|1417.4|86
1602752400000|2020-10-15 09:00:00|1420.4|1417.4|1417.6|1414.6|1420.4|1417.4|1416.5|1413.5|230
1602752700000|2020-10-15 09:05:00|1416.5|1413.5|1413.6|1410.6|1417.5|1414.5|1413.1|1410.1|301
1602753000000|2020-10-15 09:10:00|1412.6|1409.6|1416.6|1413.6|1416.6|1413.6|1412.6|1409.6|63
1602753300000|2020-10-15 09:15:00|1416.2|1413.2|1415.6|1412.6|1417.6|1414.6|1415.5|1412.5|33
1602753600000|2020-10-15 09:20:00|||||||||22
1602753900000|2020-10-15 09:25:00|1414.6|1411.6|1416.6|1413.6|1416.6|1413.6|1414.6|1411.6|36
1602754200000|2020-10-15 09:30:00|1418.5|1415.5|1416.5|1413.5|1418.6|1415.6|1414.6|1411.6|259
1602754500000|2020-10-15 09:35:00|1416.6|1413.6|1412.6|1409.6|1416.6|1413.6|1412.6|1409.6|49
1602754800000|2020-10-15 09:40:00|1413.6|1410.6|1413.6|1410.6|1414.5|1411.5|1410.6|1407.6|340
1602755100000|2020-10-15 09:45:00|1413.1|1410.1|1414.6|1411.6|1414.6|1411.6|1413.1|1410.1|27
1602755400000|2020-10-15 09:50:00|1415.5|1412.5|1415.1|1412.1|1416.5|1413.5|1414.6|1411.6|26
1602755700000|2020-10-15 09:55:00|1415.5|1412.5|1415.5|1412.5|1416.5|1413.5|1415.1|1412.1|17
1602756000000|2020-10-15 10:00:00|1414.6|1411.6|1415.6|1412.6|1416.5|1413.5|1414.5|1411.5|47
1602756300000|2020-10-15 10:05:00|1416.1|1413.1|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|82
1602756600000|2020-10-15 10:10:00|1415.6|1412.6|1415.5|1412.5|1416.5|1413.5|1415.5|1412.5|20
1602756900000|2020-10-15 10:15:00|1415|1412|1413.6|1410.6|1415|1412|1413.5|1410.5|59
1602757200000|2020-10-15 10:20:00|1413.5|1410.5|1412.6|1409.6|1414.6|1411.6|1412.6|1409.6|44
1602757500000|2020-10-15 10:25:00|1411.6|1408.6|1410.7|1407.7|1414.5|1411.5|1410.6|1407.6|528
1602757800000|2020-10-15 10:30:00|1411.6|1408.6|1415.6|1412.6|1415.6|1412.6|1411.6|1408.6|77
1602758100000|2020-10-15 10:35:00|1414.6|1411.6|1414.6|1411.6|1415.6|1412.6|1414.5|1411.5|51
1602758400000|2020-10-15 10:40:00|1415|1412|1415.6|1412.6|1416.5|1413.5|1414.5|1411.5|45
1602758700000|2020-10-15 10:45:00|1416|1413|1415.6|1412.6|1416.6|1413.6|1415.6|1412.6|62
1602759000000|2020-10-15 10:50:00|1416|1413|1417|1414|1417.6|1414.6|1416|1413|37
1602759300000|2020-10-15 10:55:00|1417.5|1414.5|1415.6|1412.6|1417.6|1414.6|1414.6|1411.6|49
1602759600000|2020-10-15 11:00:00|1416|1413|1418|1415|1418.5|1415.5|1413.7|1410.7|122
1602759900000|2020-10-15 11:05:00|1418.5|1415.5|1416.6|1413.6|1418.5|1415.5|1416.6|1413.6|35
1602760200000|2020-10-15 11:10:00|1417.6|1414.6|1415.6|1412.6|1417.6|1414.6|1415.6|1412.6|17
1602760500000|2020-10-15 11:15:00|1415.7|1412.7|1414.6|1411.6|1416.6|1413.6|1413.6|1410.6|104
1602760800000|2020-10-15 11:20:00|1413.7|1410.7|1413.7|1410.7|1414.6|1411.6|1412.7|1409.7|84
1602761100000|2020-10-15 11:25:00|1413.6|1410.6|1413.6|1410.6|1413.6|1410.6|1411.7|1408.7|140
1602761400000|2020-10-15 11:30:00|1413.7|1410.7|1412.7|1409.7|1413.7|1410.7|1411.7|1408.7|267
1602761700000|2020-10-15 11:35:00|1411.7|1408.7|1411.7|1408.7|1412.7|1409.7|1410.7|1407.7|89
1602762000000|2020-10-15 11:40:00|1412.7|1409.7|1410.7|1407.7|1412.7|1409.7|1410.7|1407.7|157
1602762300000|2020-10-15 11:45:00|1409.7|1406.7|1408.8|1405.8|1410.7|1407.7|1407.7|1404.7|402
1602762600000|2020-10-15 11:50:00|1408.7|1405.7|1410.7|1407.7|1410.8|1407.8|1407.7|1404.7|92
1602762900000|2020-10-15 11:55:00|1409.7|1406.7|1406.8|1403.8|1411.7|1408.7|1406.8|1403.8|124
1602763200000|2020-10-15 12:00:00|1406.7|1403.7|1404.2|1401.2|1408.8|1405.8|1401.7|1398.7|577
1602763500000|2020-10-15 12:05:00|1404.7|1401.7|1403.7|1400.7|1405.2|1402.2|1399.8|1396.8|484
1602763800000|2020-10-15 12:10:00|1403.6|1400.6|1399.8|1396.8|1403.6|1400.6|1399.8|1396.8|415
1602764100000|2020-10-15 12:15:00|1400.7|1397.7|1403.7|1400.7|1405.6|1402.6|1397.8|1394.8|550
1602764400000|2020-10-15 12:20:00|1404.6|1401.6|1402.7|1399.7|1404.7|1401.7|1402.7|1399.7|219
1602764700000|2020-10-15 12:25:00|1403.7|1400.7|1405.7|1402.7|1407.1|1404.1|1403.7|1400.7|106
1602765000000|2020-10-15 12:30:00|1405.6|1402.6|1406.6|1403.6|1407.6|1404.6|1404.7|1401.7|337
1602765300000|2020-10-15 12:35:00|1405.7|1402.7|1409.6|1406.6|1409.6|1406.6|1405.7|1402.7|237
1602765600000|2020-10-15 12:40:00|1408.6|1405.6|1411.1|1408.1|1411.6|1408.6|1407.7|1404.7|226
1602765900000|2020-10-15 12:45:00|1411.6|1408.6|1410.6|1407.6|1414.5|1411.5|1410.6|1407.6|114
1602766200000|2020-10-15 12:50:00|1410.7|1407.7|1411.6|1408.6|1411.6|1408.6|1410.6|1407.6|69
1602766500000|2020-10-15 12:55:00|1410.6|1407.6|1410.6|1407.6|1410.6|1407.6|1410.6|1407.6|29
1602766800000|2020-10-15 13:00:00|1410.5|1407.5|1408.7|1405.7|1410.6|1407.6|1406.6|1403.6|455
1602767100000|2020-10-15 13:05:00|1408.6|1405.6|1401.8|1398.8|1409.1|1406.1|1399.8|1396.8|479
1602767400000|2020-10-15 13:10:00|1400.9|1397.9|1405.6|1402.6|1405.7|1402.7|1400.9|1397.9|548
1602767700000|2020-10-15 13:15:00|1405.1|1402.1|1404.7|1401.7|1407.1|1404.1|1404.6|1401.6|295
1602768000000|2020-10-15 13:20:00|1405.1|1402.1|1407.6|1404.6|1407.6|1404.6|1404.6|1401.6|39
1602768300000|2020-10-15 13:25:00|1406.6|1403.6|1409|1406|1409.6|1406.6|1406.6|1403.6|176
1602768600000|2020-10-15 13:30:00|1408.6|1405.6|1413.3|1410.3|1416.3|1413.3|1406.6|1403.6|674
1602768900000|2020-10-15 13:35:00|1414.3|1411.3|1414.4|1411.4|1416.3|1413.3|1413.4|1410.4|618
1602769200000|2020-10-15 13:40:00|1414.3|1411.3|1426|1423|1426|1423|1413.4|1410.4|1226
1602769500000|2020-10-15 13:45:00|1425|1422|1429.9|1426.9|1431.8|1428.8|1424.1|1421.1|1883
1602769800000|2020-10-15 13:50:00|1429|1426|1430.9|1427.9|1430.9|1427.9|1427|1424|527
1602770100000|2020-10-15 13:55:00|1431.9|1428.9|1429.8|1426.8|1432.8|1429.8|1426.9|1423.9|773
1602770400000|2020-10-15 14:00:00|1428.8|1425.8|1437.6|1434.6|1438.5|1435.5|1428.8|1425.8|1265
1602770700000|2020-10-15 14:05:00|1438|1435|1438.4|1435.4|1438.5|1435.5|1435.1|1432.1|1182
1602771000000|2020-10-15 14:10:00|1438.5|1435.5|1436.5|1433.5|1439.4|1436.4|1434.4|1431.4|677
1602771300000|2020-10-15 14:15:00|1436.4|1433.4|1439.3|1436.3|1440.4|1437.4|1435.5|1432.5|767
1602771600000|2020-10-15 14:20:00|1440.2|1437.2|1437.4|1434.4|1441.2|1438.2|1436.4|1433.4|551
1602771900000|2020-10-15 14:25:00|1437.3|1434.3|1440.1|1437.1|1441.1|1438.1|1437.3|1434.3|549
1602772200000|2020-10-15 14:30:00|1439.3|1436.3|1442.6|1439.6|1443.1|1440.1|1437.2|1434.2|1088
1602772500000|2020-10-15 14:35:00|1442.1|1439.1|1438.9|1435.9|1442.1|1439.1|1435.6|1432.6|724
1602772800000|2020-10-15 14:40:00|1439.4|1436.4|1437.5|1434.5|1440.4|1437.4|1435.6|1432.6|297
1602773100000|2020-10-15 14:45:00|1436.6|1433.6|1434.5|1431.5|1438.5|1435.5|1433.6|1430.6|623
1602773400000|2020-10-15 14:50:00|1434.6|1431.6|1429.8|1426.8|1434.6|1431.6|1429.8|1426.8|1211
1602773700000|2020-10-15 14:55:00|1430.8|1427.8|1430.8|1427.8|1433.2|1430.2|1429.7|1426.7|353
1602774000000|2020-10-15 15:00:00|1431.7|1428.7|1431.7|1428.7|1434.6|1431.6|1430.7|1427.7|319
1602774300000|2020-10-15 15:05:00|1430.8|1427.8|1424.2|1421.2|1430.8|1427.8|1422.1|1419.1|1426
1602774600000|2020-10-15 15:10:00|1424.7|1421.7|1423.1|1420.1|1426|1423|1422.1|1419.1|584
1602774900000|2020-10-15 15:15:00|1424.1|1421.1|1426.1|1423.1|1426.6|1423.6|1423.1|1420.1|250
1602775200000|2020-10-15 15:20:00|1425.6|1422.6|1428.1|1425.1|1428.1|1425.1|1425.1|1422.1|181
1602775500000|2020-10-15 15:25:00|1428|1425|1427.1|1424.1|1429.9|1426.9|1427|1424|342
1602775800000|2020-10-15 15:30:00|1427|1424|1433|1430|1433|1430|1426.1|1423.1|449
1602776100000|2020-10-15 15:35:00|1432.9|1429.9|1433|1430|1433|1430|1430.1|1427.1|269
1602776400000|2020-10-15 15:40:00|1434|1431|1435.8|1432.8|1435.8|1432.8|1433.9|1430.9|362
1602776700000|2020-10-15 15:45:00|1436.7|1433.7|1438.7|1435.7|1439.7|1436.7|1436.7|1433.7|365
1602777000000|2020-10-15 15:50:00|1438.8|1435.8|1439.7|1436.7|1440.6|1437.6|1438.7|1435.7|246
1602777300000|2020-10-15 15:55:00|1439.6|1436.6|1435.7|1432.7|1439.7|1436.7|1434.8|1431.8|347
1602777600000|2020-10-15 16:00:00|1435.2|1432.2|1433.8|1430.8|1435.8|1432.8|1433.8|1430.8|173
1602777900000|2020-10-15 16:05:00|1433.9|1430.9|1433.8|1430.8|1434.8|1431.8|1432.9|1429.9|192
1602778200000|2020-10-15 16:10:00|1433.9|1430.9|1432.9|1429.9|1434.9|1431.9|1431.9|1428.9|145
1602778500000|2020-10-15 16:15:00|1431.9|1428.9|1431.9|1428.9|1433.9|1430.9|1431.4|1428.4|118
1602778800000|2020-10-15 16:20:00|1431.4|1428.4|1425.1|1422.1|1431.4|1428.4|1425.1|1422.1|655
1602779100000|2020-10-15 16:25:00|1424.1|1421.1|1425|1422|1428.1|1425.1|1423.1|1420.1|354
1602779400000|2020-10-15 16:30:00|1425.1|1422.1|1421.1|1418.1|1425.1|1422.1|1418.2|1415.2|772
1602779700000|2020-10-15 16:35:00|1420.1|1417.1|1411.3|1408.3|1420.1|1417.1|1408.4|1405.4|904
1602780000000|2020-10-15 16:40:00|1411.4|1408.4|1417.2|1414.2|1417.2|1414.2|1410.4|1407.4|605
1602780300000|2020-10-15 16:45:00|1417.3|1414.3|1415.1|1412.1|1418.2|1415.2|1414.2|1411.2|469
1602780600000|2020-10-15 16:50:00|1415.2|1412.2|1414.4|1411.4|1417.3|1414.3|1411.3|1408.3|2045
1602780900000|2020-10-15 16:55:00|1413.4|1410.4|1415.3|1412.3|1417.3|1414.3|1413.3|1410.3|677
1602833400000|2020-10-16 07:30:00|1412.3|1409.3|1410.3|1407.3|1414.3|1411.3|1410.3|1407.3|243
1602833700000|2020-10-16 07:35:00|1410.8|1407.8|1412.4|1409.4|1415.3|1412.3|1410.4|1407.4|109
1602834000000|2020-10-16 07:40:00|1412.3|1409.3|1414.3|1411.3|1414.8|1411.8|1412.3|1409.3|58
1602834300000|2020-10-16 07:45:00|1415.3|1412.3|1417.2|1414.2|1417.2|1414.2|1415.3|1412.3|50
1602834600000|2020-10-16 07:50:00|1416.2|1413.2|1416.2|1413.2|1418.2|1415.2|1415.3|1412.3|35
1602834900000|2020-10-16 07:55:00|1415.3|1412.3|1417.7|1414.7|1417.7|1414.7|1415.3|1412.3|26
1602835200000|2020-10-16 08:00:00|1418.2|1415.2|1419.2|1416.2|1419.2|1416.2|1417.2|1414.2|97
1602835500000|2020-10-16 08:05:00|1419.3|1416.3|1424.5|1421.5|1425.1|1422.1|1419.3|1416.3|390
1602835800000|2020-10-16 08:10:00|1424.1|1421.1|1424|1421|1424.9|1421.9|1422.1|1419.1|71
1602836100000|2020-10-16 08:15:00|1423.9|1420.9|1421.1|1418.1|1424.1|1421.1|1421.1|1418.1|67
1602836400000|2020-10-16 08:20:00|1421.2|1418.2|1423.1|1420.1|1423.1|1420.1|1421.2|1418.2|38
1602836700000|2020-10-16 08:25:00|1424|1421|1423|1420|1424.9|1421.9|1422|1419|74
1602837000000|2020-10-16 08:30:00|1423.9|1420.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|32
1602837300000|2020-10-16 08:35:00|1424.9|1421.9|1424.9|1421.9|1424.9|1421.9|1423.9|1420.9|21
1602837600000|2020-10-16 08:40:00|1425.8|1422.8|1426.9|1423.9|1426.9|1423.9|1425.8|1422.8|176
1602837900000|2020-10-16 08:45:00|1427.9|1424.9|1426.9|1423.9|1427.9|1424.9|1426.9|1423.9|57
1602838200000|2020-10-16 08:50:00|1425.9|1422.9|1425.9|1422.9|1426.9|1423.9|1425.9|1422.9|14
1602838500000|2020-10-16 08:55:00|1426.4|1423.4|1425.9|1422.9|1426.4|1423.4|1425.9|1422.9|15
1602838800000|2020-10-16 09:00:00|1426.9|1423.9|1428.8|1425.8|1428.8|1425.8|1426.9|1423.9|98
1602839100000|2020-10-16 09:05:00|1427.8|1424.8|1424.8|1421.8|1427.8|1424.8|1424.8|1421.8|53
1602839400000|2020-10-16 09:10:00|1425.8|1422.8|1424.7|1421.7|1426.8|1423.8|1424.3|1421.3|59
1602839700000|2020-10-16 09:15:00|1423.7|1420.7|1423.8|1420.8|1424.3|1421.3|1422.7|1419.7|52
1602840000000|2020-10-16 09:20:00|1424.6|1421.6|1421.7|1418.7|1424.7|1421.7|1421.2|1418.2|67
1602840300000|2020-10-16 09:25:00|1421.8|1418.8|1422.5|1419.5|1423.6|1420.6|1420.2|1417.2|204
1602840600000|2020-10-16 09:30:00|1422.6|1419.6|1421.8|1418.8|1424|1421|1418.8|1415.8|137
1602840900000|2020-10-16 09:35:00|1421.7|1418.7|1421.7|1418.7|1421.8|1418.8|1421.3|1418.3|5
1602841200000|2020-10-16 09:40:00|1421.8|1418.8|1421.8|1418.8|1421.8|1418.8|1421.7|1418.7|1
1602841500000|2020-10-16 09:45:00|1421.7|1418.7|1422.7|1419.7|1422.8|1419.8|1420.7|1417.7|43
1602841800000|2020-10-16 09:50:00|1422.6|1419.6|1423.7|1420.7|1424.6|1421.6|1420.7|1417.7|32
1602842100000|2020-10-16 09:55:00|1424.6|1421.6|1425|1422|1425.6|1422.6|1424.1|1421.1|85
1602842400000|2020-10-16 10:00:00|1425.5|1422.5|1426.6|1423.6|1427.5|1424.5|1424.5|1421.5|94
1602842700000|2020-10-16 10:05:00|1427|1424|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|76
1602843000000|2020-10-16 10:10:00|1427|1424|1427.5|1424.5|1428.5|1425.5|1426.5|1423.5|89
1602843300000|2020-10-16 10:15:00|1426.5|1423.5|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|27
1602843600000|2020-10-16 10:20:00|1428.5|1425.5|1428.5|1425.5|1428.5|1425.5|1427.5|1424.5|431
1602843900000|2020-10-16 10:25:00|1429.3|1426.3|1428.5|1425.5|1429.5|1426.5|1428.5|1425.5|59
1602844200000|2020-10-16 10:30:00|1427.5|1424.5|1429.5|1426.5|1429.5|1426.5|1427.5|1424.5|105
1602844500000|2020-10-16 10:35:00|1429.4|1426.4|1428.5|1425.5|1429.5|1426.5|1428|1425|52
1602844800000|2020-10-16 10:40:00|1428.9|1425.9|1428.5|1425.5|1429.5|1426.5|1428.5|1425.5|28
1602845100000|2020-10-16 10:45:00|1428.4|1425.4|1427.5|1424.5|1428.4|1425.4|1427.5|1424.5|35
1602845400000|2020-10-16 10:50:00|1427.9|1424.9|1426.3|1423.3|1427.9|1424.9|1425.4|1422.4|114
1602845700000|2020-10-16 10:55:00|1426.4|1423.4|1426.3|1423.3|1426.4|1423.4|1425.4|1422.4|28
1602846000000|2020-10-16 11:00:00|1426.4|1423.4|1430.7|1427.7|1431.2|1428.2|1426.3|1423.3|257
1602846300000|2020-10-16 11:05:00|1431.1|1428.1|1432.1|1429.1|1433.1|1430.1|1430.2|1427.2|208
1602846600000|2020-10-16 11:10:00|1431.7|1428.7|1431.2|1428.2|1431.7|1428.7|1430.2|1427.2|63
1602846900000|2020-10-16 11:15:00|1430.2|1427.2|1430.2|1427.2|1431.2|1428.2|1430.1|1427.1|60
1602847200000|2020-10-16 11:20:00|1430.1|1427.1|1432.1|1429.1|1432.1|1429.1|1430.1|1427.1|60
1602847500000|2020-10-16 11:25:00|1432.2|1429.2|1432.1|1429.1|1433.1|1430.1|1431.2|1428.2|130
1602847800000|2020-10-16 11:30:00|1432.2|1429.2|1433.2|1430.2|1434.2|1431.2|1432.2|1429.2|272
1602848100000|2020-10-16 11:35:00|1432.8|1429.8|1433.2|1430.2|1434.1|1431.1|1431.2|1428.2|256
1602848400000|2020-10-16 11:40:00|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|64
1602848700000|2020-10-16 11:45:00|1433.7|1430.7|1431.8|1428.8|1434.2|1431.2|1431.3|1428.3|158
1602849000000|2020-10-16 11:50:00|1431.3|1428.3|1429.3|1426.3|1431.8|1428.8|1429.3|1426.3|116
1602849300000|2020-10-16 11:55:00|1428.9|1425.9|1425.4|1422.4|1429.3|1426.3|1425.4|1422.4|155
1602849600000|2020-10-16 12:00:00|1424.4|1421.4|1425|1422|1426.4|1423.4|1423.5|1420.5|255
1602849900000|2020-10-16 12:05:00|1424.5|1421.5|1425.5|1422.5|1425.5|1422.5|1422.5|1419.5|255
1602850200000|2020-10-16 12:10:00|1426.4|1423.4|1427.3|1424.3|1429.3|1426.3|1425.4|1422.4|277
1602850500000|2020-10-16 12:15:00|1428.3|1425.3|1431.1|1428.1|1431.1|1428.1|1427.3|1424.3|259
1602850800000|2020-10-16 12:20:00|1430.6|1427.6|1424.3|1421.3|1431.2|1428.2|1424.2|1421.2|243
1602851100000|2020-10-16 12:25:00|1424.8|1421.8|1423.4|1420.4|1427.3|1424.3|1422.8|1419.8|181
1602851400000|2020-10-16 12:30:00|1424.4|1421.4|1422.4|1419.4|1424.4|1421.4|1421.4|1418.4|212
1602851700000|2020-10-16 12:35:00|1422.9|1419.9|1424.3|1421.3|1425.3|1422.3|1422.4|1419.4|167
1602852000000|2020-10-16 12:40:00|1424.4|1421.4|1426.2|1423.2|1426.3|1423.3|1424.4|1421.4|63
1602852300000|2020-10-16 12:45:00|1426.3|1423.3|1424.3|1421.3|1427.2|1424.2|1424.3|1421.3|76
1602852600000|2020-10-16 12:50:00|1423.3|1420.3|1422.3|1419.3|1423.3|1420.3|1421.3|1418.3|344
1602852900000|2020-10-16 12:55:00|1421.4|1418.4|1422.3|1419.3|1425.3|1422.3|1421.4|1418.4|220
1602853200000|2020-10-16 13:00:00|1422.4|1419.4|1423.3|1420.3|1424.3|1421.3|1421.4|1418.4|115
1602853500000|2020-10-16 13:05:00|1422.4|1419.4|1426.2|1423.2|1427.2|1424.2|1422.4|1419.4|186
1602853800000|2020-10-16 13:10:00|1427.2|1424.2|1425.7|1422.7|1427.2|1424.2|1425.2|1422.2|104
1602854100000|2020-10-16 13:15:00|1425.3|1422.3|1424.4|1421.4|1425.3|1422.3|1419.3|1416.3|511
1602854400000|2020-10-16 13:20:00|1424.3|1421.3|1425.2|1422.2|1427.2|1424.2|1424.3|1421.3|188
1602854700000|2020-10-16 13:25:00|1424.2|1421.2|1428.1|1425.1|1428.2|1425.2|1424.2|1421.2|212
1602855000000|2020-10-16 13:30:00|1427.6|1424.6|1429.1|1426.1|1429.1|1426.1|1425.2|1422.2|251
1602855300000|2020-10-16 13:35:00|1430.1|1427.1|1427.1|1424.1|1430.5|1427.5|1427.1|1424.1|539
1602855600000|2020-10-16 13:40:00|1426.2|1423.2|1427.1|1424.1|1429|1426|1425.2|1422.2|371
1602855900000|2020-10-16 13:45:00|1427.5|1424.5|1426.2|1423.2|1427.6|1424.6|1421.3|1418.3|451
1602856200000|2020-10-16 13:50:00|1427.1|1424.1|1430.1|1427.1|1430.1|1427.1|1426.2|1423.2|295
1602856500000|2020-10-16 13:55:00|1429.1|1426.1|1430.1|1427.1|1432.9|1429.9|1429.1|1426.1|365
1602856800000|2020-10-16 14:00:00|1431.1|1428.1|1434|1431|1434|1431|1431.1|1428.1|432
1602857100000|2020-10-16 14:05:00|1434.1|1431.1|1433|1430|1434.1|1431.1|1432.1|1429.1|147
1602857400000|2020-10-16 14:10:00|1433.1|1430.1|1433.9|1430.9|1434|1431|1432.1|1429.1|245
1602857700000|2020-10-16 14:15:00|1433.1|1430.1|1434|1431|1434.1|1431.1|1431.5|1428.5|135
1602858000000|2020-10-16 14:20:00|1433.9|1430.9|1431.1|1428.1|1434.1|1431.1|1431.1|1428.1|234
1602858300000|2020-10-16 14:25:00|1431.5|1428.5|1433.1|1430.1|1433.1|1430.1|1429.1|1426.1|298
1602858600000|2020-10-16 14:30:00|1433.9|1430.9|1433.1|1430.1|1433.9|1430.9|1432.1|1429.1|183
1602858900000|2020-10-16 14:35:00|1433|1430|1433|1430|1433|1430|1433|1430|82
1602859200000|2020-10-16 14:40:00|1432|1429|1432.1|1429.1|1433.9|1430.9|1430.2|1427.2|563
1602859500000|2020-10-16 14:45:00|1432.2|1429.2|1430|1427|1433|1430|1430|1427|215
1602859800000|2020-10-16 14:50:00|1430.1|1427.1|1431|1428|1431|1428|1429|1426|246
1602860100000|2020-10-16 14:55:00|1429.3|1426.3|1430|1427|1430|1427|1428|1425|491
1602860400000|2020-10-16 15:00:00|1429.6|1426.6|1433|1430|1433.5|1430.5|1429.6|1426.6|244
1602860700000|2020-10-16 15:05:00|||||||||65
1602861000000|2020-10-16 15:10:00|1433.1|1430.1|1433|1430|1434|1431|1432|1429|607
1602861300000|2020-10-16 15:15:00|1432.2|1429.2|1432|1429|1433|1430|1431|1428|215
1602861600000|2020-10-16 15:20:00|1432.5|1429.5|1432|1429|1433|1430|1432|1429|185
1602861900000|2020-10-16 15:25:00|1431|1428|1430|1427|1431|1428|1430|1427|224
1602862200000|2020-10-16 15:30:00|1429.1|1426.1|1428.1|1425.1|1432|1429|1428.1|1425.1|458
1602862500000|2020-10-16 15:35:00|1428.2|1425.2|1427.3|1424.3|1429.1|1426.1|1427.1|1424.1|271
1602862800000|2020-10-16 15:40:00|1427.2|1424.2|1426.3|1423.3|1428.2|1425.2|1425.3|1422.3|313
1602863100000|2020-10-16 15:45:00|1427.1|1424.1|1430.3|1427.3|1431.1|1428.1|1426.3|1423.3|179
1602863400000|2020-10-16 15:50:00|1430.7|1427.7|1431|1428|1431.1|1428.1|1430.1|1427.1|130
1602863700000|2020-10-16 15:55:00|1431.1|1428.1|1431.1|1428.1|1432|1429|1431.1|1428.1|88
1602864000000|2020-10-16 16:00:00|1430.3|1427.3|1431|1428|1431|1428|1427.3|1424.3|241
1602864300000|2020-10-16 16:05:00|1430|1427|1434.9|1431.9|1435.8|1432.8|1430|1427|508
1602864600000|2020-10-16 16:10:00|1433.9|1430.9|1433.9|1430.9|1434.9|1431.9|1433|1430|393
1602864900000|2020-10-16 16:15:00|1434|1431|1429|1426|1434|1431|1429|1426|229
1602865200000|2020-10-16 16:20:00|1430|1427|1429.9|1426.9|1432.5|1429.5|1429|1426|219
1602865500000|2020-10-16 16:25:00|1430|1427|1428.1|1425.1|1430|1427|1426.1|1423.1|302
1602865800000|2020-10-16 16:30:00|1428.6|1425.6|1426.6|1423.6|1429.6|1426.6|1425.1|1422.1|321
1602866100000|2020-10-16 16:35:00|1427|1424|1424.2|1421.2|1427|1424|1424.1|1421.1|522
1602866400000|2020-10-16 16:40:00|1424.1|1421.1|1426.1|1423.1|1426.1|1423.1|1423.2|1420.2|218
1602866700000|2020-10-16 16:45:00|1427.6|1424.6|1427|1424|1428.6|1425.6|1426|1423|417
1602867000000|2020-10-16 16:50:00|1428|1425|1438.7|1435.7|1438.7|1435.7|1428|1425|2325
1602867300000|2020-10-16 16:55:00|1438.2|1435.2|1439.8|1436.8|1439.8|1436.8|1435.8|1432.8|1434
1603092600000|2020-10-19 07:30:00|1439.5|1436.5|1436.5|1433.5|1446.4|1443.4|1435.7|1432.7|843
1603092900000|2020-10-19 07:35:00|1436.6|1433.6|1435.5|1432.5|1439.5|1436.5|1435.5|1432.5|164
1603093200000|2020-10-19 07:40:00|1434.7|1431.7|1435.5|1432.5|1437.6|1434.6|1434.1|1431.1|61
1603093500000|2020-10-19 07:45:00|1435.6|1432.6|1435.5|1432.5|1438.6|1435.6|1435.5|1432.5|57
1603093800000|2020-10-19 07:50:00|1436|1433|1430.6|1427.6|1436|1433|1428.6|1425.6|135
1603094100000|2020-10-19 07:55:00|1431.6|1428.6|1432.6|1429.6|1432.6|1429.6|1430.5|1427.5|40
1603094400000|2020-10-19 08:00:00|1431.3|1428.3|1432.6|1429.6|1434.5|1431.5|1430.6|1427.6|123
1603094700000|2020-10-19 08:05:00|1431.6|1428.6|1432.6|1429.6|1432.6|1429.6|1431.1|1428.1|85
1603095000000|2020-10-19 08:10:00|1432.4|1429.4|1432.6|1429.6|1432.6|1429.6|1431.6|1428.6|23
1603095300000|2020-10-19 08:15:00|1434.6|1431.6|1437.5|1434.5|1437.5|1434.5|1434.6|1431.6|68
1603095600000|2020-10-19 08:20:00|1436.6|1433.6|1436.5|1433.5|1437.5|1434.5|1436.5|1433.5|120
1603095900000|2020-10-19 08:25:00|1435.6|1432.6|1436.6|1433.6|1437.5|1434.5|1434.6|1431.6|78
1603096200000|2020-10-19 08:30:00|1436.4|1433.4|1436.6|1433.6|1437.1|1434.1|1434.6|1431.6|52
1603096500000|2020-10-19 08:35:00|1436.5|1433.5|1437.5|1434.5|1437.5|1434.5|1435.6|1432.6|43
1603096800000|2020-10-19 08:40:00|1437.6|1434.6|1437.5|1434.5|1437.6|1434.6|1436.5|1433.5|35
1603097100000|2020-10-19 08:45:00|1437.6|1434.6|1437.5|1434.5|1437.6|1434.6|1437.5|1434.5|11
1603097400000|2020-10-19 08:50:00|1436.5|1433.5|1437.5|1434.5|1437.5|1434.5|1435.6|1432.6|64
1603097700000|2020-10-19 08:55:00|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|1436.6|1433.6|48
1603098000000|2020-10-19 09:00:00|1438.5|1435.5|1439.6|1436.6|1439.6|1436.6|1438.5|1435.5|36
1603098300000|2020-10-19 09:05:00|1440.1|1437.1|1439.6|1436.6|1440.1|1437.1|1439.6|1436.6|32
1603098600000|2020-10-19 09:10:00|1439.5|1436.5|1436.6|1433.6|1439.5|1436.5|1436.6|1433.6|64
1603098900000|2020-10-19 09:15:00|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|1437.6|1434.6|58
1603099200000|2020-10-19 09:20:00|1438.6|1435.6|1439.5|1436.5|1439.5|1436.5|1438.6|1435.6|24
1603099500000|2020-10-19 09:25:00|1440.5|1437.5|1439.5|1436.5|1441.5|1438.5|1439.5|1436.5|127
1603099800000|2020-10-19 09:30:00|1439.6|1436.6|1441.4|1438.4|1442.4|1439.4|1439.6|1436.6|137
1603100100000|2020-10-19 09:35:00|1441.5|1438.5|1441.5|1438.5|1441.5|1438.5|1441.4|1438.4|18
1603100400000|2020-10-19 09:40:00|1442.5|1439.5|1443.3|1440.3|1443.3|1440.3|1442.3|1439.3|174
1603100700000|2020-10-19 09:45:00|1442.9|1439.9|1443.5|1440.5|1444.3|1441.3|1442.5|1439.5|228
1603101000000|2020-10-19 09:50:00|1443.4|1440.4|1443.5|1440.5|1443.5|1440.5|1442.5|1439.5|27
1603101300000|2020-10-19 09:55:00|1443.4|1440.4|1444.3|1441.3|1444.3|1441.3|1443.4|1440.4|21
1603101600000|2020-10-19 10:00:00|1444.4|1441.4|1445.3|1442.3|1445.3|1442.3|1444.3|1441.3|174
1603101900000|2020-10-19 10:05:00|1444.8|1441.8|1446.3|1443.3|1446.3|1443.3|1444.3|1441.3|340
1603102200000|2020-10-19 10:10:00|1446.2|1443.2|1450.2|1447.2|1451.2|1448.2|1445.2|1442.2|410
1603102500000|2020-10-19 10:15:00|1451.1|1448.1|1450.2|1447.2|1451.1|1448.1|1450.1|1447.1|88
1603102800000|2020-10-19 10:20:00|1450.1|1447.1|1449.2|1446.2|1450.1|1447.1|1449.2|1446.2|41
1603103100000|2020-10-19 10:25:00|1449.1|1446.1|1448.2|1445.2|1449.1|1446.1|1448.2|1445.2|95
1603103400000|2020-10-19 10:30:00|1447.2|1444.2|1447.2|1444.2|1447.2|1444.2|1447.2|1444.2|149
1603103700000|2020-10-19 10:35:00|1446.2|1443.2|1448.2|1445.2|1449.2|1446.2|1445.8|1442.8|211
1603104000000|2020-10-19 10:40:00|1449.2|1446.2|1448.1|1445.1|1451|1448|1448.1|1445.1|165
1603104300000|2020-10-19 10:45:00|1447.2|1444.2|1448.2|1445.2|1449.2|1446.2|1447.2|1444.2|114
1603104600000|2020-10-19 10:50:00|1448.6|1445.6|1448.2|1445.2|1449.1|1446.1|1448.2|1445.2|81
1603104900000|2020-10-19 10:55:00|1448.1|1445.1|1448.1|1445.1|1448.2|1445.2|1447.2|1444.2|173
1603105200000|2020-10-19 11:00:00|1448.2|1445.2|1445.2|1442.2|1448.2|1445.2|1445.2|1442.2|172
1603105500000|2020-10-19 11:05:00|1446.1|1443.1|1447.2|1444.2|1447.2|1444.2|1444.8|1441.8|180
1603105800000|2020-10-19 11:10:00|1446.3|1443.3|1447.1|1444.1|1448.1|1445.1|1446.1|1443.1|155
1603106100000|2020-10-19 11:15:00|1447.2|1444.2|1446.1|1443.1|1447.2|1444.2|1445.2|1442.2|38
1603106400000|2020-10-19 11:20:00|1445.2|1442.2|1445.1|1442.1|1446.1|1443.1|1445.1|1442.1|96
1603106700000|2020-10-19 11:25:00|1445.6|1442.6|1447|1444|1447.9|1444.9|1445.1|1442.1|303
1603107000000|2020-10-19 11:30:00|1446|1443|1448|1445|1448|1445|1446|1443|100
1603107300000|2020-10-19 11:35:00|1448.9|1445.9|1449|1446|1450|1447|1448|1445|209
1603107600000|2020-10-19 11:40:00|1449.9|1446.9|1451|1448|1451|1448|1449.9|1446.9|487
1603107900000|2020-10-19 11:45:00|1450.5|1447.5|1448|1445|1450.5|1447.5|1448|1445|180
1603108200000|2020-10-19 11:50:00|1448.9|1445.9|1450|1447|1450|1447|1448|1445|239
1603108500000|2020-10-19 11:55:00|1451|1448|1449.6|1446.6|1452|1449|1449.1|1446.1|440
1603108800000|2020-10-19 12:00:00|1450|1447|1451|1448|1452|1449|1449.6|1446.6|265
1603109100000|2020-10-19 12:05:00|1451.5|1448.5|1452.9|1449.9|1454.9|1451.9|1451|1448|311
1603109400000|2020-10-19 12:10:00|1453|1450|1451|1448|1454|1451|1448|1445|702
1603109700000|2020-10-19 12:15:00|1450.9|1447.9|1450|1447|1451|1448|1448|1445|216
1603110000000|2020-10-19 12:20:00|1451|1448|1452.9|1449.9|1452.9|1449.9|1450.9|1447.9|478
1603110300000|2020-10-19 12:25:00|1453|1450|1451.9|1448.9|1453.9|1450.9|1451|1448|387
1603110600000|2020-10-19 12:30:00|1452|1449|1451|1448|1452|1449|1451|1448|431
1603110900000|2020-10-19 12:35:00|1451.9|1448.9|1451.9|1448.9|1452|1449|1451.9|1448.9|125
1603111200000|2020-10-19 12:40:00|1451|1448|1451|1448|1452|1449|1449.5|1446.5|205
1603111500000|2020-10-19 12:45:00|1451.5|1448.5|1451|1448|1452.9|1449.9|1450|1447|483
1603111800000|2020-10-19 12:50:00|1450|1447|1450.1|1447.1|1452|1449|1450|1447|372
1603112100000|2020-10-19 12:55:00|1450.6|1447.6|1450|1447|1451|1448|1449.2|1446.2|81
1603112400000|2020-10-19 13:00:00|1450.1|1447.1|1452.9|1449.9|1453|1450|1450|1447|396
1603112700000|2020-10-19 13:05:00|1452|1449|1453.7|1450.7|1453.8|1450.8|1451.9|1448.9|174
1603113000000|2020-10-19 13:10:00|1452.9|1449.9|1452.8|1449.8|1453.7|1450.7|1452.7|1449.7|213
1603113300000|2020-10-19 13:15:00|1452.7|1449.7|1454.7|1451.7|1455.7|1452.7|1451.9|1448.9|644
1603113600000|2020-10-19 13:20:00|1454.8|1451.8|1454.9|1451.9|1455.7|1452.7|1454.7|1451.7|175
1603113900000|2020-10-19 13:25:00|1454.8|1451.8|1454.9|1451.9|1455.7|1452.7|1453.9|1450.9|179
1603114200000|2020-10-19 13:30:00|1454.7|1451.7|1455.3|1452.3|1455.7|1452.7|1453.7|1450.7|520
1603114500000|2020-10-19 13:35:00|1455.2|1452.2|1455.7|1452.7|1455.7|1452.7|1453.8|1450.8|267
1603114800000|2020-10-19 13:40:00|1458.6|1455.6|1459.6|1456.6|1461.6|1458.6|1458.6|1455.6|1173
1603115100000|2020-10-19 13:45:00|1460.1|1457.1|1458.7|1455.7|1461.6|1458.6|1458.7|1455.7|819
1603115400000|2020-10-19 13:50:00|1459.6|1456.6|1460.7|1457.7|1461.6|1458.6|1459.6|1456.6|1061
1603115700000|2020-10-19 13:55:00|1461.6|1458.6|1460.6|1457.6|1463.5|1460.5|1460.6|1457.6|1284
1603116000000|2020-10-19 14:00:00|1460.7|1457.7|1460.6|1457.6|1462.5|1459.5|1460.6|1457.6|385
1603116300000|2020-10-19 14:05:00|1461.5|1458.5|1462.5|1459.5|1462.6|1459.6|1461.5|1458.5|323
1603116600000|2020-10-19 14:10:00|1461.6|1458.6|1458.6|1455.6|1461.6|1458.6|1457.6|1454.6|620
1603116900000|2020-10-19 14:15:00|1459.1|1456.1|1460.6|1457.6|1461.5|1458.5|1458.6|1455.6|424
1603117200000|2020-10-19 14:20:00|1461|1458|1456.7|1453.7|1461|1458|1456.7|1453.7|345
1603117500000|2020-10-19 14:25:00|1457.7|1454.7|1459.6|1456.6|1459.6|1456.6|1457.7|1454.7|391
1603117800000|2020-10-19 14:30:00|1460|1457|1460.6|1457.6|1462.5|1459.5|1460|1457|409
1603118100000|2020-10-19 14:35:00|1461.6|1458.6|1458.7|1455.7|1462.5|1459.5|1457.8|1454.8|374
1603118400000|2020-10-19 14:40:00|1457.7|1454.7|1455.7|1452.7|1457.7|1454.7|1455.7|1452.7|179
1603118700000|2020-10-19 14:45:00|1454.9|1451.9|1455.7|1452.7|1457.7|1454.7|1454.9|1451.9|356
1603119000000|2020-10-19 14:50:00|1455.3|1452.3|1454.8|1451.8|1455.9|1452.9|1453.9|1450.9|482
1603119300000|2020-10-19 14:55:00|1454|1451|1456.7|1453.7|1456.7|1453.7|1453.8|1450.8|517
1603119600000|2020-10-19 15:00:00|1455.7|1452.7|1456.7|1453.7|1456.7|1453.7|1453.8|1450.8|262
1603119900000|2020-10-19 15:05:00|1455.8|1452.8|1455.7|1452.7|1455.8|1452.8|1453.8|1450.8|380
1603120200000|2020-10-19 15:10:00|1456.7|1453.7|1455.7|1452.7|1456.7|1453.7|1454.7|1451.7|155
1603120500000|2020-10-19 15:15:00|1456.6|1453.6|1456.7|1453.7|1456.7|1453.7|1455.6|1452.6|146
1603120800000|2020-10-19 15:20:00|1456.6|1453.6|1456.6|1453.6|1456.6|1453.6|1454.7|1451.7|183
1603121100000|2020-10-19 15:25:00|1455.6|1452.6|1459.6|1456.6|1460.4|1457.4|1455.6|1452.6|280
1603121400000|2020-10-19 15:30:00|1460.4|1457.4|1457.6|1454.6|1460.4|1457.4|1456.6|1453.6|224
1603121700000|2020-10-19 15:35:00|1457.1|1454.1|1457.5|1454.5|1459.6|1456.6|1456.6|1453.6|182
1603122000000|2020-10-19 15:40:00|1457.4|1454.4|1457.6|1454.6|1458.4|1455.4|1457.4|1454.4|64
1603122300000|2020-10-19 15:45:00|1456.6|1453.6|1458.6|1455.6|1459.5|1456.5|1456.6|1453.6|196
1603122600000|2020-10-19 15:50:00|1457.6|1454.6|1455.7|1452.7|1457.6|1454.6|1455.7|1452.7|490
1603122900000|2020-10-19 15:55:00|1455.2|1452.2|1456.7|1453.7|1456.7|1453.7|1454.7|1451.7|205
1603123200000|2020-10-19 16:00:00|1456.6|1453.6|1455.7|1452.7|1456.7|1453.7|1454.7|1451.7|126
1603123500000|2020-10-19 16:05:00|1454.8|1451.8|1453.8|1450.8|1456.7|1453.7|1453.7|1450.7|346
1603123800000|2020-10-19 16:10:00|1454.3|1451.3|1454.6|1451.6|1455.1|1452.1|1451.7|1448.7|396
1603124100000|2020-10-19 16:15:00|1455.6|1452.6|1457.6|1454.6|1457.6|1454.6|1454.7|1451.7|138
1603124400000|2020-10-19 16:20:00|1458.6|1455.6|1458.6|1455.6|1458.6|1455.6|1458.6|1455.6|86
1603124700000|2020-10-19 16:25:00|1459.5|1456.5|1463.1|1460.1|1463.2|1460.2|1458.5|1455.5|1070
1603125000000|2020-10-19 16:30:00|1463.3|1460.3|1463.3|1460.3|1464.1|1461.1|1462.3|1459.3|429
1603125300000|2020-10-19 16:35:00|1463.4|1460.4|1463.3|1460.3|1464.3|1461.3|1463.3|1460.3|459
1603125600000|2020-10-19 16:40:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1462.3|1459.3|353
1603125900000|2020-10-19 16:45:00|1462.3|1459.3|1461.4|1458.4|1464.1|1461.1|1461.4|1458.4|689
1603126200000|2020-10-19 16:50:00|1461.3|1458.3|1465.4|1462.4|1465.4|1462.4|1459.7|1456.7|2417
1603126500000|2020-10-19 16:55:00|1465.3|1462.3|1465.2|1462.2|1466.3|1463.3|1465.2|1462.2|1271
1603179000000|2020-10-20 07:30:00|1462|1459|1463|1460|1463|1460|1458.1|1455.1|572
1603179300000|2020-10-20 07:35:00|1464|1461|1463|1460|1464|1461|1462.5|1459.5|122
1603179600000|2020-10-20 07:40:00|1463.1|1460.1|1463|1460|1463.1|1460.1|1463|1460|53
1603179900000|2020-10-20 07:45:00|1463.5|1460.5|1464|1461|1464|1461|1463|1460|77
1603180200000|2020-10-20 07:50:00|1465|1462|1465|1462|1465|1462|1465|1462|52
1603180500000|2020-10-20 07:55:00|1464.9|1461.9|1464.9|1461.9|1464.9|1461.9|1464.9|1461.9|73
1603180800000|2020-10-20 08:00:00|1464.8|1461.8|1463|1460|1464.9|1461.9|1463|1460|163
1603181100000|2020-10-20 08:05:00|1462.1|1459.1|1464|1461|1464|1461|1462|1459|131
1603181400000|2020-10-20 08:10:00|1464.1|1461.1|1462.1|1459.1|1465|1462|1462.1|1459.1|419
1603181700000|2020-10-20 08:15:00|1462|1459|1462.1|1459.1|1462.1|1459.1|1462|1459|25
1603182000000|2020-10-20 08:20:00|1462|1459|1461.1|1458.1|1462.1|1459.1|1461.1|1458.1|90
1603182300000|2020-10-20 08:25:00|1461.2|1458.2|1463.1|1460.1|1463.1|1460.1|1461.2|1458.2|78
1603182600000|2020-10-20 08:30:00|1463.9|1460.9|1460.2|1457.2|1463.9|1460.9|1460.1|1457.1|312
1603182900000|2020-10-20 08:35:00|1460.7|1457.7|1460.1|1457.1|1461.1|1458.1|1459.2|1456.2|202
1603183200000|2020-10-20 08:40:00|1460.2|1457.2|1458.3|1455.3|1460.2|1457.2|1457.8|1454.8|171
1603183500000|2020-10-20 08:45:00|1458.2|1455.2|1459.3|1456.3|1459.4|1456.4|1458.2|1455.2|54
1603183800000|2020-10-20 08:50:00|1459.2|1456.2|1458.2|1455.2|1459.4|1456.4|1458.2|1455.2|64
1603184100000|2020-10-20 08:55:00|1457.4|1454.4|1457.4|1454.4|1457.9|1454.9|1456.4|1453.4|300
1603184400000|2020-10-20 09:00:00|1458.4|1455.4|1459.2|1456.2|1459.2|1456.2|1458.4|1455.4|130
1603184700000|2020-10-20 09:05:00|1459.4|1456.4|1461.2|1458.2|1461.2|1458.2|1459.4|1456.4|83
1603185000000|2020-10-20 09:10:00|||||||||33
1603185300000|2020-10-20 09:15:00|||||||||20
1603185600000|2020-10-20 09:20:00|1462.1|1459.1|1462.2|1459.2|1462.2|1459.2|1462.1|1459.1|39
1603185900000|2020-10-20 09:25:00|||||||||17
1603186200000|2020-10-20 09:30:00|1462.1|1459.1|1463.1|1460.1|1463.1|1460.1|1462.1|1459.1|93
1603186500000|2020-10-20 09:35:00|1462.6|1459.6|1462.2|1459.2|1462.6|1459.6|1462.2|1459.2|157
1603186800000|2020-10-20 09:40:00|1462.1|1459.1|1457.3|1454.3|1462.1|1459.1|1457.3|1454.3|282
1603187100000|2020-10-20 09:45:00|1456.3|1453.3|1456.5|1453.5|1458.8|1455.8|1456.3|1453.3|425
1603187400000|2020-10-20 09:50:00|1456.1|1453.1|1457.5|1454.5|1458.3|1455.3|1455.5|1452.5|207
1603187700000|2020-10-20 09:55:00|1457.9|1454.9|1455.6|1452.6|1458.5|1455.5|1455.1|1452.1|209
1603188000000|2020-10-20 10:00:00|1456.5|1453.5|1456.6|1453.6|1456.8|1453.8|1456.5|1453.5|287
1603188300000|2020-10-20 10:05:00|1455.8|1452.8|1456.6|1453.6|1456.6|1453.6|1455.6|1452.6|107
1603188600000|2020-10-20 10:10:00|1456.7|1453.7|1459.5|1456.5|1459.5|1456.5|1456.6|1453.6|233
1603188900000|2020-10-20 10:15:00|1458.5|1455.5|1452.7|1449.7|1458.6|1455.6|1448.8|1445.8|708
1603189200000|2020-10-20 10:20:00|1453.1|1450.1|1451.8|1448.8|1453.6|1450.6|1448.9|1445.9|590
1603189500000|2020-10-20 10:25:00|1452.2|1449.2|1452.6|1449.6|1452.8|1449.8|1450.8|1447.8|181
1603189800000|2020-10-20 10:30:00|1452.7|1449.7|1452.7|1449.7|1455.2|1452.2|1452.7|1449.7|184
1603190100000|2020-10-20 10:35:00|1453.6|1450.6|1453.6|1450.6|1454.2|1451.2|1453.2|1450.2|63
1603190400000|2020-10-20 10:40:00|1453.2|1450.2|1452.7|1449.7|1453.7|1450.7|1452.7|1449.7|45
1603190700000|2020-10-20 10:45:00|1451.7|1448.7|1452.7|1449.7|1453.7|1450.7|1451.7|1448.7|105
1603191000000|2020-10-20 10:50:00|1451.7|1448.7|1453.7|1450.7|1453.7|1450.7|1451.7|1448.7|51
1603191300000|2020-10-20 10:55:00|1453.2|1450.2|1454.7|1451.7|1455.2|1452.2|1453.2|1450.2|84
1603191600000|2020-10-20 11:00:00|1454.3|1451.3|1452.9|1449.9|1455.7|1452.7|1451.9|1448.9|147
1603191900000|2020-10-20 11:05:00|1452|1449|1450.9|1447.9|1452.9|1449.9|1450.9|1447.9|113
1603192200000|2020-10-20 11:10:00|1450|1447|1451.7|1448.7|1451.7|1448.7|1450|1447|196
1603192500000|2020-10-20 11:15:00|1451.9|1448.9|1450.9|1447.9|1451.9|1448.9|1450.9|1447.9|56
1603192800000|2020-10-20 11:20:00|1451.7|1448.7|1451.8|1448.8|1452.3|1449.3|1451.7|1448.7|26
1603193100000|2020-10-20 11:25:00|1451.7|1448.7|1453.7|1450.7|1453.7|1450.7|1451.3|1448.3|171
1603193400000|2020-10-20 11:30:00|1453.2|1450.2|1451|1448|1453.7|1450.7|1450|1447|225
1603193700000|2020-10-20 11:35:00|1450|1447|1448|1445|1450|1447|1448|1445|142
1603194000000|2020-10-20 11:40:00|1448.9|1445.9|1448|1445|1449|1446|1447|1444|127
1603194300000|2020-10-20 11:45:00|1448.9|1445.9|1450.4|1447.4|1450.9|1447.9|1448.4|1445.4|170
1603194600000|2020-10-20 11:50:00|1450|1447|1451.4|1448.4|1452.9|1449.9|1450|1447|218
1603194900000|2020-10-20 11:55:00|1450.9|1447.9|1449.9|1446.9|1450.9|1447.9|1449|1446|163
1603195200000|2020-10-20 12:00:00|1450.8|1447.8|1452.9|1449.9|1454.7|1451.7|1450|1447|570
1603195500000|2020-10-20 12:05:00|1453.7|1450.7|1449.9|1446.9|1453.9|1450.9|1447.9|1444.9|383
1603195800000|2020-10-20 12:10:00|1450.7|1447.7|1450.9|1447.9|1451.8|1448.8|1450.7|1447.7|234
1603196100000|2020-10-20 12:15:00|1450.8|1447.8|1451.7|1448.7|1451.8|1448.8|1448.9|1445.9|141
1603196400000|2020-10-20 12:20:00|1452.6|1449.6|1450.7|1447.7|1452.7|1449.7|1449.3|1446.3|298
1603196700000|2020-10-20 12:25:00|1449.8|1446.8|1447.3|1444.3|1449.8|1446.8|1445.4|1442.4|614
1603197000000|2020-10-20 12:30:00|1447.7|1444.7|1447.9|1444.9|1449.7|1446.7|1447.3|1444.3|193
1603197300000|2020-10-20 12:35:00|1448.7|1445.7|1451.7|1448.7|1451.7|1448.7|1448.7|1445.7|410
1603197600000|2020-10-20 12:40:00|1450.8|1447.8|1450.7|1447.7|1452.7|1449.7|1449.8|1446.8|334
1603197900000|2020-10-20 12:45:00|1450.8|1447.8|1453.6|1450.6|1453.6|1450.6|1450.7|1447.7|165
1603198200000|2020-10-20 12:50:00|1454.1|1451.1|1454.6|1451.6|1454.7|1451.7|1453.6|1450.6|65
1603198500000|2020-10-20 12:55:00|1455.6|1452.6|1456.6|1453.6|1456.6|1453.6|1453.6|1450.6|392
1603198800000|2020-10-20 13:00:00|1457.5|1454.5|1455.4|1452.4|1458.4|1455.4|1454.6|1451.6|410
1603199100000|2020-10-20 13:05:00|1455|1452|1457.4|1454.4|1458.4|1455.4|1454.6|1451.6|485
1603199400000|2020-10-20 13:10:00|1458.3|1455.3|1454.5|1451.5|1458.4|1455.4|1453.6|1450.6|315
1603199700000|2020-10-20 13:15:00|1453.6|1450.6|1452.6|1449.6|1455.6|1452.6|1451.6|1448.6|663
1603200000000|2020-10-20 13:20:00|1452.5|1449.5|1454.4|1451.4|1454.4|1451.4|1451.6|1448.6|140
1603200300000|2020-10-20 13:25:00|1455.4|1452.4|1454.4|1451.4|1456.4|1453.4|1454.4|1451.4|197
1603200600000|2020-10-20 13:30:00|1455|1452|1459.4|1456.4|1461.3|1458.3|1454.4|1451.4|688
1603200900000|2020-10-20 13:35:00|1460.3|1457.3|1458.4|1455.4|1460.3|1457.3|1456|1453|498
1603201200000|2020-10-20 13:40:00|1457.5|1454.5|1459.4|1456.4|1459.4|1456.4|1457.4|1454.4|241
1603201500000|2020-10-20 13:45:00|1460.4|1457.4|1459.4|1456.4|1460.5|1457.5|1459.4|1456.4|471
1603201800000|2020-10-20 13:50:00|1458.5|1455.5|1459.5|1456.5|1461.3|1458.3|1457.5|1454.5|349
1603202100000|2020-10-20 13:55:00|1459.4|1456.4|1456.5|1453.5|1460.3|1457.3|1456.5|1453.5|234
1603202400000|2020-10-20 14:00:00|1455.5|1452.5|1453.5|1450.5|1458.5|1455.5|1453.5|1450.5|533
1603202700000|2020-10-20 14:05:00|1454.5|1451.5|1449.7|1446.7|1454.5|1451.5|1449.7|1446.7|761
1603203000000|2020-10-20 14:10:00|1450.5|1447.5|1449.7|1446.7|1451.6|1448.6|1448.7|1445.7|228
1603203300000|2020-10-20 14:15:00|1449.6|1446.6|1449.7|1446.7|1450.7|1447.7|1448.7|1445.7|287
1603203600000|2020-10-20 14:20:00|1450.7|1447.7|1452.6|1449.6|1453.5|1450.5|1450.1|1447.1|318
1603203900000|2020-10-20 14:25:00|1452.5|1449.5|1452.5|1449.5|1453.5|1450.5|1450.7|1447.7|252
1603204200000|2020-10-20 14:30:00|1452.6|1449.6|1455.4|1452.4|1456.4|1453.4|1452.6|1449.6|346
1603204500000|2020-10-20 14:35:00|1456.4|1453.4|1456.4|1453.4|1456.4|1453.4|1456.4|1453.4|70
1603204800000|2020-10-20 14:40:00|1457.4|1454.4|1457.4|1454.4|1458.3|1455.3|1457.4|1454.4|154
1603205100000|2020-10-20 14:45:00|1458.4|1455.4|1459.4|1456.4|1459.4|1456.4|1458.3|1455.3|386
1603205400000|2020-10-20 14:50:00|1460.2|1457.2|1459.4|1456.4|1460.3|1457.3|1459.3|1456.3|201
1603205700000|2020-10-20 14:55:00|1459.3|1456.3|1459.4|1456.4|1459.4|1456.4|1458.4|1455.4|163
1603206000000|2020-10-20 15:00:00|1459.3|1456.3|1454.5|1451.5|1459.3|1456.3|1454.5|1451.5|438
1603206300000|2020-10-20 15:05:00|1455|1452|1454.4|1451.4|1457.4|1454.4|1453.5|1450.5|371
1603206600000|2020-10-20 15:10:00|1453.5|1450.5|1452.5|1449.5|1454.4|1451.4|1452.5|1449.5|174
1603206900000|2020-10-20 15:15:00|1452.6|1449.6|1455.4|1452.4|1455.4|1452.4|1452.4|1449.4|224
1603207200000|2020-10-20 15:20:00|1454.9|1451.9|1453.4|1450.4|1455.4|1452.4|1451.5|1448.5|327
1603207500000|2020-10-20 15:25:00|1454.3|1451.3|1450.5|1447.5|1454.4|1451.4|1450.5|1447.5|268
1603207800000|2020-10-20 15:30:00|1451.5|1448.5|1449.7|1446.7|1451.5|1448.5|1449.5|1446.5|729
1603208100000|2020-10-20 15:35:00|1449.5|1446.5|1452.4|1449.4|1452.5|1449.5|1448.6|1445.6|397
1603208400000|2020-10-20 15:40:00|1451.4|1448.4|1451.4|1448.4|1451.4|1448.4|1449.5|1446.5|262
1603208700000|2020-10-20 15:45:00|1451.5|1448.5|1451.5|1448.5|1452.4|1449.4|1449.5|1446.5|198
1603209000000|2020-10-20 15:50:00|1452.5|1449.5|1452.5|1449.5|1453.5|1450.5|1451.5|1448.5|158
1603209300000|2020-10-20 15:55:00|1452.4|1449.4|1450.6|1447.6|1452.5|1449.5|1450.5|1447.5|259
1603209600000|2020-10-20 16:00:00|1450.5|1447.5|1453.4|1450.4|1453.4|1450.4|1450.5|1447.5|111
1603209900000|2020-10-20 16:05:00|1452.5|1449.5|1454.4|1451.4|1454.4|1451.4|1451.5|1448.5|230
1603210200000|2020-10-20 16:10:00|1453.9|1450.9|1453.5|1450.5|1454.4|1451.4|1452.5|1449.5|159
1603210500000|2020-10-20 16:15:00|1454.4|1451.4|1452.5|1449.5|1454.9|1451.9|1451.5|1448.5|400
1603210800000|2020-10-20 16:20:00|1452.6|1449.6|1452.5|1449.5|1452.6|1449.6|1451.6|1448.6|149
1603211100000|2020-10-20 16:25:00|1451.6|1448.6|1450.5|1447.5|1452.6|1449.6|1449.6|1446.6|284
1603211400000|2020-10-20 16:30:00|1450.6|1447.6|1453.5|1450.5|1453.5|1450.5|1450.6|1447.6|328
1603211700000|2020-10-20 16:35:00|1452.6|1449.6|1452.6|1449.6|1453.1|1450.1|1452.5|1449.5|55
1603212000000|2020-10-20 16:40:00|1452.5|1449.5|1451.6|1448.6|1452.6|1449.6|1450.6|1447.6|104
1603212300000|2020-10-20 16:45:00|1452.4|1449.4|1451.5|1448.5|1452.5|1449.5|1448.6|1445.6|701
1603212600000|2020-10-20 16:50:00|1452.4|1449.4|1446.8|1443.8|1452.5|1449.5|1444.8|1441.8|2657
1603212900000|2020-10-20 16:55:00|1446.7|1443.7|1443.8|1440.8|1446.8|1443.8|1442.9|1439.9|1257
1603265400000|2020-10-21 07:30:00|1438.6|1435.6|1442.6|1439.6|1443.1|1440.1|1436.8|1433.8|546
1603265700000|2020-10-21 07:35:00|1441.8|1438.8|1443.6|1440.6|1443.8|1440.8|1441.8|1438.8|193
1603266000000|2020-10-21 07:40:00|1443.3|1440.3|1440.9|1437.9|1444.2|1441.2|1439.9|1436.9|196
1603266300000|2020-10-21 07:45:00|1441.4|1438.4|1440.8|1437.8|1442.3|1439.3|1438.9|1435.9|159
1603266600000|2020-10-21 07:50:00|1440.9|1437.9|1440.9|1437.9|1440.9|1437.9|1439.9|1436.9|60
1603266900000|2020-10-21 07:55:00|1441.8|1438.8|1443.9|1440.9|1443.9|1440.9|1440.9|1437.9|200
1603267200000|2020-10-21 08:00:00|1443.8|1440.8|1445|1442|1447.3|1443.9|1443.8|1440.8|254
1603267500000|2020-10-21 08:05:00|1444.5|1441.5|1444|1441|1445.9|1442.9|1443.1|1440.1|255
1603267800000|2020-10-21 08:10:00|1443.6|1440.6|1444.1|1441.1|1446|1443|1443.1|1440.1|181
1603268100000|2020-10-21 08:15:00|1444|1441|1440.1|1437.1|1445.1|1442.1|1439.3|1436.3|240
1603268400000|2020-10-21 08:20:00|1440.2|1437.2|1438.2|1435.2|1440.2|1437.2|1438.2|1435.2|86
1603268700000|2020-10-21 08:25:00|1439.1|1436.1|1439.1|1436.1|1439.2|1436.2|1438.2|1435.2|115
1603269000000|2020-10-21 08:30:00|1438.7|1435.7|1439.2|1436.2|1440.1|1437.1|1438.7|1435.7|44
1603269300000|2020-10-21 08:35:00|1440.1|1437.1|1439.6|1436.6|1440.1|1437.1|1439.2|1436.2|45
1603269600000|2020-10-21 08:40:00|1440.1|1437.1|1438.2|1435.2|1440.1|1437.1|1438.2|1435.2|124
1603269900000|2020-10-21 08:45:00|1437.2|1434.2|1437.2|1434.2|1438.1|1435.1|1436.2|1433.2|170
1603270200000|2020-10-21 08:50:00|1436.4|1433.4|1436.2|1433.2|1436.4|1433.4|1435.2|1432.2|119
1603270500000|2020-10-21 08:55:00|1436.1|1433.1|1435.1|1432.1|1436.2|1433.2|1434.1|1431.1|190
1603270800000|2020-10-21 09:00:00|1435.9|1432.9|1435.1|1432.1|1435.9|1432.9|1434.1|1431.1|72
1603271100000|2020-10-21 09:05:00|1434.2|1431.2|1436.1|1433.1|1436.1|1433.1|1434.1|1431.1|311
1603271400000|2020-10-21 09:10:00|1435.6|1432.6|1435.1|1432.1|1436.1|1433.1|1434.2|1431.2|96
1603271700000|2020-10-21 09:15:00|1435.6|1432.6|1437.1|1434.1|1437.1|1434.1|1435.2|1432.2|43
1603272000000|2020-10-21 09:20:00|1437.2|1434.2|1437.5|1434.5|1438.1|1435.1|1437.1|1434.1|104
1603272300000|2020-10-21 09:25:00|1437.1|1434.1|1437.1|1434.1|1438.1|1435.1|1437.1|1434.1|92
1603272600000|2020-10-21 09:30:00|1437.6|1434.6|1437|1434|1438.1|1435.1|1437|1434|68
1603272900000|2020-10-21 09:35:00|1437.5|1434.5|1441|1438|1441.9|1438.9|1437.5|1434.5|147
1603273200000|2020-10-21 09:40:00|1440.9|1437.9|1441.9|1438.9|1441.9|1438.9|1440.9|1437.9|42
1603273500000|2020-10-21 09:45:00|1441.8|1438.8|1440|1437|1441.8|1438.8|1439|1436|95
1603273800000|2020-10-21 09:50:00|1439|1436|1440.9|1437.9|1440.9|1437.9|1439|1436|57
1603274100000|2020-10-21 09:55:00|1441|1438|1441.9|1438.9|1441.9|1438.9|1440.9|1437.9|89
1603274400000|2020-10-21 10:00:00|1441|1438|1439.9|1436.9|1441|1438|1439.9|1436.9|62
1603274700000|2020-10-21 10:05:00|1438.9|1435.9|1435|1432|1438.9|1435.9|1435|1432|472
1603275000000|2020-10-21 10:10:00|1435.2|1432.2|1430.2|1427.2|1436.1|1433.1|1429.3|1426.3|723
1603275300000|2020-10-21 10:15:00|1430.3|1427.3|1431.2|1428.2|1431.2|1428.2|1427.3|1424.3|104
1603275600000|2020-10-21 10:20:00|1431.8|1428.8|1430.3|1427.3|1432.2|1429.2|1430.2|1427.2|109
1603275900000|2020-10-21 10:25:00|1430.2|1427.2|1431.3|1428.3|1432.2|1429.2|1429.8|1426.8|75
1603276200000|2020-10-21 10:30:00|1432.2|1429.2|1432.1|1429.1|1432.2|1429.2|1429.8|1426.8|125
1603276500000|2020-10-21 10:35:00|1432.2|1429.2|1431.7|1428.7|1432.2|1429.2|1431.2|1428.2|55
1603276800000|2020-10-21 10:40:00|1431.3|1428.3|1431.1|1428.1|1431.3|1428.3|1430.2|1427.2|24
1603277100000|2020-10-21 10:45:00|1431.2|1428.2|1431.2|1428.2|1432.1|1429.1|1431.2|1428.2|12
1603277400000|2020-10-21 10:50:00|1431.7|1428.7|1429.3|1426.3|1431.7|1428.7|1429.3|1426.3|116
1603277700000|2020-10-21 10:55:00|1429.7|1426.7|1425.3|1422.3|1430.3|1427.3|1425.3|1422.3|464
1603278000000|2020-10-21 11:00:00|1426.2|1423.2|1425.3|1422.3|1426.3|1423.3|1423.3|1420.3|274
1603278300000|2020-10-21 11:05:00|1425.2|1422.2|1426.2|1423.2|1427.2|1424.2|1425.2|1422.2|50
1603278600000|2020-10-21 11:10:00|1425.4|1422.4|1425.3|1422.3|1426.3|1423.3|1425.3|1422.3|66
1603278900000|2020-10-21 11:15:00|1426.3|1423.3|1425.3|1422.3|1427.3|1424.3|1425.3|1422.3|115
1603279200000|2020-10-21 11:20:00|1426.2|1423.2|1426.3|1423.3|1427.2|1424.2|1425.3|1422.3|88
1603279500000|2020-10-21 11:25:00|1425.3|1422.3|1425.8|1422.8|1426.2|1423.2|1425.3|1422.3|33
1603279800000|2020-10-21 11:30:00|1426.2|1423.2|1428.2|1425.2|1429.2|1426.2|1426.2|1423.2|347
1603280100000|2020-10-21 11:35:00|1429.2|1426.2|1428.2|1425.2|1430.2|1427.2|1428.2|1425.2|55
1603280400000|2020-10-21 11:40:00|1428.1|1425.1|1426.6|1423.6|1428.2|1425.2|1426.2|1423.2|80
1603280700000|2020-10-21 11:45:00|1427|1424|1429|1426|1429|1426|1427|1424|78
1603281000000|2020-10-21 11:50:00|1429.9|1426.9|1429.9|1426.9|1431.9|1428.9|1429.4|1426.4|312
1603281300000|2020-10-21 11:55:00|1430|1427|1428.9|1425.9|1430.1|1427.1|1428.9|1425.9|295
1603281600000|2020-10-21 12:00:00|1428.4|1425.4|1423.9|1420.9|1428.4|1425.4|1422.9|1419.9|907
1603281900000|2020-10-21 12:05:00|1424.8|1421.8|1429.3|1426.3|1429.3|1426.3|1423.9|1420.9|522
1603282200000|2020-10-21 12:10:00|1429.7|1426.7|1433.6|1430.6|1433.7|1430.7|1429.7|1426.7|528
1603282500000|2020-10-21 12:15:00|1433.7|1430.7|1435.4|1432.4|1436.6|1433.6|1433.7|1430.7|355
1603282800000|2020-10-21 12:20:00|1435.5|1432.5|1434.6|1431.6|1436.6|1433.6|1433.1|1430.1|252
1603283100000|2020-10-21 12:25:00|1434.4|1431.4|1436.5|1433.5|1436.8|1433.8|1433.6|1430.6|222
1603283400000|2020-10-21 12:30:00|1436.4|1433.4|1434.6|1431.6|1438|1435|1434.6|1431.6|280
1603283700000|2020-10-21 12:35:00|1435.1|1432.1|1432.7|1429.7|1436.7|1433.7|1432.7|1429.7|237
1603284000000|2020-10-21 12:40:00|1432.6|1429.6|1430.7|1427.7|1432.7|1429.7|1429.7|1426.7|429
1603284300000|2020-10-21 12:45:00|1430.8|1427.8|1436.5|1433.5|1436.5|1433.5|1430.8|1427.8|372
1603284600000|2020-10-21 12:50:00|1436.4|1433.4|1437.5|1434.5|1438.4|1435.4|1436.4|1433.4|120
1603284900000|2020-10-21 12:55:00|1437.4|1434.4|1437.4|1434.4|1437.5|1434.5|1436.4|1433.4|161
1603285200000|2020-10-21 13:00:00|1436.4|1433.4|1434.5|1431.5|1436.5|1433.5|1432.1|1429.1|334
1603285500000|2020-10-21 13:05:00|1434|1431|1434.5|1431.5|1436.4|1433.4|1433|1430|183
1603285800000|2020-10-21 13:10:00|1433.6|1430.6|1433.5|1430.5|1433.6|1430.6|1431.6|1428.6|118
1603286100000|2020-10-21 13:15:00|1434.5|1431.5|1432.5|1429.5|1434.5|1431.5|1431.6|1428.6|191
1603286400000|2020-10-21 13:20:00|1431.7|1428.7|1427.7|1424.7|1432.5|1429.5|1426.8|1423.8|454
1603286700000|2020-10-21 13:25:00|1427.3|1424.3|1426.8|1423.8|1427.8|1424.8|1425.8|1422.8|257
1603287000000|2020-10-21 13:30:00|1427.3|1424.3|1428.7|1425.7|1428.8|1425.8|1425.8|1422.8|438
1603287300000|2020-10-21 13:35:00|1428.6|1425.6|1426.7|1423.7|1428.6|1425.6|1426.7|1423.7|166
1603287600000|2020-10-21 13:40:00|1427.7|1424.7|1430.5|1427.5|1430.5|1427.5|1427.7|1424.7|165
1603287900000|2020-10-21 13:45:00|1428.7|1425.7|1434|1431|1434.4|1431.4|1428.5|1425.5|724
1603288200000|2020-10-21 13:50:00|1433.5|1430.5|1432.5|1429.5|1434.5|1431.5|1431.5|1428.5|244
1603288500000|2020-10-21 13:55:00|1433.4|1430.4|1434.4|1431.4|1435.4|1432.4|1433.4|1430.4|343
1603288800000|2020-10-21 14:00:00|1433.5|1430.5|1434.4|1431.4|1435.4|1432.4|1432.4|1429.4|496
1603289100000|2020-10-21 14:05:00|1435.4|1432.4|1433.4|1430.4|1436.4|1433.4|1433.4|1430.4|402
1603289400000|2020-10-21 14:10:00|1433.8|1430.8|1436.3|1433.3|1436.4|1433.4|1433.8|1430.8|177
1603289700000|2020-10-21 14:15:00|1436.2|1433.2|1436.3|1433.3|1437.2|1434.2|1434.4|1431.4|904
1603290000000|2020-10-21 14:20:00|1436.4|1433.4|1437.3|1434.3|1439.2|1436.2|1436.4|1433.4|442
1603290300000|2020-10-21 14:25:00|1437.4|1434.4|1439.2|1436.2|1439.2|1436.2|1437.2|1434.2|160
1603290600000|2020-10-21 14:30:00|1438.2|1435.2|1436.4|1433.4|1439.2|1436.2|1436.4|1433.4|626
1603290900000|2020-10-21 14:35:00|1436.2|1433.2|1433.5|1430.5|1436.2|1433.2|1433.4|1430.4|426
1603291200000|2020-10-21 14:40:00|1433.9|1430.9|1435.4|1432.4|1436.9|1433.9|1433.5|1430.5|206
1603291500000|2020-10-21 14:45:00|1434.4|1431.4|1434.4|1431.4|1435.4|1432.4|1434.4|1431.4|201
1603291800000|2020-10-21 14:50:00|1433.5|1430.5|1430.4|1427.4|1433.5|1430.5|1429.4|1426.4|504
1603292100000|2020-10-21 14:55:00|1429.5|1426.5|1432.2|1429.2|1432.2|1429.2|1429.4|1426.4|228
1603292400000|2020-10-21 15:00:00|1431.4|1428.4|1430.4|1427.4|1432.2|1429.2|1430.4|1427.4|137
1603292700000|2020-10-21 15:05:00|1431.2|1428.2|1431.2|1428.2|1431.4|1428.4|1430.4|1427.4|151
1603293000000|2020-10-21 15:10:00|1431.8|1428.8|1433.6|1430.6|1434.4|1431.4|1430.4|1427.4|472
1603293300000|2020-10-21 15:15:00|1433.7|1430.7|1432.2|1429.2|1434.1|1431.1|1430.8|1427.8|492
1603293600000|2020-10-21 15:20:00|1433.2|1430.2|1432.3|1429.3|1435.1|1432.1|1431.2|1428.2|477
1603293900000|2020-10-21 15:25:00|1432.2|1429.2|1435.6|1432.6|1436.1|1433.1|1432.2|1429.2|406
1603294200000|2020-10-21 15:30:00|1436.1|1433.1|1440.1|1437.1|1441.1|1438.1|1436.1|1433.1|1292
1603294500000|2020-10-21 15:35:00|1440.9|1437.9|1443.9|1440.9|1444.9|1441.9|1440.9|1437.9|418
1603294800000|2020-10-21 15:40:00|1444.1|1441.1|1447.8|1444.8|1447.8|1444.8|1444.1|1441.1|448
1603295100000|2020-10-21 15:45:00|1448.3|1445.3|1445.9|1442.9|1448.8|1445.8|1445.9|1442.9|431
1603295400000|2020-10-21 15:50:00|1445.5|1442.5|1442|1439|1445.9|1442.9|1442|1439|417
1603295700000|2020-10-21 15:55:00|1442.5|1439.5|1444.9|1441.9|1444.9|1441.9|1442|1439|256
1603296000000|2020-10-21 16:00:00|1445.4|1442.4|1445|1442|1445.5|1442.5|1443|1440|242
1603296300000|2020-10-21 16:05:00|1444.9|1441.9|1445.9|1442.9|1446.9|1443.9|1444.9|1441.9|156
1603296600000|2020-10-21 16:10:00|1445.7|1442.7|1444|1441|1445.7|1442.7|1443|1440|222
1603296900000|2020-10-21 16:15:00|1443.9|1440.9|1445.9|1442.9|1445.9|1442.9|1443.9|1440.9|143
1603297200000|2020-10-21 16:20:00|1446.9|1443.9|1446.9|1443.9|1448.9|1445.9|1446|1443|446
1603297500000|2020-10-21 16:25:00|1447.9|1444.9|1444.9|1441.9|1448.8|1445.8|1444|1441|376
1603297800000|2020-10-21 16:30:00|1444|1441|1444|1441|1445.9|1442.9|1443|1440|217
1603298100000|2020-10-21 16:35:00|1443.9|1440.9|1441|1438|1444.9|1441.9|1441|1438|284
1603298400000|2020-10-21 16:40:00|1441.5|1438.5|1438.2|1435.2|1441.6|1438.6|1438|1435|275
1603298700000|2020-10-21 16:45:00|1438|1435|1439.6|1436.6|1440|1437|1437.2|1434.2|189
1603299000000|2020-10-21 16:50:00|1439.5|1436.5|1442|1439|1443|1440|1439.5|1436.5|2463
1603299300000|2020-10-21 16:55:00|1442.1|1439.1|1440|1437|1443|1440|1439.1|1436.1|1090
1603299600000|2020-10-21 17:00:00|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|0
1603351800000|2020-10-22 07:30:00|1440.9|1437.9|1444.7|1441.7|1445.7|1442.7|1439.3|1436.3|228
1603352100000|2020-10-22 07:35:00|1445.6|1442.6|1446.5|1443.5|1446.6|1443.6|1444.7|1441.7|186
1603352400000|2020-10-22 07:40:00|1445.6|1442.6|1443.7|1440.7|1445.7|1442.7|1443.7|1440.7|249
1603352700000|2020-10-22 07:45:00|1444.6|1441.6|1445.7|1442.7|1445.7|1442.7|1444.6|1441.6|62
1603353000000|2020-10-22 07:50:00|1444.9|1441.9|1445.7|1442.7|1445.8|1442.8|1443.7|1440.7|188
1603353300000|2020-10-22 07:55:00|1445.8|1442.8|1445.8|1442.8|1445.8|1442.8|1445.8|1442.8|52
1603353600000|2020-10-22 08:00:00|1445.7|1442.7|1445.7|1442.7|1445.8|1442.8|1445.7|1442.7|58
1603353900000|2020-10-22 08:05:00|1445.9|1442.9|1447.7|1444.7|1448.6|1445.6|1445.9|1442.9|146
1603354200000|2020-10-22 08:10:00|1447.8|1444.8|1446.7|1443.7|1448.7|1445.7|1445.7|1442.7|82
1603354500000|2020-10-22 08:15:00|1447.2|1444.2|1447.7|1444.7|1447.7|1444.7|1446.2|1443.2|55
1603354800000|2020-10-22 08:20:00|1448.1|1445.1|1450.6|1447.6|1452|1449|1447.7|1444.7|255
1603355100000|2020-10-22 08:25:00|1451.1|1448.1|1453.4|1450.4|1453.4|1450.4|1450.6|1447.6|428
1603355400000|2020-10-22 08:30:00|1453.8|1450.8|1453.8|1450.8|1454.4|1451.4|1453.4|1450.4|171
1603355700000|2020-10-22 08:35:00|1454.3|1451.3|1452.4|1449.4|1454.3|1451.3|1452.4|1449.4|80
1603356000000|2020-10-22 08:40:00|1452.8|1449.8|1452.4|1449.4|1453.4|1450.4|1452.4|1449.4|104
1603356300000|2020-10-22 08:45:00|1452.8|1449.8|1452.3|1449.3|1452.8|1449.8|1451.4|1448.4|95
1603356600000|2020-10-22 08:50:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1451.4|1448.4|64
1603356900000|2020-10-22 08:55:00|1454.3|1451.3|1453.3|1450.3|1454.4|1451.4|1453.3|1450.3|206
1603357200000|2020-10-22 09:00:00|1453.4|1450.4|1453.3|1450.3|1453.8|1450.8|1453.3|1450.3|24
1603357500000|2020-10-22 09:05:00|1453.4|1450.4|1453.3|1450.3|1453.4|1450.4|1453.3|1450.3|11
1603357800000|2020-10-22 09:10:00|1452.4|1449.4|1450.8|1447.8|1452.4|1449.4|1450.3|1447.3|220
1603358100000|2020-10-22 09:15:00|1451.3|1448.3|1452.3|1449.3|1452.3|1449.3|1451.3|1448.3|26
1603358400000|2020-10-22 09:20:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1452.3|1449.3|61
1603358700000|2020-10-22 09:25:00|1452.4|1449.4|1452.8|1449.8|1452.8|1449.8|1452.3|1449.3|39
1603359000000|2020-10-22 09:30:00|1452.4|1449.4|1453.3|1450.3|1453.3|1450.3|1452.4|1449.4|8
1603359300000|2020-10-22 09:35:00|1453.4|1450.4|1453.4|1450.4|1454.2|1451.2|1453.2|1450.2|58
1603359600000|2020-10-22 09:40:00|1453.8|1450.8|1454.3|1451.3|1454.4|1451.4|1453.4|1450.4|84
1603359900000|2020-10-22 09:45:00|1454.2|1451.2|1454.4|1451.4|1455.2|1452.2|1454.2|1451.2|26
1603360200000|2020-10-22 09:50:00|1454.2|1451.2|1455.2|1452.2|1455.2|1452.2|1454.2|1451.2|5
1603360500000|2020-10-22 09:55:00|1455.3|1452.3|1456.2|1453.2|1456.4|1453.4|1455.3|1452.3|96
1603360800000|2020-10-22 10:00:00|1455.4|1452.4|1456.2|1453.2|1456.3|1453.3|1455.2|1452.2|136
1603361100000|2020-10-22 10:05:00|1455.8|1452.8|1456.4|1453.4|1456.4|1453.4|1455.4|1452.4|89
1603361400000|2020-10-22 10:10:00|1455.5|1452.5|1455.4|1452.4|1455.5|1452.5|1455.4|1452.4|478
1603361700000|2020-10-22 10:15:00|1455.8|1452.8|1456.4|1453.4|1456.4|1453.4|1455.4|1452.4|73
1603362000000|2020-10-22 10:20:00|1456.3|1453.3|1456.4|1453.4|1456.4|1453.4|1456.3|1453.3|30
1603362300000|2020-10-22 10:25:00|1456.2|1453.2|1455.4|1452.4|1456.2|1453.2|1455.4|1452.4|183
1603362600000|2020-10-22 10:30:00|1455.8|1452.8|1455.8|1452.8|1456.2|1453.2|1455.4|1452.4|90
1603362900000|2020-10-22 10:35:00|1456.2|1453.2|1456.4|1453.4|1456.4|1453.4|1456.2|1453.2|11
1603363200000|2020-10-22 10:40:00|1458.1|1455.1|1459.2|1456.2|1460.2|1457.2|1458.1|1455.1|429
1603363500000|2020-10-22 10:45:00|1460.2|1457.2|1459.2|1456.2|1460.2|1457.2|1459.2|1456.2|228
1603363800000|2020-10-22 10:50:00|||||||||42
1603364100000|2020-10-22 10:55:00|1458.4|1455.4|1457.4|1454.4|1458.4|1455.4|1456.4|1453.4|181
1603364400000|2020-10-22 11:00:00|1458.2|1455.2|1457.8|1454.8|1458.2|1455.2|1457.4|1454.4|44
1603364700000|2020-10-22 11:05:00|1458.2|1455.2|1457.2|1454.2|1458.2|1455.2|1457.2|1454.2|47
1603365000000|2020-10-22 11:10:00|1457.4|1454.4|1457.8|1454.8|1457.8|1454.8|1457.4|1454.4|25
1603365300000|2020-10-22 11:15:00|1457.4|1454.4|1458.3|1455.3|1459.2|1456.2|1457.4|1454.4|92
1603365600000|2020-10-22 11:20:00|1458.8|1455.8|1458.2|1455.2|1458.8|1455.8|1457.2|1454.2|47
1603365900000|2020-10-22 11:25:00|1457.2|1454.2|1457.2|1454.2|1457.3|1454.3|1457.2|1454.2|16
1603366200000|2020-10-22 11:30:00|1458.2|1455.2|1458.2|1455.2|1458.2|1455.2|1458.2|1455.2|42
1603366500000|2020-10-22 11:35:00|1457.4|1454.4|1458.2|1455.2|1458.2|1455.2|1457.2|1454.2|42
1603366800000|2020-10-22 11:40:00|1458.1|1455.1|1459.2|1456.2|1460.2|1457.2|1457.3|1454.3|328
1603367100000|2020-10-22 11:45:00|1458.3|1455.3|1459.2|1456.2|1459.2|1456.2|1458.2|1455.2|75
1603367400000|2020-10-22 11:50:00|1458.7|1455.7|1459.2|1456.2|1459.2|1456.2|1458.2|1455.2|392
1603367700000|2020-10-22 11:55:00|1460.2|1457.2|1461|1458|1462|1459|1459.2|1456.2|663
1603368000000|2020-10-22 12:00:00|1461.1|1458.1|1463.9|1460.9|1463.9|1460.9|1461|1458|174
1603368300000|2020-10-22 12:05:00|1464|1461|1470.7|1467.7|1471.7|1468.7|1464|1461|3008
1603368600000|2020-10-22 12:10:00|1471.6|1468.6|1469.7|1466.7|1472.6|1469.6|1469.6|1466.6|482
1603368900000|2020-10-22 12:15:00|1469.2|1466.2|1470.6|1467.6|1471.6|1468.6|1469.2|1466.2|567
1603369200000|2020-10-22 12:20:00|1470.7|1467.7|1468.6|1465.6|1471.6|1468.6|1468.2|1465.2|901
1603369500000|2020-10-22 12:25:00|1468.7|1465.7|1467.7|1464.7|1470.6|1467.6|1466.7|1463.7|504
1603369800000|2020-10-22 12:30:00|1468.6|1465.6|1465.9|1462.9|1468.7|1465.7|1464.8|1461.8|699
1603370100000|2020-10-22 12:35:00|1466.3|1463.3|1465.8|1462.8|1466.7|1463.7|1461.9|1458.9|1855
1603370400000|2020-10-22 12:40:00|1466.3|1463.3|1464.7|1461.7|1466.6|1463.6|1463.7|1460.7|293
1603370700000|2020-10-22 12:45:00|1463.9|1460.9|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|124
1603371000000|2020-10-22 12:50:00|1465.2|1462.2|1464.8|1461.8|1465.7|1462.7|1462.8|1459.8|315
1603371300000|2020-10-22 12:55:00|1464.7|1461.7|1464.7|1461.7|1465.7|1462.7|1463.7|1460.7|259
1603371600000|2020-10-22 13:00:00|1464.8|1461.8|1466.6|1463.6|1466.7|1463.7|1464.7|1461.7|335
1603371900000|2020-10-22 13:05:00|1467.6|1464.6|1468.6|1465.6|1468.6|1465.6|1467.6|1464.6|95
1603372200000|2020-10-22 13:10:00|1467.7|1464.7|1466.7|1463.7|1468.6|1465.6|1466.7|1463.7|339
1603372500000|2020-10-22 13:15:00|1467.7|1464.7|1467.7|1464.7|1468.7|1465.7|1467.7|1464.7|125
1603372800000|2020-10-22 13:20:00|1467.8|1464.8|1468.7|1465.7|1469.1|1466.1|1467.8|1464.8|112
1603373100000|2020-10-22 13:25:00|1469.6|1466.6|1469.6|1466.6|1470.6|1467.6|1469.6|1466.6|295
1603373400000|2020-10-22 13:30:00|1469.7|1466.7|1472.4|1469.4|1472.4|1469.4|1468.7|1465.7|681
1603373700000|2020-10-22 13:35:00|1471.5|1468.5|1469.5|1466.5|1471.5|1468.5|1469.5|1466.5|379
1603374000000|2020-10-22 13:40:00|1470.5|1467.5|1474.4|1471.4|1474.4|1471.4|1470.5|1467.5|311
1603374300000|2020-10-22 13:45:00|1473.4|1470.4|1475.8|1472.8|1476.2|1473.2|1473.4|1470.4|807
1603374600000|2020-10-22 13:50:00|1475.4|1472.4|1477.2|1474.2|1478.2|1475.2|1475.2|1472.2|586
1603374900000|2020-10-22 13:55:00|1477.4|1474.4|1477.2|1474.2|1478.2|1475.2|1477.2|1474.2|573
1603375200000|2020-10-22 14:00:00|1477.4|1474.4|1477.3|1474.3|1478.2|1475.2|1476.4|1473.4|857
1603375500000|2020-10-22 14:05:00|1477.4|1474.4|1480.1|1477.1|1480.2|1477.2|1476.4|1473.4|1009
1603375800000|2020-10-22 14:10:00|1480.2|1477.2|1480.2|1477.2|1481.2|1478.2|1480.2|1477.2|884
1603376100000|2020-10-22 14:15:00|1480.6|1477.6|1479.2|1476.2|1481.1|1478.1|1478.4|1475.4|965
1603376400000|2020-10-22 14:20:00|1479.4|1476.4|1478.4|1475.4|1479.8|1476.8|1478.4|1475.4|313
1603376700000|2020-10-22 14:25:00|1479.2|1476.2|1478.4|1475.4|1479.3|1476.3|1478.4|1475.4|287
1603377000000|2020-10-22 14:30:00|1479.2|1476.2|1478.4|1475.4|1480.2|1477.2|1477.5|1474.5|600
1603377300000|2020-10-22 14:35:00|1478|1475|1477.5|1474.5|1480.2|1477.2|1477.5|1474.5|389
1603377600000|2020-10-22 14:40:00|1478.4|1475.4|1479.4|1476.4|1481.4|1478.4|1478.4|1475.4|477
1603377900000|2020-10-22 14:45:00|1479.8|1476.8|1478.5|1475.5|1480.4|1477.4|1478.5|1475.5|350
1603378200000|2020-10-22 14:50:00|1478.4|1475.4|1480.4|1477.4|1480.5|1477.5|1477.5|1474.5|300
1603378500000|2020-10-22 14:55:00|1480.9|1477.9|1481.2|1478.2|1482.2|1479.2|1480.4|1477.4|757
1603378800000|2020-10-22 15:00:00|1481.4|1478.4|1483.2|1480.2|1483.2|1480.2|1481.4|1478.4|986
1603379100000|2020-10-22 15:05:00|1484.1|1481.1|1483.1|1480.1|1484.1|1481.1|1481.2|1478.2|571
1603379400000|2020-10-22 15:10:00|1482.2|1479.2|1483|1480|1483|1480|1482|1479|364
1603379700000|2020-10-22 15:15:00|1483.2|1480.2|1482|1479|1484|1481|1482|1479|524
1603380000000|2020-10-22 15:20:00|1481|1478|1477.4|1474.4|1481.6|1478.6|1477.4|1474.4|656
1603380300000|2020-10-22 15:25:00|1478.2|1475.2|1475.2|1472.2|1478.3|1475.3|1475.2|1472.2|395
1603380600000|2020-10-22 15:30:00|1474.4|1471.4|1472.2|1469.2|1475.2|1472.2|1471.2|1468.2|672
1603380900000|2020-10-22 15:35:00|1472.3|1469.3|1469.2|1466.2|1474.1|1471.1|1469|1466|637
1603381200000|2020-10-22 15:40:00|1468.4|1465.4|1472.2|1469.2|1473|1470|1468|1465|450
1603381500000|2020-10-22 15:45:00|1473|1470|1472.2|1469.2|1473.1|1470.1|1472|1469|131
1603381800000|2020-10-22 15:50:00|1472.6|1469.6|1467.3|1464.3|1473.1|1470.1|1467.3|1464.3|364
1603382100000|2020-10-22 15:55:00|1466.5|1463.5|1469.5|1466.5|1469.5|1466.5|1466.5|1463.5|548
1603382400000|2020-10-22 16:00:00|1469.6|1466.6|1470.1|1467.1|1471.5|1468.5|1469.6|1466.6|287
1603382700000|2020-10-22 16:05:00|1469.7|1466.7|1470.1|1467.1|1470.5|1467.5|1468.7|1465.7|132
1603383000000|2020-10-22 16:10:00|1470.5|1467.5|1473.9|1470.9|1474.3|1471.3|1470.5|1467.5|353
1603383300000|2020-10-22 16:15:00|1473.5|1470.5|1473.5|1470.5|1474.3|1471.3|1472.5|1469.5|171
1603383600000|2020-10-22 16:20:00|1473.9|1470.9|1473.9|1470.9|1474.4|1471.4|1473.3|1470.3|117
1603383900000|2020-10-22 16:25:00|1474.3|1471.3|1472.1|1469.1|1474.3|1471.3|1470.5|1467.5|285
1603384200000|2020-10-22 16:30:00|1470.8|1467.8|1467.1|1464.1|1471.6|1468.6|1464.5|1461.5|1305
1603384500000|2020-10-22 16:35:00|1466.7|1463.7|1466.1|1463.1|1467.1|1464.1|1465.1|1462.1|391
1603384800000|2020-10-22 16:40:00|1467.1|1464.1|1465.1|1462.1|1467.1|1464.1|1464.3|1461.3|421
1603385100000|2020-10-22 16:45:00|1464.1|1461.1|1470.8|1467.8|1471.2|1468.2|1464.1|1461.1|838
1603385400000|2020-10-22 16:50:00|1470.9|1467.9|1470.9|1467.9|1471.8|1468.8|1465.9|1462.9|2404
1603385700000|2020-10-22 16:55:00|1470.5|1467.5|1470.9|1467.9|1470.9|1467.9|1468.4|1465.4|488
1603438200000|2020-10-23 07:30:00|1468.7|1465.7|1470.1|1467.1|1470.7|1467.7|1466.8|1463.8|329
1603438500000|2020-10-23 07:35:00|1470.5|1467.5|1469.6|1466.6|1471.6|1468.6|1469.6|1466.6|169
1603438800000|2020-10-23 07:40:00|1470.1|1467.1|1469.6|1466.6|1470.1|1467.1|1469.6|1466.6|91
1603439100000|2020-10-23 07:45:00|1470.5|1467.5|1470.3|1467.3|1470.9|1467.9|1467.5|1464.5|260
1603439400000|2020-10-23 07:50:00|1470.4|1467.4|1468.4|1465.4|1470.4|1467.4|1468.4|1465.4|31
1603439700000|2020-10-23 07:55:00|1468.3|1465.3|1467.9|1464.9|1468.3|1465.3|1467.4|1464.4|52
1603440000000|2020-10-23 08:00:00|1467.5|1464.5|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|22
1603440300000|2020-10-23 08:05:00|1468.3|1465.3|1468.4|1465.4|1468.5|1465.5|1467.5|1464.5|44
1603440600000|2020-10-23 08:10:00|1467.9|1464.9|1467.5|1464.5|1468.4|1465.4|1467.4|1464.4|34
1603440900000|2020-10-23 08:15:00|1468.3|1465.3|1468.3|1465.3|1468.8|1465.8|1467.9|1464.9|52
1603441200000|2020-10-23 08:20:00|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|56
1603441500000|2020-10-23 08:25:00|1466.3|1463.3|1467.4|1464.4|1467.4|1464.4|1466.3|1463.3|55
1603441800000|2020-10-23 08:30:00|1467.3|1464.3|1470.3|1467.3|1470.3|1467.3|1467.3|1464.3|115
1603442100000|2020-10-23 08:35:00|1470.7|1467.7|1470.5|1467.5|1471.3|1468.3|1469.5|1466.5|49
1603442400000|2020-10-23 08:40:00|1470.4|1467.4|1468.5|1465.5|1471.3|1468.3|1468.5|1465.5|30
1603442700000|2020-10-23 08:45:00|1468.4|1465.4|1466.9|1463.9|1469|1466|1466.9|1463.9|90
1603443000000|2020-10-23 08:50:00|1467.3|1464.3|1467.3|1464.3|1468.3|1465.3|1467.3|1464.3|73
1603443300000|2020-10-23 08:55:00|1467.4|1464.4|1465.3|1462.3|1467.4|1464.4|1465.3|1462.3|148
1603443600000|2020-10-23 09:00:00|1465.4|1462.4|1466.2|1463.2|1466.3|1463.3|1465.3|1462.3|137
1603443900000|2020-10-23 09:05:00|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|1466.2|1463.2|18
1603444200000|2020-10-23 09:10:00|1465.3|1462.3|1465.3|1462.3|1465.4|1462.4|1465.3|1462.3|33
1603444500000|2020-10-23 09:15:00|1466.3|1463.3|1467.3|1464.3|1467.3|1464.3|1465.4|1462.4|79
1603444800000|2020-10-23 09:20:00|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|1466.3|1463.3|28
1603445100000|2020-10-23 09:25:00|1467.1|1464.1|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|79
1603445400000|2020-10-23 09:30:00|1467.3|1464.3|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|42
1603445700000|2020-10-23 09:35:00|1465.9|1462.9|1466.3|1463.3|1466.3|1463.3|1465.4|1462.4|17
1603446000000|2020-10-23 09:40:00|1465.9|1462.9|1465.9|1462.9|1466.3|1463.3|1465.4|1462.4|14
1603446300000|2020-10-23 09:45:00|1466.3|1463.3|1464.3|1461.3|1466.3|1463.3|1464.3|1461.3|151
1603446600000|2020-10-23 09:50:00|1465.3|1462.3|1466.3|1463.3|1466.3|1463.3|1464.3|1461.3|85
1603446900000|2020-10-23 09:55:00|1465.9|1462.9|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|17
1603447200000|2020-10-23 10:00:00|1466.3|1463.3|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|28
1603447500000|2020-10-23 10:05:00|1464.4|1461.4|1464.3|1461.3|1464.4|1461.4|1464.3|1461.3|20
1603447800000|2020-10-23 10:10:00|1465.3|1462.3|1465.3|1462.3|1465.3|1462.3|1465.3|1462.3|48
1603448100000|2020-10-23 10:15:00|1464.3|1461.3|1465.3|1462.3|1465.3|1462.3|1464.3|1461.3|35
1603448400000|2020-10-23 10:20:00|1466.3|1463.3|1466.3|1463.3|1467.3|1464.3|1465.3|1462.3|112
1603448700000|2020-10-23 10:25:00|1467.3|1464.3|1467.3|1464.3|1467.3|1464.3|1466.7|1463.7|49
1603449000000|2020-10-23 10:30:00|1467.7|1464.7|1469.2|1466.2|1470.1|1467.1|1467.7|1464.7|47
1603449300000|2020-10-23 10:35:00|1469.3|1466.3|1471.1|1468.1|1471.1|1468.1|1469.1|1466.1|79
1603449600000|2020-10-23 10:40:00|1470.7|1467.7|1473.1|1470.1|1473.1|1470.1|1470.1|1467.1|89
1603449900000|2020-10-23 10:45:00|1472.3|1469.3|1471.1|1468.1|1472.3|1469.3|1470.2|1467.2|87
1603450200000|2020-10-23 10:50:00|1471.2|1468.2|1469.1|1466.1|1472.1|1469.1|1468.3|1465.3|168
1603450500000|2020-10-23 10:55:00|1468.7|1465.7|1468.1|1465.1|1469.1|1466.1|1468.1|1465.1|36
1603450800000|2020-10-23 11:00:00|1468.2|1465.2|1468.3|1465.3|1469.2|1466.2|1467.3|1464.3|58
1603451100000|2020-10-23 11:05:00|1469.1|1466.1|1468.3|1465.3|1469.2|1466.2|1468.2|1465.2|21
1603451400000|2020-10-23 11:10:00|1468.2|1465.2|1468.1|1465.1|1468.3|1465.3|1467.3|1464.3|31
1603451700000|2020-10-23 11:15:00|1467.3|1464.3|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|11
1603452000000|2020-10-23 11:20:00|1467.3|1464.3|1467.2|1464.2|1467.7|1464.7|1467.2|1464.2|138
1603452300000|2020-10-23 11:25:00|1468.1|1465.1|1470.1|1467.1|1470.1|1467.1|1467.2|1464.2|145
1603452600000|2020-10-23 11:30:00|1470.9|1467.9|1470.2|1467.2|1472.1|1469.1|1470.2|1467.2|96
1603452900000|2020-10-23 11:35:00|1470.7|1467.7|1470.2|1467.2|1470.7|1467.7|1470.2|1467.2|7
1603453200000|2020-10-23 11:40:00|1470.1|1467.1|1469.2|1466.2|1470.1|1467.1|1469.2|1466.2|13
1603453500000|2020-10-23 11:45:00|1469.1|1466.1|1468.2|1465.2|1469.2|1466.2|1468.2|1465.2|29
1603453800000|2020-10-23 11:50:00|1468.3|1465.3|1469.1|1466.1|1470.2|1467.2|1468.2|1465.2|76
1603454100000|2020-10-23 11:55:00|1468.7|1465.7|1467.2|1464.2|1470.1|1467.1|1467.2|1464.2|150
1603454400000|2020-10-23 12:00:00|1466.7|1463.7|1469.1|1466.1|1469.1|1466.1|1466.2|1463.2|179
1603454700000|2020-10-23 12:05:00|1468.7|1465.7|1469.2|1466.2|1469.2|1466.2|1467.2|1464.2|185
1603455000000|2020-10-23 12:10:00|1469.1|1466.1|1470.1|1467.1|1470.2|1467.2|1469.1|1466.1|215
1603455300000|2020-10-23 12:15:00|1469.2|1466.2|1472.9|1469.9|1473|1470|1467.7|1464.7|344
1603455600000|2020-10-23 12:20:00|1473|1470|1474|1471|1476.7|1473.7|1472.1|1469.1|787
1603455900000|2020-10-23 12:25:00|1474.4|1471.4|1472.9|1469.9|1475.5|1472.5|1472.9|1469.9|158
1603456200000|2020-10-23 12:30:00|1473|1470|1471|1468|1474.5|1471.5|1471|1468|224
1603456500000|2020-10-23 12:35:00|1470.9|1467.9|1471.7|1468.7|1472.7|1469.7|1469.1|1466.1|289
1603456800000|2020-10-23 12:40:00|1470.8|1467.8|1468.9|1465.9|1472.2|1469.2|1467.9|1464.9|418
1603457100000|2020-10-23 12:45:00|1469.3|1466.3|1469.9|1466.9|1470.1|1467.1|1468.9|1465.9|61
1603457400000|2020-10-23 12:50:00|1470.1|1467.1|1473.1|1470.1|1473.8|1470.8|1470.1|1467.1|298
1603457700000|2020-10-23 12:55:00|1473.5|1470.5|1473.5|1470.5|1474.9|1471.9|1473.1|1470.1|356
1603458000000|2020-10-23 13:00:00|1473.9|1470.9|1470.9|1467.9|1475.3|1472.3|1470.9|1467.9|233
1603458300000|2020-10-23 13:05:00|1471.7|1468.7|1471.7|1468.7|1472.7|1469.7|1471.7|1468.7|122
1603458600000|2020-10-23 13:10:00|1471.8|1468.8|1470.7|1467.7|1471.9|1468.9|1470.7|1467.7|93
1603458900000|2020-10-23 13:15:00|1470.3|1467.3|1471.7|1468.7|1472.7|1469.7|1469.9|1466.9|249
1603459200000|2020-10-23 13:20:00|1471.2|1468.2|1471.7|1468.7|1472.7|1469.7|1470.8|1467.8|334
1603459500000|2020-10-23 13:25:00|1471.8|1468.8|1471.7|1468.7|1471.8|1468.8|1470.7|1467.7|81
1603459800000|2020-10-23 13:30:00|1472.7|1469.7|1469.7|1466.7|1472.7|1469.7|1469.7|1466.7|284
1603460100000|2020-10-23 13:35:00|1468.9|1465.9|1472.7|1469.7|1472.7|1469.7|1467.7|1464.7|503
1603460400000|2020-10-23 13:40:00|1471.7|1468.7|1470.7|1467.7|1472.1|1469.1|1470.7|1467.7|112
1603460700000|2020-10-23 13:45:00|1471.6|1468.6|1469.6|1466.6|1471.7|1468.7|1467.7|1464.7|388
1603461000000|2020-10-23 13:50:00|1469.7|1466.7|1471.7|1468.7|1471.7|1468.7|1469.1|1466.1|121
1603461300000|2020-10-23 13:55:00|1471.6|1468.6|1468.7|1465.7|1471.7|1468.7|1468.7|1465.7|176
1603461600000|2020-10-23 14:00:00|1468.5|1465.5|1467.7|1464.7|1468.7|1465.7|1465.7|1462.7|849
1603461900000|2020-10-23 14:05:00|1468.1|1465.1|1468.7|1465.7|1469.5|1466.5|1466.7|1463.7|237
1603462200000|2020-10-23 14:10:00|1469.2|1466.2|1469.7|1466.7|1470.1|1467.1|1468.7|1465.7|193
1603462500000|2020-10-23 14:15:00|1470.1|1467.1|1469.7|1466.7|1471.5|1468.5|1468.7|1465.7|317
1603462800000|2020-10-23 14:20:00|1468.9|1465.9|1469.7|1466.7|1469.7|1466.7|1468.7|1465.7|138
1603463100000|2020-10-23 14:25:00|1471.7|1468.7|1469.8|1466.8|1473.7|1470.7|1469.7|1466.7|737
1603463400000|2020-10-23 14:30:00|1469.7|1466.7|1471.6|1468.6|1472.5|1469.5|1469.7|1466.7|99
1603463700000|2020-10-23 14:35:00|1471.7|1468.7|1471.7|1468.7|1471.7|1468.7|1470.7|1467.7|186
1603464000000|2020-10-23 14:40:00|1472.5|1469.5|1464.9|1461.9|1472.7|1469.7|1463.9|1460.9|1009
1603464300000|2020-10-23 14:45:00|1463.9|1460.9|1465.9|1462.9|1465.9|1462.9|1463.9|1460.9|205
1603464600000|2020-10-23 14:50:00|1466.9|1463.9|1464|1461|1466.9|1463.9|1464|1461|439
1603464900000|2020-10-23 14:55:00|1463.5|1460.5|1465|1462|1467|1464|1463|1460|577
1603465200000|2020-10-23 15:00:00|1466|1463|1464|1461|1466|1463|1464|1461|142
1603465500000|2020-10-23 15:05:00|1464.2|1461.2|1464|1461|1465.8|1462.8|1464|1461|299
1603465800000|2020-10-23 15:10:00|1464.8|1461.8|1461.1|1458.1|1464.8|1461.8|1460.6|1457.6|1087
1603466100000|2020-10-23 15:15:00|1461|1458|1464|1461|1464.8|1461.8|1461|1458|348
1603466400000|2020-10-23 15:20:00|1464.4|1461.4|1464.7|1461.7|1465.8|1462.8|1461.3|1458.3|553
1603466700000|2020-10-23 15:25:00|1463.7|1460.7|1462.8|1459.8|1463.7|1460.7|1461.7|1458.7|218
1603467000000|2020-10-23 15:30:00|1463.7|1460.7|1460.8|1457.8|1463.8|1460.8|1459.8|1456.8|454
1603467300000|2020-10-23 15:35:00|1460.3|1457.3|1459.8|1456.8|1460.8|1457.8|1458.8|1455.8|521
1603467600000|2020-10-23 15:40:00|1458.9|1455.9|1452.2|1449.2|1459|1456|1452.2|1449.2|1112
1603467900000|2020-10-23 15:45:00|1453|1450|1452.1|1449.1|1454|1451|1451.2|1448.2|993
1603468200000|2020-10-23 15:50:00|1452.2|1449.2|1453|1450|1455|1452|1452.2|1449.2|286
1603468500000|2020-10-23 15:55:00|1453.8|1450.8|1453.2|1450.2|1455|1452|1452.2|1449.2|416
1603468800000|2020-10-23 16:00:00|1453.1|1450.1|1451.2|1448.2|1454|1451|1449.7|1446.7|760
1603469100000|2020-10-23 16:05:00|1451.6|1448.6|1454.6|1451.6|1455|1452|1451.2|1448.2|310
1603469400000|2020-10-23 16:10:00|1455|1452|1456|1453|1456.9|1453.9|1454|1451|368
1603469700000|2020-10-23 16:15:00|1455.6|1452.6|1457|1454|1457.8|1454.8|1455|1452|241
1603470000000|2020-10-23 16:20:00|1456.9|1453.9|1457|1454|1459.8|1456.8|1455.9|1452.9|206
1603470300000|2020-10-23 16:25:00|1457.4|1454.4|1456.1|1453.1|1460.8|1457.8|1456|1453|538
1603470600000|2020-10-23 16:30:00|1456.9|1453.9|1458|1455|1459|1456|1456|1453|335
1603470900000|2020-10-23 16:35:00|1458.1|1455.1|1458.6|1455.6|1459|1456|1458|1455|149
1603471200000|2020-10-23 16:40:00|1459|1456|1462.9|1459.9|1463.3|1460.3|1458.1|1455.1|298
1603471500000|2020-10-23 16:45:00|1463.8|1460.8|1460.1|1457.1|1463.8|1460.8|1460|1457|355
1603471800000|2020-10-23 16:50:00|1460|1457|1462.1|1459.1|1464.1|1461.1|1458.1|1455.1|2005
1603472100000|2020-10-23 16:55:00|1462|1459|1462.7|1459.7|1463|1460|1461|1458|954
1603701000000|2020-10-26 08:30:00|1452|1449|1436.2|1433.2|1453.7|1450.7|1431.7|1428.7|2267
1603701300000|2020-10-26 08:35:00|1436.6|1433.6|1441.8|1438.8|1443.3|1440.3|1435.7|1432.7|223
1603701600000|2020-10-26 08:40:00|1442.3|1439.3|1442.3|1439.3|1442.3|1439.3|1439.9|1436.9|256
1603701900000|2020-10-26 08:45:00|1442.8|1439.8|1440.9|1437.9|1443.8|1440.8|1440.9|1437.9|126
1603702200000|2020-10-26 08:50:00|1441|1438|1438.7|1435.7|1441.4|1438.4|1437.6|1434.6|216
1603702500000|2020-10-26 08:55:00|1438.5|1435.5|1436.5|1433.5|1438.7|1435.7|1434.7|1431.7|246
1603702800000|2020-10-26 09:00:00|1436.6|1433.6|1435.5|1432.5|1437.4|1434.4|1435.5|1432.5|187
1603703100000|2020-10-26 09:05:00|1435.6|1432.6|1437.5|1434.5|1438.3|1435.3|1435.5|1432.5|93
1603703400000|2020-10-26 09:10:00|1437.9|1434.9|1438.5|1435.5|1438.5|1435.5|1437.5|1434.5|105
1603703700000|2020-10-26 09:15:00|1438.9|1435.9|1439.8|1436.8|1442.2|1439.2|1438.5|1435.5|329
1603704000000|2020-10-26 09:20:00|1439.3|1436.3|1438.3|1435.3|1440.3|1437.3|1438.3|1435.3|66
1603704300000|2020-10-26 09:25:00|1439.3|1436.3|1438.3|1435.3|1439.3|1436.3|1437.8|1434.8|98
1603704600000|2020-10-26 09:30:00|1438.7|1435.7|1439.3|1436.3|1441.3|1438.3|1438.7|1435.7|77
1603704900000|2020-10-26 09:35:00|1439.8|1436.8|1439.8|1436.8|1440.8|1437.8|1439.3|1436.3|45
1603705200000|2020-10-26 09:40:00|1440.2|1437.2|1441.3|1438.3|1441.4|1438.4|1439.4|1436.4|66
1603705500000|2020-10-26 09:45:00|1440.3|1437.3|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|66
1603705800000|2020-10-26 09:50:00|1440.4|1437.4|1441.3|1438.3|1442.3|1439.3|1440.4|1437.4|151
1603706100000|2020-10-26 09:55:00|1441.4|1438.4|1441.3|1438.3|1442.3|1439.3|1441.3|1438.3|44
1603706400000|2020-10-26 10:00:00|1441.4|1438.4|1442.1|1439.1|1443.1|1440.1|1441.3|1438.3|109
1603706700000|2020-10-26 10:05:00|1442.2|1439.2|1442.1|1439.1|1442.2|1439.2|1441.2|1438.2|34
1603707000000|2020-10-26 10:10:00|1441.7|1438.7|1444.1|1441.1|1444.1|1441.1|1441.3|1438.3|62
1603707300000|2020-10-26 10:15:00|1443.3|1440.3|1442.3|1439.3|1443.3|1440.3|1442.3|1439.3|128
1603707600000|2020-10-26 10:20:00|1442.7|1439.7|1442.3|1439.3|1443.3|1440.3|1442.3|1439.3|134
1603707900000|2020-10-26 10:25:00|||||||||16
1603708200000|2020-10-26 10:30:00|1441.3|1438.3|1441.3|1438.3|1441.3|1438.3|1441.3|1438.3|59
1603708500000|2020-10-26 10:35:00|1442.3|1439.3|1443.3|1440.3|1443.3|1440.3|1442.3|1439.3|43
1603708800000|2020-10-26 10:40:00|1443.1|1440.1|1444|1441|1445.1|1442.1|1443.1|1440.1|106
1603709100000|2020-10-26 10:45:00|1444.1|1441.1|1447.8|1444.8|1447.8|1444.8|1443.1|1440.1|300
1603709400000|2020-10-26 10:50:00|1447.3|1444.3|1445.9|1442.9|1448.3|1445.3|1445.8|1442.8|123
1603709700000|2020-10-26 10:55:00|1445.8|1442.8|1450.4|1447.4|1450.4|1447.4|1445.8|1442.8|267
1603710000000|2020-10-26 11:00:00|1450.5|1447.5|1451.5|1448.5|1451.8|1448.8|1450|1447|307
1603710300000|2020-10-26 11:05:00|1451.4|1448.4|1452.4|1449.4|1453.4|1450.4|1451.4|1448.4|276
1603710600000|2020-10-26 11:10:00|1451.4|1448.4|1452.4|1449.4|1452.8|1449.8|1450.6|1447.6|187
1603710900000|2020-10-26 11:15:00|1452.3|1449.3|1451.3|1448.3|1452.4|1449.4|1451.3|1448.3|48
1603711200000|2020-10-26 11:20:00|1451.4|1448.4|1450.4|1447.4|1452.2|1449.2|1450.4|1447.4|48
1603711500000|2020-10-26 11:25:00|1451.2|1448.2|1452.2|1449.2|1452.2|1449.2|1451.2|1448.2|21
1603711800000|2020-10-26 11:30:00|1451.4|1448.4|1451.8|1448.8|1453.2|1450.2|1451.2|1448.2|339
1603712100000|2020-10-26 11:35:00|1451.4|1448.4|1450.4|1447.4|1452.2|1449.2|1450.4|1447.4|50
1603712400000|2020-10-26 11:40:00|1449.4|1446.4|1448.4|1445.4|1450.4|1447.4|1448.4|1445.4|201
1603712700000|2020-10-26 11:45:00|1448.5|1445.5|1450.4|1447.4|1451.3|1448.3|1448.4|1445.4|130
1603713000000|2020-10-26 11:50:00|1450.3|1447.3|1451.2|1448.2|1451.3|1448.3|1450.3|1447.3|62
1603713300000|2020-10-26 11:55:00|1451.3|1448.3|1449.8|1446.8|1452.3|1449.3|1449.8|1446.8|202
1603713600000|2020-10-26 12:00:00|1450.2|1447.2|1446.6|1443.6|1451.4|1448.4|1445.6|1442.6|381
1603713900000|2020-10-26 12:05:00|1446.5|1443.5|1444.6|1441.6|1446.6|1443.6|1443.7|1440.7|352
1603714200000|2020-10-26 12:10:00|1444.1|1441.1|1443.7|1440.7|1444.1|1441.1|1442.7|1439.7|336
1603714500000|2020-10-26 12:15:00|1443.6|1440.6|1444.7|1441.7|1444.7|1441.7|1440.9|1437.9|649
1603714800000|2020-10-26 12:20:00|1444.6|1441.6|1442.2|1439.2|1444.7|1441.7|1442.2|1439.2|288
1603715100000|2020-10-26 12:25:00|1441.7|1438.7|1443.7|1440.7|1443.7|1440.7|1441.7|1438.7|97
1603715400000|2020-10-26 12:30:00|1442.9|1439.9|1447.5|1444.5|1448.5|1445.5|1442.7|1439.7|215
1603715700000|2020-10-26 12:35:00|1447.7|1444.7|1447.7|1444.7|1448.6|1445.6|1446.7|1443.7|66
1603716000000|2020-10-26 12:40:00|1447.6|1444.6|1440.9|1437.9|1447.7|1444.7|1440.9|1437.9|362
1603716300000|2020-10-26 12:45:00|1441.3|1438.3|1438.8|1435.8|1441.8|1438.8|1438|1435|259
1603716600000|2020-10-26 12:50:00|1438.4|1435.4|1437.9|1434.9|1441.7|1438.7|1437.8|1434.8|159
1603716900000|2020-10-26 12:55:00|1438.7|1435.7|1439.6|1436.6|1440.7|1437.7|1437.8|1434.8|354
1603717200000|2020-10-26 13:00:00|1439.5|1436.5|1440.7|1437.7|1443.5|1440.5|1439.5|1436.5|353
1603717500000|2020-10-26 13:05:00|1441.1|1438.1|1441.6|1438.6|1443.4|1440.4|1440.7|1437.7|191
1603717800000|2020-10-26 13:10:00|1441.1|1438.1|1443.6|1440.6|1443.6|1440.6|1440.7|1437.7|68
1603718100000|2020-10-26 13:15:00|1443.5|1440.5|1442.7|1439.7|1444.5|1441.5|1441.5|1438.5|307
1603718400000|2020-10-26 13:20:00|1442.6|1439.6|1439.7|1436.7|1443.6|1440.6|1438.7|1435.7|156
1603718700000|2020-10-26 13:25:00|1439.5|1436.5|1438.7|1435.7|1441.5|1438.5|1438.6|1435.6|302
1603719000000|2020-10-26 13:30:00|1439.2|1436.2|1439.7|1436.7|1440.6|1437.6|1437.7|1434.7|437
1603719300000|2020-10-26 13:35:00|1438.9|1435.9|1440.7|1437.7|1441.7|1438.7|1438.7|1435.7|219
1603719600000|2020-10-26 13:40:00|1439.7|1436.7|1436.9|1433.9|1440.6|1437.6|1436.9|1433.9|233
1603719900000|2020-10-26 13:45:00|1435.1|1432.1|1432.2|1429.2|1436.1|1433.1|1432.2|1429.2|529
1603720200000|2020-10-26 13:50:00|1431.4|1428.4|1432.2|1429.2|1434.1|1431.1|1430.2|1427.2|503
1603720500000|2020-10-26 13:55:00|1432.1|1429.1|1430.1|1427.1|1432.1|1429.1|1426.2|1423.2|547
1603720800000|2020-10-26 14:00:00|1430.2|1427.2|1433.1|1430.1|1434.1|1431.1|1429.2|1426.2|489
1603721100000|2020-10-26 14:05:00|1432.1|1429.1|1434.8|1431.8|1435.9|1432.9|1431.9|1428.9|532
1603721400000|2020-10-26 14:10:00|1434.7|1431.7|1435.7|1432.7|1435.8|1432.8|1433.9|1430.9|230
1603721700000|2020-10-26 14:15:00|1434.9|1431.9|1436.8|1433.8|1437.7|1434.7|1434.9|1431.9|369
1603722000000|2020-10-26 14:20:00|1436.9|1433.9|1440.7|1437.7|1442.5|1439.5|1436.9|1433.9|378
1603722300000|2020-10-26 14:25:00|1440.6|1437.6|1438.7|1435.7|1440.7|1437.7|1437.7|1434.7|356
1603722600000|2020-10-26 14:30:00|1438.6|1435.6|1436.7|1433.7|1438.6|1435.6|1434.8|1431.8|422
1603722900000|2020-10-26 14:35:00|1436.3|1433.3|1437.7|1434.7|1437.8|1434.8|1435.7|1432.7|249
1603723200000|2020-10-26 14:40:00|1437.8|1434.8|1438.9|1435.9|1439.9|1436.9|1436.9|1433.9|510
1603723500000|2020-10-26 14:45:00|1438.8|1435.8|1435.7|1432.7|1439.8|1436.8|1435.7|1432.7|469
1603723800000|2020-10-26 14:50:00|1436.7|1433.7|1437.7|1434.7|1437.7|1434.7|1435.7|1432.7|612
1603724100000|2020-10-26 14:55:00|1437.6|1434.6|1439.7|1436.7|1439.7|1436.7|1436.7|1433.7|336
1603724400000|2020-10-26 15:00:00|1440.5|1437.5|1441.4|1438.4|1442.5|1439.5|1440.5|1437.5|808
1603724700000|2020-10-26 15:05:00|1441.3|1438.3|1441.7|1438.7|1444.5|1441.5|1440.5|1437.5|559
1603725000000|2020-10-26 15:10:00|1442.5|1439.5|1441.5|1438.5|1443.6|1440.6|1440.5|1437.5|238
1603725300000|2020-10-26 15:15:00|1442|1439|1444.4|1441.4|1444.5|1441.5|1440.5|1437.5|265
1603725600000|2020-10-26 15:20:00|1444.3|1441.3|1446.3|1443.3|1446.3|1443.3|1443.5|1440.5|279
1603725900000|2020-10-26 15:25:00|1445.5|1442.5|1446.3|1443.3|1449.4|1446.4|1445.5|1442.5|575
1603726200000|2020-10-26 15:30:00|1445.5|1442.5|1449.3|1446.3|1449.3|1446.3|1445.3|1442.3|1002
1603726500000|2020-10-26 15:35:00|1450.1|1447.1|1452.1|1449.1|1452.1|1449.1|1450.1|1447.1|304
1603726800000|2020-10-26 15:40:00|1451.3|1448.3|1452.7|1449.7|1453.1|1450.1|1450.3|1447.3|439
1603727100000|2020-10-26 15:45:00|1452.3|1449.3|1450.3|1447.3|1453.2|1450.2|1449.3|1446.3|304
1603727400000|2020-10-26 15:50:00|1449.8|1446.8|1454.1|1451.1|1454.1|1451.1|1449.3|1446.3|320
1603727700000|2020-10-26 15:55:00|1454.2|1451.2|1454.2|1451.2|1456.1|1453.1|1453.3|1450.3|357
1603787400000|2020-10-27 08:30:00|1466.7|1463.7|1475.1|1472.1|1477.9|1474.9|1466.2|1463.2|2529
1603787700000|2020-10-27 08:35:00|1475.9|1472.9|1476.1|1473.1|1476.3|1473.3|1472.1|1469.1|838
1603788000000|2020-10-27 08:40:00|1476.5|1473.5|1479.3|1476.3|1479.3|1476.3|1475.1|1472.1|1191
1603788300000|2020-10-27 08:45:00|1478.5|1475.5|1479.7|1476.7|1480.5|1477.5|1477.7|1474.7|1072
1603788600000|2020-10-27 08:50:00|1478.9|1475.9|1478.9|1475.9|1478.9|1475.9|1475.6|1472.6|283
1603788900000|2020-10-27 08:55:00|1478.8|1475.8|1479.9|1476.9|1479.9|1476.9|1477.9|1474.9|176
1603789200000|2020-10-27 09:00:00|1478.9|1475.9|1479.9|1476.9|1479.9|1476.9|1478.9|1475.9|50
1603789500000|2020-10-27 09:05:00|1480.7|1477.7|1480.4|1477.4|1481.9|1478.9|1480|1477|223
1603789800000|2020-10-27 09:10:00|1480.9|1477.9|1481.9|1478.9|1481.9|1478.9|1480.9|1477.9|55
1603790100000|2020-10-27 09:15:00|1481|1478|1482|1479|1482|1479|1480.9|1477.9|171
1603790400000|2020-10-27 09:20:00|1482.4|1479.4|1482|1479|1483|1480|1481|1478|481
1603790700000|2020-10-27 09:25:00|1482.1|1479.1|1482.8|1479.8|1484.8|1481.8|1482|1479|962
1603791000000|2020-10-27 09:30:00|1483.7|1480.7|1482.8|1479.8|1485.7|1482.7|1482.8|1479.8|655
1603791300000|2020-10-27 09:35:00|1482.7|1479.7|1479.5|1476.5|1482.8|1479.8|1478.5|1475.5|333
1603791600000|2020-10-27 09:40:00|1479.6|1476.6|1479.5|1476.5|1480.7|1477.7|1477.7|1474.7|197
1603791900000|2020-10-27 09:45:00|1479.7|1476.7|1476.8|1473.8|1480.1|1477.1|1476.8|1473.8|160
1603792200000|2020-10-27 09:50:00|1477|1474|1477.8|1474.8|1478.8|1475.8|1476.8|1473.8|80
1603792500000|2020-10-27 09:55:00|1477.6|1474.6|1478.2|1475.2|1478.7|1475.7|1477.6|1474.6|65
1603792800000|2020-10-27 10:00:00|1477.8|1474.8|1481.6|1478.6|1481.6|1478.6|1477.8|1474.8|140
1603793100000|2020-10-27 10:05:00|1482.1|1479.1|1480.6|1477.6|1482.6|1479.6|1480.6|1477.6|137
1603793400000|2020-10-27 10:10:00|1479.6|1476.6|1481.5|1478.5|1482|1479|1479.6|1476.6|118
1603793700000|2020-10-27 10:15:00|1481.6|1478.6|1482.5|1479.5|1482.5|1479.5|1481.5|1478.5|68
1603794000000|2020-10-27 10:20:00|1481.5|1478.5|1481.4|1478.4|1482|1479|1479.6|1476.6|255
1603794300000|2020-10-27 10:25:00|1481.5|1478.5|1479.6|1476.6|1481.5|1478.5|1479.6|1476.6|148
1603794600000|2020-10-27 10:30:00|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|81
1603794900000|2020-10-27 10:35:00|1477.6|1474.6|1479.5|1476.5|1479.5|1476.5|1477.6|1474.6|107
1603795200000|2020-10-27 10:40:00|1479.4|1476.4|1479.6|1476.6|1479.6|1476.6|1478.5|1475.5|53
1603795500000|2020-10-27 10:45:00|1479.5|1476.5|1478.6|1475.6|1479.6|1476.6|1478.6|1475.6|28
1603795800000|2020-10-27 10:50:00|1479.4|1476.4|1479.5|1476.5|1479.5|1476.5|1477.4|1474.4|100
1603796100000|2020-10-27 10:55:00|1479.9|1476.9|1478.4|1475.4|1480.4|1477.4|1477.6|1474.6|120
1603796400000|2020-10-27 11:00:00|1478|1475|1478.4|1475.4|1478.6|1475.6|1475.6|1472.6|245
1603796700000|2020-10-27 11:05:00|1478.5|1475.5|1477|1474|1478.5|1475.5|1476.6|1473.6|141
1603797000000|2020-10-27 11:10:00|1477.4|1474.4|1478.4|1475.4|1478.4|1475.4|1477.4|1474.4|68
1603797300000|2020-10-27 11:15:00|1478|1475|1478.5|1475.5|1478.5|1475.5|1477.4|1474.4|84
1603797600000|2020-10-27 11:20:00|1478.9|1475.9|1479.4|1476.4|1479.4|1476.4|1478.4|1475.4|71
1603797900000|2020-10-27 11:25:00|1479.6|1476.6|1480.6|1477.6|1481.4|1478.4|1479.6|1476.6|113
1603798200000|2020-10-27 11:30:00|1480.2|1477.2|1479.6|1476.6|1480.2|1477.2|1478.6|1475.6|97
1603798500000|2020-10-27 11:35:00|1478.6|1475.6|1477.8|1474.8|1478.6|1475.6|1477.8|1474.8|38
1603798800000|2020-10-27 11:40:00|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|1478.6|1475.6|30
1603799100000|2020-10-27 11:45:00|1479.4|1476.4|1482.3|1479.3|1482.3|1479.3|1479.4|1476.4|396
1603799400000|2020-10-27 11:50:00|1481.4|1478.4|1484.2|1481.2|1484.2|1481.2|1481.2|1478.2|827
1603799700000|2020-10-27 11:55:00|1483.2|1480.2|1478.5|1475.5|1483.2|1480.2|1478.5|1475.5|879
1603800000000|2020-10-27 12:00:00|1478.4|1475.4|1483.3|1480.3|1483.7|1480.7|1478.4|1475.4|341
1603800300000|2020-10-27 12:05:00|1483.2|1480.2|1482.4|1479.4|1484.2|1481.2|1482.4|1479.4|122
1603800600000|2020-10-27 12:10:00|1482.3|1479.3|1483.3|1480.3|1484.2|1481.2|1482.2|1479.2|317
1603800900000|2020-10-27 12:15:00|1482.3|1479.3|1482.4|1479.4|1482.4|1479.4|1480.4|1477.4|306
1603801200000|2020-10-27 12:20:00|1482.3|1479.3|1481.3|1478.3|1482.4|1479.4|1481.3|1478.3|311
1603801500000|2020-10-27 12:25:00|1480.4|1477.4|1478.4|1475.4|1480.4|1477.4|1478.4|1475.4|182
1603801800000|2020-10-27 12:30:00|1479.2|1476.2|1479.3|1476.3|1479.8|1476.8|1478.3|1475.3|198
1603802100000|2020-10-27 12:35:00|1479.8|1476.8|1479.4|1476.4|1479.8|1476.8|1478.4|1475.4|148
1603802400000|2020-10-27 12:40:00|1478.6|1475.6|1479.4|1476.4|1480.2|1477.2|1478.4|1475.4|177
1603802700000|2020-10-27 12:45:00|1480.4|1477.4|1479.4|1476.4|1480.4|1477.4|1479.2|1476.2|73
1603803000000|2020-10-27 12:50:00|1478.4|1475.4|1478.4|1475.4|1479.4|1476.4|1478.2|1475.2|113
1603803300000|2020-10-27 12:55:00|1479.2|1476.2|1479.2|1476.2|1479.4|1476.4|1478.2|1475.2|326
1603803600000|2020-10-27 13:00:00|1479.3|1476.3|1480.2|1477.2|1481.2|1478.2|1479.3|1476.3|910
1603803900000|2020-10-27 13:05:00|1481|1478|1482.2|1479.2|1482.2|1479.2|1480.2|1477.2|274
1603804200000|2020-10-27 13:10:00|1482.8|1479.8|1483.2|1480.2|1483.3|1480.3|1482.3|1479.3|124
1603804500000|2020-10-27 13:15:00|1483.3|1480.3|1483.2|1480.2|1484.2|1481.2|1483.2|1480.2|451
1603804800000|2020-10-27 13:20:00|1483.3|1480.3|1484.2|1481.2|1484.2|1481.2|1483.3|1480.3|166
1603805100000|2020-10-27 13:25:00|1484.3|1481.3|1486.2|1483.2|1487|1484|1484.2|1481.2|332
1603805400000|2020-10-27 13:30:00|1486|1483|1485.2|1482.2|1486.2|1483.2|1483.2|1480.2|562
1603805700000|2020-10-27 13:35:00|1485.3|1482.3|1485.2|1482.2|1485.3|1482.3|1485.2|1482.2|191
1603806000000|2020-10-27 13:40:00|1485.8|1482.8|1486.4|1483.4|1486.4|1483.4|1485.4|1482.4|138
1603806300000|2020-10-27 13:45:00|1487.4|1484.4|1487.4|1484.4|1488.4|1485.4|1487.4|1484.4|544
1603806600000|2020-10-27 13:50:00|1486.6|1483.6|1486.4|1483.4|1486.6|1483.6|1485.6|1482.6|241
1603806900000|2020-10-27 13:55:00|1487.2|1484.2|1486.4|1483.4|1487.4|1484.4|1486.4|1483.4|289
1603807200000|2020-10-27 14:00:00|1486.8|1483.8|1483.4|1480.4|1487.4|1484.4|1483.4|1480.4|581
1603807500000|2020-10-27 14:05:00|1482.5|1479.5|1472.1|1469.1|1483.4|1480.4|1471.7|1468.7|1548
1603807800000|2020-10-27 14:10:00|1471.7|1468.7|1472.7|1469.7|1472.7|1469.7|1469.1|1466.1|761
1603808100000|2020-10-27 14:15:00|1472.9|1469.9|1473.1|1470.1|1474.5|1471.5|1471.7|1468.7|523
1603808400000|2020-10-27 14:20:00|1472.7|1469.7|1470.7|1467.7|1474.6|1471.6|1470.7|1467.7|452
1603808700000|2020-10-27 14:25:00|1470.6|1467.6|1473.7|1470.7|1473.7|1470.7|1470.1|1467.1|340
1603809000000|2020-10-27 14:30:00|1473.5|1470.5|1476.5|1473.5|1477.3|1474.3|1473.5|1470.5|425
1603809300000|2020-10-27 14:35:00|1475.5|1472.5|1475.5|1472.5|1475.5|1472.5|1473.5|1470.5|595
1603809600000|2020-10-27 14:40:00|1476.3|1473.3|1474.5|1471.5|1476.4|1473.4|1473.5|1470.5|312
1603809900000|2020-10-27 14:45:00|1475.3|1472.3|1476.3|1473.3|1477.3|1474.3|1475.3|1472.3|266
1603810200000|2020-10-27 14:50:00|1476.4|1473.4|1475.5|1472.5|1477.3|1474.3|1474.5|1471.5|196
1603810500000|2020-10-27 14:55:00|1475.9|1472.9|1477.3|1474.3|1477.3|1474.3|1473.5|1470.5|238
1603810800000|2020-10-27 15:00:00|1479|1476|1480|1477|1480|1477|1479|1476|528
1603811100000|2020-10-27 15:05:00|1480.1|1477.1|1481|1478|1481|1478|1479|1476|475
1603811400000|2020-10-27 15:10:00|1480.1|1477.1|1479.9|1476.9|1480.5|1477.5|1479.9|1476.9|87
1603811700000|2020-10-27 15:15:00|1480|1477|1479.9|1476.9|1481.9|1478.9|1479.8|1476.8|256
1603812000000|2020-10-27 15:20:00|1479.8|1476.8|1476.5|1473.5|1479.8|1476.8|1475.9|1472.9|213
1603812300000|2020-10-27 15:25:00|1476.1|1473.1|1476.1|1473.1|1477.1|1474.1|1475.1|1472.1|179
1603812600000|2020-10-27 15:30:00|1476.9|1473.9|1474|1471|1476.9|1473.9|1472.2|1469.2|790
1603812900000|2020-10-27 15:35:00|1474.1|1471.1|1472.9|1469.9|1474.1|1471.1|1472.9|1469.9|205
1603813200000|2020-10-27 15:40:00|1473.1|1470.1|1473.1|1470.1|1474.1|1471.1|1472.9|1469.9|121
1603813500000|2020-10-27 15:45:00|1473.9|1470.9|1473.1|1470.1|1476.1|1473.1|1473.1|1470.1|249
1603813800000|2020-10-27 15:50:00|1473|1470|1472.1|1469.1|1475|1472|1472|1469|353
1603814100000|2020-10-27 15:55:00|1472|1469|1471.1|1468.1|1472.1|1469.1|1470.1|1467.1|338
1603873800000|2020-10-28 08:30:00|1455.6|1452.6|1457.8|1454.8|1458.1|1455.1|1452.5|1449.5|2096
1603874100000|2020-10-28 08:35:00|1457.7|1454.7|1458.5|1455.5|1458.7|1455.7|1455.7|1452.7|232
1603874400000|2020-10-28 08:40:00|1458.6|1455.6|1456.7|1453.7|1458.6|1455.6|1455.7|1452.7|103
1603874700000|2020-10-28 08:45:00|1457.5|1454.5|1460.3|1457.3|1460.3|1457.3|1456.2|1453.2|807
1603875000000|2020-10-28 08:50:00|1460.4|1457.4|1459.4|1456.4|1461.3|1458.3|1459.3|1456.3|55
1603875300000|2020-10-28 08:55:00|1458.9|1455.9|1460.3|1457.3|1461.1|1458.1|1457.5|1454.5|489
1603875600000|2020-10-28 09:00:00|1460.2|1457.2|1458.4|1455.4|1461.3|1458.3|1457.5|1454.5|212
1603875900000|2020-10-28 09:05:00|1458.5|1455.5|1458.5|1455.5|1459.5|1456.5|1457.5|1454.5|95
1603876200000|2020-10-28 09:10:00|1458|1455|1455.7|1452.7|1458.5|1455.5|1455.6|1452.6|228
1603876500000|2020-10-28 09:15:00|1456.5|1453.5|1454.7|1451.7|1456.5|1453.5|1453.7|1450.7|209
1603876800000|2020-10-28 09:20:00|1454.1|1451.1|1454.7|1451.7|1454.7|1451.7|1452.7|1449.7|179
1603877100000|2020-10-28 09:25:00|1455.9|1452.9|1452.7|1449.7|1456.5|1453.5|1452.6|1449.6|72
1603877400000|2020-10-28 09:30:00|1453.7|1450.7|1456.4|1453.4|1456.5|1453.5|1453.5|1450.5|277
1603877700000|2020-10-28 09:35:00|1456|1453|1456.5|1453.5|1457.4|1454.4|1455.9|1452.9|137
1603878000000|2020-10-28 09:40:00|1456.4|1453.4|1456.5|1453.5|1457.5|1454.5|1456.4|1453.4|65
1603878300000|2020-10-28 09:45:00|1454.5|1451.5|1455.4|1452.4|1456.5|1453.5|1453.5|1450.5|352
1603878600000|2020-10-28 09:50:00|1455.5|1452.5|1455.5|1452.5|1455.5|1452.5|1453.5|1450.5|172
1603878900000|2020-10-28 09:55:00|1455.4|1452.4|1456.3|1453.3|1456.3|1453.3|1455.3|1452.3|124
1603879200000|2020-10-28 10:00:00|1457.3|1454.3|1457.3|1454.3|1458.3|1455.3|1456.7|1453.7|185
1603879500000|2020-10-28 10:05:00|1456.9|1453.9|1452.1|1449.1|1457.3|1454.3|1450.5|1447.5|1062
1603879800000|2020-10-28 10:10:00|1452.5|1449.5|1450.7|1447.7|1452.5|1449.5|1450.7|1447.7|252
1603880100000|2020-10-28 10:15:00|1451.5|1448.5|1450.7|1447.7|1451.7|1448.7|1448.7|1445.7|1001
1603880400000|2020-10-28 10:20:00|1449.8|1446.8|1450.7|1447.7|1452.6|1449.6|1449.7|1446.7|138
1603880700000|2020-10-28 10:25:00|1450.5|1447.5|1451.6|1448.6|1452.5|1449.5|1450.1|1447.1|255
1603881000000|2020-10-28 10:30:00|1451.5|1448.5|1451.5|1448.5|1452.5|1449.5|1450.6|1447.6|230
1603881300000|2020-10-28 10:35:00|1452|1449|1455.3|1452.3|1456.7|1453.7|1452|1449|303
1603881600000|2020-10-28 10:40:00|1454.5|1451.5|1451.4|1448.4|1456.3|1453.3|1451|1448|208
1603881900000|2020-10-28 10:45:00|1451|1448|1450.4|1447.4|1451.4|1448.4|1450.4|1447.4|133
1603882200000|2020-10-28 10:50:00|1450.5|1447.5|1453.8|1450.8|1453.8|1450.8|1449.5|1446.5|147
1603882500000|2020-10-28 10:55:00|1454.2|1451.2|1452.2|1449.2|1454.2|1451.2|1451.8|1448.8|90
1603882800000|2020-10-28 11:00:00|1452.3|1449.3|1453.3|1450.3|1455.2|1452.2|1451.8|1448.8|93
1603883100000|2020-10-28 11:05:00|1453.2|1450.2|1453.3|1450.3|1454.3|1451.3|1452.4|1449.4|73
1603883400000|2020-10-28 11:10:00|1453.4|1450.4|1452.4|1449.4|1453.4|1450.4|1451.8|1448.8|54
1603883700000|2020-10-28 11:15:00|1452.2|1449.2|1453.2|1450.2|1454.2|1451.2|1451.3|1448.3|22
1603884000000|2020-10-28 11:20:00|1453.3|1450.3|1453.8|1450.8|1454.3|1451.3|1453.2|1450.2|31
1603884300000|2020-10-28 11:25:00|1453.4|1450.4|1451.4|1448.4|1454.2|1451.2|1451.4|1448.4|25
1603884600000|2020-10-28 11:30:00|1451.5|1448.5|1451.4|1448.4|1452.4|1449.4|1451.4|1448.4|40
1603884900000|2020-10-28 11:35:00|1450.6|1447.6|1450|1447|1450.6|1447.6|1449.4|1446.4|160
1603885200000|2020-10-28 11:40:00|1450.4|1447.4|1448.5|1445.5|1450.4|1447.4|1447.6|1444.6|125
1603885500000|2020-10-28 11:45:00|1448.4|1445.4|1450.2|1447.2|1450.2|1447.2|1447.6|1444.6|659
1603885800000|2020-10-28 11:50:00|1449.8|1446.8|1449.2|1446.2|1451|1448|1448.2|1445.2|163
1603886100000|2020-10-28 11:55:00|1448.2|1445.2|1448.3|1445.3|1448.3|1445.3|1448.2|1445.2|55
1603886400000|2020-10-28 12:00:00|1449.1|1446.1|1452.1|1449.1|1453|1450|1446.2|1443.2|693
1603886700000|2020-10-28 12:05:00|1452|1449|1459.8|1456.8|1459.8|1456.8|1451.1|1448.1|717
1603887000000|2020-10-28 12:10:00|1459.7|1456.7|1457|1454|1460.8|1457.8|1456|1453|546
1603887300000|2020-10-28 12:15:00|1457.9|1454.9|1459.8|1456.8|1459.8|1456.8|1455.1|1452.1|435
1603887600000|2020-10-28 12:20:00|1460.6|1457.6|1458.8|1455.8|1460.6|1457.6|1456.8|1453.8|227
1603887900000|2020-10-28 12:25:00|1459.6|1456.6|1460.7|1457.7|1461.6|1458.6|1458.7|1455.7|154
1603888200000|2020-10-28 12:30:00|1460.8|1457.8|1458.8|1455.8|1460.8|1457.8|1456.8|1453.8|368
1603888500000|2020-10-28 12:35:00|1458.6|1455.6|1454.8|1451.8|1458.6|1455.6|1454.6|1451.6|633
1603888800000|2020-10-28 12:40:00|1454.9|1451.9|1452.8|1449.8|1455.8|1452.8|1451.9|1448.9|167
1603889100000|2020-10-28 12:45:00|1451.9|1448.9|1450|1447|1452.4|1449.4|1450|1447|338
1603889400000|2020-10-28 12:50:00|1449.2|1446.2|1450.2|1447.2|1450.2|1447.2|1448.2|1445.2|167
1603889700000|2020-10-28 12:55:00|1450.6|1447.6|1453|1450|1453|1450|1449.1|1446.1|189
1603890000000|2020-10-28 13:00:00|1453.1|1450.1|1450|1447|1453.1|1450.1|1450|1447|292
1603890300000|2020-10-28 13:05:00|1450.9|1447.9|1450|1447|1451|1448|1449|1446|138
1603890600000|2020-10-28 13:10:00|1451|1448|1452|1449|1453|1450|1450|1447|157
1603890900000|2020-10-28 13:15:00|1451|1448|1451.9|1448.9|1451.9|1448.9|1450|1447|100
1603891200000|2020-10-28 13:20:00|1452|1449|1454.4|1451.4|1454.8|1451.8|1452|1449|206
1603891500000|2020-10-28 13:25:00|1454.8|1451.8|1454.8|1451.8|1454.8|1451.8|1454|1451|79
1603891800000|2020-10-28 13:30:00|1454.3|1451.3|1456.2|1453.2|1460.6|1457.6|1453.8|1450.8|856
1603892100000|2020-10-28 13:35:00|1456.6|1453.6|1459.5|1456.5|1459.6|1456.6|1455.8|1452.8|301
1603892400000|2020-10-28 13:40:00|1459.4|1456.4|1459.4|1456.4|1459.4|1456.4|1458.5|1455.5|109
1603892700000|2020-10-28 13:45:00|1460.3|1457.3|1468.6|1465.6|1468.6|1465.6|1460.3|1457.3|1262
1603893000000|2020-10-28 13:50:00|1467.8|1464.8|1464.8|1461.8|1467.8|1464.8|1464.8|1461.8|481
1603893300000|2020-10-28 13:55:00|1464.9|1461.9|1464|1461|1465.8|1462.8|1462.2|1459.2|486
1603893600000|2020-10-28 14:00:00|1464.4|1461.4|1464.8|1461.8|1465.8|1462.8|1463.4|1460.4|353
1603893900000|2020-10-28 14:05:00|1465|1462|1463.9|1460.9|1465.8|1462.8|1463|1460|235
1603894200000|2020-10-28 14:10:00|1464|1461|1462.8|1459.8|1464|1461|1461|1458|449
1603894500000|2020-10-28 14:15:00|1463|1460|1463.8|1460.8|1464.4|1461.4|1462|1459|148
1603894800000|2020-10-28 14:20:00|1464|1461|1463|1460|1464.8|1461.8|1462|1459|400
1603895100000|2020-10-28 14:25:00|1462.9|1459.9|1461.2|1458.2|1463|1460|1459.2|1456.2|378
1603895400000|2020-10-28 14:30:00|1460.3|1457.3|1461|1458|1465|1462|1458.2|1455.2|751
1603895700000|2020-10-28 14:35:00|1461.4|1458.4|1465|1462|1465|1462|1461|1458|437
1603896000000|2020-10-28 14:40:00|1464|1461|1461.1|1458.1|1464|1461|1461|1458|414
1603896300000|2020-10-28 14:45:00|1461.2|1458.2|1458.7|1455.7|1462.2|1459.2|1458.2|1455.2|501
1603896600000|2020-10-28 14:50:00|1458.8|1455.8|1459.4|1456.4|1460.2|1457.2|1455.6|1452.6|577
1603896900000|2020-10-28 14:55:00|1459.3|1456.3|1459.2|1456.2|1461|1458|1458.3|1455.3|699
1603897200000|2020-10-28 15:00:00|1459.8|1456.8|1461.8|1458.8|1462.8|1459.8|1459.2|1456.2|596
1603897500000|2020-10-28 15:05:00|1461.9|1458.9|1458.6|1455.6|1466.2|1463.2|1458.2|1455.2|1734
1603897800000|2020-10-28 15:10:00|1457.8|1454.8|1457.6|1454.6|1460.6|1457.6|1457.6|1454.6|436
1603898100000|2020-10-28 15:15:00|1456.8|1453.8|1456.8|1453.8|1457.7|1454.7|1454.9|1451.9|398
1603898400000|2020-10-28 15:20:00|1457.7|1454.7|1458.6|1455.6|1459.6|1456.6|1456.8|1453.8|236
1603898700000|2020-10-28 15:25:00|1459.1|1456.1|1461.4|1458.4|1461.4|1458.4|1456.6|1453.6|305
1603899000000|2020-10-28 15:30:00|1460.4|1457.4|1457.7|1454.7|1461.4|1458.4|1457.4|1454.4|362
1603899300000|2020-10-28 15:35:00|1457.6|1454.6|1459.6|1456.6|1461.4|1458.4|1457.6|1454.6|277
1603899600000|2020-10-28 15:40:00|1460.4|1457.4|1463.4|1460.4|1464.4|1461.4|1459.6|1456.6|570
1603899900000|2020-10-28 15:45:00|1464.4|1461.4|1464.4|1461.4|1464.4|1461.4|1463.4|1460.4|355
1603900200000|2020-10-28 15:50:00|1464.2|1461.2|1464.2|1461.2|1465.2|1462.2|1463.4|1460.4|364
1603900500000|2020-10-28 15:55:00|1465.2|1462.2|1469|1466|1470|1467|1464.2|1461.2|400
1603960200000|2020-10-29 08:30:00|1458.9|1455.9|1460.2|1457.2|1465.1|1462.1|1458.3|1455.3|1194
1603960500000|2020-10-29 08:35:00|1461|1458|1458.3|1455.3|1462.1|1459.1|1458.3|1455.3|417
1603960800000|2020-10-29 08:40:00|1458.2|1455.2|1459.2|1456.2|1459.2|1456.2|1457.3|1454.3|169
1603961100000|2020-10-29 08:45:00|1458.8|1455.8|1461|1458|1461.5|1458.5|1457.1|1454.1|338
1603961400000|2020-10-29 08:50:00|1460.9|1457.9|1458.3|1455.3|1461.1|1458.1|1458.1|1455.1|123
1603961700000|2020-10-29 08:55:00|1459.1|1456.1|1460.7|1457.7|1463.1|1460.1|1458.6|1455.6|318
1603962000000|2020-10-29 09:00:00|1460.2|1457.2|1459.9|1456.9|1462.1|1459.1|1459.9|1456.9|161
1603962300000|2020-10-29 09:05:00|1459.7|1456.7|1458.7|1455.7|1459.7|1456.7|1457.7|1454.7|108
1603962600000|2020-10-29 09:10:00|1458.9|1455.9|1461.1|1458.1|1462.5|1459.5|1458.9|1455.9|62
1603962900000|2020-10-29 09:15:00|1461.2|1458.2|1461.7|1458.7|1462.5|1459.5|1460.7|1457.7|39
1603963200000|2020-10-29 09:20:00|1460.8|1457.8|1461.7|1458.7|1461.9|1458.9|1460.7|1457.7|47
1603963500000|2020-10-29 09:25:00|1461.6|1458.6|1462|1459|1463.8|1460.8|1461.6|1458.6|219
1603963800000|2020-10-29 09:30:00|1462.8|1459.8|1459|1456|1462.9|1459.9|1459|1456|109
1603964100000|2020-10-29 09:35:00|1458.8|1455.8|1459|1456|1459|1456|1458.8|1455.8|62
1603964400000|2020-10-29 09:40:00|1459.8|1456.8|1459|1456|1460|1457|1459|1456|52
1603964700000|2020-10-29 09:45:00|||||||||43
1603965000000|2020-10-29 09:50:00|1458.8|1455.8|1458|1455|1458.8|1455.8|1458|1455|21
1603965300000|2020-10-29 09:55:00|1457.2|1454.2|1458.6|1455.6|1459|1456|1457.2|1454.2|73
1603965600000|2020-10-29 10:00:00|1459|1456|1458|1455|1459|1456|1457|1454|81
1603965900000|2020-10-29 10:05:00|1457.5|1454.5|1458|1455|1458|1455|1457|1454|327
1603966200000|2020-10-29 10:10:00|1458.8|1455.8|1455|1452|1459|1456|1454.2|1451.2|213
1603966500000|2020-10-29 10:15:00|1455.1|1452.1|1456|1453|1457|1454|1454.2|1451.2|83
1603966800000|2020-10-29 10:20:00|1457.1|1454.1|1460|1457|1460|1457|1457.1|1454.1|115
1603967100000|2020-10-29 10:25:00|1459.9|1456.9|1459.1|1456.1|1460|1457|1458.1|1455.1|35
1603967400000|2020-10-29 10:30:00|1458.1|1455.1|1459.6|1456.6|1460.1|1457.1|1457.2|1454.2|90
1603967700000|2020-10-29 10:35:00|1459.2|1456.2|1461|1458|1462|1459|1459.2|1456.2|81
1603968000000|2020-10-29 10:40:00|1461.1|1458.1|1461|1458|1462|1459|1461|1458|48
1603968300000|2020-10-29 10:45:00|1462|1459|1462|1459|1462|1459|1461|1458|42
1603968600000|2020-10-29 10:50:00|1461|1458|1459|1456|1461|1458|1459|1456|125
1603968900000|2020-10-29 10:55:00|1459.1|1456.1|1463.5|1460.5|1463.5|1460.5|1459.1|1456.1|69
1603969200000|2020-10-29 11:00:00|1463.6|1460.6|1461.6|1458.6|1464|1461|1460.1|1457.1|73
1603969500000|2020-10-29 11:05:00|1461.1|1458.1|1459.2|1456.2|1461.1|1458.1|1459|1456|55
1603969800000|2020-10-29 11:10:00|1459.1|1456.1|1457.2|1454.2|1459.1|1456.1|1457.1|1454.1|68
1603970100000|2020-10-29 11:15:00|1456.6|1453.6|1456.7|1453.7|1458.1|1455.1|1456.2|1453.2|81
1603970400000|2020-10-29 11:20:00|1456.6|1453.6|1455.2|1452.2|1457.1|1454.1|1455.2|1452.2|203
1603970700000|2020-10-29 11:25:00|1456|1453|1457.1|1454.1|1457.1|1454.1|1455.2|1452.2|90
1603971000000|2020-10-29 11:30:00|1457.2|1454.2|1456|1453|1458|1455|1455|1452|249
1603971300000|2020-10-29 11:35:00|1456.1|1453.1|1453.1|1450.1|1456.1|1453.1|1452.2|1449.2|134
1603971600000|2020-10-29 11:40:00|1453.2|1450.2|1454.2|1451.2|1456|1453|1453.2|1450.2|281
1603971900000|2020-10-29 11:45:00|1454.1|1451.1|1453.6|1450.6|1455.2|1452.2|1453.2|1450.2|145
1603972200000|2020-10-29 11:50:00|1454.1|1451.1|1453.2|1450.2|1455.2|1452.2|1453.2|1450.2|373
1603972500000|2020-10-29 11:55:00|1453.3|1450.3|1452.2|1449.2|1453.3|1450.3|1452.2|1449.2|268
1603972800000|2020-10-29 12:00:00|1452.4|1449.4|1450.2|1447.2|1453.2|1450.2|1448.2|1445.2|650
1603973100000|2020-10-29 12:05:00|1450.1|1447.1|1451|1448|1452|1449|1448.2|1445.2|260
1603973400000|2020-10-29 12:10:00|1450.6|1447.6|1445.4|1442.4|1452|1449|1445.4|1442.4|874
1603973700000|2020-10-29 12:15:00|1444.4|1441.4|1440.5|1437.5|1444.4|1441.4|1439.6|1436.6|1310
1603974000000|2020-10-29 12:20:00|1440.4|1437.4|1439|1436|1441.4|1438.4|1436.8|1433.8|1808
1603974300000|2020-10-29 12:25:00|1438.8|1435.8|1437|1434|1439|1436|1435|1432|649
1603974600000|2020-10-29 12:30:00|1436|1433|1438.8|1435.8|1439|1436|1436|1433|544
1603974900000|2020-10-29 12:35:00|1439.6|1436.6|1438.6|1435.6|1441.6|1438.6|1438.6|1435.6|591
1603975200000|2020-10-29 12:40:00|1437.6|1434.6|1437|1434|1439.6|1436.6|1436.8|1433.8|426
1603975500000|2020-10-29 12:45:00|1436.9|1433.9|1437.9|1434.9|1439.8|1436.8|1436|1433|1170
1603975800000|2020-10-29 12:50:00|1437.8|1434.8|1435.2|1432.2|1438.8|1435.8|1435.2|1432.2|332
1603976100000|2020-10-29 12:55:00|1435.1|1432.1|1430.4|1427.4|1436|1433|1428.6|1425.6|1567
1603976400000|2020-10-29 13:00:00|1430|1427|1425.4|1422.4|1430|1427|1424.6|1421.6|1763
1603976700000|2020-10-29 13:05:00|1424.6|1421.6|1422.6|1419.6|1425.6|1422.6|1422.6|1419.6|855
1603977000000|2020-10-29 13:10:00|1421.6|1418.6|1418.8|1415.8|1422.6|1419.6|1417.8|1414.8|1318
1603977300000|2020-10-29 13:15:00|1418.7|1415.7|1424.2|1421.2|1424.2|1421.2|1417.8|1414.8|1212
1603977600000|2020-10-29 13:20:00|1423.8|1420.8|1427.9|1424.9|1428|1425|1423.2|1420.2|935
1603977900000|2020-10-29 13:25:00|1428|1425|1430.6|1427.6|1431.5|1428.5|1426.6|1423.6|537
1603978200000|2020-10-29 13:30:00|1430.5|1427.5|1434.3|1431.3|1434.5|1431.5|1428.7|1425.7|1273
1603978500000|2020-10-29 13:35:00|1433.5|1430.5|1427.4|1424.4|1433.5|1430.5|1427|1424|538
1603978800000|2020-10-29 13:40:00|1427.8|1424.8|1426.6|1423.6|1428.9|1425.9|1425.9|1422.9|388
1603979100000|2020-10-29 13:45:00|1427|1424|1424.7|1421.7|1430.1|1427.1|1424.5|1421.5|827
1603979400000|2020-10-29 13:50:00|1424.5|1421.5|1426.4|1423.4|1426.5|1423.5|1424.5|1421.5|496
1603979700000|2020-10-29 13:55:00|1425.5|1422.5|1428.3|1425.3|1431.1|1428.1|1425.5|1422.5|1117
1603980000000|2020-10-29 14:00:00|1427.5|1424.5|1425.5|1422.5|1428.3|1425.3|1424.5|1421.5|497
1603980300000|2020-10-29 14:05:00|1424.7|1421.7|1425.9|1422.9|1426.5|1423.5|1424.5|1421.5|416
1603980600000|2020-10-29 14:10:00|1426|1423|1422.1|1419.1|1426.5|1423.5|1421.7|1418.7|630
1603980900000|2020-10-29 14:15:00|1422.5|1419.5|1429.1|1426.1|1429.3|1426.3|1422.1|1419.1|534
1603981200000|2020-10-29 14:20:00|1429.3|1426.3|1430.5|1427.5|1432.2|1429.2|1425.5|1422.5|953
1603981500000|2020-10-29 14:25:00|1430.4|1427.4|1430.3|1427.3|1431.3|1428.3|1427.5|1424.5|579
1603981800000|2020-10-29 14:30:00|1431.1|1428.1|1430.3|1427.3|1432.3|1429.3|1430.3|1427.3|378
1603982100000|2020-10-29 14:35:00|1431.3|1428.3|1434.3|1431.3|1435.3|1432.3|1430.9|1427.9|631
1603982400000|2020-10-29 14:40:00|1435.3|1432.3|1433.8|1430.8|1435.3|1432.3|1433.3|1430.3|352
1603982700000|2020-10-29 14:45:00|1434.3|1431.3|1433.5|1430.5|1434.3|1431.3|1431.3|1428.3|328
1603983000000|2020-10-29 14:50:00|1433.4|1430.4|1431.9|1428.9|1434.3|1431.3|1431.3|1428.3|440
1603983300000|2020-10-29 14:55:00|1431.5|1428.5|1430.5|1427.5|1433.1|1430.1|1430.5|1427.5|540
1603983600000|2020-10-29 15:00:00|1430.3|1427.3|1429.3|1426.3|1431.3|1428.3|1428.5|1425.5|498
1603983900000|2020-10-29 15:05:00|1428.5|1425.5|1427.4|1424.4|1429.4|1426.4|1427.3|1424.3|273
1603984200000|2020-10-29 15:10:00|1427.3|1424.3|1427.3|1424.3|1427.9|1424.9|1425.5|1422.5|298
1603984500000|2020-10-29 15:15:00|1426.5|1423.5|1425.9|1422.9|1427.3|1424.3|1424.5|1421.5|671
1603984800000|2020-10-29 15:20:00|1426.3|1423.3|1430.2|1427.2|1430.3|1427.3|1425.5|1422.5|326
1603985100000|2020-10-29 15:25:00|1430.3|1427.3|1429.7|1426.7|1433.1|1430.1|1429.3|1426.3|417
1603985400000|2020-10-29 15:30:00|1430.1|1427.1|1427.3|1424.3|1430.7|1427.7|1426.4|1423.4|321
1603985700000|2020-10-29 15:35:00|1426.5|1423.5|1424.5|1421.5|1427.3|1424.3|1424.5|1421.5|324
1603986000000|2020-10-29 15:40:00|1424.7|1421.7|1423.5|1420.5|1424.7|1421.7|1422.5|1419.5|534
1603986300000|2020-10-29 15:45:00|1422.7|1419.7|1422.5|1419.5|1424.9|1421.9|1422.5|1419.5|298
1603986600000|2020-10-29 15:50:00|1422.1|1419.1|1422.9|1419.9|1423.5|1420.5|1421.5|1418.5|350
1603986900000|2020-10-29 15:55:00|1423|1420|1422.3|1419.3|1423.1|1420.1|1419.5|1416.5|755
1604046600000|2020-10-30 08:30:00|1416.5|1413.5|1416.5|1413.5|1419.3|1416.3|1414.5|1411.5|1108
1604046900000|2020-10-30 08:35:00|1416.2|1413.2|1414.7|1411.7|1416.7|1413.7|1413.7|1410.7|622
1604047200000|2020-10-30 08:40:00|1414.3|1411.3|1403.7|1400.7|1414.3|1411.3|1402.7|1399.7|1504
1604047500000|2020-10-30 08:45:00|1402.8|1399.8|1397.9|1394.9|1404.7|1401.7|1397|1394|1518
1604047800000|2020-10-30 08:50:00|1397.1|1394.1|1396.2|1393.2|1399.9|1396.9|1395.6|1392.6|501
1604048100000|2020-10-30 08:55:00|1395.7|1392.7|1399.1|1396.1|1400.1|1397.1|1395.7|1392.7|587
1604048400000|2020-10-30 09:00:00|1399|1396|1398.9|1395.9|1400.9|1397.9|1398.8|1395.8|312
1604048700000|2020-10-30 09:05:00|1398.8|1395.8|1397.9|1394.9|1398.8|1395.8|1394.1|1391.1|460
1604049000000|2020-10-30 09:10:00|1398|1395|1396.5|1393.5|1398|1395|1396.1|1393.1|171
1604049300000|2020-10-30 09:15:00|1396.9|1393.9|1399.9|1396.9|1400.5|1397.5|1395.9|1392.9|349
1604049600000|2020-10-30 09:20:00|1400|1397|1398.9|1395.9|1400.9|1397.9|1398.1|1395.1|257
1604049900000|2020-10-30 09:25:00|1398.6|1395.6|1398.9|1395.9|1399|1396|1398|1395|58
1604050200000|2020-10-30 09:30:00|1399.1|1396.1|1396.5|1393.5|1399.1|1396.1|1395.5|1392.5|121
1604050500000|2020-10-30 09:35:00|1396.9|1393.9|1395.7|1392.7|1397.7|1394.7|1395.3|1392.3|70
1604050800000|2020-10-30 09:40:00|1395.3|1392.3|1395.3|1392.3|1396.9|1393.9|1394.9|1391.9|179
1604051100000|2020-10-30 09:45:00|1395.7|1392.7|1397.7|1394.7|1397.7|1394.7|1395.7|1392.7|79
1604051400000|2020-10-30 09:50:00|1397.3|1394.3|1395.7|1392.7|1397.7|1394.7|1395.7|1392.7|63
1604051700000|2020-10-30 09:55:00|1395.5|1392.5|1394.7|1391.7|1395.7|1392.7|1394.7|1391.7|114
1604052000000|2020-10-30 10:00:00|1395.5|1392.5|1390.9|1387.9|1395.7|1392.7|1390.9|1387.9|806
1604052300000|2020-10-30 10:05:00|1389.9|1386.9|1386.1|1383.1|1389.9|1386.9|1384.2|1381.2|826
1604052600000|2020-10-30 10:10:00|1385.6|1382.6|1386.5|1383.5|1388.1|1385.1|1384.1|1381.1|477
1604052900000|2020-10-30 10:15:00|1386.9|1383.9|1386.1|1383.1|1386.9|1383.9|1384.1|1381.1|276
1604053200000|2020-10-30 10:20:00|1386.5|1383.5|1388.9|1385.9|1389.9|1386.9|1386.5|1383.5|153
1604053500000|2020-10-30 10:25:00|1389.1|1386.1|1388.9|1385.9|1389.9|1386.9|1387.9|1384.9|173
1604053800000|2020-10-30 10:30:00|1389.4|1386.4|1387.1|1384.1|1389.4|1386.4|1386.1|1383.1|175
1604054100000|2020-10-30 10:35:00|1387.5|1384.5|1388.1|1385.1|1388.1|1385.1|1386.2|1383.2|123
1604054400000|2020-10-30 10:40:00|1387.7|1384.7|1385.2|1382.2|1388.2|1385.2|1385.2|1382.2|537
1604054700000|2020-10-30 10:45:00|1385.3|1382.3|1387.3|1384.3|1387.7|1384.7|1385.2|1382.2|189
1604055000000|2020-10-30 10:50:00|1387.2|1384.2|1387.1|1384.1|1388.1|1385.1|1385.3|1382.3|626
1604055300000|2020-10-30 10:55:00|1387.2|1384.2|1386.3|1383.3|1387.7|1384.7|1386.3|1383.3|46
1604055600000|2020-10-30 11:00:00|1385.3|1382.3|1386.3|1383.3|1387.3|1384.3|1385.3|1382.3|138
1604055900000|2020-10-30 11:05:00|1386.7|1383.7|1386.3|1383.3|1387.1|1384.1|1386.2|1383.2|44
1604056200000|2020-10-30 11:10:00|1387.2|1384.2|1389.1|1386.1|1390.1|1387.1|1387.1|1384.1|187
1604056500000|2020-10-30 11:15:00|1389.2|1386.2|1390.1|1387.1|1390.1|1387.1|1387.3|1384.3|138
1604056800000|2020-10-30 11:20:00|1390.2|1387.2|1396.9|1393.9|1402.3|1399.3|1390.1|1387.1|1395
1604057100000|2020-10-30 11:25:00|1397|1394|1395.1|1392.1|1397|1394|1393.1|1390.1|376
1604057400000|2020-10-30 11:30:00|1394.1|1391.1|1393.1|1390.1|1396.6|1393.6|1392.3|1389.3|438
1604057700000|2020-10-30 11:35:00|1392.7|1389.7|1392.7|1389.7|1393.6|1390.6|1392.1|1389.1|127
1604058000000|2020-10-30 11:40:00|1393.1|1390.1|1392.2|1389.2|1394.1|1391.1|1392.2|1389.2|86
1604058300000|2020-10-30 11:45:00|1392.3|1389.3|1393.1|1390.1|1393.6|1390.6|1392.1|1389.1|304
1604058600000|2020-10-30 11:50:00|1393.5|1390.5|1393|1390|1393.9|1390.9|1392.1|1389.1|355
1604058900000|2020-10-30 11:55:00|1392.9|1389.9|1390.7|1387.7|1392.9|1389.9|1390.7|1387.7|143
1604059200000|2020-10-30 12:00:00|1390.3|1387.3|1386.3|1383.3|1390.3|1387.3|1385.7|1382.7|711
1604059500000|2020-10-30 12:05:00|1386.2|1383.2|1381.5|1378.5|1386.2|1383.2|1379.5|1376.5|1833
1604059800000|2020-10-30 12:10:00|1380.1|1377.1|1382.5|1379.5|1384.3|1381.3|1379.6|1376.6|829
1604060100000|2020-10-30 12:15:00|1382.4|1379.4|1381.5|1378.5|1383.5|1380.5|1380.4|1377.4|463
1604060400000|2020-10-30 12:20:00|1381.4|1378.4|1382.9|1379.9|1382.9|1379.9|1381.4|1378.4|324
1604060700000|2020-10-30 12:25:00|1382.4|1379.4|1384.2|1381.2|1385.1|1382.1|1381.3|1378.3|351
1604061000000|2020-10-30 12:30:00|1384.1|1381.1|1385.1|1382.1|1385.7|1382.7|1380.3|1377.3|501
1604061300000|2020-10-30 12:35:00|1384.8|1381.8|1384.3|1381.3|1384.8|1381.8|1382.3|1379.3|214
1604061600000|2020-10-30 12:40:00|1383.9|1380.9|1384.3|1381.3|1384.3|1381.3|1381.3|1378.3|287
1604061900000|2020-10-30 12:45:00|1384.4|1381.4|1388.8|1385.8|1389.2|1386.2|1384.4|1381.4|628
1604062200000|2020-10-30 12:50:00|1389.2|1386.2|1390.6|1387.6|1391.6|1388.6|1387.8|1384.8|347
1604062500000|2020-10-30 12:55:00|1390.7|1387.7|1391.8|1388.8|1393.6|1390.6|1389.6|1386.6|416
1604062800000|2020-10-30 13:00:00|1390.8|1387.8|1393.5|1390.5|1393.6|1390.6|1388.8|1385.8|346
1604063100000|2020-10-30 13:05:00|1393.6|1390.6|1397.4|1394.4|1399.4|1396.4|1392.6|1389.6|939
1604063400000|2020-10-30 13:10:00|1398.4|1395.4|1394.4|1391.4|1398.4|1395.4|1393.4|1390.4|557
1604063700000|2020-10-30 13:15:00|1395.2|1392.2|1397.4|1394.4|1398.3|1395.3|1395.2|1392.2|288
1604064000000|2020-10-30 13:20:00|1397.8|1394.8|1406|1403|1406.9|1403.9|1397.4|1394.4|628
1604064300000|2020-10-30 13:25:00|1405.9|1402.9|1406.2|1403.2|1406.2|1403.2|1404|1401|443
1604064600000|2020-10-30 13:30:00|1405.4|1402.4|1401.1|1398.1|1405.4|1402.4|1400.2|1397.2|844
1604064900000|2020-10-30 13:35:00|1401.2|1398.2|1398.4|1395.4|1401.2|1398.2|1397.4|1394.4|561
1604065200000|2020-10-30 13:40:00|1398.3|1395.3|1395.5|1392.5|1398.4|1395.4|1394.4|1391.4|389
1604065500000|2020-10-30 13:45:00|1395.4|1392.4|1395.5|1392.5|1397.4|1394.4|1393.5|1390.5|727
1604065800000|2020-10-30 13:50:00|1394.6|1391.6|1395.6|1392.6|1397.4|1394.4|1394.6|1391.6|273
1604066100000|2020-10-30 13:55:00|1395.5|1392.5|1395.4|1392.4|1397.4|1394.4|1394.6|1391.6|183
1604066400000|2020-10-30 14:00:00|1396.2|1393.2|1397.2|1394.2|1397.2|1394.2|1394.6|1391.6|286
1604066700000|2020-10-30 14:05:00|1396.2|1393.2|1395.2|1392.2|1396.2|1393.2|1394.2|1391.2|226
1604067000000|2020-10-30 14:10:00|1395.3|1392.3|1394.2|1391.2|1397.2|1394.2|1394.2|1391.2|370
1604067300000|2020-10-30 14:15:00|1394.1|1391.1|1392.4|1389.4|1394.2|1391.2|1389.4|1386.4|501
1604067600000|2020-10-30 14:20:00|1392.2|1389.2|1395.2|1392.2|1395.2|1392.2|1390.4|1387.4|342
1604067900000|2020-10-30 14:25:00|1395|1392|1399.5|1396.5|1399.5|1396.5|1394.1|1391.1|878
1604068200000|2020-10-30 14:30:00|1398.7|1395.7|1394|1391|1398.7|1395.7|1393.2|1390.2|767
1604068500000|2020-10-30 14:35:00|1393.2|1390.2|1397.8|1394.8|1397.8|1394.8|1393|1390|356
1604068800000|2020-10-30 14:40:00|1396.8|1393.8|1400.1|1397.1|1400.5|1397.5|1396.7|1393.7|499
1604069100000|2020-10-30 14:45:00|1399.7|1396.7|1401.4|1398.4|1403.3|1400.3|1399.2|1396.2|843
1604069400000|2020-10-30 14:50:00|1401.5|1398.5|1408.9|1405.9|1408.9|1405.9|1400.5|1397.5|735
1604069700000|2020-10-30 14:55:00|1408.8|1405.8|1416.5|1413.5|1416.5|1413.5|1406.9|1403.9|1329
1604070000000|2020-10-30 15:00:00|1416.9|1413.9|1419.5|1416.5|1423|1420|1414.1|1411.1|1588
1604070300000|2020-10-30 15:05:00|1418.7|1415.7|1417.6|1414.6|1420.1|1417.1|1415.8|1412.8|1135
1604070600000|2020-10-30 15:10:00|1418.5|1415.5|1415.8|1412.8|1419.7|1416.7|1414.9|1411.9|731
1604070900000|2020-10-30 15:15:00|1415.7|1412.7|1411.9|1408.9|1416.8|1413.8|1411.1|1408.1|1202
1604071200000|2020-10-30 15:20:00|1410.9|1407.9|1412.9|1409.9|1413.7|1410.7|1410.1|1407.1|741
1604071500000|2020-10-30 15:25:00|1411.9|1408.9|1406.1|1403.1|1412.7|1409.7|1406.1|1403.1|767
1604071800000|2020-10-30 15:30:00|1406|1403|1406|1403|1408.1|1405.1|1404.1|1401.1|1265
1604072100000|2020-10-30 15:35:00|1405.9|1402.9|1404.9|1401.9|1405.9|1402.9|1403.1|1400.1|630
1604072400000|2020-10-30 15:40:00|1404.5|1401.5|1404.9|1401.9|1407.5|1404.5|1403.9|1400.9|452
1604072700000|2020-10-30 15:45:00|1404.8|1401.8|1405.7|1402.7|1405.7|1402.7|1403.7|1400.7|411
1604073000000|2020-10-30 15:50:00|1404.7|1401.7|1402.1|1399.1|1405.7|1402.7|1402|1399|366
1604073300000|2020-10-30 15:55:00|1402.5|1399.5|1403.7|1400.7|1404.1|1401.1|1401.3|1398.3|518
1604305800000|2020-11-02 08:30:00|1404.1|1401.1|1410.9|1407.9|1411.8|1408.8|1403.6|1400.6|508
1604306100000|2020-11-02 08:35:00|1410.8|1407.8|1408.4|1405.4|1413.2|1410.2|1406.4|1403.4|538
1604306400000|2020-11-02 08:40:00|1408.3|1405.3|1409.7|1406.7|1409.7|1406.7|1407.3|1404.3|140
1604306700000|2020-11-02 08:45:00|1410|1407|1409.3|1406.3|1410.3|1407.3|1408.3|1405.3|125
1604307000000|2020-11-02 08:50:00|1408.4|1405.4|1415.3|1412.3|1415.3|1412.3|1407.7|1404.7|319
1604307300000|2020-11-02 08:55:00|1414.9|1411.9|1415.9|1412.9|1416.4|1413.4|1413.3|1410.3|113
1604307600000|2020-11-02 09:00:00|1415.8|1412.8|1417.2|1414.2|1418.2|1415.2|1414.3|1411.3|201
1604307900000|2020-11-02 09:05:00|1417.3|1414.3|1420|1417|1422.1|1419.1|1415.3|1412.3|181
1604308200000|2020-11-02 09:10:00|1420.8|1417.8|1420.9|1417.9|1422|1419|1419|1416|132
1604308500000|2020-11-02 09:15:00|1420.1|1417.1|1420.9|1417.9|1421.4|1418.4|1418.6|1415.6|180
1604308800000|2020-11-02 09:20:00|1420.5|1417.5|1423.8|1420.8|1423.8|1420.8|1418.9|1415.9|175
1604309100000|2020-11-02 09:25:00|1424.8|1421.8|1425.7|1422.7|1425.8|1422.8|1424.7|1421.7|81
1604309400000|2020-11-02 09:30:00|1425.6|1422.6|1430.5|1427.5|1431.3|1428.3|1425.6|1422.6|155
1604309700000|2020-11-02 09:35:00|1430|1427|1427.3|1424.3|1431.1|1428.1|1426.6|1423.6|419
1604310000000|2020-11-02 09:40:00|1427.6|1424.6|1424.7|1421.7|1428.3|1425.3|1423.6|1420.6|170
1604310300000|2020-11-02 09:45:00|1425.1|1422.1|1424.6|1421.6|1425.4|1422.4|1422.7|1419.7|102
1604310600000|2020-11-02 09:50:00|1424.7|1421.7|1424.2|1421.2|1424.7|1421.7|1422.6|1419.6|81
1604310900000|2020-11-02 09:55:00|1424.6|1421.6|1425.6|1422.6|1425.6|1422.6|1423.6|1420.6|57
1604311200000|2020-11-02 10:00:00|1425.7|1422.7|1425.8|1422.8|1425.8|1422.8|1422.8|1419.8|115
1604311500000|2020-11-02 10:05:00|1424.8|1421.8|1423.8|1420.8|1424.8|1421.8|1422.8|1419.8|131
1604311800000|2020-11-02 10:10:00|1424.2|1421.2|1423.8|1420.8|1424.8|1421.8|1423.7|1420.7|109
1604312100000|2020-11-02 10:15:00|1422.8|1419.8|1424.5|1421.5|1425.4|1422.4|1422.8|1419.8|58
1604312400000|2020-11-02 10:20:00|1424.7|1421.7|1426.5|1423.5|1426.5|1423.5|1424.7|1421.7|109
1604312700000|2020-11-02 10:25:00|1426.4|1423.4|1427.3|1424.3|1427.5|1424.5|1426.4|1423.4|134
1604313000000|2020-11-02 10:30:00|1426.9|1423.9|1428.3|1425.3|1428.3|1425.3|1426.3|1423.3|130
1604313300000|2020-11-02 10:35:00|1429.7|1426.7|1431.1|1428.1|1432.1|1429.1|1429.2|1426.2|189
1604313600000|2020-11-02 10:40:00|1431.2|1428.2|1435.8|1432.8|1436.3|1433.3|1431.1|1428.1|195
1604313900000|2020-11-02 10:45:00|1435.6|1432.6|1435.8|1432.8|1436.8|1433.8|1434.8|1431.8|113
1604314200000|2020-11-02 10:50:00|1435.7|1432.7|1438.6|1435.6|1438.6|1435.6|1434.8|1431.8|92
1604314500000|2020-11-02 10:55:00|1439.6|1436.6|1436.8|1433.8|1439.8|1436.8|1436.7|1433.7|197
1604314800000|2020-11-02 11:00:00|1437.8|1434.8|1433.8|1430.8|1437.8|1434.8|1433.7|1430.7|488
1604315100000|2020-11-02 11:05:00|1432.8|1429.8|1432.8|1429.8|1433.8|1430.8|1431.1|1428.1|158
1604315400000|2020-11-02 11:10:00|1431.8|1428.8|1431.8|1428.8|1433.7|1430.7|1431.4|1428.4|160
1604315700000|2020-11-02 11:15:00|1431.9|1428.9|1433.8|1430.8|1433.8|1430.8|1431.9|1428.9|87
1604316000000|2020-11-02 11:20:00|1433.6|1430.6|1435.6|1432.6|1435.6|1432.6|1433.6|1430.6|101
1604316300000|2020-11-02 11:25:00|1434.8|1431.8|1432.8|1429.8|1435.2|1432.2|1432.8|1429.8|100
1604316600000|2020-11-02 11:30:00|1433.6|1430.6|1432.4|1429.4|1433.8|1430.8|1432.4|1429.4|65
1604316900000|2020-11-02 11:35:00|1432.3|1429.3|1433.8|1430.8|1434.6|1431.6|1432.3|1429.3|54
1604317200000|2020-11-02 11:40:00|1433.7|1430.7|1432.7|1429.7|1434.2|1431.2|1431.8|1428.8|24
1604317500000|2020-11-02 11:45:00|1431.9|1428.9|1429.9|1426.9|1431.9|1428.9|1429.8|1426.8|100
1604317800000|2020-11-02 11:50:00|1430.4|1427.4|1430|1427|1430.9|1427.9|1429.8|1426.8|40
1604318100000|2020-11-02 11:55:00|1430.8|1427.8|1429.8|1426.8|1430.8|1427.8|1429|1426|176
1604318400000|2020-11-02 12:00:00|1429.4|1426.4|1427|1424|1429.4|1426.4|1426|1423|239
1604318700000|2020-11-02 12:05:00|1426.1|1423.1|1426|1423|1427|1424|1425|1422|51
1604319000000|2020-11-02 12:10:00|1425.6|1422.6|1425.3|1422.3|1426.3|1423.3|1424.3|1421.3|88
1604319300000|2020-11-02 12:15:00|1425.6|1422.6|1425.6|1422.6|1426.1|1423.1|1423.3|1420.3|71
1604319600000|2020-11-02 12:20:00|1425.3|1422.3|1425.5|1422.5|1426.3|1423.3|1424.1|1421.1|112
1604319900000|2020-11-02 12:25:00|1425.6|1422.6|1423.8|1420.8|1425.6|1422.6|1423.3|1420.3|33
1604320200000|2020-11-02 12:30:00|1424|1421|1425.6|1422.6|1428|1425|1424|1421|80
1604320500000|2020-11-02 12:35:00|1426|1423|1425.2|1422.2|1427.1|1424.1|1425.2|1422.2|44
1604320800000|2020-11-02 12:40:00|1425.5|1422.5|1424.2|1421.2|1426.2|1423.2|1424.2|1421.2|133
1604321100000|2020-11-02 12:45:00|1424.6|1421.6|1424.2|1421.2|1424.7|1421.7|1424.1|1421.1|58
1604321400000|2020-11-02 12:50:00|1425.2|1422.2|1425.2|1422.2|1425.2|1422.2|1424.1|1421.1|122
1604321700000|2020-11-02 12:55:00|1426.2|1423.2|1424.1|1421.1|1426.2|1423.2|1424.1|1421.1|153
1604322000000|2020-11-02 13:00:00|1424.2|1421.2|1425.2|1422.2|1426.2|1423.2|1424.1|1421.1|319
1604322300000|2020-11-02 13:05:00|1426.2|1423.2|1426.1|1423.1|1426.2|1423.2|1425.1|1422.1|136
1604322600000|2020-11-02 13:10:00|1426.2|1423.2|1428.2|1425.2|1433|1430|1426.2|1423.2|709
1604322900000|2020-11-02 13:15:00|1428.1|1425.1|1425.2|1422.2|1428.1|1425.1|1425.2|1422.2|164
1604323200000|2020-11-02 13:20:00|1425.1|1422.1|1420.5|1417.5|1425.2|1422.2|1420.3|1417.3|632
1604323500000|2020-11-02 13:25:00|1421.2|1418.2|1422.2|1419.2|1424.2|1421.2|1421.2|1418.2|477
1604323800000|2020-11-02 13:30:00|1422.8|1419.8|1425.2|1422.2|1426.2|1423.2|1422.8|1419.8|274
1604324100000|2020-11-02 13:35:00|1425.7|1422.7|1426.2|1423.2|1426.2|1423.2|1424.2|1421.2|294
1604324400000|2020-11-02 13:40:00|1426.1|1423.1|1424.2|1421.2|1426.2|1423.2|1424.2|1421.2|37
1604324700000|2020-11-02 13:45:00|1425.2|1422.2|1430|1427|1430|1427|1425.2|1422.2|210
1604325000000|2020-11-02 13:50:00|1429.6|1426.6|1432.8|1429.8|1432.8|1429.8|1429|1426|326
1604325300000|2020-11-02 13:55:00|1432.9|1429.9|1434.1|1431.1|1436.1|1433.1|1432.9|1429.9|652
1604325600000|2020-11-02 14:00:00|1433.8|1430.8|1432.7|1429.7|1434.5|1431.5|1431.7|1428.7|145
1604325900000|2020-11-02 14:05:00|1433.6|1430.6|1431.7|1428.7|1433.7|1430.7|1430.9|1427.9|220
1604326200000|2020-11-02 14:10:00|1431.4|1428.4|1433|1430|1433|1430|1430.7|1427.7|234
1604326500000|2020-11-02 14:15:00|1434|1431|1436|1433|1436|1433|1434|1431|95
1604326800000|2020-11-02 14:20:00|1435.9|1432.9|1434|1431|1436|1433|1433.5|1430.5|137
1604327100000|2020-11-02 14:25:00|1433.9|1430.9|1432|1429|1433.9|1430.9|1432|1429|66
1604327400000|2020-11-02 14:30:00|1431|1428|1432|1429|1433|1430|1430|1427|204
1604327700000|2020-11-02 14:35:00|1432.3|1429.3|1434.7|1431.7|1434.7|1431.7|1432.3|1429.3|189
1604328000000|2020-11-02 14:40:00|1435.7|1432.7|1436.7|1433.7|1436.7|1433.7|1435.6|1432.6|169
1604328300000|2020-11-02 14:45:00|1435.7|1432.7|1438.5|1435.5|1438.5|1435.5|1434.7|1431.7|652
1604328600000|2020-11-02 14:50:00|1439.5|1436.5|1436|1433|1439.5|1436.5|1435.6|1432.6|799
1604328900000|2020-11-02 14:55:00|1436.7|1433.7|1435.2|1432.2|1436.7|1433.7|1432.6|1429.6|212
1604329200000|2020-11-02 15:00:00|1435.6|1432.6|1435.9|1432.9|1436.6|1433.6|1433|1430|345
1604329500000|2020-11-02 15:05:00|1435.7|1432.7|1439.5|1436.5|1439.5|1436.5|1434.9|1431.9|641
1604329800000|2020-11-02 15:10:00|1438.7|1435.7|1439.6|1436.6|1441.5|1438.5|1438.6|1435.6|571
1604330100000|2020-11-02 15:15:00|1439.5|1436.5|1440.5|1437.5|1441.3|1438.3|1438.5|1435.5|537
1604330400000|2020-11-02 15:20:00|1440.3|1437.3|1438.5|1435.5|1440.3|1437.3|1437.7|1434.7|212
1604330700000|2020-11-02 15:25:00|1439.1|1436.1|1437.7|1434.7|1439.5|1436.5|1437.5|1434.5|119
1604331000000|2020-11-02 15:30:00|1437.5|1434.5|1431.9|1428.9|1437.5|1434.5|1431.9|1428.9|280
1604331300000|2020-11-02 15:35:00|1431.2|1428.2|1431.2|1428.2|1431.9|1428.9|1430|1427|255
1604331600000|2020-11-02 15:40:00|1431|1428|1433.2|1430.2|1434.2|1431.2|1430.9|1427.9|252
1604331900000|2020-11-02 15:45:00|1434|1431|1434.9|1431.9|1435.2|1432.2|1433|1430|174
1604332200000|2020-11-02 15:50:00|1434|1431|1437.7|1434.7|1437.7|1434.7|1433.9|1430.9|219
1604332500000|2020-11-02 15:55:00|1438.1|1435.1|1438.5|1435.5|1438.5|1435.5|1435.7|1432.7|234
1604332800000|2020-11-02 16:00:00|1438.6|1435.6|1440.5|1437.5|1440.5|1437.5|1438.6|1435.6|127
1604333100000|2020-11-02 16:05:00|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|1441.2|1438.2|167
1604333400000|2020-11-02 16:10:00|1440.2|1437.2|1441.2|1438.2|1441.2|1438.2|1440.2|1437.2|224
1604333700000|2020-11-02 16:15:00|1442.5|1439.5|1445.2|1442.2|1447.2|1444.2|1442.3|1439.3|656
1604334000000|2020-11-02 16:20:00|1445.3|1442.3|1446.2|1443.2|1446.2|1443.2|1443.2|1440.2|302
1604334300000|2020-11-02 16:25:00|1445.2|1442.2|1446.2|1443.2|1448.2|1445.2|1445.2|1442.2|446
1604334600000|2020-11-02 16:30:00|1446.1|1443.1|1451.8|1448.8|1451.8|1448.8|1444.2|1441.2|924
1604334900000|2020-11-02 16:35:00|1451|1448|1456.3|1453.3|1457.3|1454.3|1450.8|1447.8|1139
1604335200000|2020-11-02 16:40:00|1457.3|1454.3|1458.3|1455.3|1461.1|1458.1|1456.3|1453.3|1612
1604335500000|2020-11-02 16:45:00|1459.3|1456.3|1458.2|1455.2|1460.2|1457.2|1456.5|1453.5|506
1604335800000|2020-11-02 16:50:00|1458.3|1455.3|1456.3|1453.3|1459.1|1456.1|1456.3|1453.3|330
1604336100000|2020-11-02 16:55:00|1456.4|1453.4|1455.3|1452.3|1457|1454|1454.9|1451.9|410
1604392200000|2020-11-03 08:30:00|1476.1|1473.1|1472.7|1469.7|1476.9|1473.9|1471.5|1468.5|1085
1604392500000|2020-11-03 08:35:00|1473|1470|1474.6|1471.6|1475.3|1472.3|1473|1470|411
1604392800000|2020-11-03 08:40:00|1474.9|1471.9|1474.9|1471.9|1475.3|1472.3|1473.6|1470.6|243
1604393100000|2020-11-03 08:45:00|1475.3|1472.3|1476.9|1473.9|1476.9|1473.9|1473.9|1470.9|192
1604393400000|2020-11-03 08:50:00|1477.9|1474.9|1477.5|1474.5|1478.6|1475.6|1476|1473|340
1604393700000|2020-11-03 08:55:00|1477.8|1474.8|1476.1|1473.1|1478.8|1475.8|1476.1|1473.1|188
1604394000000|2020-11-03 09:00:00|1476.5|1473.5|1476.1|1473.1|1476.8|1473.8|1475.5|1472.5|70
1604394300000|2020-11-03 09:05:00|1476|1473|1474.3|1471.3|1476.1|1473.1|1473.1|1470.1|331
1604394600000|2020-11-03 09:10:00|1474.2|1471.2|1474.1|1471.1|1475.1|1472.1|1473.3|1470.3|63
1604394900000|2020-11-03 09:15:00|1473.7|1470.7|1474.1|1471.1|1475.1|1472.1|1473.1|1470.1|153
1604395200000|2020-11-03 09:20:00|1474.8|1471.8|1473.1|1470.1|1474.8|1471.8|1473.1|1470.1|34
1604395500000|2020-11-03 09:25:00|1473.2|1470.2|1473.4|1470.4|1474.1|1471.1|1473.1|1470.1|140
1604395800000|2020-11-03 09:30:00|1472.8|1469.8|1471.1|1468.1|1473.9|1470.9|1471.1|1468.1|172
1604396100000|2020-11-03 09:35:00|1472.1|1469.1|1476.1|1473.1|1476.1|1473.1|1471.4|1468.4|202
1604396400000|2020-11-03 09:40:00|1475.9|1472.9|1476.8|1473.8|1476.8|1473.8|1475.1|1472.1|285
1604396700000|2020-11-03 09:45:00|1476.7|1473.7|1476.8|1473.8|1476.8|1473.8|1476.7|1473.7|21
1604397000000|2020-11-03 09:50:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1475.1|1472.1|101
1604397300000|2020-11-03 09:55:00|1475.9|1472.9|1474.1|1471.1|1475.9|1472.9|1474.1|1471.1|142
1604397600000|2020-11-03 10:00:00|1474.4|1471.4|1475.7|1472.7|1475.8|1472.8|1474.1|1471.1|78
1604397900000|2020-11-03 10:05:00|1475.8|1472.8|1476.8|1473.8|1476.8|1473.8|1475.8|1472.8|85
1604398200000|2020-11-03 10:10:00|1476|1473|1476.8|1473.8|1476.8|1473.8|1476|1473|140
1604398500000|2020-11-03 10:15:00|1476.6|1473.6|1476.4|1473.4|1476.8|1473.8|1475.8|1472.8|116
1604398800000|2020-11-03 10:20:00|1476|1473|1475.8|1472.8|1476.8|1473.8|1475.8|1472.8|91
1604399100000|2020-11-03 10:25:00|1476.4|1473.4|1476.4|1473.4|1476.8|1473.8|1475.8|1472.8|47
1604399400000|2020-11-03 10:30:00|1476.8|1473.8|1482.4|1479.4|1483.3|1480.3|1476.8|1473.8|563
1604399700000|2020-11-03 10:35:00|1482.3|1479.3|1483.1|1480.1|1484.3|1481.3|1482.3|1479.3|371
1604400000000|2020-11-03 10:40:00|1483.3|1480.3|1482.1|1479.1|1484|1481|1481.8|1478.8|250
1604400300000|2020-11-03 10:45:00|1482.8|1479.8|1482.1|1479.1|1483|1480|1481.8|1478.8|157
1604400600000|2020-11-03 10:50:00|1482|1479|1483|1480|1483.5|1480.5|1481.8|1478.8|121
1604400900000|2020-11-03 10:55:00|1482.8|1479.8|1486.6|1483.6|1486.6|1483.6|1482.8|1479.8|266
1604401200000|2020-11-03 11:00:00|1487|1484|1491.1|1488.1|1493.9|1490.9|1487|1484|1345
1604401500000|2020-11-03 11:05:00|1490.9|1487.9|1491.1|1488.1|1492.5|1489.5|1489.1|1486.1|305
1604401800000|2020-11-03 11:10:00|1490.1|1487.1|1493.1|1490.1|1493.5|1490.5|1490.1|1487.1|552
1604402100000|2020-11-03 11:15:00|1492.9|1489.9|1493.1|1490.1|1493.1|1490.1|1491.1|1488.1|168
1604402400000|2020-11-03 11:20:00|1493.4|1490.4|1492.1|1489.1|1494.9|1491.9|1492.1|1489.1|209
1604402700000|2020-11-03 11:25:00|1492.2|1489.2|1494.9|1491.9|1496|1493|1492.2|1489.2|341
1604403000000|2020-11-03 11:30:00|1493.9|1490.9|1493|1490|1494.9|1491.9|1493|1490|322
1604403300000|2020-11-03 11:35:00|1492.5|1489.5|1491.1|1488.1|1493.1|1490.1|1491.1|1488.1|207
1604403600000|2020-11-03 11:40:00|1491.2|1488.2|1491.1|1488.1|1492.2|1489.2|1491.1|1488.1|101
1604403900000|2020-11-03 11:45:00|1492.1|1489.1|1492.3|1489.3|1493.1|1490.1|1491.3|1488.3|248
1604404200000|2020-11-03 11:50:00|1492.7|1489.7|1491.1|1488.1|1492.7|1489.7|1490.1|1487.1|296
1604404500000|2020-11-03 11:55:00|1491.2|1488.2|1491.2|1488.2|1491.3|1488.3|1490.3|1487.3|29
1604404800000|2020-11-03 12:00:00|1491.3|1488.3|1493.1|1490.1|1493.1|1490.1|1490.2|1487.2|181
1604405100000|2020-11-03 12:05:00|1493.9|1490.9|1493.1|1490.1|1494.1|1491.1|1493.1|1490.1|196
1604405400000|2020-11-03 12:10:00|1493|1490|1492.6|1489.6|1493.1|1490.1|1492.1|1489.1|211
1604405700000|2020-11-03 12:15:00|1492.5|1489.5|1490.1|1487.1|1492.5|1489.5|1490.1|1487.1|88
1604406000000|2020-11-03 12:20:00|1490.3|1487.3|1490.1|1487.1|1491.1|1488.1|1488.5|1485.5|229
1604406300000|2020-11-03 12:25:00|1490|1487|1489.6|1486.6|1490.1|1487.1|1488.2|1485.2|209
1604406600000|2020-11-03 12:30:00|1490|1487|1490.8|1487.8|1492|1489|1489.1|1486.1|176
1604406900000|2020-11-03 12:35:00|1491|1488|1492.8|1489.8|1493.6|1490.6|1490.1|1487.1|364
1604407200000|2020-11-03 12:40:00|1492.7|1489.7|1491.7|1488.7|1492.7|1489.7|1490.8|1487.8|70
1604407500000|2020-11-03 12:45:00|1491.8|1488.8|1492.6|1489.6|1493.1|1490.1|1491.6|1488.6|205
1604407800000|2020-11-03 12:50:00|1491.8|1488.8|1488.9|1485.9|1491.8|1488.8|1488.9|1485.9|331
1604408100000|2020-11-03 12:55:00|1488.6|1485.6|1477.9|1474.9|1488.9|1485.9|1477.9|1474.9|883
1604408400000|2020-11-03 13:00:00|1478.8|1475.8|1478|1475|1479.8|1476.8|1477|1474|1408
1604408700000|2020-11-03 13:05:00|1477.2|1474.2|1472.5|1469.5|1478|1475|1471.5|1468.5|669
1604409000000|2020-11-03 13:10:00|1472.1|1469.1|1459.9|1456.9|1472.1|1469.1|1459.9|1456.9|1476
1604409300000|2020-11-03 13:15:00|1460.2|1457.2|1465.6|1462.6|1466.5|1463.5|1460.2|1457.2|714
1604409600000|2020-11-03 13:20:00|1465.5|1462.5|1465.5|1462.5|1469.2|1466.2|1463.6|1460.6|482
1604409900000|2020-11-03 13:25:00|1466.5|1463.5|1470.1|1467.1|1471|1468|1465.6|1462.6|330
1604410200000|2020-11-03 13:30:00|1470|1467|1471.8|1468.8|1474.8|1471.8|1469.6|1466.6|566
1604410500000|2020-11-03 13:35:00|1470.8|1467.8|1473.8|1470.8|1473.8|1470.8|1469.8|1466.8|150
1604410800000|2020-11-03 13:40:00|1474.8|1471.8|1472|1469|1474.9|1471.9|1470.7|1467.7|217
1604411100000|2020-11-03 13:45:00|1472.1|1469.1|1475.9|1472.9|1476|1473|1472|1469|91
1604411400000|2020-11-03 13:50:00|1475.7|1472.7|1474|1471|1476.7|1473.7|1473.7|1470.7|301
1604411700000|2020-11-03 13:55:00|1473.9|1470.9|1474|1471|1475.7|1472.7|1473|1470|84
1604412000000|2020-11-03 14:00:00|1473.9|1470.9|1464.3|1461.3|1475|1472|1463.3|1460.3|448
1604412300000|2020-11-03 14:05:00|1464.2|1461.2|1470|1467|1470|1467|1464.2|1461.2|229
1604412600000|2020-11-03 14:10:00|1470.5|1467.5|1471.4|1468.4|1471.9|1468.9|1467.6|1464.6|139
1604412900000|2020-11-03 14:15:00|1471|1468|1471|1468|1473.7|1470.7|1470.7|1467.7|184
1604413200000|2020-11-03 14:20:00|1472|1469|1468.1|1465.1|1472|1469|1464.3|1461.3|506
1604413500000|2020-11-03 14:25:00|1468|1465|1469|1466|1469|1466|1464.2|1461.2|194
1604413800000|2020-11-03 14:30:00|1468.2|1465.2|1458.1|1455.1|1469|1466|1457.7|1454.7|806
1604414100000|2020-11-03 14:35:00|1458.9|1455.9|1459.9|1456.9|1462.7|1459.7|1458.5|1455.5|380
1604414400000|2020-11-03 14:40:00|1460.3|1457.3|1462.7|1459.7|1462.7|1459.7|1459.9|1456.9|182
1604414700000|2020-11-03 14:45:00|1462.9|1459.9|1464.7|1461.7|1465.7|1462.7|1461.9|1458.9|226
1604415000000|2020-11-03 14:50:00|1464.8|1461.8|1466.7|1463.7|1467.7|1464.7|1462.9|1459.9|251
1604415300000|2020-11-03 14:55:00|1465.7|1462.7|1465.3|1462.3|1465.8|1462.8|1464.3|1461.3|207
1604415600000|2020-11-03 15:00:00|1464.9|1461.9|1462.8|1459.8|1465.8|1462.8|1460.5|1457.5|452
1604415900000|2020-11-03 15:05:00|1462.9|1459.9|1462.9|1459.9|1465.3|1462.3|1461.9|1458.9|240
1604416200000|2020-11-03 15:10:00|1462.8|1459.8|1463.6|1460.6|1463.8|1460.8|1461.7|1458.7|360
1604416500000|2020-11-03 15:15:00|1463.9|1460.9|1463.4|1460.4|1465.6|1462.6|1462.5|1459.5|371
1604416800000|2020-11-03 15:20:00|1462.9|1459.9|1462.9|1459.9|1464.6|1461.6|1462.8|1459.8|218
1604417100000|2020-11-03 15:25:00|1462.8|1459.8|1464.8|1461.8|1465.8|1462.8|1462.8|1459.8|287
1604417400000|2020-11-03 15:30:00|1464.9|1461.9|1458.1|1455.1|1464.9|1461.9|1457|1454|793
1604417700000|2020-11-03 15:35:00|1457.1|1454.1|1457.1|1454.1|1459.1|1456.1|1456.1|1453.1|478
1604418000000|2020-11-03 15:40:00|1458|1455|1459.8|1456.8|1459.8|1456.8|1457.1|1454.1|376
1604418300000|2020-11-03 15:45:00|1459.9|1456.9|1460.9|1457.9|1461.2|1458.2|1457.9|1454.9|263
1604418600000|2020-11-03 15:50:00|1460.7|1457.7|1458.9|1455.9|1460.7|1457.7|1458.9|1455.9|130
1604418900000|2020-11-03 15:55:00|1459.6|1456.6|1458.9|1455.9|1461.6|1458.6|1457.9|1454.9|435
1604419200000|2020-11-03 16:00:00|1459.9|1456.9|1464.6|1461.6|1464.6|1461.6|1458.9|1455.9|260
1604419500000|2020-11-03 16:05:00|1464.5|1461.5|1467.4|1464.4|1467.8|1464.8|1464.5|1461.5|352
1604419800000|2020-11-03 16:10:00|1467.3|1464.3|1469.1|1466.1|1471.5|1468.5|1467.1|1464.1|511
1604420100000|2020-11-03 16:15:00|1468.4|1465.4|1469.3|1466.3|1469.4|1466.4|1466.1|1463.1|513
1604420400000|2020-11-03 16:20:00|1470|1467|1467.4|1464.4|1470.3|1467.3|1467.4|1464.4|215
1604420700000|2020-11-03 16:25:00|1466.4|1463.4|1464.4|1461.4|1467.4|1464.4|1463.4|1460.4|478
1604421000000|2020-11-03 16:30:00|1463.6|1460.6|1463.5|1460.5|1466.4|1463.4|1462.6|1459.6|440
1604421300000|2020-11-03 16:35:00|1463.6|1460.6|1462.5|1459.5|1463.6|1460.6|1459.6|1456.6|571
1604421600000|2020-11-03 16:40:00|1463|1460|1460.8|1457.8|1463.4|1460.4|1459.6|1456.6|338
1604421900000|2020-11-03 16:45:00|1460.6|1457.6|1456.1|1453.1|1461.6|1458.6|1454.1|1451.1|741
1604422200000|2020-11-03 16:50:00|1455.8|1452.8|1457.8|1454.8|1458.3|1455.3|1455.1|1452.1|425
1604422500000|2020-11-03 16:55:00|1458.8|1455.8|1457.8|1454.8|1458.8|1455.8|1457.8|1454.8|159
1604478600000|2020-11-04 08:30:00|1442.3|1439.3|1451.2|1448.2|1453.3|1450.3|1440.4|1437.4|468
1604478900000|2020-11-04 08:35:00|1450.8|1447.8|1449.2|1446.2|1451.6|1448.6|1448.8|1445.8|107
1604479200000|2020-11-04 08:40:00|1449.6|1446.6|1448.2|1445.2|1451.6|1448.6|1448.2|1445.2|123
1604479500000|2020-11-04 08:45:00|1448.7|1445.7|1448.8|1445.8|1450.8|1447.8|1447.8|1444.8|101
1604479800000|2020-11-04 08:50:00|1449.3|1446.3|1447.8|1444.8|1449.8|1446.8|1446.8|1443.8|96
1604480100000|2020-11-04 08:55:00|1447.4|1444.4|1444.8|1441.8|1448.3|1445.3|1444.8|1441.8|232
1604480400000|2020-11-04 09:00:00|1444.4|1441.4|1444.4|1441.4|1446.8|1443.8|1444.4|1441.4|97
1604480700000|2020-11-04 09:05:00|1444|1441|1446.8|1443.8|1446.9|1443.9|1443.9|1440.9|76
1604481000000|2020-11-04 09:10:00|1446.9|1443.9|1442.3|1439.3|1448|1445|1441.9|1438.9|311
1604481300000|2020-11-04 09:15:00|1442.4|1439.4|1444.4|1441.4|1445.3|1442.3|1441.9|1438.9|67
1604481600000|2020-11-04 09:20:00|1443.9|1440.9|1441.6|1438.6|1444.4|1441.4|1441.5|1438.5|55
1604481900000|2020-11-04 09:25:00|1441.5|1438.5|1443.5|1440.5|1443.5|1440.5|1441.1|1438.1|68
1604482200000|2020-11-04 09:30:00|1443.7|1440.7|1444.3|1441.3|1446.3|1443.3|1442.9|1439.9|178
1604482500000|2020-11-04 09:35:00|1443.3|1440.3|1442.4|1439.4|1445.6|1442.6|1442.4|1439.4|121
1604482800000|2020-11-04 09:40:00|1442.2|1439.2|1430.1|1427.1|1443.2|1440.2|1429.2|1426.2|744
1604483100000|2020-11-04 09:45:00|1429.2|1426.2|1428.3|1425.3|1429.2|1426.2|1423.5|1420.5|857
1604483400000|2020-11-04 09:50:00|1428.5|1425.5|1429.5|1426.5|1431.2|1428.2|1428.5|1425.5|253
1604483700000|2020-11-04 09:55:00|1429.6|1426.6|1428.6|1425.6|1430.2|1427.2|1428.5|1425.5|96
1604484000000|2020-11-04 10:00:00|1429.1|1426.1|1431.3|1428.3|1434|1431|1428.6|1425.6|469
1604484300000|2020-11-04 10:05:00|1433.2|1430.2|1432.2|1429.2|1433.2|1430.2|1430.3|1427.3|263
1604484600000|2020-11-04 10:10:00|1432.3|1429.3|1432.6|1429.6|1434.6|1431.6|1432.2|1429.2|99
1604484900000|2020-11-04 10:15:00|1432.7|1429.7|1435.6|1432.6|1436.1|1433.1|1432.2|1429.2|152
1604485200000|2020-11-04 10:20:00|1435.2|1432.2|1433.2|1430.2|1435.2|1432.2|1433|1430|45
1604485500000|2020-11-04 10:25:00|1433.1|1430.1|1435|1432|1435.1|1432.1|1433.1|1430.1|94
1604485800000|2020-11-04 10:30:00|1434.8|1431.8|1435.7|1432.7|1436.6|1433.6|1434|1431|313
1604486100000|2020-11-04 10:35:00|1436.7|1433.7|1440.1|1437.1|1441.6|1438.6|1435.7|1432.7|273
1604486400000|2020-11-04 10:40:00|1440.6|1437.6|1438.9|1435.9|1440.8|1437.8|1438.6|1435.6|128
1604486700000|2020-11-04 10:45:00|1438.8|1435.8|1439.9|1436.9|1441.4|1438.4|1437.9|1434.9|80
1604487000000|2020-11-04 10:50:00|1440.7|1437.7|1441.7|1438.7|1442.7|1439.7|1440.7|1437.7|58
1604487300000|2020-11-04 10:55:00|1441.8|1438.8|1440.9|1437.9|1443.7|1440.7|1440.9|1437.9|58
1604487600000|2020-11-04 11:00:00|1441.2|1438.2|1439.8|1436.8|1442.3|1439.3|1439.8|1436.8|67
1604487900000|2020-11-04 11:05:00|1439.9|1436.9|1442.7|1439.7|1442.8|1439.8|1439.9|1436.9|30
1604488200000|2020-11-04 11:10:00|1443.7|1440.7|1445.6|1442.6|1446.1|1443.1|1443.1|1440.1|99
1604488500000|2020-11-04 11:15:00|1445.4|1442.4|1443.7|1440.7|1445.4|1442.4|1442.7|1439.7|54
1604488800000|2020-11-04 11:20:00|1443.6|1440.6|1443.7|1440.7|1444.6|1441.6|1442.7|1439.7|22
1604489100000|2020-11-04 11:25:00|1443.6|1440.6|1442.7|1439.7|1443.7|1440.7|1442.7|1439.7|39
1604489400000|2020-11-04 11:30:00|1443.7|1440.7|1446.4|1443.4|1446.4|1443.4|1443.7|1440.7|98
1604489700000|2020-11-04 11:35:00|1446.6|1443.6|1447.4|1444.4|1447.6|1444.6|1446.6|1443.6|18
1604490000000|2020-11-04 11:40:00|1448.2|1445.2|1448.4|1445.4|1448.4|1445.4|1448.2|1445.2|36
1604490300000|2020-11-04 11:45:00|1447.9|1444.9|1448.4|1445.4|1449.6|1446.6|1447.4|1444.4|62
1604490600000|2020-11-04 11:50:00|1448.6|1445.6|1447.7|1444.7|1449.4|1446.4|1446.9|1443.9|49
1604490900000|2020-11-04 11:55:00|1448.4|1445.4|1447.4|1444.4|1448.9|1445.9|1446.5|1443.5|23
1604491200000|2020-11-04 12:00:00|1446.7|1443.7|1449.4|1446.4|1449.4|1446.4|1446.4|1443.4|27
1604491500000|2020-11-04 12:05:00|1448.7|1445.7|1451.1|1448.1|1452.9|1449.9|1448.5|1445.5|151
1604491800000|2020-11-04 12:10:00|1451.2|1448.2|1454.2|1451.2|1455.1|1452.1|1451.1|1448.1|119
1604492100000|2020-11-04 12:15:00|1453.8|1450.8|1457.1|1454.1|1458.1|1455.1|1453.7|1450.7|99
1604492400000|2020-11-04 12:20:00|1456.2|1453.2|1454.5|1451.5|1457.2|1454.2|1453.4|1450.4|115
1604492700000|2020-11-04 12:25:00|1455|1452|1451.7|1448.7|1455|1452|1451.7|1448.7|95
1604493000000|2020-11-04 12:30:00|1451.3|1448.3|1449.8|1446.8|1451.8|1448.8|1448.9|1445.9|113
1604493300000|2020-11-04 12:35:00|1449.9|1446.9|1446|1443|1449.9|1446.9|1445.8|1442.8|304
1604493600000|2020-11-04 12:40:00|1446.4|1443.4|1443.6|1440.6|1446.4|1443.4|1442.5|1439.5|313
1604493900000|2020-11-04 12:45:00|1443.5|1440.5|1444.6|1441.6|1446|1443|1441.6|1438.6|270
1604494200000|2020-11-04 12:50:00|1444.5|1441.5|1447.8|1444.8|1448.1|1445.1|1443.6|1440.6|257
1604494500000|2020-11-04 12:55:00|1448.1|1445.1|1444.1|1441.1|1448.1|1445.1|1443.7|1440.7|203
1604494800000|2020-11-04 13:00:00|1445.2|1442.2|1442.1|1439.1|1445.2|1442.2|1441.1|1438.1|349
1604495100000|2020-11-04 13:05:00|1442.2|1439.2|1440.4|1437.4|1443.1|1440.1|1439.7|1436.7|335
1604495400000|2020-11-04 13:10:00|1441.2|1438.2|1440.2|1437.2|1441.2|1438.2|1438.4|1435.4|189
1604495700000|2020-11-04 13:15:00|1439.5|1436.5|1441|1438|1441.4|1438.4|1438|1435|351
1604496000000|2020-11-04 13:20:00|1441.4|1438.4|1443.4|1440.4|1444.4|1441.4|1440.4|1437.4|359
1604496300000|2020-11-04 13:25:00|1443.1|1440.1|1439.4|1436.4|1443.1|1440.1|1438.6|1435.6|252
1604496600000|2020-11-04 13:30:00|1438.6|1435.6|1438.5|1435.5|1438.6|1435.6|1436.5|1433.5|260
1604496900000|2020-11-04 13:35:00|1438.4|1435.4|1436.4|1433.4|1438.4|1435.4|1435.4|1432.4|274
1604497200000|2020-11-04 13:40:00|1437.1|1434.1|1436.4|1433.4|1438.2|1435.2|1436.4|1433.4|149
1604497500000|2020-11-04 13:45:00|1436.7|1433.7|1441.1|1438.1|1441.1|1438.1|1436.7|1433.7|87
1604497800000|2020-11-04 13:50:00|1440.6|1437.6|1442.1|1439.1|1442.9|1439.9|1440.6|1437.6|174
1604498100000|2020-11-04 13:55:00|1442|1439|1441|1438|1443.1|1440.1|1440.1|1437.1|241
1604498400000|2020-11-04 14:00:00|1441.1|1438.1|1444.9|1441.9|1444.9|1441.9|1440.1|1437.1|148
1604498700000|2020-11-04 14:05:00|1444.5|1441.5|1443.9|1440.9|1446.9|1443.9|1443.5|1440.5|278
1604499000000|2020-11-04 14:10:00|1444.2|1441.2|1444|1441|1445.9|1442.9|1442.8|1439.8|312
1604499300000|2020-11-04 14:15:00|1443.8|1440.8|1444.7|1441.7|1445.8|1442.8|1442.8|1439.8|111
1604499600000|2020-11-04 14:20:00|1444.8|1441.8|1445.6|1442.6|1447.6|1444.6|1444.8|1441.8|286
1604499900000|2020-11-04 14:25:00|1445.7|1442.7|1441.8|1438.8|1445.7|1442.7|1441.8|1438.8|107
1604500200000|2020-11-04 14:30:00|1442.2|1439.2|1437.8|1434.8|1442.2|1439.2|1437.8|1434.8|329
1604500500000|2020-11-04 14:35:00|1438.7|1435.7|1435.8|1432.8|1438.8|1435.8|1433.8|1430.8|291
1604500800000|2020-11-04 14:40:00|1436.6|1433.6|1436.6|1433.6|1437.6|1434.6|1434.7|1431.7|156
1604501100000|2020-11-04 14:45:00|1436.7|1433.7|1437.8|1434.8|1438.7|1435.7|1435.8|1432.8|290
1604501400000|2020-11-04 14:50:00|1437.1|1434.1|1436.1|1433.1|1437.1|1434.1|1434.1|1431.1|248
1604501700000|2020-11-04 14:55:00|1436.5|1433.5|1436.8|1433.8|1437.1|1434.1|1436.1|1433.1|232
1604502000000|2020-11-04 15:00:00|1436.9|1433.9|1441.8|1438.8|1442.6|1439.6|1435.9|1432.9|382
1604502300000|2020-11-04 15:05:00|1441.7|1438.7|1440.8|1437.8|1442.6|1439.6|1439.8|1436.8|192
1604502600000|2020-11-04 15:10:00|1441.2|1438.2|1439.1|1436.1|1442.7|1439.7|1438.3|1435.3|360
1604502900000|2020-11-04 15:15:00|1439.4|1436.4|1439.1|1436.1|1439.6|1436.6|1438.2|1435.2|85
1604503200000|2020-11-04 15:20:00|1439.2|1436.2|1437.3|1434.3|1439.2|1436.2|1437.3|1434.3|133
1604503500000|2020-11-04 15:25:00|1438.1|1435.1|1435.3|1432.3|1438.1|1435.1|1435.3|1432.3|114
1604503800000|2020-11-04 15:30:00|1435.8|1432.8|1438.1|1435.1|1438.1|1435.1|1435.3|1432.3|171
1604504100000|2020-11-04 15:35:00|1438.2|1435.2|1437.3|1434.3|1438.3|1435.3|1436.3|1433.3|149
1604504400000|2020-11-04 15:40:00|1437.4|1434.4|1439.3|1436.3|1440.1|1437.1|1437.4|1434.4|158
1604504700000|2020-11-04 15:45:00|1439.2|1436.2|1438.3|1435.3|1440.3|1437.3|1438.3|1435.3|131
1604505000000|2020-11-04 15:50:00|1437.9|1434.9|1437.3|1434.3|1438.3|1435.3|1437.3|1434.3|147
1604505300000|2020-11-04 15:55:00|1437.2|1434.2|1435.5|1432.5|1438.3|1435.3|1435.3|1432.3|268
1604505600000|2020-11-04 16:00:00|1436.3|1433.3|1433.8|1430.8|1436.3|1433.3|1432.8|1429.8|622
1604505900000|2020-11-04 16:05:00|1433.5|1430.5|1428.9|1425.9|1433.8|1430.8|1428.8|1425.8|606
1604506200000|2020-11-04 16:10:00|1428.8|1425.8|1428.4|1425.4|1428.9|1425.9|1427|1424|532
1604506500000|2020-11-04 16:15:00|1428|1425|1429|1426|1429|1426|1427|1424|188
1604506800000|2020-11-04 16:20:00|1429.8|1426.8|1429.8|1426.8|1430|1427|1426.3|1423.3|505
1604507100000|2020-11-04 16:25:00|1429.4|1426.4|1425.6|1422.6|1432|1429|1425.6|1422.6|454
1604507400000|2020-11-04 16:30:00|1426|1423|1422.3|1419.3|1426.3|1423.3|1421.3|1418.3|557
1604507700000|2020-11-04 16:35:00|1422.4|1419.4|1425.1|1422.1|1426|1423|1421.2|1418.2|504
1604508000000|2020-11-04 16:40:00|1425|1422|1423.2|1420.2|1427|1424|1423.1|1420.1|392
1604508300000|2020-11-04 16:45:00|1424.2|1421.2|1429|1426|1430|1427|1424.2|1421.2|460
1604508600000|2020-11-04 16:50:00|1429.2|1426.2|1431|1428|1432|1429|1428.2|1425.2|203
1604508900000|2020-11-04 16:55:00|1431.1|1428.1|1434.7|1431.7|1435|1432|1430.2|1427.2|350
1604509200000|2020-11-04 17:00:00|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|0
1604565000000|2020-11-05 08:30:00|1452.1|1449.1|1455.7|1452.7|1455.8|1452.8|1449.1|1446.1|829
1604565300000|2020-11-05 08:35:00|1455.8|1452.8|1454.6|1451.6|1455.8|1452.8|1453.5|1450.5|171
1604565600000|2020-11-05 08:40:00|1454.7|1451.7|1452.7|1449.7|1454.7|1451.7|1452.6|1449.6|78
1604565900000|2020-11-05 08:45:00|1453.5|1450.5|1454.2|1451.2|1454.6|1451.6|1452.7|1449.7|52
1604566200000|2020-11-05 08:50:00|1453.8|1450.8|1454.2|1451.2|1454.2|1451.2|1453.2|1450.2|44
1604566500000|2020-11-05 08:55:00|1453.8|1450.8|1452.6|1449.6|1453.8|1450.8|1452.6|1449.6|21
1604566800000|2020-11-05 09:00:00|1452.7|1449.7|1449.8|1446.8|1452.8|1449.8|1449.8|1446.8|74
1604567100000|2020-11-05 09:05:00|1449.6|1446.6|1444.1|1441.1|1449.7|1446.7|1444.1|1441.1|378
1604567400000|2020-11-05 09:10:00|1443.7|1440.7|1450.2|1447.2|1450.2|1447.2|1443.1|1440.1|256
1604567700000|2020-11-05 09:15:00|1449.8|1446.8|1452.8|1449.8|1452.8|1449.8|1449.8|1446.8|53
1604568000000|2020-11-05 09:20:00|1452.6|1449.6|1456.6|1453.6|1456.6|1453.6|1452.6|1449.6|197
1604568300000|2020-11-05 09:25:00|1456.3|1453.3|1456.6|1453.6|1456.6|1453.6|1454.6|1451.6|132
1604568600000|2020-11-05 09:30:00|1455.6|1452.6|1456.6|1453.6|1456.6|1453.6|1455.4|1452.4|42
1604568900000|2020-11-05 09:35:00|1455.6|1452.6|1456.5|1453.5|1456.6|1453.6|1455.5|1452.5|54
1604569200000|2020-11-05 09:40:00|1456|1453|1456.8|1453.8|1456.8|1453.8|1455.8|1452.8|138
1604569500000|2020-11-05 09:45:00|1456.5|1453.5|1456.8|1453.8|1456.8|1453.8|1456.5|1453.5|295
1604569800000|2020-11-05 09:50:00|1459.3|1456.3|1459.8|1456.8|1459.8|1456.8|1459.3|1456.3|254
1604570100000|2020-11-05 09:55:00|1458.8|1455.8|1454|1451|1458.8|1455.8|1452.3|1449.3|150
1604570400000|2020-11-05 10:00:00|1454.4|1451.4|1454.9|1451.9|1454.9|1451.9|1453|1450|45
1604570700000|2020-11-05 10:05:00|1454.5|1451.5|1456.8|1453.8|1456.8|1453.8|1454.4|1451.4|44
1604571000000|2020-11-05 10:10:00|1456.7|1453.7|1454|1451|1456.7|1453.7|1453.8|1450.8|36
1604571300000|2020-11-05 10:15:00|1453.8|1450.8|1453.8|1450.8|1453.9|1450.9|1452.8|1449.8|28
1604571600000|2020-11-05 10:20:00|1453|1450|1454.8|1451.8|1454.9|1451.9|1453|1450|12
1604571900000|2020-11-05 10:25:00|1453.9|1450.9|1453|1450|1453.9|1450.9|1452.4|1449.4|22
1604572200000|2020-11-05 10:30:00|1452.9|1449.9|1452.8|1449.8|1452.9|1449.9|1451.8|1448.8|11
1604572500000|2020-11-05 10:35:00|1453.8|1450.8|1453.4|1450.4|1454.9|1451.9|1453.4|1450.4|59
1604572800000|2020-11-05 10:40:00|1453.8|1450.8|1451.9|1448.9|1454.4|1451.4|1451.8|1448.8|37
1604573100000|2020-11-05 10:45:00|1451.8|1448.8|1450.4|1447.4|1452|1449|1450.4|1447.4|34
1604573400000|2020-11-05 10:50:00|1449.9|1446.9|1450|1447|1450.9|1447.9|1449.9|1446.9|21
1604573700000|2020-11-05 10:55:00|1449.9|1446.9|1452.8|1449.8|1452.9|1449.9|1449.9|1446.9|41
1604574000000|2020-11-05 11:00:00|1452.9|1449.9|1452|1449|1452.9|1449.9|1452|1449|21
1604574300000|2020-11-05 11:05:00|1452.4|1449.4|1452|1449|1453.9|1450.9|1451|1448|61
1604574600000|2020-11-05 11:10:00|1451.5|1448.5|1451.9|1448.9|1452.4|1449.4|1450.5|1447.5|26
1604574900000|2020-11-05 11:15:00|1452|1449|1453|1450|1453|1450|1452|1449|11
1604575200000|2020-11-05 11:20:00|1452.9|1449.9|1453.4|1450.4|1453.5|1450.5|1452|1449|15
1604575500000|2020-11-05 11:25:00|1453|1450|1451.4|1448.4|1453.4|1450.4|1451|1448|19
1604575800000|2020-11-05 11:30:00|1451.5|1448.5|1449.5|1446.5|1451.5|1448.5|1448.6|1445.6|49
1604576100000|2020-11-05 11:35:00|1449.6|1446.6|1453|1450|1453.4|1450.4|1449|1446|44
1604576400000|2020-11-05 11:40:00|1453.4|1450.4|1452.7|1449.7|1453.7|1450.7|1452.7|1449.7|18
1604576700000|2020-11-05 11:45:00|1453|1450|1450|1447|1453.4|1450.4|1450|1447|75
1604577000000|2020-11-05 11:50:00|1449.5|1446.5|1449|1446|1450|1447|1448.2|1445.2|90
1604577300000|2020-11-05 11:55:00|1449.1|1446.1|1452|1449|1452|1449|1448.6|1445.6|25
1604577600000|2020-11-05 12:00:00|1451.1|1448.1|1448.2|1445.2|1451.6|1448.6|1448.1|1445.1|63
1604577900000|2020-11-05 12:05:00|1448|1445|1445.2|1442.2|1448.2|1445.2|1445.2|1442.2|152
1604578200000|2020-11-05 12:10:00|1444.2|1441.2|1446.9|1443.9|1447.2|1444.2|1444.2|1441.2|29
1604578500000|2020-11-05 12:15:00|1447.2|1444.2|1445.4|1442.4|1447.5|1444.5|1444.9|1441.9|33
1604578800000|2020-11-05 12:20:00|1445.5|1442.5|1446.8|1443.8|1446.8|1443.8|1445.5|1442.5|9
1604579100000|2020-11-05 12:25:00|1447|1444|1446.8|1443.8|1447.5|1444.5|1444.5|1441.5|76
1604579400000|2020-11-05 12:30:00|1447|1444|1448.5|1445.5|1450.2|1447.2|1446.5|1443.5|52
1604579700000|2020-11-05 12:35:00|1448.1|1445.1|1447.5|1444.5|1449.5|1446.5|1447.5|1444.5|37
1604580000000|2020-11-05 12:40:00|1447.8|1444.8|1450.3|1447.3|1451.2|1448.2|1445.5|1442.5|83
1604580300000|2020-11-05 12:45:00|1450.2|1447.2|1448.5|1445.5|1450.2|1447.2|1446.5|1443.5|76
1604580600000|2020-11-05 12:50:00|1448.3|1445.3|1448.8|1445.8|1449.2|1446.2|1447.3|1444.3|41
1604580900000|2020-11-05 12:55:00|1448.3|1445.3|1445.5|1442.5|1450.2|1447.2|1444.3|1441.3|301
1604581200000|2020-11-05 13:00:00|1445.8|1442.8|1443.7|1440.7|1446.5|1443.5|1440.7|1437.7|289
1604581500000|2020-11-05 13:05:00|1442.7|1439.7|1446.7|1443.7|1448.5|1445.5|1442.7|1439.7|245
1604581800000|2020-11-05 13:10:00|1446.6|1443.6|1448.5|1445.5|1450.5|1447.5|1445.7|1442.7|242
1604582100000|2020-11-05 13:15:00|1447.6|1444.6|1444.4|1441.4|1448.6|1445.6|1444.4|1441.4|78
1604582400000|2020-11-05 13:20:00|1444.6|1441.6|1443.8|1440.8|1444.7|1441.7|1442.7|1439.7|266
1604582700000|2020-11-05 13:25:00|1443.7|1440.7|1445.1|1442.1|1445.4|1442.4|1442.7|1439.7|80
1604583000000|2020-11-05 13:30:00|1444.7|1441.7|1444.7|1441.7|1446.4|1443.4|1444.7|1441.7|68
1604583300000|2020-11-05 13:35:00|1444.6|1441.6|1444.6|1441.6|1446.4|1443.4|1443.7|1440.7|138
1604583600000|2020-11-05 13:40:00|1444.4|1441.4|1440.7|1437.7|1444.6|1441.6|1440.7|1437.7|264
1604583900000|2020-11-05 13:45:00|1440.9|1437.9|1439.8|1436.8|1442.7|1439.7|1439.7|1436.7|326
1604584200000|2020-11-05 13:50:00|1439.9|1436.9|1441.9|1438.9|1441.9|1438.9|1439.8|1436.8|83
1604584500000|2020-11-05 13:55:00|1441.8|1438.8|1436.4|1433.4|1441.9|1438.9|1435.9|1432.9|410
1604584800000|2020-11-05 14:00:00|1436.1|1433.1|1438.8|1435.8|1438.9|1435.9|1435.9|1432.9|231
1604585100000|2020-11-05 14:05:00|1438.7|1435.7|1437.2|1434.2|1438.7|1435.7|1434.1|1431.1|701
1604585400000|2020-11-05 14:10:00|1437.1|1434.1|1436.9|1433.9|1439.1|1436.1|1436.9|1433.9|138
1604585700000|2020-11-05 14:15:00|1437.1|1434.1|1437.2|1434.2|1439.6|1436.6|1436.2|1433.2|148
1604586000000|2020-11-05 14:20:00|1438|1435|1439.9|1436.9|1440.2|1437.2|1436.7|1433.7|138
1604586300000|2020-11-05 14:25:00|1440|1437|1440|1437|1441.5|1438.5|1439|1436|103
1604586600000|2020-11-05 14:30:00|1440.2|1437.2|1442.9|1439.9|1442.9|1439.9|1439.2|1436.2|277
1604586900000|2020-11-05 14:35:00|1442.5|1439.5|1444.3|1441.3|1445.9|1442.9|1442.2|1439.2|378
1604587200000|2020-11-05 14:40:00|1444.8|1441.8|1443.9|1440.9|1445.7|1442.7|1443.4|1440.4|146
1604587500000|2020-11-05 14:45:00|1444.3|1441.3|1446.9|1443.9|1447.7|1444.7|1444.3|1441.3|109
1604587800000|2020-11-05 14:50:00|1447.3|1444.3|1449.7|1446.7|1450.2|1447.2|1447.3|1444.3|269
1604588100000|2020-11-05 14:55:00|1448.8|1445.8|1446.7|1443.7|1449.7|1446.7|1445.9|1442.9|200
1604588400000|2020-11-05 15:00:00|1446.8|1443.8|1443.8|1440.8|1447.7|1444.7|1443.7|1440.7|232
1604588700000|2020-11-05 15:05:00|1443.9|1440.9|1448.5|1445.5|1448.7|1445.7|1443.9|1440.9|212
1604589000000|2020-11-05 15:10:00|1448.4|1445.4|1453.6|1450.6|1453.6|1450.6|1448.4|1445.4|299
1604589300000|2020-11-05 15:15:00|1454.6|1451.6|1455.4|1452.4|1456.4|1453.4|1453.6|1450.6|660
1604589600000|2020-11-05 15:20:00|1454.6|1451.6|1454.4|1451.4|1455.4|1452.4|1453.6|1450.6|271
1604589900000|2020-11-05 15:25:00|1454|1451|1458.4|1455.4|1458.4|1455.4|1452.9|1449.9|945
1604590200000|2020-11-05 15:30:00|1457.5|1454.5|1457.4|1454.4|1460.4|1457.4|1457|1454|663
1604590500000|2020-11-05 15:35:00|1456.4|1453.4|1454.6|1451.6|1456.4|1453.4|1453.6|1450.6|242
1604590800000|2020-11-05 15:40:00|1455.4|1452.4|1451.8|1448.8|1455.4|1452.4|1451.3|1448.3|426
1604591100000|2020-11-05 15:45:00|1451.6|1448.6|1447.9|1444.9|1451.6|1448.6|1447.9|1444.9|312
1604591400000|2020-11-05 15:50:00|1448.9|1445.9|1450.9|1447.9|1450.9|1447.9|1447.9|1444.9|224
1604591700000|2020-11-05 15:55:00|1450.1|1447.1|1446.8|1443.8|1450.1|1447.1|1445.4|1442.4|1032
1604592000000|2020-11-05 16:00:00|1446.4|1443.4|1445.4|1442.4|1446.8|1443.8|1444.1|1441.1|164
1604592300000|2020-11-05 16:05:00|1444.4|1441.4|1442.4|1439.4|1444.4|1441.4|1442.1|1439.1|319
1604592600000|2020-11-05 16:10:00|1443.1|1440.1|1441.4|1438.4|1443.4|1440.4|1439.6|1436.6|585
1604592900000|2020-11-05 16:15:00|1440.6|1437.6|1442.4|1439.4|1442.4|1439.4|1440.4|1437.4|135
1604593200000|2020-11-05 16:20:00|1442|1439|1439.6|1436.6|1443.4|1440.4|1439.6|1436.6|167
1604593500000|2020-11-05 16:25:00|1440.4|1437.4|1443.4|1440.4|1445.1|1442.1|1439.4|1436.4|337
1604593800000|2020-11-05 16:30:00|1444.2|1441.2|1444.4|1441.4|1446.1|1443.1|1443.4|1440.4|224
1604594100000|2020-11-05 16:35:00|1444.2|1441.2|1442.4|1439.4|1444.2|1441.2|1441.4|1438.4|93
1604594400000|2020-11-05 16:40:00|1443.1|1440.1|1444.4|1441.4|1444.4|1441.4|1442.7|1439.7|168
1604594700000|2020-11-05 16:45:00|1444.5|1441.5|1445.4|1442.4|1446.2|1443.2|1444.4|1441.4|192
1604595000000|2020-11-05 16:50:00|1445.9|1442.9|1443.6|1440.6|1447.4|1444.4|1442.7|1439.7|171
1604595300000|2020-11-05 16:55:00|1443.1|1440.1|1442.6|1439.6|1444.6|1441.6|1442.6|1439.6|156
1604651400000|2020-11-06 08:30:00|1419.1|1416.1|1410.8|1407.8|1420.3|1417.3|1410.6|1407.6|1126
1604651700000|2020-11-06 08:35:00|1411.5|1408.5|1410.5|1407.5|1415.3|1412.3|1410.5|1407.5|401
1604652000000|2020-11-06 08:40:00|1410.4|1407.4|1415.1|1412.1|1415.1|1412.1|1408.5|1405.5|444
1604652300000|2020-11-06 08:45:00|1416.1|1413.1|1419.9|1416.9|1421|1418|1416.1|1413.1|814
1604652600000|2020-11-06 08:50:00|1420.7|1417.7|1417|1414|1420.7|1417.7|1417|1414|175
1604652900000|2020-11-06 08:55:00|1417.7|1414.7|1418.4|1415.4|1418.7|1415.7|1415|1412|464
1604653200000|2020-11-06 09:00:00|1418|1415|1414.6|1411.6|1418|1415|1414.5|1411.5|175
1604653500000|2020-11-06 09:05:00|1414.3|1411.3|1416.2|1413.2|1416.6|1413.6|1414|1411|81
1604653800000|2020-11-06 09:10:00|1416.1|1413.1|1419.1|1416.1|1419.2|1416.2|1415.9|1412.9|154
1604654100000|2020-11-06 09:15:00|1419.2|1416.2|1417.6|1414.6|1420.2|1417.2|1417.2|1414.2|149
1604654400000|2020-11-06 09:20:00|1418.1|1415.1|1417.2|1414.2|1418.1|1415.1|1415.2|1412.2|127
1604654700000|2020-11-06 09:25:00|1417.1|1414.1|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|42
1604655000000|2020-11-06 09:30:00|1416.1|1413.1|1415.2|1412.2|1416.2|1413.2|1414.7|1411.7|104
1604655300000|2020-11-06 09:35:00|1415.1|1412.1|1415.1|1412.1|1415.2|1412.2|1414.2|1411.2|44
1604655600000|2020-11-06 09:40:00|1414.6|1411.6|1415.2|1412.2|1415.2|1412.2|1414.6|1411.6|29
1604655900000|2020-11-06 09:45:00|1416.2|1413.2|1417.2|1414.2|1417.2|1414.2|1415.7|1412.7|56
1604656200000|2020-11-06 09:50:00|1417.4|1414.4|1415.9|1412.9|1418.2|1415.2|1415.9|1412.9|201
1604656500000|2020-11-06 09:55:00|1416.2|1413.2|1413.7|1410.7|1416.5|1413.5|1413.6|1410.6|131
1604656800000|2020-11-06 10:00:00|1414.5|1411.5|1414.7|1411.7|1415.7|1412.7|1413.6|1410.6|97
1604657100000|2020-11-06 10:05:00|1415.1|1412.1|1415.7|1412.7|1416.1|1413.1|1414.7|1411.7|78
1604657400000|2020-11-06 10:10:00|1415.6|1412.6|1417.1|1414.1|1418.6|1415.6|1415.6|1412.6|131
1604657700000|2020-11-06 10:15:00|1417.5|1414.5|1419.6|1416.6|1419.6|1416.6|1417.5|1414.5|62
1604658000000|2020-11-06 10:20:00|1419.5|1416.5|1420.7|1417.7|1421.5|1418.5|1419.5|1416.5|68
1604658300000|2020-11-06 10:25:00|1420.6|1417.6|1419.6|1416.6|1420.6|1417.6|1419.6|1416.6|41
1604658600000|2020-11-06 10:30:00|1419.7|1416.7|1419.6|1416.6|1420.7|1417.7|1419.1|1416.1|44
1604658900000|2020-11-06 10:35:00|1419.5|1416.5|1419.2|1416.2|1419.7|1416.7|1419.1|1416.1|349
1604659200000|2020-11-06 10:40:00|1419.6|1416.6|1420.7|1417.7|1420.7|1417.7|1419.2|1416.2|120
1604659500000|2020-11-06 10:45:00|1421.5|1418.5|1420.7|1417.7|1421.6|1418.6|1420.7|1417.7|38
1604659800000|2020-11-06 10:50:00|1420.5|1417.5|1421.5|1418.5|1421.7|1418.7|1420.5|1417.5|199
1604660100000|2020-11-06 10:55:00|1420.5|1417.5|1420.5|1417.5|1420.5|1417.5|1420.5|1417.5|15
1604660400000|2020-11-06 11:00:00|1419.6|1416.6|1420.3|1417.3|1420.5|1417.5|1419.5|1416.5|102
1604660700000|2020-11-06 11:05:00|1420.2|1417.2|1420.8|1417.8|1420.8|1417.8|1419.5|1416.5|55
1604661000000|2020-11-06 11:10:00|1420.5|1417.5|1421.2|1418.2|1421.5|1418.5|1420.2|1417.2|149
1604661300000|2020-11-06 11:15:00|||||||||73
1604661600000|2020-11-06 11:20:00|1421.1|1418.1|1420.6|1417.6|1421.2|1418.2|1420.2|1417.2|59
1604661900000|2020-11-06 11:25:00|1420.7|1417.7|1420.9|1417.9|1421.2|1418.2|1420.2|1417.2|26
1604662200000|2020-11-06 11:30:00|1421.1|1418.1|1422.9|1419.9|1423.1|1420.1|1420.9|1417.9|19
1604662500000|2020-11-06 11:35:00|1422.8|1419.8|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|15
1604662800000|2020-11-06 11:40:00|1421.8|1418.8|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|65
1604663100000|2020-11-06 11:45:00|1421.7|1418.7|1420.9|1417.9|1421.9|1418.9|1420.9|1417.9|27
1604663400000|2020-11-06 11:50:00|1421.3|1418.3|1423.9|1420.9|1423.9|1420.9|1421.3|1418.3|76
1604663700000|2020-11-06 11:55:00|1424.7|1421.7|1424.9|1421.9|1424.9|1421.9|1423.9|1420.9|45
1604664000000|2020-11-06 12:00:00|1424.3|1421.3|1425.9|1422.9|1426.7|1423.7|1423.9|1420.9|183
1604664300000|2020-11-06 12:05:00|1425.8|1422.8|1424.9|1421.9|1425.8|1422.8|1424.4|1421.4|101
1604664600000|2020-11-06 12:10:00|1423.9|1420.9|1425.7|1422.7|1425.8|1422.8|1423.9|1420.9|104
1604664900000|2020-11-06 12:15:00|1425.9|1422.9|1425.7|1422.7|1425.9|1422.9|1424.9|1421.9|39
1604665200000|2020-11-06 12:20:00|1425.8|1422.8|1424.9|1421.9|1425.8|1422.8|1424.8|1421.8|52
1604665500000|2020-11-06 12:25:00|1424.8|1421.8|1428.7|1425.7|1429.7|1426.7|1424.8|1421.8|196
1604665800000|2020-11-06 12:30:00|1427.9|1424.9|1426.7|1423.7|1428.7|1425.7|1425.9|1422.9|64
1604666100000|2020-11-06 12:35:00|1426.3|1423.3|1424.8|1421.8|1426.8|1423.8|1424.7|1421.7|46
1604666400000|2020-11-06 12:40:00|1424.7|1421.7|1428.7|1425.7|1429.4|1426.4|1423.8|1420.8|136
1604666700000|2020-11-06 12:45:00|1429|1426|1428.5|1425.5|1429.7|1426.7|1427.6|1424.6|53
1604667000000|2020-11-06 12:50:00|1428.6|1425.6|1431.6|1428.6|1432|1429|1426.4|1423.4|349
1604667300000|2020-11-06 12:55:00|1432.4|1429.4|1433.4|1430.4|1433.4|1430.4|1431.6|1428.6|160
1604667600000|2020-11-06 13:00:00|1433.6|1430.6|1437|1434|1438.1|1435.1|1432.6|1429.6|584
1604667900000|2020-11-06 13:05:00|1436.5|1433.5|1437.9|1434.9|1438|1435|1435.1|1432.1|284
1604668200000|2020-11-06 13:10:00|1437|1434|1440.9|1437.9|1441.7|1438.7|1436.9|1433.9|611
1604668500000|2020-11-06 13:15:00|1440.7|1437.7|1446.6|1443.6|1447.6|1444.6|1439.6|1436.6|843
1604668800000|2020-11-06 13:20:00|1446.9|1443.9|1459|1456|1459|1456|1446.9|1443.9|977
1604669100000|2020-11-06 13:25:00|1459.1|1456.1|1458.7|1455.7|1459.8|1456.8|1456.1|1453.1|695
1604669400000|2020-11-06 13:30:00|1458.6|1455.6|1458|1455|1459.2|1456.2|1456.1|1453.1|413
1604669700000|2020-11-06 13:35:00|1458.1|1455.1|1462.3|1459.3|1466.1|1463.1|1458.1|1455.1|1251
1604670000000|2020-11-06 13:40:00|1462.7|1459.7|1463.6|1460.6|1464.1|1461.1|1462.3|1459.3|689
1604670300000|2020-11-06 13:45:00|1463.3|1460.3|1464|1461|1464.7|1461.7|1461.3|1458.3|513
1604670600000|2020-11-06 13:50:00|1463.7|1460.7|1465.3|1462.3|1465.3|1462.3|1462.3|1459.3|288
1604670900000|2020-11-06 13:55:00|1466|1463|1469.3|1466.3|1473|1470|1466|1463|1508
1604671200000|2020-11-06 14:00:00|1469.7|1466.7|1469.3|1466.3|1473|1470|1469.3|1466.3|480
1604671500000|2020-11-06 14:05:00|1468.9|1465.9|1468.6|1465.6|1469.3|1466.3|1467.4|1464.4|487
1604671800000|2020-11-06 14:10:00|1468.7|1465.7|1464.9|1461.9|1469.6|1466.6|1464.1|1461.1|563
1604672100000|2020-11-06 14:15:00|1465.1|1462.1|1465.8|1462.8|1469.3|1466.3|1465.1|1462.1|467
1604672400000|2020-11-06 14:20:00|1466.1|1463.1|1468.4|1465.4|1468.8|1465.8|1464.1|1461.1|258
1604672700000|2020-11-06 14:25:00|1468.8|1465.8|1466.1|1463.1|1469.8|1466.8|1466.1|1463.1|205
1604673000000|2020-11-06 14:30:00|1465.9|1462.9|1466.8|1463.8|1467.8|1464.8|1463.9|1460.9|396
1604673300000|2020-11-06 14:35:00|1466.7|1463.7|1465.8|1462.8|1466.7|1463.7|1464.8|1461.8|265
1604673600000|2020-11-06 14:40:00|1465.9|1462.9|1466.9|1463.9|1466.9|1463.9|1464.9|1461.9|236
1604673900000|2020-11-06 14:45:00|1467.1|1464.1|1467.1|1464.1|1468.8|1465.8|1465.1|1462.1|529
1604674200000|2020-11-06 14:50:00|1466.6|1463.6|1466.1|1463.1|1467.8|1464.8|1465.1|1462.1|175
1604674500000|2020-11-06 14:55:00|1466.2|1463.2|1468.1|1465.1|1469.1|1466.1|1466.2|1463.2|368
1604674800000|2020-11-06 15:00:00|1468.9|1465.9|1465.8|1462.8|1469.1|1466.1|1465.4|1462.4|364
1604675100000|2020-11-06 15:05:00|1466|1463|1468|1465|1469|1466|1466|1463|476
1604675400000|2020-11-06 15:10:00|1468.8|1465.8|1471.8|1468.8|1472.8|1469.8|1468|1465|708
1604675700000|2020-11-06 15:15:00|1471.7|1468.7|1470|1467|1472.8|1469.8|1469.8|1466.8|609
1604676000000|2020-11-06 15:20:00|1471|1468|1472.8|1469.8|1473.8|1470.8|1470.9|1467.9|182
1604676300000|2020-11-06 15:25:00|1473.2|1470.2|1474.8|1471.8|1476.5|1473.5|1472.8|1469.8|820
1604676600000|2020-11-06 15:30:00|1475.5|1472.5|1474.8|1471.8|1475.8|1472.8|1474.8|1471.8|326
1604676900000|2020-11-06 15:35:00|1475.5|1472.5|1473|1470|1477.8|1474.8|1473|1470|966
1604677200000|2020-11-06 15:40:00|1473.8|1470.8|1474|1471|1474.9|1471.9|1472|1469|298
1604677500000|2020-11-06 15:45:00|1473.9|1470.9|1474.8|1471.8|1475.8|1472.8|1473.9|1470.9|159
1604677800000|2020-11-06 15:50:00|1474|1471|1473|1470|1474|1471|1472.3|1469.3|361
1604678100000|2020-11-06 15:55:00|1474|1471|1473|1470|1474|1471|1472|1469|217
1604678400000|2020-11-06 16:00:00|1474|1471|1476|1473|1476|1473|1474|1471|334
1604678700000|2020-11-06 16:05:00|1476.8|1473.8|1475.1|1472.1|1477|1474|1474.2|1471.2|340
1604679000000|2020-11-06 16:10:00|1475|1472|1470.5|1467.5|1475.3|1472.3|1470.2|1467.2|431
1604679300000|2020-11-06 16:15:00|1470.2|1467.2|1471.5|1468.5|1472.5|1469.5|1470.2|1467.2|388
1604679600000|2020-11-06 16:20:00|1471.8|1468.8|1473.5|1470.5|1473.5|1470.5|1471.7|1468.7|182
1604679900000|2020-11-06 16:25:00|1473.7|1470.7|1470.7|1467.7|1474.5|1471.5|1469.8|1466.8|370
1604680200000|2020-11-06 16:30:00|1470.8|1467.8|1471.5|1468.5|1471.5|1468.5|1469.2|1466.2|156
1604680500000|2020-11-06 16:35:00|1472.2|1469.2|1472.5|1469.5|1473.5|1470.5|1471.7|1468.7|95
1604680800000|2020-11-06 16:40:00|1472.8|1469.8|1474.5|1471.5|1474.9|1471.9|1472.8|1469.8|224
1604681100000|2020-11-06 16:45:00|1474.9|1471.9|1474.5|1471.5|1475.3|1472.3|1473.5|1470.5|251
1604681400000|2020-11-06 16:50:00|1474.9|1471.9|1475.5|1472.5|1476.3|1473.3|1474.5|1471.5|391
1604681700000|2020-11-06 16:55:00|1475.1|1472.1|1477.5|1474.5|1477.5|1474.5|1475.1|1472.1|403
1604910600000|2020-11-09 08:30:00|1477.9|1474.9|1472.2|1469.2|1478.9|1475.9|1471.4|1468.4|803
1604910900000|2020-11-09 08:35:00|1471.2|1468.2|1466.4|1463.4|1471.9|1468.9|1466.4|1463.4|222
1604911200000|2020-11-09 08:40:00|1467.3|1464.3|1465.4|1462.4|1468.3|1465.3|1465.4|1462.4|98
1604911500000|2020-11-09 08:45:00|1465.3|1462.3|1468.3|1465.3|1468.4|1465.4|1463.4|1460.4|180
1604911800000|2020-11-09 08:50:00|1468.4|1465.4|1467.4|1464.4|1468.4|1465.4|1467.4|1464.4|73
1604912100000|2020-11-09 08:55:00|1468.1|1465.1|1468.3|1465.3|1468.4|1465.4|1466.4|1463.4|30
1604912400000|2020-11-09 09:00:00|1468.4|1465.4|1466.3|1463.3|1468.8|1465.8|1466.3|1463.3|37
1604912700000|2020-11-09 09:05:00|1466.4|1463.4|1466.4|1463.4|1467.3|1464.3|1465.4|1462.4|28
1604913000000|2020-11-09 09:10:00|1465.3|1462.3|1465.3|1462.3|1466.4|1463.4|1464.4|1461.4|155
1604913300000|2020-11-09 09:15:00|1464.9|1461.9|1466.3|1463.3|1466.4|1463.4|1463.8|1460.8|87
1604913600000|2020-11-09 09:20:00|1466.1|1463.1|1464.1|1461.1|1466.1|1463.1|1463.8|1460.8|31
1604913900000|2020-11-09 09:25:00|1464.3|1461.3|1463.3|1460.3|1464.3|1461.3|1462.8|1459.8|64
1604914200000|2020-11-09 09:30:00|1463.8|1460.8|1465.1|1462.1|1466.3|1463.3|1463.8|1460.8|32
1604914500000|2020-11-09 09:35:00|1464.4|1461.4|1465.1|1462.1|1466.1|1463.1|1464.4|1461.4|60
1604914800000|2020-11-09 09:40:00|1464.4|1461.4|1464.8|1461.8|1465.1|1462.1|1463.8|1460.8|307
1604915100000|2020-11-09 09:45:00|1464.4|1461.4|1464.4|1461.4|1465.4|1462.4|1463.4|1460.4|31
1604915400000|2020-11-09 09:50:00|1465.1|1462.1|1464.8|1461.8|1465.1|1462.1|1464.4|1461.4|4
1604915700000|2020-11-09 09:55:00|1465.1|1462.1|1464.4|1461.4|1465.4|1462.4|1464.3|1461.3|16
1604916000000|2020-11-09 10:00:00|1465.1|1462.1|1466.4|1463.4|1466.4|1463.4|1464.4|1461.4|55
1604916300000|2020-11-09 10:05:00|1465.4|1462.4|1465.4|1462.4|1465.4|1462.4|1465.4|1462.4|23
1604916600000|2020-11-09 10:10:00|1465.8|1462.8|1464.4|1461.4|1466.4|1463.4|1464.4|1461.4|214
1604916900000|2020-11-09 10:15:00|1464.3|1461.3|1462.5|1459.5|1464.4|1461.4|1462|1459|137
1604917200000|2020-11-09 10:20:00|1462.7|1459.7|1462|1459|1463.4|1460.4|1459.7|1456.7|243
1604917500000|2020-11-09 10:25:00|1461.7|1458.7|1462|1459|1462.5|1459.5|1460.5|1457.5|64
1604917800000|2020-11-09 10:30:00|1462.5|1459.5|1461.4|1458.4|1462.5|1459.5|1459.7|1456.7|255
1604918100000|2020-11-09 10:35:00|1462.4|1459.4|1461.7|1458.7|1463.4|1460.4|1461.4|1458.4|68
1604918400000|2020-11-09 10:40:00|1461.4|1458.4|1461.7|1458.7|1462.1|1459.1|1461.4|1458.4|24
1604918700000|2020-11-09 10:45:00|1462.1|1459.1|1462.4|1459.4|1463.7|1460.7|1461.7|1458.7|48
1604919000000|2020-11-09 10:50:00|1462.2|1459.2|1463.2|1460.2|1463.2|1460.2|1462.2|1459.2|16
1604919300000|2020-11-09 10:55:00|1463.1|1460.1|1462.4|1459.4|1464.1|1461.1|1462.4|1459.4|32
1604919600000|2020-11-09 11:00:00|1462.1|1459.1|1465.1|1462.1|1466|1463|1461.4|1458.4|107
1604919900000|2020-11-09 11:05:00|1465|1462|1463.1|1460.1|1465.1|1462.1|1462.7|1459.7|57
1604920200000|2020-11-09 11:10:00|1463.2|1460.2|1462.4|1459.4|1464.2|1461.2|1461.7|1458.7|36
1604920500000|2020-11-09 11:15:00|1462.7|1459.7|1462.4|1459.4|1463.1|1460.1|1461.7|1458.7|19
1604920800000|2020-11-09 11:20:00|1462.7|1459.7|1463.1|1460.1|1463.2|1460.2|1462.2|1459.2|81
1604921100000|2020-11-09 11:25:00|1464.1|1461.1|1464.1|1461.1|1465.1|1462.1|1463.4|1460.4|83
1604921400000|2020-11-09 11:30:00|1463.9|1460.9|1463.1|1460.1|1463.9|1460.9|1462.6|1459.6|33
1604921700000|2020-11-09 11:35:00|1463.4|1460.4|1463.1|1460.1|1463.4|1460.4|1463.1|1460.1|17
1604922000000|2020-11-09 11:40:00|1463.6|1460.6|1461.4|1458.4|1463.6|1460.6|1461.1|1458.1|55
1604922300000|2020-11-09 11:45:00|1461.6|1458.6|1465.4|1462.4|1466.2|1463.2|1461.1|1458.1|224
1604922600000|2020-11-09 11:50:00|1465.7|1462.7|1469.1|1466.1|1470.1|1467.1|1464.9|1461.9|549
1604922900000|2020-11-09 11:55:00|1471.4|1468.4|1472.7|1469.7|1475.2|1472.2|1470.4|1467.4|823
1604923200000|2020-11-09 12:00:00|1471.8|1468.8|1474.7|1471.7|1474.8|1471.8|1470.9|1467.9|438
1604923500000|2020-11-09 12:05:00|1474.2|1471.2|1473.2|1470.2|1475.8|1472.8|1472.8|1469.8|424
1604923800000|2020-11-09 12:10:00|1473.3|1470.3|1474.8|1471.8|1474.8|1471.8|1472.8|1469.8|124
1604924100000|2020-11-09 12:15:00|1474.1|1471.1|1474.8|1471.8|1475.8|1472.8|1473.9|1470.9|200
1604924400000|2020-11-09 12:20:00|1475.2|1472.2|1473.8|1470.8|1475.3|1472.3|1472.8|1469.8|256
1604924700000|2020-11-09 12:25:00|1474.3|1471.3|1474.1|1471.1|1474.8|1471.8|1473.1|1470.1|75
1604925000000|2020-11-09 12:30:00|1473.9|1470.9|1472.3|1469.3|1475.1|1472.1|1472.1|1469.1|187
1604925300000|2020-11-09 12:35:00|1472.1|1469.1|1470.2|1467.2|1473.1|1470.1|1469.3|1466.3|164
1604925600000|2020-11-09 12:40:00|1470.3|1467.3|1473.3|1470.3|1473.7|1470.7|1470.3|1467.3|68
1604925900000|2020-11-09 12:45:00|1473.2|1470.2|1474.2|1471.2|1474.7|1471.7|1473.2|1470.2|103
1604926200000|2020-11-09 12:50:00|1474.1|1471.1|1479.8|1476.8|1481.8|1478.8|1474.1|1471.1|414
1604926500000|2020-11-09 12:55:00|1479.4|1476.4|1479.5|1476.5|1483.2|1480.2|1478.9|1475.9|679
1604926800000|2020-11-09 13:00:00|1479.1|1476.1|1479.8|1476.8|1480.1|1477.1|1475.4|1472.4|281
1604927100000|2020-11-09 13:05:00|1480.1|1477.1|1479|1476|1481.5|1478.5|1478.4|1475.4|391
1604927400000|2020-11-09 13:10:00|1478.8|1475.8|1477.8|1474.8|1479.8|1476.8|1476|1473|299
1604927700000|2020-11-09 13:15:00|1478|1475|1477|1474|1479|1476|1476|1473|628
1604928000000|2020-11-09 13:20:00|1476.2|1473.2|1475|1472|1479.9|1476.9|1474.3|1471.3|341
1604928300000|2020-11-09 13:25:00|1475.3|1472.3|1465.2|1462.2|1475.3|1472.3|1464.9|1461.9|989
1604928600000|2020-11-09 13:30:00|1465.6|1462.6|1463.2|1460.2|1465.9|1462.9|1462.9|1459.9|382
1604928900000|2020-11-09 13:35:00|1462.9|1459.9|1464.7|1461.7|1466.7|1463.7|1461.9|1458.9|264
1604929200000|2020-11-09 13:40:00|1464.2|1461.2|1463.9|1460.9|1465.9|1462.9|1463.9|1460.9|188
1604929500000|2020-11-09 13:45:00|1462.9|1459.9|1461.9|1458.9|1463.9|1460.9|1460.9|1457.9|116
1604929800000|2020-11-09 13:50:00|1462.2|1459.2|1462.9|1459.9|1463.9|1460.9|1460.9|1457.9|279
1604930100000|2020-11-09 13:55:00|1463|1460|1459.9|1456.9|1463.7|1460.7|1459.9|1456.9|625
1604930400000|2020-11-09 14:00:00|1460|1457|1460.9|1457.9|1462|1459|1459.1|1456.1|302
1604930700000|2020-11-09 14:05:00|1461.1|1458.1|1456.1|1453.1|1461.1|1458.1|1456.1|1453.1|198
1604931000000|2020-11-09 14:10:00|1457|1454|1454.7|1451.7|1457|1454|1454.4|1451.4|1571
1604931300000|2020-11-09 14:15:00|1454|1451|1450.2|1447.2|1454|1451|1446.2|1443.2|1472
1604931600000|2020-11-09 14:20:00|1449.7|1446.7|1452.2|1449.2|1452.2|1449.2|1448.2|1445.2|423
1604931900000|2020-11-09 14:25:00|1451.2|1448.2|1448.2|1445.2|1451.2|1448.2|1448.2|1445.2|337
1604932200000|2020-11-09 14:30:00|1448.6|1445.6|1448.9|1445.9|1450.2|1447.2|1448.2|1445.2|394
1604932500000|2020-11-09 14:35:00|1449.2|1446.2|1448.5|1445.5|1449.7|1446.7|1448.2|1445.2|396
1604932800000|2020-11-09 14:40:00|1448.7|1445.7|1444.3|1441.3|1448.7|1445.7|1442.8|1439.8|926
1604933100000|2020-11-09 14:45:00|1444.7|1441.7|1445.5|1442.5|1446.5|1443.5|1442.8|1439.8|531
1604933400000|2020-11-09 14:50:00|1445.2|1442.2|1442.8|1439.8|1445.7|1442.7|1442.8|1439.8|360
1604933700000|2020-11-09 14:55:00|1443.3|1440.3|1442.8|1439.8|1444.5|1441.5|1442.8|1439.8|249
1604934000000|2020-11-09 15:00:00|1443.7|1440.7|1441.1|1438.1|1443.8|1440.8|1440.8|1437.8|698
1604934300000|2020-11-09 15:05:00|1441.8|1438.8|1446.8|1443.8|1447.5|1444.5|1441.8|1438.8|565
1604934600000|2020-11-09 15:10:00|1446.6|1443.6|1446.8|1443.8|1447.8|1444.8|1444.8|1441.8|340
1604934900000|2020-11-09 15:15:00|1446.1|1443.1|1447.1|1444.1|1447.1|1444.1|1443.1|1440.1|455
1604935200000|2020-11-09 15:20:00|1447.4|1444.4|1448.8|1445.8|1450.8|1447.8|1447.1|1444.1|751
1604935500000|2020-11-09 15:25:00|1448.1|1445.1|1447.1|1444.1|1448.1|1445.1|1447.1|1444.1|246
1604935800000|2020-11-09 15:30:00|1447.8|1444.8|1447.9|1444.9|1448.1|1445.1|1446.1|1443.1|288
1604936100000|2020-11-09 15:35:00|1448.8|1445.8|1450.1|1447.1|1450.1|1447.1|1447.4|1444.4|580
1604936400000|2020-11-09 15:40:00|1450.4|1447.4|1451.8|1448.8|1451.8|1448.8|1448.9|1445.9|712
1604936700000|2020-11-09 15:45:00|1452.5|1449.5|1454.5|1451.5|1454.5|1451.5|1452.5|1449.5|397
1604937000000|2020-11-09 15:50:00|1455.2|1452.2|1459.5|1456.5|1460.2|1457.2|1454.4|1451.4|433
1604937300000|2020-11-09 15:55:00|1459.4|1456.4|1463.5|1460.5|1463.5|1460.5|1458.4|1455.4|618
1604937600000|2020-11-09 16:00:00|1463.9|1460.9|1461.5|1458.5|1463.9|1460.9|1458.5|1455.5|432
1604937900000|2020-11-09 16:05:00|1462.5|1459.5|1460.5|1457.5|1462.5|1459.5|1457.8|1454.8|299
1604938200000|2020-11-09 16:10:00|1459.8|1456.8|1461.2|1458.2|1461.8|1458.8|1458.6|1455.6|625
1604938500000|2020-11-09 16:15:00|1461.5|1458.5|1461.5|1458.5|1463.2|1460.2|1460.8|1457.8|198
1604938800000|2020-11-09 16:20:00|1460.8|1457.8|1464.2|1461.2|1464.3|1461.3|1460.5|1457.5|244
1604939100000|2020-11-09 16:25:00|1464.3|1461.3|1459.2|1456.2|1467.1|1464.1|1459.2|1456.2|441
1604939400000|2020-11-09 16:30:00|1459.6|1456.6|1456.5|1453.5|1461.2|1458.2|1455.5|1452.5|416
1604939700000|2020-11-09 16:35:00|1456.8|1453.8|1459.5|1456.5|1459.5|1456.5|1456.5|1453.5|233
1604940000000|2020-11-09 16:40:00|1459.2|1456.2|1460.5|1457.5|1460.5|1457.5|1457.5|1454.5|202
1604940300000|2020-11-09 16:45:00|1460.3|1457.3|1463.2|1460.2|1463.5|1460.5|1458.5|1455.5|354
1604940600000|2020-11-09 16:50:00|1463.5|1460.5|1462.2|1459.2|1463.5|1460.5|1461.3|1458.3|214
1604940900000|2020-11-09 16:55:00|1462.3|1459.3|1461.3|1458.3|1464.2|1461.2|1461.3|1458.3|142
1604941200000|2020-11-09 17:00:00|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|3
1604997000000|2020-11-10 08:30:00|1465.4|1462.4|1465|1462|1469.7|1466.7|1463.3|1460.3|273
1604997300000|2020-11-10 08:35:00|1465.2|1462.2|1461|1458|1465.2|1462.2|1460.3|1457.3|99
1604997600000|2020-11-10 08:40:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|149
1604997900000|2020-11-10 08:45:00|1461.3|1458.3|1456.7|1453.7|1461.3|1458.3|1454.9|1451.9|571
1604998200000|2020-11-10 08:50:00|1456.9|1453.9|1457.6|1454.6|1459.6|1456.6|1456.9|1453.9|53
1604998500000|2020-11-10 08:55:00|1457.9|1454.9|1459.1|1456.1|1460.6|1457.6|1457.6|1454.6|38
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1460.6|1457.6|1461.6|1458.6|1459.4|1456.4|25
1604999100000|2020-11-10 09:05:00|1460.3|1457.3|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|12
1604999400000|2020-11-10 09:10:00|1460.9|1457.9|1460.6|1457.6|1461.6|1458.6|1458.6|1455.6|94
1604999700000|2020-11-10 09:15:00|1461.1|1458.1|1462.4|1459.4|1463.4|1460.4|1461.1|1458.1|45
1605000000000|2020-11-10 09:20:00|1461.9|1458.9|1465.7|1462.7|1466.7|1463.7|1461.6|1458.6|312
1605000300000|2020-11-10 09:25:00|1465|1462|1464|1461|1466.7|1463.7|1464|1461|80
1605000600000|2020-11-10 09:30:00|1463.4|1460.4|1464|1461|1466|1463|1463|1460|112
1605000900000|2020-11-10 09:35:00|1464.1|1461.1|1465|1462|1465|1462|1464|1461|26
1605001200000|2020-11-10 09:40:00|1465.9|1462.9|1464|1461|1465.9|1462.9|1464|1461|46
1605001500000|2020-11-10 09:45:00|1464.9|1461.9|1466|1463|1466.4|1463.4|1464.9|1461.9|45
1605001800000|2020-11-10 09:50:00|1466.4|1463.4|1466.7|1463.7|1466.7|1463.7|1465|1462|54
1605002100000|2020-11-10 09:55:00|1466.9|1463.9|1464.9|1461.9|1466.9|1463.9|1464|1461|36
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1460.3|1457.3|1465.9|1462.9|1460.3|1457.3|210
1605002700000|2020-11-10 10:05:00|1459.3|1456.3|1458.4|1455.4|1460.3|1457.3|1458.3|1455.3|72
1605003000000|2020-11-10 10:10:00|1458.3|1455.3|1457.4|1454.4|1458.4|1455.4|1457.3|1454.3|58
1605003300000|2020-11-10 10:15:00|1457.6|1454.6|1458.3|1455.3|1458.3|1455.3|1457.4|1454.4|22
1605003600000|2020-11-10 10:20:00|1457.6|1454.6|1457.3|1454.3|1457.6|1454.6|1455.9|1452.9|87
1605003900000|2020-11-10 10:25:00|1457.4|1454.4|1456.3|1453.3|1457.4|1454.4|1456.3|1453.3|48
1605004200000|2020-11-10 10:30:00|1457.3|1454.3|1458.7|1455.7|1459.7|1456.7|1457|1454|238
1605004500000|2020-11-10 10:35:00|1459.7|1456.7|1459.7|1456.7|1460|1457|1458.7|1455.7|24
1605004800000|2020-11-10 10:40:00|1459.8|1456.8|1459.7|1456.7|1460|1457|1458|1455|93
1605005100000|2020-11-10 10:45:00|1459.8|1456.8|1462.1|1459.1|1463.1|1460.1|1459.8|1456.8|163
1605005400000|2020-11-10 10:50:00|1462.3|1459.3|1463.6|1460.6|1464.1|1461.1|1461.4|1458.4|78
1605005700000|2020-11-10 10:55:00|1463.3|1460.3|1461.3|1458.3|1464.1|1461.1|1461.1|1458.1|52
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.1|1460.1|1463.1|1460.1|1461.4|1458.4|35
1605006300000|2020-11-10 11:05:00|1462.8|1459.8|1462.8|1459.8|1463.4|1460.4|1462.8|1459.8|35
1605006600000|2020-11-10 11:10:00|1462.4|1459.4|1462.3|1459.3|1462.4|1459.4|1461.4|1458.4|16
1605006900000|2020-11-10 11:15:00|1462.4|1459.4|1462.3|1459.3|1463.4|1460.4|1462.3|1459.3|24
1605007200000|2020-11-10 11:20:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1461.4|1458.4|49
1605007500000|2020-11-10 11:25:00|1463.1|1460.1|1461.4|1458.4|1463.1|1460.1|1461.4|1458.4|31
1605007800000|2020-11-10 11:30:00|1459.7|1456.7|1460.4|1457.4|1460.4|1457.4|1457|1454|105
1605008100000|2020-11-10 11:35:00|1460.3|1457.3|1462.1|1459.1|1462.1|1459.1|1460.3|1457.3|95
1605008400000|2020-11-10 11:40:00|1462.5|1459.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|29
1605008700000|2020-11-10 11:45:00|1462.1|1459.1|1463.5|1460.5|1464.5|1461.5|1459.4|1456.4|100
1605009000000|2020-11-10 11:50:00|1463.1|1460.1|1464.8|1461.8|1465|1462|1463|1460|35
1605009300000|2020-11-10 11:55:00|1465.1|1462.1|1463.2|1460.2|1465.1|1462.1|1462.1|1459.1|50
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1465.8|1462.8|1466.5|1463.5|1462.2|1459.2|239
1605009900000|2020-11-10 12:05:00|1465.3|1462.3|1463.1|1460.1|1465.8|1462.8|1463.1|1460.1|77
1605010200000|2020-11-10 12:10:00|1463.6|1460.6|1461.4|1458.4|1464.1|1461.1|1459.7|1456.7|74
1605010500000|2020-11-10 12:15:00|1461.2|1458.2|1459.4|1456.4|1461.4|1458.4|1459.4|1456.4|48
1605010800000|2020-11-10 12:20:00|1460.4|1457.4|1457.5|1454.5|1460.4|1457.4|1456.7|1453.7|42
1605011100000|2020-11-10 12:25:00|1457.7|1454.7|1460|1457|1461.4|1458.4|1457.7|1454.7|60
1605011400000|2020-11-10 12:30:00|1460.4|1457.4|1464.1|1461.1|1464.2|1461.2|1460|1457|90
1605011700000|2020-11-10 12:35:00|1464.2|1461.2|1465.4|1462.4|1467.3|1464.3|1464.2|1461.2|240
1605012000000|2020-11-10 12:40:00|1465.8|1462.8|1466.1|1463.1|1466.4|1463.4|1465.1|1462.1|45
1605012300000|2020-11-10 12:45:00|1465.9|1462.9|1465.8|1462.8|1466.8|1463.8|1464.9|1461.9|183
1605012600000|2020-11-10 12:50:00|1465.4|1462.4|1466.8|1463.8|1468.5|1465.5|1464.9|1461.9|130
1605012900000|2020-11-10 12:55:00|1467.2|1464.2|1467.7|1464.7|1467.7|1464.7|1464.8|1461.8|224
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|304
1605013500000|2020-11-10 13:05:00|1468.2|1465.2|1466.8|1463.8|1468.5|1465.5|1465.8|1462.8|108
1605013800000|2020-11-10 13:10:00|1466.5|1463.5|1468.5|1465.5|1468.5|1465.5|1465.8|1462.8|251
1605014100000|2020-11-10 13:15:00|1468|1465|1468.8|1465.8|1470.2|1467.2|1468|1465|373
1605014400000|2020-11-10 13:20:00|1468.6|1465.6|1462.4|1459.4|1468.6|1465.6|1462.4|1459.4|551
1605014700000|2020-11-10 13:25:00|1462.5|1459.5|1457.9|1454.9|1464.2|1461.2|1457.9|1454.9|428
1605015000000|2020-11-10 13:30:00|1457.1|1454.1|1455.5|1452.5|1458.6|1455.6|1455.3|1452.3|239
1605015300000|2020-11-10 13:35:00|1456.2|1453.2|1456.3|1453.3|1458.2|1455.2|1454.5|1451.5|158
1605015600000|2020-11-10 13:40:00|1456.2|1453.2|1455.5|1452.5|1457.8|1454.8|1455.2|1452.2|181
1605015900000|2020-11-10 13:45:00|1454.5|1451.5|1452.8|1449.8|1456.3|1453.3|1452.8|1449.8|259
1605016200000|2020-11-10 13:50:00|1453.5|1450.5|1452.1|1449.1|1454.5|1451.5|1451.1|1448.1|315
1605016500000|2020-11-10 13:55:00|1452.5|1449.5|1450.8|1447.8|1453.5|1450.5|1449.8|1446.8|217
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1451.6|1448.6|1451.8|1448.8|1449.8|1446.8|242
1605017100000|2020-11-10 14:05:00|1451.5|1448.5|1453.2|1450.2|1453.2|1450.2|1451.1|1448.1|181
1605017400000|2020-11-10 14:10:00|1452.8|1449.8|1453.5|1450.5|1453.5|1450.5|1452.5|1449.5|235
1605017700000|2020-11-10 14:15:00|1454.2|1451.2|1451.5|1448.5|1455.2|1452.2|1451.5|1448.5|203
1605018000000|2020-11-10 14:20:00|1450.5|1447.5|1450.6|1447.6|1450.8|1447.8|1449.5|1446.5|215
1605018300000|2020-11-10 14:25:00|1450.8|1447.8|1452.5|1449.5|1452.8|1449.8|1450.6|1447.6|155
1605018600000|2020-11-10 14:30:00|1452.8|1449.8|1451.5|1448.5|1454.5|1451.5|1450.8|1447.8|230
1605018900000|2020-11-10 14:35:00|1451.1|1448.1|1455.8|1452.8|1456.2|1453.2|1450.6|1447.6|257
1605019200000|2020-11-10 14:40:00|1456.2|1453.2|1457.2|1454.2|1458.2|1455.2|1455.2|1452.2|334
1605019500000|2020-11-10 14:45:00|1457.9|1454.9|1461.9|1458.9|1461.9|1458.9|1457.9|1454.9|298
1605019800000|2020-11-10 14:50:00|1461.8|1458.8|1461.6|1458.6|1462.9|1459.9|1460.8|1457.8|345
1605020100000|2020-11-10 14:55:00|1460.6|1457.6|1458.9|1455.9|1462.6|1459.6|1458.5|1455.5|244
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1463.6|1460.6|1463.6|1460.6|1457.9|1454.9|274
1605020700000|2020-11-10 15:05:00|1464.6|1461.6|1460.9|1457.9|1466.6|1463.6|1460.2|1457.2|330
1605021000000|2020-11-10 15:10:00|1461.9|1458.9|1462|1459|1463.9|1460.9|1460.9|1457.9|308
1605021300000|2020-11-10 15:15:00|1461.9|1458.9|1459.9|1456.9|1461.9|1458.9|1459.9|1456.9|95
1605021600000|2020-11-10 15:20:00|1460.9|1457.9|1459.2|1456.2|1461|1458|1458.9|1455.9|219
1605021900000|2020-11-10 15:25:00|1458.2|1455.2|1458.2|1455.2|1460.2|1457.2|1457.2|1454.2|161
1605022200000|2020-11-10 15:30:00|1457.8|1454.8|1457.2|1454.2|1458.5|1455.5|1456.5|1453.5|220
1605022500000|2020-11-10 15:35:00|1456.5|1453.5|1451.7|1448.7|1456.5|1453.5|1451.6|1448.6|450
1605022800000|2020-11-10 15:40:00|1450.7|1447.7|1449.7|1446.7|1452.4|1449.4|1449.7|1446.7|340
1605023100000|2020-11-10 15:45:00|1450.7|1447.7|1447|1444|1450.7|1447.7|1445|1442|318
1605023400000|2020-11-10 15:50:00|1446.7|1443.7|1446|1443|1448|1445|1446|1443|364
1605023700000|2020-11-10 15:55:00|1445.3|1442.3|1442.2|1439.2|1446|1443|1440|1437|596
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1438.6|1435.6|1443.2|1440.2|1435.7|1432.7|1184
1605024300000|2020-11-10 16:05:00|1438.4|1435.4|1441.3|1438.3|1442.3|1439.3|1438.3|1435.3|558
1605024600000|2020-11-10 16:10:00|1440.9|1437.9|1442.3|1439.3|1442.3|1439.3|1438.9|1435.9|408
1605024900000|2020-11-10 16:15:00|1442.4|1439.4|1442.6|1439.6|1443.9|1440.9|1442.3|1439.3|340
1605025200000|2020-11-10 16:20:00|1442.9|1439.9|1445.3|1442.3|1445.3|1442.3|1442.6|1439.6|312
1605025500000|2020-11-10 16:25:00|1444.6|1441.6|1446.4|1443.4|1447.6|1444.6|1444.4|1441.4|374
1605025800000|2020-11-10 16:30:00|1446.6|1443.6|1447.6|1444.6|1448.3|1445.3|1444.9|1441.9|538
1605026100000|2020-11-10 16:35:00|1447.3|1444.3|1445.9|1442.9|1447.6|1444.6|1445.9|1442.9|244
1605026400000|2020-11-10 16:40:00|1446.6|1443.6|1448.6|1445.6|1449.6|1446.6|1446.6|1443.6|128
1605026700000|2020-11-10 16:45:00|1447.7|1444.7|1448.6|1445.6|1449.3|1446.3|1447.4|1444.4|354
1605027000000|2020-11-10 16:50:00|1448.9|1445.9|1449.6|1446.6|1450.6|1447.6|1448.4|1445.4|120
1605027300000|2020-11-10 16:55:00|1449.4|1446.4|1452.6|1449.6|1452.6|1449.6|1448.7|1445.7|257
1604997000000|2020-11-10 08:30:00|1465.4|1462.4|1465|1462|1469.7|1466.7|1463.3|1460.3|273
1604997300000|2020-11-10 08:35:00|1465.2|1462.2|1461|1458|1465.2|1462.2|1460.3|1457.3|99
1604997600000|2020-11-10 08:40:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|149
1604997900000|2020-11-10 08:45:00|1461.3|1458.3|1456.7|1453.7|1461.3|1458.3|1454.9|1451.9|571
1604998200000|2020-11-10 08:50:00|1456.9|1453.9|1457.6|1454.6|1459.6|1456.6|1456.9|1453.9|53
1604998500000|2020-11-10 08:55:00|1457.9|1454.9|1459.1|1456.1|1460.6|1457.6|1457.6|1454.6|38
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1460.6|1457.6|1461.6|1458.6|1459.4|1456.4|25
1604999100000|2020-11-10 09:05:00|1460.3|1457.3|1460.6|1457.6|1460.6|1457.6|1459.6|1456.6|12
1604999400000|2020-11-10 09:10:00|1460.9|1457.9|1460.6|1457.6|1461.6|1458.6|1458.6|1455.6|94
1604999700000|2020-11-10 09:15:00|1461.1|1458.1|1462.4|1459.4|1463.4|1460.4|1461.1|1458.1|45
1605000000000|2020-11-10 09:20:00|1461.9|1458.9|1465.7|1462.7|1466.7|1463.7|1461.6|1458.6|312
1605000300000|2020-11-10 09:25:00|1465|1462|1464|1461|1466.7|1463.7|1464|1461|80
1605000600000|2020-11-10 09:30:00|1463.4|1460.4|1464|1461|1466|1463|1463|1460|112
1605000900000|2020-11-10 09:35:00|1464.1|1461.1|1465|1462|1465|1462|1464|1461|26
1605001200000|2020-11-10 09:40:00|1465.9|1462.9|1464|1461|1465.9|1462.9|1464|1461|46
1605001500000|2020-11-10 09:45:00|1464.9|1461.9|1466|1463|1466.4|1463.4|1464.9|1461.9|45
1605001800000|2020-11-10 09:50:00|1466.4|1463.4|1466.7|1463.7|1466.7|1463.7|1465|1462|54
1605002100000|2020-11-10 09:55:00|1466.9|1463.9|1464.9|1461.9|1466.9|1463.9|1464|1461|36
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1460.3|1457.3|1465.9|1462.9|1460.3|1457.3|210
1605002700000|2020-11-10 10:05:00|1459.3|1456.3|1458.4|1455.4|1460.3|1457.3|1458.3|1455.3|72
1605003000000|2020-11-10 10:10:00|1458.3|1455.3|1457.4|1454.4|1458.4|1455.4|1457.3|1454.3|58
1605003300000|2020-11-10 10:15:00|1457.6|1454.6|1458.3|1455.3|1458.3|1455.3|1457.4|1454.4|22
1605003600000|2020-11-10 10:20:00|1457.6|1454.6|1457.3|1454.3|1457.6|1454.6|1455.9|1452.9|87
1605003900000|2020-11-10 10:25:00|1457.4|1454.4|1456.3|1453.3|1457.4|1454.4|1456.3|1453.3|48
1605004200000|2020-11-10 10:30:00|1457.3|1454.3|1458.7|1455.7|1459.7|1456.7|1457|1454|238
1605004500000|2020-11-10 10:35:00|1459.7|1456.7|1459.7|1456.7|1460|1457|1458.7|1455.7|24
1605004800000|2020-11-10 10:40:00|1459.8|1456.8|1459.7|1456.7|1460|1457|1458|1455|93
1605005100000|2020-11-10 10:45:00|1459.8|1456.8|1462.1|1459.1|1463.1|1460.1|1459.8|1456.8|163
1605005400000|2020-11-10 10:50:00|1462.3|1459.3|1463.6|1460.6|1464.1|1461.1|1461.4|1458.4|78
1605005700000|2020-11-10 10:55:00|1463.3|1460.3|1461.3|1458.3|1464.1|1461.1|1461.1|1458.1|52
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.1|1460.1|1463.1|1460.1|1461.4|1458.4|35
1605006300000|2020-11-10 11:05:00|1462.8|1459.8|1462.8|1459.8|1463.4|1460.4|1462.8|1459.8|35
1605006600000|2020-11-10 11:10:00|1462.4|1459.4|1462.3|1459.3|1462.4|1459.4|1461.4|1458.4|16
1605006900000|2020-11-10 11:15:00|1462.4|1459.4|1462.3|1459.3|1463.4|1460.4|1462.3|1459.3|24
1605007200000|2020-11-10 11:20:00|1462.4|1459.4|1463.3|1460.3|1463.3|1460.3|1461.4|1458.4|49
1605007500000|2020-11-10 11:25:00|1463.1|1460.1|1461.4|1458.4|1463.1|1460.1|1461.4|1458.4|31
1605007800000|2020-11-10 11:30:00|1459.7|1456.7|1460.4|1457.4|1460.4|1457.4|1457|1454|105
1605008100000|2020-11-10 11:35:00|1460.3|1457.3|1462.1|1459.1|1462.1|1459.1|1460.3|1457.3|95
1605008400000|2020-11-10 11:40:00|1462.5|1459.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|29
1605008700000|2020-11-10 11:45:00|1462.1|1459.1|1463.5|1460.5|1464.5|1461.5|1459.4|1456.4|100
1605009000000|2020-11-10 11:50:00|1463.1|1460.1|1464.8|1461.8|1465|1462|1463|1460|35
1605009300000|2020-11-10 11:55:00|1465.1|1462.1|1463.2|1460.2|1465.1|1462.1|1462.1|1459.1|50
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1465.8|1462.8|1466.5|1463.5|1462.2|1459.2|239
1605009900000|2020-11-10 12:05:00|1465.3|1462.3|1463.1|1460.1|1465.8|1462.8|1463.1|1460.1|77
1605010200000|2020-11-10 12:10:00|1463.6|1460.6|1461.4|1458.4|1464.1|1461.1|1459.7|1456.7|74
1605010500000|2020-11-10 12:15:00|1461.2|1458.2|1459.4|1456.4|1461.4|1458.4|1459.4|1456.4|48
1605010800000|2020-11-10 12:20:00|1460.4|1457.4|1457.5|1454.5|1460.4|1457.4|1456.7|1453.7|42
1605011100000|2020-11-10 12:25:00|1457.7|1454.7|1460|1457|1461.4|1458.4|1457.7|1454.7|60
1605011400000|2020-11-10 12:30:00|1460.4|1457.4|1464.1|1461.1|1464.2|1461.2|1460|1457|90
1605011700000|2020-11-10 12:35:00|1464.2|1461.2|1465.4|1462.4|1467.3|1464.3|1464.2|1461.2|240
1605012000000|2020-11-10 12:40:00|1465.8|1462.8|1466.1|1463.1|1466.4|1463.4|1465.1|1462.1|45
1605012300000|2020-11-10 12:45:00|1465.9|1462.9|1465.8|1462.8|1466.8|1463.8|1464.9|1461.9|183
1605012600000|2020-11-10 12:50:00|1465.4|1462.4|1466.8|1463.8|1468.5|1465.5|1464.9|1461.9|130
1605012900000|2020-11-10 12:55:00|1467.2|1464.2|1467.7|1464.7|1467.7|1464.7|1464.8|1461.8|224
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1468.5|1465.5|1468.5|1465.5|1467.5|1464.5|304
1605013500000|2020-11-10 13:05:00|1468.2|1465.2|1466.8|1463.8|1468.5|1465.5|1465.8|1462.8|108
1605013800000|2020-11-10 13:10:00|1466.5|1463.5|1468.5|1465.5|1468.5|1465.5|1465.8|1462.8|251
1605014100000|2020-11-10 13:15:00|1468|1465|1468.8|1465.8|1470.2|1467.2|1468|1465|373
1605014400000|2020-11-10 13:20:00|1468.6|1465.6|1462.4|1459.4|1468.6|1465.6|1462.4|1459.4|551
1605014700000|2020-11-10 13:25:00|1462.5|1459.5|1457.9|1454.9|1464.2|1461.2|1457.9|1454.9|428
1605015000000|2020-11-10 13:30:00|1457.1|1454.1|1455.5|1452.5|1458.6|1455.6|1455.3|1452.3|239
1605015300000|2020-11-10 13:35:00|1456.2|1453.2|1456.3|1453.3|1458.2|1455.2|1454.5|1451.5|158
1605015600000|2020-11-10 13:40:00|1456.2|1453.2|1455.5|1452.5|1457.8|1454.8|1455.2|1452.2|181
1605015900000|2020-11-10 13:45:00|1454.5|1451.5|1452.8|1449.8|1456.3|1453.3|1452.8|1449.8|259
1605016200000|2020-11-10 13:50:00|1453.5|1450.5|1452.1|1449.1|1454.5|1451.5|1451.1|1448.1|315
1605016500000|2020-11-10 13:55:00|1452.5|1449.5|1450.8|1447.8|1453.5|1450.5|1449.8|1446.8|217
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1451.6|1448.6|1451.8|1448.8|1449.8|1446.8|242
1605017100000|2020-11-10 14:05:00|1451.5|1448.5|1453.2|1450.2|1453.2|1450.2|1451.1|1448.1|181
1605017400000|2020-11-10 14:10:00|1452.8|1449.8|1453.5|1450.5|1453.5|1450.5|1452.5|1449.5|235
1605017700000|2020-11-10 14:15:00|1454.2|1451.2|1451.5|1448.5|1455.2|1452.2|1451.5|1448.5|203
1605018000000|2020-11-10 14:20:00|1450.5|1447.5|1450.6|1447.6|1450.8|1447.8|1449.5|1446.5|215
1605018300000|2020-11-10 14:25:00|1450.8|1447.8|1452.5|1449.5|1452.8|1449.8|1450.6|1447.6|155
1605018600000|2020-11-10 14:30:00|1452.8|1449.8|1451.5|1448.5|1454.5|1451.5|1450.8|1447.8|230
1605018900000|2020-11-10 14:35:00|1451.1|1448.1|1455.8|1452.8|1456.2|1453.2|1450.6|1447.6|257
1605019200000|2020-11-10 14:40:00|1456.2|1453.2|1457.2|1454.2|1458.2|1455.2|1455.2|1452.2|334
1605019500000|2020-11-10 14:45:00|1457.9|1454.9|1461.9|1458.9|1461.9|1458.9|1457.9|1454.9|298
1605019800000|2020-11-10 14:50:00|1461.8|1458.8|1461.6|1458.6|1462.9|1459.9|1460.8|1457.8|345
1605020100000|2020-11-10 14:55:00|1460.6|1457.6|1458.9|1455.9|1462.6|1459.6|1458.5|1455.5|244
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1463.6|1460.6|1463.6|1460.6|1457.9|1454.9|274
1605020700000|2020-11-10 15:05:00|1464.6|1461.6|1460.9|1457.9|1466.6|1463.6|1460.2|1457.2|330
1605021000000|2020-11-10 15:10:00|1461.9|1458.9|1462|1459|1463.9|1460.9|1460.9|1457.9|308
1605021300000|2020-11-10 15:15:00|1461.9|1458.9|1459.9|1456.9|1461.9|1458.9|1459.9|1456.9|95
1605021600000|2020-11-10 15:20:00|1460.9|1457.9|1459.2|1456.2|1461|1458|1458.9|1455.9|219
1605021900000|2020-11-10 15:25:00|1458.2|1455.2|1458.2|1455.2|1460.2|1457.2|1457.2|1454.2|161
1605022200000|2020-11-10 15:30:00|1457.8|1454.8|1457.2|1454.2|1458.5|1455.5|1456.5|1453.5|220
1605022500000|2020-11-10 15:35:00|1456.5|1453.5|1451.7|1448.7|1456.5|1453.5|1451.6|1448.6|450
1605022800000|2020-11-10 15:40:00|1450.7|1447.7|1449.7|1446.7|1452.4|1449.4|1449.7|1446.7|340
1605023100000|2020-11-10 15:45:00|1450.7|1447.7|1447|1444|1450.7|1447.7|1445|1442|318
1605023400000|2020-11-10 15:50:00|1446.7|1443.7|1446|1443|1448|1445|1446|1443|364
1605023700000|2020-11-10 15:55:00|1445.3|1442.3|1442.2|1439.2|1446|1443|1440|1437|596
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1438.6|1435.6|1443.2|1440.2|1435.7|1432.7|1184
1605024300000|2020-11-10 16:05:00|1438.4|1435.4|1441.3|1438.3|1442.3|1439.3|1438.3|1435.3|558
1605024600000|2020-11-10 16:10:00|1440.9|1437.9|1442.3|1439.3|1442.3|1439.3|1438.9|1435.9|408
1605024900000|2020-11-10 16:15:00|1442.4|1439.4|1442.6|1439.6|1443.9|1440.9|1442.3|1439.3|340
1605025200000|2020-11-10 16:20:00|1442.9|1439.9|1445.3|1442.3|1445.3|1442.3|1442.6|1439.6|312
1605025500000|2020-11-10 16:25:00|1444.6|1441.6|1446.4|1443.4|1447.6|1444.6|1444.4|1441.4|374
1605025800000|2020-11-10 16:30:00|1446.6|1443.6|1447.6|1444.6|1448.3|1445.3|1444.9|1441.9|538
1605026100000|2020-11-10 16:35:00|1447.3|1444.3|1445.9|1442.9|1447.6|1444.6|1445.9|1442.9|244
1605026400000|2020-11-10 16:40:00|1446.6|1443.6|1448.6|1445.6|1449.6|1446.6|1446.6|1443.6|128
1605026700000|2020-11-10 16:45:00|1447.7|1444.7|1448.6|1445.6|1449.3|1446.3|1447.4|1444.4|354
1605027000000|2020-11-10 16:50:00|1448.9|1445.9|1449.6|1446.6|1450.6|1447.6|1448.4|1445.4|120
1605027300000|2020-11-10 16:55:00|1449.4|1446.4|1452.6|1449.6|1452.6|1449.6|1448.7|1445.7|257
1605083400000|2020-11-11 08:30:00|1446.1|1443.1|1439.4|1436.4|1446.4|1443.4|1439.1|1436.1|668
1605083700000|2020-11-11 08:35:00|1438.7|1435.7|1438.1|1435.1|1439.7|1436.7|1435.7|1432.7|293
1605084000000|2020-11-11 08:40:00|1438.4|1435.4|1441.3|1438.3|1441.4|1438.4|1437.7|1434.7|255
1605084300000|2020-11-11 08:45:00|1442.4|1439.4|1443.6|1440.6|1443.8|1440.8|1440.8|1437.8|194
1605084600000|2020-11-11 08:50:00|1443.3|1440.3|1443.1|1440.1|1444.1|1441.1|1442.6|1439.6|47
1605084900000|2020-11-11 08:55:00|1442.8|1439.8|1444.1|1441.1|1445.2|1442.2|1442.8|1439.8|89
1605085200000|2020-11-11 09:00:00|1444.8|1441.8|1444.1|1441.1|1444.8|1441.8|1444|1441|27
1605085500000|2020-11-11 09:05:00|1444|1441|1443.2|1440.2|1444.8|1441.8|1441.8|1438.8|309
1605085800000|2020-11-11 09:10:00|1442.8|1439.8|1441.8|1438.8|1443.5|1440.5|1441.8|1438.8|27
1605086100000|2020-11-11 09:15:00|1442.5|1439.5|1442.8|1439.8|1443.2|1440.2|1441.8|1438.8|111
1605086400000|2020-11-11 09:20:00|1443.2|1440.2|1445.5|1442.5|1446.2|1443.2|1443.2|1440.2|47
1605086700000|2020-11-11 09:25:00|1445.7|1442.7|1446.2|1443.2|1446.5|1443.5|1445.7|1442.7|96
1605087000000|2020-11-11 09:30:00|1446.5|1443.5|1446.5|1443.5|1446.5|1443.5|1446.2|1443.2|111
1605087300000|2020-11-11 09:35:00|1446.4|1443.4|1446.5|1443.5|1446.5|1443.5|1445.5|1442.5|45
1605087600000|2020-11-11 09:40:00|1446.2|1443.2|1445.5|1442.5|1446.2|1443.2|1445.5|1442.5|51
1605087900000|2020-11-11 09:45:00|1446.2|1443.2|1445.8|1442.8|1446.5|1443.5|1445.2|1442.2|335
1605088200000|2020-11-11 09:50:00|1445.9|1442.9|1447.7|1444.7|1448.4|1445.4|1444.7|1441.7|717
1605088500000|2020-11-11 09:55:00|1447.8|1444.8|1446.9|1443.9|1448.7|1445.7|1446.9|1443.9|26
1605088800000|2020-11-11 10:00:00|1447.1|1444.1|1446.9|1443.9|1447.8|1444.8|1446.9|1443.9|44
1605089100000|2020-11-11 10:05:00|1447.9|1444.9|1447.7|1444.7|1447.9|1444.9|1447.3|1444.3|12
1605089400000|2020-11-11 10:10:00|1447.3|1444.3|1447.6|1444.6|1447.7|1444.7|1446.6|1443.6|115
1605089700000|2020-11-11 10:15:00|1447.8|1444.8|1446.6|1443.6|1447.8|1444.8|1446.6|1443.6|38
1605090000000|2020-11-11 10:20:00|1446.3|1443.3|1446.6|1443.6|1446.6|1443.6|1445.9|1442.9|59
1605090300000|2020-11-11 10:25:00|1446.3|1443.3|1446.9|1443.9|1446.9|1443.9|1445.9|1442.9|50
1605090600000|2020-11-11 10:30:00|1446.6|1443.6|1446.9|1443.9|1446.9|1443.9|1446.4|1443.4|23
1605090900000|2020-11-11 10:35:00|1446.8|1443.8|1446.9|1443.9|1446.9|1443.9|1446.8|1443.8|20
1605091200000|2020-11-11 10:40:00|1446.1|1443.1|1443.1|1440.1|1446.4|1443.4|1443.1|1440.1|120
1605091500000|2020-11-11 10:45:00|1442.7|1439.7|1443.1|1440.1|1443.9|1440.9|1442.7|1439.7|110
1605091800000|2020-11-11 10:50:00|1443.2|1440.2|1445.9|1442.9|1445.9|1442.9|1443.2|1440.2|144
1605092100000|2020-11-11 10:55:00|1445.8|1442.8|1444.9|1441.9|1445.9|1442.9|1444.9|1441.9|11
1605092400000|2020-11-11 11:00:00|1445.1|1442.1|1445.4|1442.4|1445.9|1442.9|1444.9|1441.9|36
1605092700000|2020-11-11 11:05:00|1444.9|1441.9|1445.8|1442.8|1445.9|1442.9|1444.1|1441.1|74
1605093000000|2020-11-11 11:10:00|1445.9|1442.9|1445.3|1442.3|1445.9|1442.9|1444.9|1441.9|7
1605093300000|2020-11-11 11:15:00|1445.6|1442.6|1447.6|1444.6|1447.6|1444.6|1444.9|1441.9|178
1605093600000|2020-11-11 11:20:00|1447.5|1444.5|1445.6|1442.6|1447.5|1444.5|1445|1442|126
1605093900000|2020-11-11 11:25:00|1446|1443|1443.6|1440.6|1446.1|1443.1|1443.6|1440.6|71
1605094200000|2020-11-11 11:30:00|1443.3|1440.3|1443.8|1440.8|1443.8|1440.8|1442.9|1439.9|9
1605094500000|2020-11-11 11:35:00|1443.6|1440.6|1444.6|1441.6|1444.6|1441.6|1443.6|1440.6|13
1605094800000|2020-11-11 11:40:00|1444.3|1441.3|1443.9|1440.9|1444.6|1441.6|1442.9|1439.9|28
1605095100000|2020-11-11 11:45:00|1442.9|1439.9|1443.9|1440.9|1443.9|1440.9|1442.9|1439.9|21
1605095400000|2020-11-11 11:50:00|1442.9|1439.9|1442.9|1439.9|1443.1|1440.1|1442.6|1439.6|14
1605095700000|2020-11-11 11:55:00|1442.2|1439.2|1441.1|1438.1|1442.2|1439.2|1440.2|1437.2|128
1605096000000|2020-11-11 12:00:00|1441.2|1438.2|1439.2|1436.2|1441.2|1438.2|1439.2|1436.2|64
1605096300000|2020-11-11 12:05:00|1438.3|1435.3|1437.6|1434.6|1438.5|1435.5|1437.5|1434.5|355
1605096600000|2020-11-11 12:10:00|1437.5|1434.5|1439.2|1436.2|1440.2|1437.2|1437.5|1434.5|226
1605096900000|2020-11-11 12:15:00|1440|1437|1441.2|1438.2|1441.2|1438.2|1440|1437|45
1605097200000|2020-11-11 12:20:00|1440.9|1437.9|1440.2|1437.2|1441.9|1438.9|1440.2|1437.2|35
1605097500000|2020-11-11 12:25:00|1441|1438|1438.2|1435.2|1441.2|1438.2|1438.2|1435.2|27
1605097800000|2020-11-11 12:30:00|1438.9|1435.9|1438.2|1435.2|1438.9|1435.9|1438.2|1435.2|261
1605098100000|2020-11-11 12:35:00|1438.5|1435.5|1439.9|1436.9|1440.2|1437.2|1438.5|1435.5|203
1605098400000|2020-11-11 12:40:00|1439.2|1436.2|1439.9|1436.9|1440|1437|1439.2|1436.2|61
1605098700000|2020-11-11 12:45:00|1439.5|1436.5|1438.2|1435.2|1439.9|1436.9|1438.2|1435.2|76
1605099000000|2020-11-11 12:50:00|1438.9|1435.9|1437.2|1434.2|1439.2|1436.2|1437.2|1434.2|157
1605099300000|2020-11-11 12:55:00|1437.5|1434.5|1439.2|1436.2|1439.2|1436.2|1437.5|1434.5|143
1605099600000|2020-11-11 13:00:00|1438.2|1435.2|1435.2|1432.2|1438.2|1435.2|1435.2|1432.2|360
1605099900000|2020-11-11 13:05:00|1434.5|1431.5|1428.8|1425.8|1434.5|1431.5|1428.3|1425.3|1423
1605100200000|2020-11-11 13:10:00|1427.9|1424.9|1428.8|1425.8|1429|1426|1425.9|1422.9|700
1605100500000|2020-11-11 13:15:00|1427.8|1424.8|1428.8|1425.8|1429.1|1426.1|1426.8|1423.8|435
1605100800000|2020-11-11 13:20:00|1427.8|1424.8|1427.8|1424.8|1430.8|1427.8|1427|1424|820
1605101100000|2020-11-11 13:25:00|1427.4|1424.4|1425.9|1422.9|1428.8|1425.8|1424.9|1421.9|575
1605101400000|2020-11-11 13:30:00|1426|1423|1427.7|1424.7|1427.8|1424.8|1426|1423|251
1605101700000|2020-11-11 13:35:00|1427.4|1424.4|1426|1423|1427.7|1424.7|1426|1423|252
1605102000000|2020-11-11 13:40:00|1425.7|1422.7|1426.7|1423.7|1427.7|1424.7|1425|1422|337
1605102300000|2020-11-11 13:45:00|1427.7|1424.7|1429.2|1426.2|1429.7|1426.7|1427.7|1424.7|328
1605102600000|2020-11-11 13:50:00|1429.4|1426.4|1431.5|1428.5|1431.6|1428.6|1428.7|1425.7|245
1605102900000|2020-11-11 13:55:00|1430.7|1427.7|1434.4|1431.4|1437.5|1434.5|1430.7|1427.7|553
1605103200000|2020-11-11 14:00:00|1434.1|1431.1|1434.4|1431.4|1434.4|1431.4|1433.1|1430.1|317
1605103500000|2020-11-11 14:05:00|1433.9|1430.9|1436.3|1433.3|1438.4|1435.4|1433.4|1430.4|257
1605103800000|2020-11-11 14:10:00|1436.4|1433.4|1437.2|1434.2|1437.2|1434.2|1434.4|1431.4|129
1605104100000|2020-11-11 14:15:00|1437.4|1434.4|1437.3|1434.3|1438.8|1435.8|1436.3|1433.3|186
1605104400000|2020-11-11 14:20:00|1437.4|1434.4|1435.8|1432.8|1439.2|1436.2|1434.4|1431.4|231
1605104700000|2020-11-11 14:25:00|1435.4|1432.4|1435.1|1432.1|1436.3|1433.3|1434.4|1431.4|101
1605105000000|2020-11-11 14:30:00|1435.3|1432.3|1435.4|1432.4|1435.4|1432.4|1433.8|1430.8|255
1605105300000|2020-11-11 14:35:00|1436.1|1433.1|1439.1|1436.1|1439.1|1436.1|1435.8|1432.8|315
1605105600000|2020-11-11 14:40:00|1438.4|1435.4|1436.1|1433.1|1438.4|1435.4|1435.4|1432.4|250
1605105900000|2020-11-11 14:45:00|1435.8|1432.8|1435.4|1432.4|1437.1|1434.1|1434.8|1431.8|255
1605106200000|2020-11-11 14:50:00|1436.1|1433.1|1437.3|1434.3|1437.4|1434.4|1435.8|1432.8|158
1605106500000|2020-11-11 14:55:00|1437.4|1434.4|1437.3|1434.3|1438.4|1435.4|1436.4|1433.4|144
1605106800000|2020-11-11 15:00:00|1437.4|1434.4|1437.4|1434.4|1437.4|1434.4|1436.4|1433.4|225
1605107100000|2020-11-11 15:05:00|1437.8|1434.8|1439.1|1436.1|1439.1|1436.1|1437.4|1434.4|266
1605107400000|2020-11-11 15:10:00|1439.3|1436.3|1440.4|1437.4|1440.4|1437.4|1439.3|1436.3|87
1605107700000|2020-11-11 15:15:00|1440.8|1437.8|1439.4|1436.4|1441.4|1438.4|1438.6|1435.6|290
1605108000000|2020-11-11 15:20:00|1439.6|1436.6|1438.7|1435.7|1439.7|1436.7|1438.4|1435.4|84
1605108300000|2020-11-11 15:25:00|1439.1|1436.1|1442.4|1439.4|1442.7|1439.7|1438.7|1435.7|303
1605108600000|2020-11-11 15:30:00|1443.4|1440.4|1443.7|1440.7|1444.7|1441.7|1442.7|1439.7|218
1605108900000|2020-11-11 15:35:00|1444.4|1441.4|1443.4|1440.4|1444.4|1441.4|1442.4|1439.4|426
1605109200000|2020-11-11 15:40:00|1442.7|1439.7|1438.7|1435.7|1443.6|1440.6|1438.7|1435.7|304
1605109500000|2020-11-11 15:45:00|1438.6|1435.6|1436.7|1433.7|1438.6|1435.6|1435.7|1432.7|450
1605109800000|2020-11-11 15:50:00|1437|1434|1439.7|1436.7|1439.7|1436.7|1437|1434|571
1605110100000|2020-11-11 15:55:00|1439.2|1436.2|1436.7|1433.7|1439.7|1436.7|1436.7|1433.7|101
1605110400000|2020-11-11 16:00:00|1436|1433|1435.8|1432.8|1436|1433|1434.7|1431.7|137
1605110700000|2020-11-11 16:05:00|1436|1433|1438|1435|1438.7|1435.7|1435.7|1432.7|207
1605111000000|2020-11-11 16:10:00|1437.8|1434.8|1437|1434|1437.8|1434.8|1436|1433|318
1605111300000|2020-11-11 16:15:00|1436|1433|1436|1433|1438|1435|1435.8|1432.8|119
1605111600000|2020-11-11 16:20:00|1435.7|1432.7|1431|1428|1436|1433|1431|1428|324
1605111900000|2020-11-11 16:25:00|1431.8|1428.8|1434.7|1431.7|1434.7|1431.7|1431|1428|655
1605112200000|2020-11-11 16:30:00|1434|1431|1433|1430|1434.8|1431.8|1432.7|1429.7|374
1605112500000|2020-11-11 16:35:00|1432.7|1429.7|1431|1428|1434.7|1431.7|1431|1428|245
1605112800000|2020-11-11 16:40:00|1430.8|1427.8|1433.7|1430.7|1433.7|1430.7|1430|1427|112
1605113100000|2020-11-11 16:45:00|1433.3|1430.3|1439.1|1436.1|1439.1|1436.1|1433.3|1430.3|718
1605113400000|2020-11-11 16:50:00|1438.4|1435.4|1436.4|1433.4|1439.4|1436.4|1436|1433|380
1605113700000|2020-11-11 16:55:00|1436.5|1433.5|1434.4|1431.4|1436.5|1433.5|1433.7|1430.7|147
1605169800000|2020-11-12 08:30:00|1432.8|1429.8|1439.1|1436.1|1439.1|1436.1|1432.8|1429.8|410
1605170100000|2020-11-12 08:35:00|1439.4|1436.4|1440.5|1437.5|1440.5|1437.5|1438.1|1435.1|551
1605170400000|2020-11-12 08:40:00|1441.5|1438.5|1441.3|1438.3|1441.8|1438.8|1438.5|1435.5|475
1605170700000|2020-11-12 08:45:00|1441.5|1438.5|1442.3|1439.3|1443.2|1440.2|1440.5|1437.5|194
1605171000000|2020-11-12 08:50:00|1441.5|1438.5|1441.2|1438.2|1442.2|1439.2|1440.5|1437.5|340
1605171300000|2020-11-12 08:55:00|1441|1438|1440.9|1437.9|1441|1438|1440.2|1437.2|119
1605171600000|2020-11-12 09:00:00|1441.2|1438.2|1443.6|1440.6|1443.9|1440.9|1441.2|1438.2|167
1605171900000|2020-11-12 09:05:00|1443.7|1440.7|1443.9|1440.9|1444.2|1441.2|1443.7|1440.7|63
1605172200000|2020-11-12 09:10:00|1444.2|1441.2|1443.6|1440.6|1444.2|1441.2|1441.2|1438.2|382
1605172500000|2020-11-12 09:15:00|1443.9|1440.9|1445.6|1442.6|1445.6|1442.6|1443.9|1440.9|236
1605172800000|2020-11-12 09:20:00|1445.3|1442.3|1445.4|1442.4|1445.6|1442.6|1444.6|1441.6|160
1605173100000|2020-11-12 09:25:00|1444.7|1441.7|1444.6|1441.6|1445.4|1442.4|1444.3|1441.3|58
1605173400000|2020-11-12 09:30:00|1444.4|1441.4|1444.4|1441.4|1445.4|1442.4|1443.9|1440.9|157
1605173700000|2020-11-12 09:35:00|1444.6|1441.6|1442.9|1439.9|1444.6|1441.6|1442.6|1439.6|120
1605174000000|2020-11-12 09:40:00|1442.6|1439.6|1444.3|1441.3|1444.3|1441.3|1442.6|1439.6|34
1605174300000|2020-11-12 09:45:00|1443.4|1440.4|1444.3|1441.3|1444.3|1441.3|1443.4|1440.4|41
1605174600000|2020-11-12 09:50:00|1443.9|1440.9|1442.6|1439.6|1444.3|1441.3|1442.6|1439.6|190
1605174900000|2020-11-12 09:55:00|1442.9|1439.9|1440.6|1437.6|1443.3|1440.3|1440.6|1437.6|157
1605175200000|2020-11-12 10:00:00|1440.9|1437.9|1440.6|1437.6|1440.9|1437.9|1439.6|1436.6|36
1605175500000|2020-11-12 10:05:00|1441.1|1438.1|1440.6|1437.6|1442.3|1439.3|1440.6|1437.6|75
1605175800000|2020-11-12 10:10:00|1441.6|1438.6|1448.1|1445.1|1448.3|1445.3|1441.6|1438.6|575
1605176100000|2020-11-12 10:15:00|1448.3|1445.3|1453.7|1450.7|1454.7|1451.7|1448.1|1445.1|607
1605176400000|2020-11-12 10:20:00|1454.4|1451.4|1454.7|1451.7|1455.7|1452.7|1454.4|1451.4|556
1605176700000|2020-11-12 10:25:00|1455|1452|1456|1453|1456.4|1453.4|1454.7|1451.7|411
1605177000000|2020-11-12 10:30:00|1455.7|1452.7|1454.4|1451.4|1455.7|1452.7|1454.4|1451.4|374
1605177300000|2020-11-12 10:35:00|1454.5|1451.5|1454.4|1451.4|1454.7|1451.7|1454.4|1451.4|316
1605177600000|2020-11-12 10:40:00|1454.7|1451.7|1456.4|1453.4|1456.4|1453.4|1454.7|1451.7|204
1605177900000|2020-11-12 10:45:00|1455.4|1452.4|1457.4|1454.4|1460.5|1457.5|1455.4|1452.4|1058
1605178200000|2020-11-12 10:50:00|1457.8|1454.8|1455.9|1452.9|1457.8|1454.8|1455.1|1452.1|105
1605178500000|2020-11-12 10:55:00|1456.1|1453.1|1456.4|1453.4|1457.3|1454.3|1455.9|1452.9|39
1605178800000|2020-11-12 11:00:00|1456.8|1453.8|1456.8|1453.8|1457.8|1454.8|1455.8|1452.8|108
1605179100000|2020-11-12 11:05:00|1455.8|1452.8|1454.8|1451.8|1456.8|1453.8|1453.9|1450.9|220
1605179400000|2020-11-12 11:10:00|1454.1|1451.1|1455.1|1452.1|1455.4|1452.4|1454.1|1451.1|98
1605179700000|2020-11-12 11:15:00|1455.8|1452.8|1458.5|1455.5|1458.5|1455.5|1455.4|1452.4|145
1605180000000|2020-11-12 11:20:00|1458.8|1455.8|1455.8|1452.8|1459.1|1456.1|1454.8|1451.8|208
1605180300000|2020-11-12 11:25:00|1455.1|1452.1|1454.1|1451.1|1455.9|1452.9|1454.1|1451.1|178
1605180600000|2020-11-12 11:30:00|1453.8|1450.8|1452.7|1449.7|1453.8|1450.8|1451.4|1448.4|133
1605180900000|2020-11-12 11:35:00|1452.4|1449.4|1453.1|1450.1|1453.6|1450.6|1452.4|1449.4|131
1605181200000|2020-11-12 11:40:00|1453.4|1450.4|1454.8|1451.8|1454.8|1451.8|1453.1|1450.1|28
1605181500000|2020-11-12 11:45:00|1453.4|1450.4|1456.4|1453.4|1457.1|1454.1|1453.4|1450.4|163
1605181800000|2020-11-12 11:50:00|1456.9|1453.9|1454.3|1451.3|1457.1|1454.1|1454.3|1451.3|267
1605182100000|2020-11-12 11:55:00|1453.3|1450.3|1453.3|1450.3|1453.3|1450.3|1453|1450|103
1605182400000|2020-11-12 12:00:00|1453|1450|1455.6|1452.6|1455.6|1452.6|1453|1450|704
1605182700000|2020-11-12 12:05:00|1456|1453|1457.7|1454.7|1458|1455|1455.6|1452.6|242
1605183000000|2020-11-12 12:10:00|1458|1455|1455.5|1452.5|1458|1455|1455.5|1452.5|93
1605183300000|2020-11-12 12:15:00|1455.3|1452.3|1457.3|1454.3|1457.7|1454.7|1454.6|1451.6|183
1605183600000|2020-11-12 12:20:00|1457.5|1454.5|1459.3|1456.3|1459.3|1456.3|1457.5|1454.5|91
1605183900000|2020-11-12 12:25:00|1459|1456|1458.3|1455.3|1459.3|1456.3|1457.6|1454.6|91
1605184200000|2020-11-12 12:30:00|1457.8|1454.8|1452.9|1449.9|1457.8|1454.8|1452.9|1449.9|312
1605184500000|2020-11-12 12:35:00|1452.8|1449.8|1452.9|1449.9|1452.9|1449.9|1450.9|1447.9|374
1605184800000|2020-11-12 12:40:00|1453.3|1450.3|1455.6|1452.6|1455.6|1452.6|1452.8|1449.8|115
1605185100000|2020-11-12 12:45:00|1456.1|1453.1|1455.6|1452.6|1456.6|1453.6|1455.6|1452.6|70
1605185400000|2020-11-12 12:50:00|1455.5|1452.5|1455.6|1452.6|1456.6|1453.6|1455.5|1452.5|84
1605185700000|2020-11-12 12:55:00|1454.9|1451.9|1455.6|1452.6|1455.6|1452.6|1453.6|1450.6|101
1605186000000|2020-11-12 13:00:00|1456.3|1453.3|1459.3|1456.3|1460|1457|1456.3|1453.3|653
1605186300000|2020-11-12 13:05:00|1459.7|1456.7|1459.3|1456.3|1461.3|1458.3|1459.3|1456.3|200
1605186600000|2020-11-12 13:10:00|1458.7|1455.7|1468.8|1465.8|1468.8|1465.8|1458.3|1455.3|812
1605186900000|2020-11-12 13:15:00|1469.5|1466.5|1468.9|1465.9|1470.9|1467.9|1467.9|1464.9|1633
1605187200000|2020-11-12 13:20:00|1469.3|1466.3|1470.2|1467.2|1475.3|1472.3|1468.9|1465.9|2772
1605187500000|2020-11-12 13:25:00|1470.6|1467.6|1470.2|1467.2|1472.9|1469.9|1468.7|1465.7|496
1605187800000|2020-11-12 13:30:00|1470.9|1467.9|1470.9|1467.9|1471.1|1468.1|1467.2|1464.2|476
1605188100000|2020-11-12 13:35:00|1469.9|1466.9|1471.9|1468.9|1472.1|1469.1|1469.9|1466.9|170
1605188400000|2020-11-12 13:40:00|1472.9|1469.9|1474.6|1471.6|1474.6|1471.6|1471.9|1468.9|239
1605188700000|2020-11-12 13:45:00|1474.3|1471.3|1472.9|1469.9|1475.6|1472.6|1472.9|1469.9|244
1605189000000|2020-11-12 13:50:00|1472.4|1469.4|1470.5|1467.5|1472.4|1469.4|1470.5|1467.5|228
1605189300000|2020-11-12 13:55:00|1471.2|1468.2|1470.9|1467.9|1471.5|1468.5|1470.5|1467.5|236
1605189600000|2020-11-12 14:00:00|1471.2|1468.2|1465.8|1462.8|1471.5|1468.5|1465.3|1462.3|392
1605189900000|2020-11-12 14:05:00|1467.5|1464.5|1466.5|1463.5|1468.9|1465.9|1466.5|1463.5|191
1605190200000|2020-11-12 14:10:00|1466.7|1463.7|1468.5|1465.5|1470.2|1467.2|1466.5|1463.5|210
1605190500000|2020-11-12 14:15:00|1469.2|1466.2|1469.2|1466.2|1471.2|1468.2|1469.2|1466.2|276
1605190800000|2020-11-12 14:20:00|1469.1|1466.1|1465.9|1462.9|1469.2|1466.2|1465.5|1462.5|177
1605191100000|2020-11-12 14:25:00|1466.2|1463.2|1470.2|1467.2|1470.2|1467.2|1466.2|1463.2|89
1605191400000|2020-11-12 14:30:00|1470.6|1467.6|1464.2|1461.2|1470.9|1467.9|1464.2|1461.2|258
1605191700000|2020-11-12 14:35:00|1464.5|1461.5|1469.2|1466.2|1469.2|1466.2|1464.5|1461.5|238
1605192000000|2020-11-12 14:40:00|1471.4|1468.4|1470.6|1467.6|1472.6|1469.6|1470.6|1467.6|269
1605192300000|2020-11-12 14:45:00|1470.7|1467.7|1472.6|1469.6|1472.6|1469.6|1470.7|1467.7|335
1605192600000|2020-11-12 14:50:00|1471.6|1468.6|1472.8|1469.8|1473.3|1470.3|1470.6|1467.6|616
1605192900000|2020-11-12 14:55:00|1472.9|1469.9|1473.3|1470.3|1473.3|1470.3|1471.4|1468.4|292
1605193200000|2020-11-12 15:00:00|1474.3|1471.3|1466.6|1463.6|1474.7|1471.7|1466.6|1463.6|1192
1605193500000|2020-11-12 15:05:00|1466.9|1463.9|1465.2|1462.2|1467.6|1464.6|1464.2|1461.2|563
1605193800000|2020-11-12 15:10:00|1464.2|1461.2|1466.2|1463.2|1466.9|1463.9|1462.2|1459.2|440
1605194100000|2020-11-12 15:15:00|1466.9|1463.9|1465.9|1462.9|1467.2|1464.2|1464.9|1461.9|167
1605194400000|2020-11-12 15:20:00|1466.6|1463.6|1463.9|1460.9|1467.6|1464.6|1463.9|1460.9|196
1605194700000|2020-11-12 15:25:00|1464.6|1461.6|1463.9|1460.9|1464.7|1461.7|1463.6|1460.6|173
1605195000000|2020-11-12 15:30:00|1464|1461|1462.2|1459.2|1464|1461|1462.2|1459.2|120
1605195300000|2020-11-12 15:35:00|1462|1459|1461.7|1458.7|1463.2|1460.2|1460.2|1457.2|297
1605195600000|2020-11-12 15:40:00|1462.2|1459.2|1461.5|1458.5|1463.2|1460.2|1461.5|1458.5|353
1605195900000|2020-11-12 15:45:00|1462.2|1459.2|1462.5|1459.5|1463.5|1460.5|1461.6|1458.6|219
1605196200000|2020-11-12 15:50:00|1462.6|1459.6|1462.5|1459.5|1463.5|1460.5|1461.5|1458.5|154
1605196500000|2020-11-12 15:55:00|1461.8|1458.8|1461.9|1458.9|1461.9|1458.9|1459.4|1456.4|292
1605196800000|2020-11-12 16:00:00|1461.8|1458.8|1458.9|1455.9|1463.3|1460.3|1458.9|1455.9|572
1605197100000|2020-11-12 16:05:00|1458.8|1455.8|1455.4|1452.4|1459.1|1456.1|1453.4|1450.4|814
1605197400000|2020-11-12 16:10:00|1455.2|1452.2|1455.1|1452.1|1457.1|1454.1|1454.4|1451.4|448
1605197700000|2020-11-12 16:15:00|1455.2|1452.2|1456.1|1453.1|1457.1|1454.1|1455.2|1452.2|126
1605198000000|2020-11-12 16:20:00|1455.2|1452.2|1454.4|1451.4|1457.1|1454.1|1454.2|1451.2|426
1605198300000|2020-11-12 16:25:00|1453.4|1450.4|1453.5|1450.5|1454.4|1451.4|1453.4|1450.4|175
1605198600000|2020-11-12 16:30:00|1453.4|1450.4|1453.3|1450.3|1456.3|1453.3|1453.3|1450.3|326
1605198900000|2020-11-12 16:35:00|1453.6|1450.6|1453.3|1450.3|1455|1452|1453.3|1450.3|76
1605199200000|2020-11-12 16:40:00|1452.6|1449.6|1450|1447|1452.8|1449.8|1447.8|1444.8|2155
1605199500000|2020-11-12 16:45:00|1450.4|1447.4|1453.1|1450.1|1455.9|1452.9|1449.5|1446.5|468
1605199800000|2020-11-12 16:50:00|1452.9|1449.9|1452.9|1449.9|1455.9|1452.9|1452.9|1449.9|146
1605200100000|2020-11-12 16:55:00|1453.1|1450.1|1455.9|1452.9|1457.9|1454.9|1453.1|1450.1|167
1605256200000|2020-11-13 08:30:00|1460|1457|1465.7|1462.7|1466|1463|1459.6|1456.6|166
1605256500000|2020-11-13 08:35:00|1465.8|1462.8|1465.9|1462.9|1466.5|1463.5|1465|1462|200
1605256800000|2020-11-13 08:40:00|1465.5|1462.5|1463.9|1460.9|1465.9|1462.9|1462.4|1459.4|128
1605257100000|2020-11-13 08:45:00|1463.7|1460.7|1461.9|1458.9|1464.2|1461.2|1461.4|1458.4|237
1605257400000|2020-11-13 08:50:00|1462.2|1459.2|1459.4|1456.4|1465.1|1462.1|1459.4|1456.4|226
1605257700000|2020-11-13 08:55:00|1459|1456|1458.4|1455.4|1460.4|1457.4|1458|1455|81
1605258000000|2020-11-13 09:00:00|1458.5|1455.5|1457.7|1454.7|1458.7|1455.7|1456.7|1453.7|100
1605258300000|2020-11-13 09:05:00|1460.1|1457.1|1461|1458|1462.4|1459.4|1459|1456|162
1605258600000|2020-11-13 09:10:00|1460.9|1457.9|1460|1457|1461|1458|1459.4|1456.4|70
1605258900000|2020-11-13 09:15:00|1460.2|1457.2|1459.9|1456.9|1460.4|1457.4|1458|1455|127
1605259200000|2020-11-13 09:20:00|1459.5|1456.5|1458.4|1455.4|1460.4|1457.4|1458.4|1455.4|24
1605259500000|2020-11-13 09:25:00|1458.5|1455.5|1457.4|1454.4|1458.9|1455.9|1456|1453|67
1605259800000|2020-11-13 09:30:00|1457.5|1454.5|1458.4|1455.4|1458.7|1455.7|1457.4|1454.4|87
1605260100000|2020-11-13 09:35:00|1458.5|1455.5|1457.4|1454.4|1458.5|1455.5|1457.4|1454.4|49
1605260400000|2020-11-13 09:40:00|1458.4|1455.4|1460.2|1457.2|1460.4|1457.4|1458.4|1455.4|73
1605260700000|2020-11-13 09:45:00|1460|1457|1460.7|1457.7|1461|1458|1459.4|1456.4|34
1605261000000|2020-11-13 09:50:00|1461|1458|1463|1460|1463|1460|1460.7|1457.7|190
1605261300000|2020-11-13 09:55:00|1462.7|1459.7|1462|1459|1463|1460|1462|1459|65
1605261600000|2020-11-13 10:00:00|1462.7|1459.7|1462.9|1459.9|1463|1460|1462.4|1459.4|52
1605261900000|2020-11-13 10:05:00|1462.7|1459.7|1460|1457|1462.7|1459.7|1458.7|1455.7|109
1605262200000|2020-11-13 10:10:00|1459.7|1456.7|1460.4|1457.4|1460.7|1457.7|1459.3|1456.3|35
1605262500000|2020-11-13 10:15:00|1460.7|1457.7|1461.7|1458.7|1461.9|1458.9|1460.7|1457.7|19
1605262800000|2020-11-13 10:20:00|1461.9|1458.9|1459.9|1456.9|1462.4|1459.4|1459.9|1456.9|34
1605263100000|2020-11-13 10:25:00|1460|1457|1458.7|1455.7|1460.7|1457.7|1458.4|1455.4|38
1605263400000|2020-11-13 10:30:00|1458.9|1455.9|1458.2|1455.2|1459.7|1456.7|1457.7|1454.7|64
1605263700000|2020-11-13 10:35:00|1457.7|1454.7|1457.7|1454.7|1458.7|1455.7|1457.7|1454.7|61
1605264000000|2020-11-13 10:40:00|||||||||40
1605264300000|2020-11-13 10:45:00|||||||||12
1605264600000|2020-11-13 10:50:00|1456.7|1453.7|1457.7|1454.7|1457.7|1454.7|1456.7|1453.7|50
1605264900000|2020-11-13 10:55:00|1458.4|1455.4|1460.1|1457.1|1460.4|1457.4|1458.4|1455.4|125
1605265200000|2020-11-13 11:00:00|1459.7|1456.7|1461.6|1458.6|1462.6|1459.6|1458.7|1455.7|127
1605265500000|2020-11-13 11:05:00|1461.2|1458.2|1460.7|1457.7|1461.7|1458.7|1459.6|1456.6|78
1605265800000|2020-11-13 11:10:00|1460.6|1457.6|1459.7|1456.7|1461.2|1458.2|1459.7|1456.7|75
1605266100000|2020-11-13 11:15:00|1459.9|1456.9|1458|1455|1460.6|1457.6|1458|1455|100
1605266400000|2020-11-13 11:20:00|1458.7|1455.7|1458.9|1455.9|1459.7|1456.7|1458|1455|42
1605266700000|2020-11-13 11:25:00|1459|1456|1458.9|1455.9|1459.7|1456.7|1458.4|1455.4|36
1605267000000|2020-11-13 11:30:00|1458.7|1455.7|1457.4|1454.4|1458.9|1455.9|1456|1453|134
1605267300000|2020-11-13 11:35:00|1457.7|1454.7|1457|1454|1458|1455|1457|1454|91
1605267600000|2020-11-13 11:40:00|1459.3|1456.3|1461|1458|1461|1458|1459|1456|69
1605267900000|2020-11-13 11:45:00|1461.2|1458.2|1462.3|1459.3|1464.3|1461.3|1460.3|1457.3|247
1605268200000|2020-11-13 11:50:00|1462|1459|1465|1462|1465|1462|1462|1459|139
1605268500000|2020-11-13 11:55:00|1464.6|1461.6|1465.3|1462.3|1465.5|1462.5|1464|1461|149
1605268800000|2020-11-13 12:00:00|1465.5|1462.5|1468.3|1465.3|1468.3|1465.3|1464.6|1461.6|248
1605269100000|2020-11-13 12:05:00|1469.3|1466.3|1468.3|1465.3|1469.3|1466.3|1468.3|1465.3|246
1605269400000|2020-11-13 12:10:00|1468.6|1465.6|1468.3|1465.3|1469|1466|1468.3|1465.3|19
1605269700000|2020-11-13 12:15:00|1469|1466|1471.3|1468.3|1471.7|1468.7|1468.6|1465.6|381
1605270000000|2020-11-13 12:20:00|1471|1468|1471.2|1468.2|1471.7|1468.7|1470.7|1467.7|47
1605270300000|2020-11-13 12:25:00|1470.7|1467.7|1470.7|1467.7|1471.2|1468.2|1470.7|1467.7|59
1605270600000|2020-11-13 12:30:00|1471.2|1468.2|1470.7|1467.7|1471.5|1468.5|1470.5|1467.5|65
1605270900000|2020-11-13 12:35:00|1471|1468|1478.5|1475.5|1479.5|1476.5|1471|1468|872
1605271200000|2020-11-13 12:40:00|1478.6|1475.6|1476.8|1473.8|1482.1|1479.1|1476.8|1473.8|474
1605271500000|2020-11-13 12:45:00|1477.5|1474.5|1473.1|1470.1|1477.6|1474.6|1472.1|1469.1|212
1605271800000|2020-11-13 12:50:00|1472.7|1469.7|1474.2|1471.2|1475.1|1472.1|1472.4|1469.4|101
1605272100000|2020-11-13 12:55:00|1474.1|1471.1|1472.7|1469.7|1475.1|1472.1|1470.7|1467.7|133
1605272400000|2020-11-13 13:00:00|1473.2|1470.2|1472.5|1469.5|1475.7|1472.7|1472.4|1469.4|138
1605272700000|2020-11-13 13:05:00|1472.4|1469.4|1471.4|1468.4|1473.4|1470.4|1470.7|1467.7|184
1605273000000|2020-11-13 13:10:00|1471.5|1468.5|1473.7|1470.7|1474|1471|1470.7|1467.7|193
1605273300000|2020-11-13 13:15:00|1473.4|1470.4|1470.3|1467.3|1473.5|1470.5|1469.6|1466.6|249
1605273600000|2020-11-13 13:20:00|1471|1468|1470|1467|1471|1468|1469.1|1466.1|129
1605273900000|2020-11-13 13:25:00|1469.3|1466.3|1470.3|1467.3|1471.3|1468.3|1469.3|1466.3|105
1605274200000|2020-11-13 13:30:00|1470.6|1467.6|1469.3|1466.3|1471.3|1468.3|1469.3|1466.3|130
1605274500000|2020-11-13 13:35:00|1469|1466|1468.3|1465.3|1469.1|1466.1|1468.3|1465.3|202
1605274800000|2020-11-13 13:40:00|1469.3|1466.3|1468.3|1465.3|1469.3|1466.3|1468.3|1465.3|163
1605275100000|2020-11-13 13:45:00|1469|1466|1469.6|1466.6|1471|1468|1468.6|1465.6|157
1605275400000|2020-11-13 13:50:00|1470|1467|1469.1|1466.1|1470|1467|1469|1466|56
1605275700000|2020-11-13 13:55:00|1469.3|1466.3|1469.9|1466.9|1470.3|1467.3|1469.3|1466.3|71
1605276000000|2020-11-13 14:00:00|1470.1|1467.1|1471.9|1468.9|1472.8|1469.8|1470.1|1467.1|230
1605276300000|2020-11-13 14:05:00|1472.3|1469.3|1472.8|1469.8|1472.9|1469.9|1471.9|1468.9|103
1605276600000|2020-11-13 14:10:00|1472.6|1469.6|1471.9|1468.9|1473.6|1470.6|1471.9|1468.9|164
1605276900000|2020-11-13 14:15:00|1471.1|1468.1|1470.9|1467.9|1471.9|1468.9|1469.9|1466.9|228
1605277200000|2020-11-13 14:20:00|1471.9|1468.9|1471.8|1468.8|1471.9|1468.9|1471.3|1468.3|39
1605277500000|2020-11-13 14:25:00|1471.6|1468.6|1474.6|1471.6|1475.3|1472.3|1471.3|1468.3|151
1605277800000|2020-11-13 14:30:00|1475|1472|1473.6|1470.6|1475.6|1472.6|1473.6|1470.6|191
1605278100000|2020-11-13 14:35:00|1472.9|1469.9|1472.6|1469.6|1473.9|1470.9|1471.9|1468.9|204
1605278400000|2020-11-13 14:40:00|1472.8|1469.8|1473.9|1470.9|1475.3|1472.3|1472.8|1469.8|234
1605278700000|2020-11-13 14:45:00|1472.9|1469.9|1475.6|1472.6|1475.6|1472.6|1472.9|1469.9|142
1605279000000|2020-11-13 14:50:00|1474.6|1471.6|1476.3|1473.3|1476.3|1473.3|1474.6|1471.6|563
1605279300000|2020-11-13 14:55:00|1475.5|1472.5|1474.5|1471.5|1475.5|1472.5|1473.6|1470.6|177
1605279600000|2020-11-13 15:00:00|1474.3|1471.3|1473.3|1470.3|1474.5|1471.5|1473.2|1470.2|236
1605279900000|2020-11-13 15:05:00|1473.2|1470.2|1476|1473|1476|1473|1472.7|1469.7|162
1605280200000|2020-11-13 15:10:00|1475.7|1472.7|1475.8|1472.8|1477|1474|1475|1472|340
1605280500000|2020-11-13 15:15:00|1475.7|1472.7|1477.4|1474.4|1477.4|1474.4|1474.7|1471.7|446
1605280800000|2020-11-13 15:20:00|1477|1474|1477.4|1474.4|1477.5|1474.5|1477|1474|254
1605281100000|2020-11-13 15:25:00|1476.7|1473.7|1477.5|1474.5|1477.5|1474.5|1475.7|1472.7|201
1605281400000|2020-11-13 15:30:00|1477.4|1474.4|1477.4|1474.4|1477.7|1474.7|1477.4|1474.4|131
1605281700000|2020-11-13 15:35:00|1476.4|1473.4|1476.4|1473.4|1476.5|1473.5|1475.7|1472.7|199
1605282000000|2020-11-13 15:40:00|1476.5|1473.5|1477.4|1474.4|1477.4|1474.4|1476.4|1473.4|174
1605282300000|2020-11-13 15:45:00|1477.2|1474.2|1475.4|1472.4|1477.4|1474.4|1475.4|1472.4|206
1605282600000|2020-11-13 15:50:00|1475.5|1472.5|1473.3|1470.3|1475.7|1472.7|1472.7|1469.7|461
1605282900000|2020-11-13 15:55:00|1473.7|1470.7|1474|1471|1474|1471|1472.7|1469.7|122
1605283200000|2020-11-13 16:00:00|1473.7|1470.7|1473.8|1470.8|1474|1471|1473|1470|164
1605283500000|2020-11-13 16:05:00|1474|1471|1473.7|1470.7|1474|1471|1473.3|1470.3|194
1605283800000|2020-11-13 16:10:00|1474.4|1471.4|1476.4|1473.4|1476.4|1473.4|1474.4|1471.4|156
1605284100000|2020-11-13 16:15:00|1476.7|1473.7|1474|1471|1476.7|1473.7|1474|1471|104
1605284400000|2020-11-13 16:20:00|1473.7|1470.7|1474|1471|1474|1471|1473.3|1470.3|134
1605284700000|2020-11-13 16:25:00|1473.7|1470.7|1468.7|1465.7|1473.8|1470.8|1468.7|1465.7|310
1605285000000|2020-11-13 16:30:00|1469|1466|1469.1|1466.1|1471.1|1468.1|1469|1466|461
1605285300000|2020-11-13 16:35:00|1469.3|1466.3|1467.6|1464.6|1469.3|1466.3|1466.3|1463.3|331
1605285600000|2020-11-13 16:40:00|1468.3|1465.3|1470.6|1467.6|1471.3|1468.3|1468.3|1465.3|150
1605285900000|2020-11-13 16:45:00|1470.9|1467.9|1471.9|1468.9|1472.3|1469.3|1470.6|1467.6|126
1605286200000|2020-11-13 16:50:00|1471.8|1468.8|1472.3|1469.3|1472.3|1469.3|1471.3|1468.3|58
1605286500000|2020-11-13 16:55:00|1473|1470|1473|1470|1474|1471|1472.3|1469.3|260
1605515400000|2020-11-16 08:30:00|1470.1|1467.1|1483.5|1480.5|1483.5|1480.5|1470|1467|1269
1605515700000|2020-11-16 08:35:00|1483.4|1480.4|1479.2|1476.2|1483.4|1480.4|1479.2|1476.2|325
1605516000000|2020-11-16 08:40:00|1479.5|1476.5|1480.3|1477.3|1480.5|1477.5|1479.5|1476.5|60
1605516300000|2020-11-16 08:45:00|1480|1477|1477.5|1474.5|1480|1477|1476.2|1473.2|143
1605516600000|2020-11-16 08:50:00|1477.8|1474.8|1482.2|1479.2|1482.2|1479.2|1477.8|1474.8|149
1605516900000|2020-11-16 08:55:00|1481.7|1478.7|1485|1482|1485.2|1482.2|1481.7|1478.7|458
1605517200000|2020-11-16 09:00:00|1485.2|1482.2|1488.8|1485.8|1489.5|1486.5|1485|1482|1285
1605517500000|2020-11-16 09:05:00|1489.5|1486.5|1494.9|1491.9|1495.9|1492.9|1489.2|1486.2|2170
1605517800000|2020-11-16 09:10:00|1492.2|1489.2|1493.9|1490.9|1493.9|1490.9|1491.2|1488.2|538
1605518100000|2020-11-16 09:15:00|1493.4|1490.4|1491.9|1488.9|1493.9|1490.9|1491|1488|189
1605518400000|2020-11-16 09:20:00|1492|1489|1491.2|1488.2|1492.2|1489.2|1491|1488|490
1605518700000|2020-11-16 09:25:00|1490.2|1487.2|1490.2|1487.2|1491.2|1488.2|1490.2|1487.2|69
1605519000000|2020-11-16 09:30:00|1490.7|1487.7|1490.2|1487.2|1491.2|1488.2|1489.8|1486.8|177
1605519300000|2020-11-16 09:35:00|1489.8|1486.8|1491.5|1488.5|1491.5|1488.5|1489.8|1486.8|92
1605519600000|2020-11-16 09:40:00|1492.5|1489.5|1492.5|1489.5|1492.5|1489.5|1491.8|1488.8|85
1605519900000|2020-11-16 09:45:00|1493.5|1490.5|1491.5|1488.5|1493.5|1490.5|1491.5|1488.5|71
1605520200000|2020-11-16 09:50:00|1492.2|1489.2|1491.5|1488.5|1492.2|1489.2|1491.5|1488.5|78
1605520500000|2020-11-16 09:55:00|1491.8|1488.8|1495.5|1492.5|1496.2|1493.2|1491.5|1488.5|230
1605520800000|2020-11-16 10:00:00|1496.2|1493.2|1501.5|1498.5|1502.2|1499.2|1496.2|1493.2|254
1605521100000|2020-11-16 10:05:00|1501.3|1498.3|1509.5|1506.5|1511.2|1508.2|1501.3|1498.3|1894
1605521400000|2020-11-16 10:10:00|1509.4|1506.4|1510.4|1507.4|1514.6|1511.6|1508.4|1505.4|802
1605521700000|2020-11-16 10:15:00|1509.5|1506.5|1507.9|1504.9|1511.5|1508.5|1506.5|1503.5|329
1605522000000|2020-11-16 10:20:00|1507.5|1504.5|1508.4|1505.4|1509.4|1506.4|1507.5|1504.5|95
1605522300000|2020-11-16 10:25:00|1508.2|1505.2|1503.2|1500.2|1508.4|1505.4|1503.2|1500.2|273
1605522600000|2020-11-16 10:30:00|1503.5|1500.5|1502.8|1499.8|1504.8|1501.8|1502|1499|337
1605522900000|2020-11-16 10:35:00|1503|1500|1500.2|1497.2|1503|1500|1500.2|1497.2|201
1605523200000|2020-11-16 10:40:00|1500.7|1497.7|1502.5|1499.5|1502.8|1499.8|1500.2|1497.2|106
1605523500000|2020-11-16 10:45:00|1502.3|1499.3|1502.3|1499.3|1502.8|1499.8|1501.8|1498.8|26
1605523800000|2020-11-16 10:50:00|1502.5|1499.5|1502.8|1499.8|1502.8|1499.8|1502.3|1499.3|12
1605524100000|2020-11-16 10:55:00|1502.5|1499.5|1502.8|1499.8|1502.8|1499.8|1501.8|1498.8|51
1605524400000|2020-11-16 11:00:00|1503|1500|1505.7|1502.7|1505.8|1502.8|1503|1500|162
1605524700000|2020-11-16 11:05:00|1505.5|1502.5|1507.5|1504.5|1507.5|1504.5|1504.8|1501.8|218
1605525000000|2020-11-16 11:10:00|||||||||149
1605525300000|2020-11-16 11:15:00|1506.5|1503.5|1505.8|1502.8|1506.5|1503.5|1504.8|1501.8|139
1605525600000|2020-11-16 11:20:00|1506.2|1503.2|1508.2|1505.2|1508.8|1505.8|1506.2|1503.2|61
1605525900000|2020-11-16 11:25:00|1508.3|1505.3|1509.2|1506.2|1509.8|1506.8|1508.2|1505.2|64
1605526200000|2020-11-16 11:30:00|1508.8|1505.8|1505.5|1502.5|1508.8|1505.8|1504.5|1501.5|137
1605526500000|2020-11-16 11:35:00|1503.8|1500.8|1503|1500|1504.1|1501.1|1502.8|1499.8|46
1605526800000|2020-11-16 11:40:00|1503.5|1500.5|1503.5|1500.5|1503.8|1500.8|1502.8|1499.8|27
1605527100000|2020-11-16 11:45:00|1503.6|1500.6|1504.5|1501.5|1504.5|1501.5|1503.5|1500.5|24
1605527400000|2020-11-16 11:50:00|1505.1|1502.1|1505.2|1502.2|1508.2|1505.2|1504.5|1501.5|157
1605527700000|2020-11-16 11:55:00|1504.8|1501.8|1506.8|1503.8|1507.8|1504.8|1504.2|1501.2|183
1605528000000|2020-11-16 12:00:00|1507|1504|1507.5|1504.5|1507.8|1504.8|1506.1|1503.1|165
1605528300000|2020-11-16 12:05:00|1507.1|1504.1|1505.1|1502.1|1508.1|1505.1|1504.8|1501.8|181
1605528600000|2020-11-16 12:10:00|1504.5|1501.5|1507.1|1504.1|1507.1|1504.1|1504.5|1501.5|135
1605528900000|2020-11-16 12:15:00|1507|1504|1508.8|1505.8|1508.8|1505.8|1506.1|1503.1|145
1605529200000|2020-11-16 12:20:00|1509|1506|1506.5|1503.5|1509|1506|1506.1|1503.1|170
1605529500000|2020-11-16 12:25:00|1507|1504|1507.8|1504.8|1508.8|1505.8|1506.1|1503.1|234
1605529800000|2020-11-16 12:30:00|1507.5|1504.5|1507.1|1504.1|1508.8|1505.8|1507.1|1504.1|192
1605530100000|2020-11-16 12:35:00|1506.8|1503.8|1505.3|1502.3|1506.8|1503.8|1504.5|1501.5|222
1605530400000|2020-11-16 12:40:00|1505.5|1502.5|1505.5|1502.5|1506.5|1503.5|1504.8|1501.8|65
1605530700000|2020-11-16 12:45:00|1505.6|1502.6|1507.1|1504.1|1507.1|1504.1|1505.5|1502.5|62
1605531000000|2020-11-16 12:50:00|1507.3|1504.3|1508.3|1505.3|1509.1|1506.1|1507.3|1504.3|164
1605531300000|2020-11-16 12:55:00|1508.4|1505.4|1509.4|1506.4|1510.1|1507.1|1507.4|1504.4|152
1605531600000|2020-11-16 13:00:00|1508.6|1505.6|1508.4|1505.4|1508.9|1505.9|1507.6|1504.6|89
1605531900000|2020-11-16 13:05:00|1509.4|1506.4|1504.1|1501.1|1509.4|1506.4|1503.8|1500.8|274
1605532200000|2020-11-16 13:10:00|1503.8|1500.8|1508.8|1505.8|1510.4|1507.4|1503.8|1500.8|309
1605532500000|2020-11-16 13:15:00|1508.9|1505.9|1504.1|1501.1|1509.1|1506.1|1503.8|1500.8|352
1605532800000|2020-11-16 13:20:00|1503.9|1500.9|1500.1|1497.1|1504.1|1501.1|1499.4|1496.4|466
1605533100000|2020-11-16 13:25:00|1500.4|1497.4|1506.8|1503.8|1506.8|1503.8|1500.1|1497.1|271
1605533400000|2020-11-16 13:30:00|1507.8|1504.8|1508.4|1505.4|1508.4|1505.4|1505.8|1502.8|208
1605533700000|2020-11-16 13:35:00|1509.4|1506.4|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|129
1605534000000|2020-11-16 13:40:00|1508.4|1505.4|1510.3|1507.3|1511.1|1508.1|1507.9|1504.9|336
1605534300000|2020-11-16 13:45:00|1510.4|1507.4|1514.1|1511.1|1515.1|1512.1|1510.3|1507.3|778
1605534600000|2020-11-16 13:50:00|1514.3|1511.3|1512.4|1509.4|1515.1|1512.1|1512.4|1509.4|187
1605534900000|2020-11-16 13:55:00|1512.7|1509.7|1512.4|1509.4|1514.3|1511.3|1511.4|1508.4|443
1605535200000|2020-11-16 14:00:00|1512.6|1509.6|1513.4|1510.4|1513.4|1510.4|1510.7|1507.7|165
1605535500000|2020-11-16 14:05:00|1514.1|1511.1|1514.2|1511.2|1516.1|1513.1|1514.1|1511.1|514
1605535800000|2020-11-16 14:10:00|1514.1|1511.1|1515.1|1512.1|1516.1|1513.1|1514.1|1511.1|107
1605536100000|2020-11-16 14:15:00|1515.9|1512.9|1513.2|1510.2|1516.1|1513.1|1513.2|1510.2|581
1605536400000|2020-11-16 14:20:00|1513.4|1510.4|1514.1|1511.1|1514.1|1511.1|1513.4|1510.4|181
1605536700000|2020-11-16 14:25:00|1514.2|1511.2|1513.9|1510.9|1514.2|1511.2|1513.1|1510.1|189
1605537000000|2020-11-16 14:30:00|1514.1|1511.1|1514.1|1511.1|1516.7|1513.7|1514.1|1511.1|1056
1605537300000|2020-11-16 14:35:00|1514.4|1511.4|1512.4|1509.4|1515.1|1512.1|1512.4|1509.4|252
1605537600000|2020-11-16 14:40:00|1512.9|1509.9|1516.7|1513.7|1516.7|1513.7|1512.4|1509.4|676
1605537900000|2020-11-16 14:45:00|1516.9|1513.9|1508.4|1505.4|1520.4|1517.4|1508.4|1505.4|1110
1605538200000|2020-11-16 14:50:00|1508.7|1505.7|1508.6|1505.6|1509.7|1506.7|1506.7|1503.7|562
1605538500000|2020-11-16 14:55:00|1508.1|1505.1|1509.7|1506.7|1509.7|1506.7|1507.7|1504.7|290
1605538800000|2020-11-16 15:00:00|1509.5|1506.5|1509.4|1506.4|1509.7|1506.7|1509.4|1506.4|110
1605539100000|2020-11-16 15:05:00|1512.1|1509.1|1508.7|1505.7|1513.1|1510.1|1508.7|1505.7|270
1605539400000|2020-11-16 15:10:00|1509|1506|1506.7|1503.7|1509|1506|1505|1502|563
1605539700000|2020-11-16 15:15:00|1507|1504|1505.9|1502.9|1507.5|1504.5|1502.2|1499.2|327
1605540000000|2020-11-16 15:20:00|1505.7|1502.7|1505|1502|1506|1503|1504|1501|256
1605540300000|2020-11-16 15:25:00|1504.7|1501.7|1505.2|1502.2|1505.7|1502.7|1504|1501|221
1605540600000|2020-11-16 15:30:00|1505|1502|1506|1503|1507|1504|1504|1501|175
1605540900000|2020-11-16 15:35:00|1505|1502|1506.7|1503.7|1507|1504|1505|1502|101
1605541200000|2020-11-16 15:40:00|1507|1504|1506|1503|1507.7|1504.7|1506|1503|54
1605541500000|2020-11-16 15:45:00|1506.7|1503.7|1510.4|1507.4|1513|1510|1506.7|1503.7|539
1605541800000|2020-11-16 15:50:00|1510.5|1507.5|1511.4|1508.4|1511.4|1508.4|1509.4|1506.4|196
1605542100000|2020-11-16 15:55:00|1512.7|1509.7|1513|1510|1513.9|1510.9|1512.7|1509.7|379
1605542400000|2020-11-16 16:00:00|1513.5|1510.5|1520.2|1517.2|1520.4|1517.4|1513.5|1510.5|856
1605542700000|2020-11-16 16:05:00|1520.4|1517.4|1519.4|1516.4|1521|1518|1516.7|1513.7|609
1605543000000|2020-11-16 16:10:00|1519|1516|1519.2|1516.2|1521.7|1518.7|1518.4|1515.4|459
1605543300000|2020-11-16 16:15:00|1519|1516|1522.9|1519.9|1523.4|1520.4|1518.4|1515.4|540
1605543600000|2020-11-16 16:20:00|1522.7|1519.7|1522.4|1519.4|1523.7|1520.7|1521|1518|797
1605543900000|2020-11-16 16:25:00|1522|1519|1521.2|1518.2|1523.7|1520.7|1520|1517|514
1605544200000|2020-11-16 16:30:00|1521.4|1518.4|1521.4|1518.4|1522|1519|1521|1518|55
1605544500000|2020-11-16 16:35:00|1521.2|1518.2|1517.7|1514.7|1521.2|1518.2|1516.7|1513.7|459
1605544800000|2020-11-16 16:40:00|1517.8|1514.8|1517.7|1514.7|1518.7|1515.7|1516|1513|323
1605545100000|2020-11-16 16:45:00|1517.8|1514.8|1517.8|1514.8|1518.2|1515.2|1516|1513|160
1605545400000|2020-11-16 16:50:00|1518|1515|1517|1514|1518|1515|1515.7|1512.7|190
1605545700000|2020-11-16 16:55:00|1516.8|1513.8|1516|1513|1517|1514|1515.3|1512.3|53
1605546000000|2020-11-16 17:00:00|1516.2|1513.2|1517.2|1514.2|1517.3|1514.3|1516.2|1513.2|170
1605546300000|2020-11-16 17:05:00|1517|1514|1517.2|1514.2|1517.3|1514.3|1516.3|1513.3|109
1605546600000|2020-11-16 17:10:00|1517.3|1514.3|1518.7|1515.7|1519.7|1516.7|1517.3|1514.3|328
1605546900000|2020-11-16 17:15:00|1517.7|1514.7|1521.5|1518.5|1522.3|1519.3|1517.7|1514.7|351
1605547200000|2020-11-16 17:20:00|1522|1519|1517.3|1514.3|1522.3|1519.3|1516.3|1513.3|313
1605547500000|2020-11-16 17:25:00|1517.7|1514.7|1520.7|1517.7|1521.7|1518.7|1514.3|1511.3|370
1605547800000|2020-11-16 17:30:00|1522.3|1519.3|1520|1517|1522.7|1519.7|1519.7|1516.7|288
1605548100000|2020-11-16 17:35:00|1519.8|1516.8|1520|1517|1521.7|1518.7|1519.3|1516.3|297
1605548400000|2020-11-16 17:40:00|1519.7|1516.7|1516.3|1513.3|1520|1517|1513.6|1510.6|556
1605548700000|2020-11-16 17:45:00|1516.6|1513.6|1519|1516|1520|1517|1516|1513|425
1605549000000|2020-11-16 17:50:00|1519.6|1516.6|1514.6|1511.6|1520|1517|1512.3|1509.3|2477
1605549300000|2020-11-16 17:55:00|1514.3|1511.3|1516.3|1513.3|1516.3|1513.3|1512.6|1509.6|496
1605601800000|2020-11-17 08:30:00|1506.9|1503.9|1516.9|1513.9|1516.9|1513.9|1506.9|1503.9|516
1605602100000|2020-11-17 08:35:00|1514.2|1511.2|1515.5|1512.5|1515.5|1512.5|1512.5|1509.5|144
1605602400000|2020-11-17 08:40:00|1515.2|1512.2|1518|1515|1519.9|1516.9|1514.9|1511.9|511
1605602700000|2020-11-17 08:45:00|1517.9|1514.9|1529.5|1526.5|1529.5|1526.5|1517.9|1514.9|820
1605603000000|2020-11-17 08:50:00|1528.2|1525.2|1529.5|1526.5|1530.5|1527.5|1526.9|1523.9|472
1605603300000|2020-11-17 08:55:00|1529.9|1526.9|1525.2|1522.2|1530.5|1527.5|1523|1520|224
1605603600000|2020-11-17 09:00:00|1524.9|1521.9|1521.5|1518.5|1524.9|1521.9|1521.5|1518.5|67
1605603900000|2020-11-17 09:05:00|1521.4|1518.4|1524.2|1521.2|1524.2|1521.2|1520.9|1517.9|148
1605604200000|2020-11-17 09:10:00|1525|1522|1523.7|1520.7|1525.2|1522.2|1521.2|1518.2|39
1605604500000|2020-11-17 09:15:00|1523.2|1520.2|1520.2|1517.2|1523.2|1520.2|1519.5|1516.5|133
1605604800000|2020-11-17 09:20:00|1520.4|1517.4|1522.5|1519.5|1522.5|1519.5|1519.9|1516.9|66
1605605100000|2020-11-17 09:25:00|1522.2|1519.2|1523.2|1520.2|1523.9|1520.9|1521.2|1518.2|31
1605605400000|2020-11-17 09:30:00|1524|1521|1524.9|1521.9|1524.9|1521.9|1523.2|1520.2|63
1605605700000|2020-11-17 09:35:00|1524.5|1521.5|1522.8|1519.8|1524.5|1521.5|1522.8|1519.8|22
1605606000000|2020-11-17 09:40:00|1522.5|1519.5|1520.8|1517.8|1522.5|1519.5|1520.2|1517.2|54
1605606300000|2020-11-17 09:45:00|1520.7|1517.7|1523.8|1520.8|1525.5|1522.5|1520|1517|391
1605606600000|2020-11-17 09:50:00|1524.7|1521.7|1520.3|1517.3|1525.5|1522.5|1519.2|1516.2|113
1605606900000|2020-11-17 09:55:00|1520.2|1517.2|1519.2|1516.2|1520.3|1517.3|1518.5|1515.5|81
1605607200000|2020-11-17 10:00:00|1519.5|1516.5|1518.8|1515.8|1519.8|1516.8|1518|1515|84
1605607500000|2020-11-17 10:05:00|1518.5|1515.5|1516.3|1513.3|1518.5|1515.5|1516.2|1513.2|184
1605607800000|2020-11-17 10:10:00|1516.5|1513.5|1517.5|1514.5|1517.8|1514.8|1516.2|1513.2|173
1605608100000|2020-11-17 10:15:00|1517.2|1514.2|1515.5|1512.5|1517.2|1514.2|1511.8|1508.8|176
1605608400000|2020-11-17 10:20:00|1515.2|1512.2|1517.2|1514.2|1517.2|1514.2|1514.5|1511.5|20
1605608700000|2020-11-17 10:25:00|1517.5|1514.5|1515.7|1512.7|1517.5|1514.5|1515.7|1512.7|41
1605609000000|2020-11-17 10:30:00|1515.5|1512.5|1518.5|1515.5|1518.5|1515.5|1515.5|1512.5|328
1605609300000|2020-11-17 10:35:00|1518.6|1515.6|1517.5|1514.5|1518.6|1515.6|1517.1|1514.1|33
1605609600000|2020-11-17 10:40:00|1517.1|1514.1|1521.1|1518.1|1521.1|1518.1|1517.1|1514.1|55
1605609900000|2020-11-17 10:45:00|1522.1|1519.1|1520.8|1517.8|1522.1|1519.1|1520.3|1517.3|52
1605610200000|2020-11-17 10:50:00|1521.3|1518.3|1520.5|1517.5|1522.1|1519.1|1520.5|1517.5|76
1605610500000|2020-11-17 10:55:00|1520.1|1517.1|1520.8|1517.8|1521.1|1518.1|1520.1|1517.1|12
1605610800000|2020-11-17 11:00:00|1522.1|1519.1|1519.5|1516.5|1522.1|1519.1|1519.5|1516.5|75
1605611100000|2020-11-17 11:05:00|1519.3|1516.3|1519|1516|1520.1|1517.1|1518.5|1515.5|56
1605611400000|2020-11-17 11:10:00|1518.8|1515.8|1515.8|1512.8|1518.8|1515.8|1515.8|1512.8|93
1605611700000|2020-11-17 11:15:00|1516.5|1513.5|1516.3|1513.3|1516.8|1513.8|1515.8|1512.8|82
1605612000000|2020-11-17 11:20:00|1515.8|1512.8|1512.5|1509.5|1516.6|1513.6|1512.1|1509.1|181
1605612300000|2020-11-17 11:25:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1511.8|1508.8|92
1605612600000|2020-11-17 11:30:00|1512.8|1509.8|1513|1510|1513.8|1510.8|1512.1|1509.1|35
1605612900000|2020-11-17 11:35:00|1512.8|1509.8|1512.1|1509.1|1513.1|1510.1|1511.9|1508.9|18
1605613200000|2020-11-17 11:40:00|1511.9|1508.9|1511.9|1508.9|1512.9|1509.9|1511.9|1508.9|169
1605613500000|2020-11-17 11:45:00|1512.1|1509.1|1511.1|1508.1|1512.8|1509.8|1510.1|1507.1|172
1605613800000|2020-11-17 11:50:00|1511.8|1508.8|1511.8|1508.8|1512.8|1509.8|1511.4|1508.4|43
1605614100000|2020-11-17 11:55:00|1511.9|1508.9|1511.8|1508.8|1511.9|1508.9|1510.1|1507.1|83
1605614400000|2020-11-17 12:00:00|1512.1|1509.1|1512.1|1509.1|1513.1|1510.1|1511.1|1508.1|81
1605614700000|2020-11-17 12:05:00|1512.3|1509.3|1513.8|1510.8|1515.8|1512.8|1512.3|1509.3|396
1605615000000|2020-11-17 12:10:00|1513.6|1510.6|1515.4|1512.4|1515.4|1512.4|1513.1|1510.1|39
1605615300000|2020-11-17 12:15:00|1515.1|1512.1|1516.4|1513.4|1517.1|1514.1|1515.1|1512.1|36
1605615600000|2020-11-17 12:20:00|1516.8|1513.8|1515.4|1512.4|1517.4|1514.4|1515.1|1512.1|38
1605615900000|2020-11-17 12:25:00|1515.8|1512.8|1515.9|1512.9|1517.8|1514.8|1515.1|1512.1|170
1605616200000|2020-11-17 12:30:00|1515.8|1512.8|1513.1|1510.1|1516.1|1513.1|1513.1|1510.1|59
1605616500000|2020-11-17 12:35:00|1513.4|1510.4|1514.4|1511.4|1514.4|1511.4|1513.1|1510.1|59
1605616800000|2020-11-17 12:40:00|1514.1|1511.1|1514.1|1511.1|1514.1|1511.1|1513.4|1510.4|11
1605617100000|2020-11-17 12:45:00|1514.7|1511.7|1514.2|1511.2|1515.1|1512.1|1513.9|1510.9|55
1605617400000|2020-11-17 12:50:00|1516.1|1513.1|1516.1|1513.1|1516.1|1513.1|1515.6|1512.6|34
1605617700000|2020-11-17 12:55:00|1515.7|1512.7|1515.7|1512.7|1516.1|1513.1|1515.2|1512.2|88
1605618000000|2020-11-17 13:00:00|1516.1|1513.1|1519.1|1516.1|1519.2|1516.2|1515.1|1512.1|259
1605618300000|2020-11-17 13:05:00|1518.7|1515.7|1513.4|1510.4|1519.9|1516.9|1513.4|1510.4|357
1605618600000|2020-11-17 13:10:00|1514.2|1511.2|1514.1|1511.1|1515.1|1512.1|1512.4|1509.4|426
1605618900000|2020-11-17 13:15:00|1514.2|1511.2|1513.4|1510.4|1516.1|1513.1|1513.4|1510.4|92
1605619200000|2020-11-17 13:20:00|1512.1|1509.1|1513.1|1510.1|1513.1|1510.1|1512.1|1509.1|101
1605619500000|2020-11-17 13:25:00|1512.7|1509.7|1512.9|1509.9|1512.9|1509.9|1511.1|1508.1|81
1605619800000|2020-11-17 13:30:00|1512.7|1509.7|1513.1|1510.1|1514.1|1511.1|1511.2|1508.2|268
1605620100000|2020-11-17 13:35:00|1512.1|1509.1|1514.1|1511.1|1514.1|1511.1|1512.1|1509.1|103
1605620400000|2020-11-17 13:40:00|1513.2|1510.2|1514.1|1511.1|1515.1|1512.1|1513.1|1510.1|102
1605620700000|2020-11-17 13:45:00|1514.2|1511.2|1516.1|1513.1|1516.1|1513.1|1514.1|1511.1|80
1605621000000|2020-11-17 13:50:00|1516|1513|1516|1513|1517|1514|1515.2|1512.2|36
1605621300000|2020-11-17 13:55:00|1515.7|1512.7|1516|1513|1516|1513|1515.7|1512.7|51
1605621600000|2020-11-17 14:00:00|1517|1514|1517.4|1514.4|1517.9|1514.9|1516|1513|335
1605621900000|2020-11-17 14:05:00|1517.7|1514.7|1518.9|1515.9|1519|1516|1517.7|1514.7|386
1605622200000|2020-11-17 14:10:00|1519|1516|1523.4|1520.4|1524.4|1521.4|1519|1516|518
1605622500000|2020-11-17 14:15:00|1524|1521|1519.7|1516.7|1524.4|1521.4|1519.7|1516.7|140
1605622800000|2020-11-17 14:20:00|1519.4|1516.4|1518|1515|1520.7|1517.7|1517.7|1514.7|171
1605623100000|2020-11-17 14:25:00|1517.7|1514.7|1517|1514|1518|1515|1517|1514|177
1605623400000|2020-11-17 14:30:00|1517.7|1514.7|1522.7|1519.7|1522.9|1519.9|1517.7|1514.7|209
1605623700000|2020-11-17 14:35:00|1522.9|1519.9|1519|1516|1522.9|1519.9|1518.9|1515.9|183
1605624000000|2020-11-17 14:40:00|1518.9|1515.9|1521.7|1518.7|1522.7|1519.7|1518.9|1515.9|163
1605624300000|2020-11-17 14:45:00|1520.7|1517.7|1522|1519|1523.7|1520.7|1520.7|1517.7|222
1605624600000|2020-11-17 14:50:00|1521.9|1518.9|1523.7|1520.7|1524|1521|1521.9|1518.9|144
1605624900000|2020-11-17 14:55:00|1523.4|1520.4|1519.3|1516.3|1524.7|1521.7|1518.3|1515.3|280
1605625200000|2020-11-17 15:00:00|1520|1517|1524|1521|1524|1521|1519.3|1516.3|230
1605625500000|2020-11-17 15:05:00|1523.7|1520.7|1523.2|1520.2|1524|1521|1521.3|1518.3|200
1605625800000|2020-11-17 15:10:00|1523|1520|1524.3|1521.3|1525|1522|1523|1520|395
1605626100000|2020-11-17 15:15:00|1524|1521|1518|1515|1524.3|1521.3|1517.7|1514.7|940
1605626400000|2020-11-17 15:20:00|1517.5|1514.5|1509.7|1506.7|1517.7|1514.7|1509.7|1506.7|1200
1605626700000|2020-11-17 15:25:00|1510|1507|1507.3|1504.3|1510.7|1507.7|1507|1504|795
1605627000000|2020-11-17 15:30:00|1507|1504|1505.7|1502.7|1513|1510|1505.7|1502.7|956
1605627300000|2020-11-17 15:35:00|1505.5|1502.5|1506.7|1503.7|1506.7|1503.7|1503.7|1500.7|499
1605627600000|2020-11-17 15:40:00|1507|1504|1503|1500|1507|1504|1502|1499|649
1605627900000|2020-11-17 15:45:00|1502.7|1499.7|1506|1503|1507.7|1504.7|1502|1499|528
1605628200000|2020-11-17 15:50:00|1506.3|1503.3|1507.3|1504.3|1507.7|1504.7|1505.8|1502.8|251
1605628500000|2020-11-17 15:55:00|1507.7|1504.7|1507.8|1504.8|1508.7|1505.7|1506.7|1503.7|178
1605628800000|2020-11-17 16:00:00|1508|1505|1509.5|1506.5|1510.8|1507.8|1507.3|1504.3|236
1605629100000|2020-11-17 16:05:00|1509.3|1506.3|1504.3|1501.3|1509.8|1506.8|1504.3|1501.3|270
1605629400000|2020-11-17 16:10:00|1504.1|1501.1|1500.6|1497.6|1505.1|1502.1|1498.5|1495.5|575
1605629700000|2020-11-17 16:15:00|1499.6|1496.6|1501|1498|1502.6|1499.6|1499.6|1496.6|202
1605630000000|2020-11-17 16:20:00|1501.5|1498.5|1500.6|1497.6|1502.6|1499.6|1500.6|1497.6|192
1605630300000|2020-11-17 16:25:00|1499.6|1496.6|1500.6|1497.6|1502.3|1499.3|1498.6|1495.6|807
1605630600000|2020-11-17 16:30:00|1501.6|1498.6|1501.6|1498.6|1503.6|1500.6|1501.6|1498.6|286
1605630900000|2020-11-17 16:35:00|1502.6|1499.6|1503.6|1500.6|1504.1|1501.1|1502.6|1499.6|115
1605631200000|2020-11-17 16:40:00|1504|1501|1503.6|1500.6|1504.6|1501.6|1503.1|1500.1|164
1605631500000|2020-11-17 16:45:00|1504.6|1501.6|1508|1505|1509|1506|1504.6|1501.6|704
1605631800000|2020-11-17 16:50:00|1507.8|1504.8|1507|1504|1508|1505|1506.8|1503.8|79
1605632100000|2020-11-17 16:55:00|1507.1|1504.1|1503.1|1500.1|1508|1505|1503|1500|149
1605632400000|2020-11-17 17:00:00|1503|1500|1504.3|1501.3|1506|1503|1503|1500|211
1605632700000|2020-11-17 17:05:00|1505|1502|1507|1504|1508.3|1505.3|1505|1502|138
1605633000000|2020-11-17 17:10:00|1506.6|1503.6|1507.3|1504.3|1507.6|1504.6|1506|1503|130
1605633300000|2020-11-17 17:15:00|1507|1504|1504.6|1501.6|1507.8|1504.8|1504.6|1501.6|181
1605633600000|2020-11-17 17:20:00|1504.3|1501.3|1502.8|1499.8|1505.3|1502.3|1502.6|1499.6|177
1605633900000|2020-11-17 17:25:00|1502.6|1499.6|1499.6|1496.6|1503.3|1500.3|1498.9|1495.9|462
1605634200000|2020-11-17 17:30:00|1500.4|1497.4|1499.9|1496.9|1501.6|1498.6|1499.3|1496.3|145
1605634500000|2020-11-17 17:35:00|1499.6|1496.6|1498.9|1495.9|1500.4|1497.4|1498.9|1495.9|322
1605634800000|2020-11-17 17:40:00|1499.3|1496.3|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|609
1605635100000|2020-11-17 17:45:00|1497.3|1494.3|1495.3|1492.3|1497.3|1494.3|1493.1|1490.1|1132
1605635400000|2020-11-17 17:50:00|1496.1|1493.1|1504.9|1501.9|1505.9|1502.9|1495.3|1492.3|1755
1605635700000|2020-11-17 17:55:00|1504.1|1501.1|1503.9|1500.9|1505.3|1502.3|1502.6|1499.6|826
1605688200000|2020-11-18 08:30:00|1503.5|1500.5|1508.9|1505.9|1509.9|1506.9|1503.2|1500.2|436
1605688500000|2020-11-18 08:35:00|1509.2|1506.2|1509.2|1506.2|1509.9|1506.9|1508.2|1505.2|46
1605688800000|2020-11-18 08:40:00|1509.5|1506.5|1510.4|1507.4|1511.5|1508.5|1509.2|1506.2|219
1605689100000|2020-11-18 08:45:00|1510.2|1507.2|1506.7|1503.7|1512.2|1509.2|1506.7|1503.7|266
1605689400000|2020-11-18 08:50:00|1506.9|1503.9|1504.9|1501.9|1507.5|1504.5|1504.5|1501.5|102
1605689700000|2020-11-18 08:55:00|1505.9|1502.9|1507|1504|1507.7|1504.7|1505.9|1502.9|32
1605690000000|2020-11-18 09:00:00|1507.2|1504.2|1508.5|1505.5|1510.5|1507.5|1507|1504|48
1605690300000|2020-11-18 09:05:00|1508.4|1505.4|1509.9|1506.9|1509.9|1506.9|1508.4|1505.4|23
1605690600000|2020-11-18 09:10:00|1510.9|1507.9|1508.5|1505.5|1511.5|1508.5|1508.5|1505.5|50
1605690900000|2020-11-18 09:15:00|1509.5|1506.5|1509.7|1506.7|1509.7|1506.7|1509.5|1506.5|16
1605691200000|2020-11-18 09:20:00|1509.5|1506.5|1510.5|1507.5|1511.5|1508.5|1509.5|1506.5|17
1605691500000|2020-11-18 09:25:00|1510.2|1507.2|1509.7|1506.7|1510.2|1507.2|1508.7|1505.7|78
1605691800000|2020-11-18 09:30:00|1509.9|1506.9|1509.9|1506.9|1509.9|1506.9|1508.7|1505.7|27
1605692100000|2020-11-18 09:35:00|1510.5|1507.5|1509.7|1506.7|1510.9|1507.9|1509.7|1506.7|76
1605692400000|2020-11-18 09:40:00|1509.9|1506.9|1509.7|1506.7|1510.5|1507.5|1509.7|1506.7|15
1605692700000|2020-11-18 09:45:00|1510.5|1507.5|1512.5|1509.5|1512.5|1509.5|1509.9|1506.9|88
1605693000000|2020-11-18 09:50:00|1513.5|1510.5|1517.8|1514.8|1517.8|1514.8|1513.5|1510.5|213
1605693300000|2020-11-18 09:55:00|1516.8|1513.8|1518.7|1515.7|1518.8|1515.8|1516.2|1513.2|468
1605693600000|2020-11-18 10:00:00|1518.5|1515.5|1518.5|1515.5|1518.7|1515.7|1517.8|1514.8|71
1605693900000|2020-11-18 10:05:00|1519.5|1516.5|1519.3|1516.3|1519.5|1516.5|1519.2|1516.2|307
1605694200000|2020-11-18 10:10:00|1519.5|1516.5|1519.3|1516.3|1520.1|1517.1|1519.1|1516.1|87
1605694500000|2020-11-18 10:15:00|1519.6|1516.6|1517.5|1514.5|1519.6|1516.6|1517.5|1514.5|93
1605694800000|2020-11-18 10:20:00|1517.1|1514.1|1519.5|1516.5|1519.5|1516.5|1516.2|1513.2|63
1605695100000|2020-11-18 10:25:00|1519.1|1516.1|1518.5|1515.5|1520.1|1517.1|1518.5|1515.5|247
1605695400000|2020-11-18 10:30:00|1518.8|1515.8|1520.1|1517.1|1520.8|1517.8|1518.5|1515.5|228
1605695700000|2020-11-18 10:35:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1517.8|1514.8|29
1605696000000|2020-11-18 10:40:00|1517.8|1514.8|1516.8|1513.8|1518.1|1515.1|1516.8|1513.8|32
1605696300000|2020-11-18 10:45:00|1516.5|1513.5|1519.1|1516.1|1520.1|1517.1|1516.5|1513.5|184
1605696600000|2020-11-18 10:50:00|1518.8|1515.8|1519.6|1516.6|1519.6|1516.6|1518.3|1515.3|33
1605696900000|2020-11-18 10:55:00|1519.3|1516.3|1519.1|1516.1|1519.3|1516.3|1519.1|1516.1|11
1605697200000|2020-11-18 11:00:00|1519.3|1516.3|1516.5|1513.5|1519.3|1516.3|1516.5|1513.5|164
1605697500000|2020-11-18 11:05:00|1516.8|1513.8|1514.5|1511.5|1516.8|1513.8|1514.5|1511.5|44
1605697800000|2020-11-18 11:10:00|1514.8|1511.8|1516.3|1513.3|1516.5|1513.5|1514.5|1511.5|66
1605698100000|2020-11-18 11:15:00|1517.1|1514.1|1513.1|1510.1|1518.4|1515.4|1511.1|1508.1|201
1605698400000|2020-11-18 11:20:00|1513.6|1510.6|1516.6|1513.6|1516.8|1513.8|1513.1|1510.1|212
1605698700000|2020-11-18 11:25:00|1515.9|1512.9|1516.9|1513.9|1517.3|1514.3|1515.8|1512.8|157
1605699000000|2020-11-18 11:30:00|1517.6|1514.6|1517.8|1514.8|1517.8|1514.8|1517.3|1514.3|28
1605699300000|2020-11-18 11:35:00|1517.4|1514.4|1518.3|1515.3|1518.3|1515.3|1517.1|1514.1|21
1605699600000|2020-11-18 11:40:00|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|1518.8|1515.8|11
1605699900000|2020-11-18 11:45:00|1517.9|1514.9|1518.8|1515.8|1518.8|1515.8|1517.8|1514.8|185
1605700200000|2020-11-18 11:50:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|49
1605700500000|2020-11-18 11:55:00|1518.4|1515.4|1518.4|1515.4|1518.8|1515.8|1518.1|1515.1|77
1605700800000|2020-11-18 12:00:00|1518.1|1515.1|1518.1|1515.1|1518.9|1515.9|1518.1|1515.1|22
1605701100000|2020-11-18 12:05:00|1518.4|1515.4|1514.3|1511.3|1518.8|1515.8|1513.1|1510.1|212
1605701400000|2020-11-18 12:10:00|1514.4|1511.4|1514.4|1511.4|1515.3|1512.3|1514.3|1511.3|43
1605701700000|2020-11-18 12:15:00|1514.3|1511.3|1511.8|1508.8|1514.3|1511.3|1511.8|1508.8|160
1605702000000|2020-11-18 12:20:00|1512.4|1509.4|1513.1|1510.1|1514.1|1511.1|1511.1|1508.1|108
1605702300000|2020-11-18 12:25:00|1513.6|1510.6|1515.1|1512.1|1515.4|1512.4|1513.1|1510.1|83
1605702600000|2020-11-18 12:30:00|1515.4|1512.4|1515.1|1512.1|1516.1|1513.1|1515.1|1512.1|55
1605702900000|2020-11-18 12:35:00|1515.4|1512.4|1516.4|1513.4|1516.4|1513.4|1514.9|1511.9|28
1605703200000|2020-11-18 12:40:00|1516.1|1513.1|1514.1|1511.1|1516.1|1513.1|1512.9|1509.9|98
1605703500000|2020-11-18 12:45:00|1513.1|1510.1|1511.6|1508.6|1513.1|1510.1|1511.1|1508.1|102
1605703800000|2020-11-18 12:50:00|1511.9|1508.9|1512.1|1509.1|1512.1|1509.1|1511.1|1508.1|57
1605704100000|2020-11-18 12:55:00|1511.9|1508.9|1514.8|1511.8|1514.8|1511.8|1511.9|1508.9|104
1605704400000|2020-11-18 13:00:00|1515.1|1512.1|1513.1|1510.1|1515.9|1512.9|1513.1|1510.1|427
1605704700000|2020-11-18 13:05:00|1513.3|1510.3|1516.4|1513.4|1516.9|1513.9|1513.1|1510.1|55
1605705000000|2020-11-18 13:10:00|1516.9|1513.9|1515.1|1512.1|1517.7|1514.7|1515.1|1512.1|97
1605705300000|2020-11-18 13:15:00|1514.1|1511.1|1513.9|1510.9|1514.1|1511.1|1512.4|1509.4|107
1605705600000|2020-11-18 13:20:00|1514.1|1511.1|1512.1|1509.1|1514.1|1511.1|1511.7|1508.7|71
1605705900000|2020-11-18 13:25:00|1512.4|1509.4|1513.1|1510.1|1514.1|1511.1|1512.2|1509.2|187
1605706200000|2020-11-18 13:30:00|1514.1|1511.1|1514.1|1511.1|1516.1|1513.1|1513.1|1510.1|104
1605706500000|2020-11-18 13:35:00|1513.7|1510.7|1515.7|1512.7|1515.7|1512.7|1513.7|1510.7|108
1605706800000|2020-11-18 13:40:00|1516.1|1513.1|1520.7|1517.7|1520.7|1517.7|1516.1|1513.1|222
1605707100000|2020-11-18 13:45:00|1520.9|1517.9|1520|1517|1521.9|1518.9|1520|1517|107
1605707400000|2020-11-18 13:50:00|1519.7|1516.7|1521|1518|1521|1518|1519.4|1516.4|100
1605707700000|2020-11-18 13:55:00|1520|1517|1519.4|1516.4|1520|1517|1518.4|1515.4|59
1605708000000|2020-11-18 14:00:00|1520.4|1517.4|1515.7|1512.7|1520.4|1517.4|1515.7|1512.7|153
1605708300000|2020-11-18 14:05:00|1516.7|1513.7|1515.9|1512.9|1516.7|1513.7|1515.4|1512.4|457
1605708600000|2020-11-18 14:10:00|1515.7|1512.7|1514.1|1511.1|1516.1|1513.1|1514.1|1511.1|54
1605708900000|2020-11-18 14:15:00|1513.7|1510.7|1510.1|1507.1|1513.9|1510.9|1509.4|1506.4|450
1605709200000|2020-11-18 14:20:00|1510.7|1507.7|1509.1|1506.1|1511.4|1508.4|1508.1|1505.1|211
1605709500000|2020-11-18 14:25:00|1508.7|1505.7|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|119
1605709800000|2020-11-18 14:30:00|1509.2|1506.2|1511|1508|1511|1508|1509|1506|155
1605710100000|2020-11-18 14:35:00|1512|1509|1511|1508|1513|1510|1510.7|1507.7|215
1605710400000|2020-11-18 14:40:00|1511.7|1508.7|1510.7|1507.7|1512|1509|1510.2|1507.2|140
1605710700000|2020-11-18 14:45:00|1510.4|1507.4|1512|1509|1512|1509|1510|1507|130
1605711000000|2020-11-18 14:50:00|1513|1510|1513|1510|1514|1511|1513|1510|110
1605711300000|2020-11-18 14:55:00|1512.4|1509.4|1514|1511|1514|1511|1512.4|1509.4|180
1605711600000|2020-11-18 15:00:00|1513.9|1510.9|1513.9|1510.9|1514|1511|1513|1510|461
1605711900000|2020-11-18 15:05:00|1513.7|1510.7|1513.5|1510.5|1514|1511|1512.9|1509.9|56
1605712200000|2020-11-18 15:10:00|1513.7|1510.7|1516.3|1513.3|1516.5|1513.5|1513.7|1510.7|100
1605712500000|2020-11-18 15:15:00|1516.5|1513.5|1517.3|1514.3|1517.3|1514.3|1516.3|1513.3|88
1605712800000|2020-11-18 15:20:00|1518|1515|1518|1515|1518|1515|1517.7|1514.7|103
1605713100000|2020-11-18 15:25:00|1517.7|1514.7|1513.8|1510.8|1517.7|1514.7|1512|1509|347
1605713400000|2020-11-18 15:30:00|1514.3|1511.3|1513|1510|1516|1513|1512|1509|287
1605713700000|2020-11-18 15:35:00|1513.2|1510.2|1511.2|1508.2|1515.2|1512.2|1511.2|1508.2|136
1605714000000|2020-11-18 15:40:00|1511.3|1508.3|1510.3|1507.3|1514|1511|1509.7|1506.7|258
1605714300000|2020-11-18 15:45:00|1510.5|1507.5|1515|1512|1515|1512|1510.3|1507.3|171
1605714600000|2020-11-18 15:50:00|1514|1511|1514.3|1511.3|1515|1512|1514|1511|119
1605714900000|2020-11-18 15:55:00|1514|1511|1517.8|1514.8|1517.8|1514.8|1514|1511|168
1605715200000|2020-11-18 16:00:00|1517.6|1514.6|1516.8|1513.8|1517.8|1514.8|1515|1512|379
1605715500000|2020-11-18 16:05:00|1517|1514|1517.3|1514.3|1517.6|1514.6|1516.6|1513.6|154
1605715800000|2020-11-18 16:10:00|1517|1514|1519.6|1516.6|1519.6|1516.6|1516.8|1513.8|436
1605716100000|2020-11-18 16:15:00|1520.3|1517.3|1522.3|1519.3|1523|1520|1519.6|1516.6|677
1605716400000|2020-11-18 16:20:00|1522.1|1519.1|1520|1517|1522.3|1519.3|1519.8|1516.8|110
1605716700000|2020-11-18 16:25:00|1519.6|1516.6|1520.5|1517.5|1520.6|1517.6|1519|1516|189
1605717000000|2020-11-18 16:30:00|1520.6|1517.6|1518|1515|1521.3|1518.3|1518|1515|427
1605717300000|2020-11-18 16:35:00|1518.6|1515.6|1519.8|1516.8|1520|1517|1518|1515|105
1605717600000|2020-11-18 16:40:00|1520.6|1517.6|1519|1516|1520.6|1517.6|1519|1516|86
1605717900000|2020-11-18 16:45:00|1519.3|1516.3|1518.3|1515.3|1520|1517|1518|1515|212
1605718200000|2020-11-18 16:50:00|1518.6|1515.6|1517.3|1514.3|1519|1516|1517|1514|136
1605718500000|2020-11-18 16:55:00|1517.5|1514.5|1515|1512|1517.5|1514.5|1515|1512|370
1605718800000|2020-11-18 17:00:00|1515.3|1512.3|1516|1513|1516|1513|1515|1512|206
1605719100000|2020-11-18 17:05:00|1515.3|1512.3|1516.6|1513.6|1516.6|1513.6|1515|1512|51
1605719400000|2020-11-18 17:10:00|1517|1514|1517|1514|1517.6|1514.6|1517|1514|44
1605719700000|2020-11-18 17:15:00|1516.8|1513.8|1517|1514|1518.3|1515.3|1516.8|1513.8|71
1605720000000|2020-11-18 17:20:00|1517.3|1514.3|1518.3|1515.3|1518.6|1515.6|1517.3|1514.3|112
1605720300000|2020-11-18 17:25:00|1518.6|1515.6|1517.5|1514.5|1519.3|1516.3|1517.1|1514.1|132
1605720600000|2020-11-18 17:30:00|1516.8|1513.8|1518|1515|1518.8|1515.8|1516.8|1513.8|198
1605720900000|2020-11-18 17:35:00|1518.6|1515.6|1516|1513|1518.6|1515.6|1516|1513|34
1605721200000|2020-11-18 17:40:00|1516.6|1513.6|1517|1514|1517.6|1514.6|1516.6|1513.6|252
1605721500000|2020-11-18 17:45:00|1517.3|1514.3|1515.6|1512.6|1518.8|1515.8|1515.6|1512.6|190
1605721800000|2020-11-18 17:50:00|1516|1513|1515|1512|1516.6|1513.6|1513.6|1510.6|1718
1605722100000|2020-11-18 17:55:00|1515.6|1512.6|1511|1508|1515.6|1512.6|1510|1507|1334
1605774600000|2020-11-19 08:30:00|1513.9|1510.9|1509.6|1506.6|1514.3|1511.3|1508.9|1505.9|376
1605774900000|2020-11-19 08:35:00|1509.3|1506.3|1513.1|1510.1|1513.3|1510.3|1507.9|1504.9|195
1605775200000|2020-11-19 08:40:00|1512.9|1509.9|1513.9|1510.9|1515.2|1512.2|1512.9|1509.9|119
1605775500000|2020-11-19 08:45:00|1513.1|1510.1|1514.6|1511.6|1515.6|1512.6|1513.1|1510.1|146
1605775800000|2020-11-19 08:50:00|1514.9|1511.9|1510.6|1507.6|1514.9|1511.9|1510.6|1507.6|159
1605776100000|2020-11-19 08:55:00|1510.2|1507.2|1510.2|1507.2|1510.2|1507.2|1510.2|1507.2|105
1605776400000|2020-11-19 09:00:00|1510.9|1507.9|1510.9|1507.9|1511.6|1508.6|1510.9|1507.9|22
1605776700000|2020-11-19 09:05:00|1511.1|1508.1|1513.6|1510.6|1513.6|1510.6|1510.9|1507.9|34
1605777000000|2020-11-19 09:10:00|1514.2|1511.2|1512.9|1509.9|1514.6|1511.6|1512.9|1509.9|28
1605777300000|2020-11-19 09:15:00|1513.1|1510.1|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|40
1605777600000|2020-11-19 09:20:00|1513.2|1510.2|1513.9|1510.9|1513.9|1510.9|1512.9|1509.9|22
1605777900000|2020-11-19 09:25:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|56
1605778200000|2020-11-19 09:30:00|1515.7|1512.7|1516.5|1513.5|1516.7|1513.7|1515.7|1512.7|35
1605778500000|2020-11-19 09:35:00|1515.5|1512.5|1517.5|1514.5|1517.5|1514.5|1515.5|1512.5|78
1605778800000|2020-11-19 09:40:00|1518.2|1515.2|1518.4|1515.4|1519.2|1516.2|1518.2|1515.2|108
1605779100000|2020-11-19 09:45:00|1518.5|1515.5|1519.2|1516.2|1519.2|1516.2|1518.4|1515.4|21
1605779400000|2020-11-19 09:50:00|1518.4|1515.4|1520.2|1517.2|1520.2|1517.2|1517.5|1514.5|305
1605779700000|2020-11-19 09:55:00|1520|1517|1519.2|1516.2|1520.2|1517.2|1518.2|1515.2|373
1605780000000|2020-11-19 10:00:00|1519.4|1516.4|1516.9|1513.9|1519.4|1516.4|1516.9|1513.9|176
1605780300000|2020-11-19 10:05:00|1516.5|1513.5|1515.5|1512.5|1516.9|1513.9|1515.5|1512.5|40
1605780600000|2020-11-19 10:10:00|1515.3|1512.3|1513.9|1510.9|1515.5|1512.5|1513.9|1510.9|53
1605780900000|2020-11-19 10:15:00|1514.5|1511.5|1512.5|1509.5|1514.5|1511.5|1511.9|1508.9|56
1605781200000|2020-11-19 10:20:00|1512.2|1509.2|1512.2|1509.2|1512.7|1509.7|1511.5|1508.5|47
1605781500000|2020-11-19 10:25:00|1512.5|1509.5|1508.9|1505.9|1512.5|1509.5|1508.6|1505.6|183
1605781800000|2020-11-19 10:30:00|1509.2|1506.2|1510.7|1507.7|1510.7|1507.7|1509.2|1506.2|45
1605782100000|2020-11-19 10:35:00|1510.9|1507.9|1508.9|1505.9|1511.2|1508.2|1508.9|1505.9|88
1605782400000|2020-11-19 10:40:00|1508.5|1505.5|1508.9|1505.9|1509.2|1506.2|1508.5|1505.5|79
1605782700000|2020-11-19 10:45:00|1509.6|1506.6|1509.9|1506.9|1509.9|1506.9|1509.1|1506.1|25
1605783000000|2020-11-19 10:50:00|1509.4|1506.4|1509.4|1506.4|1509.9|1506.9|1508.9|1505.9|7
1605783300000|2020-11-19 10:55:00|1509.1|1506.1|1504.9|1501.9|1509.1|1506.1|1504.9|1501.9|407
1605783600000|2020-11-19 11:00:00|1505.2|1502.2|1505.6|1502.6|1505.9|1502.9|1505.2|1502.2|79
1605783900000|2020-11-19 11:05:00|1504.9|1501.9|1504.9|1501.9|1505.9|1502.9|1504.9|1501.9|68
1605784200000|2020-11-19 11:10:00|1505.1|1502.1|1505.9|1502.9|1505.9|1502.9|1505.1|1502.1|32
1605784500000|2020-11-19 11:15:00|1505.4|1502.4|1507.2|1504.2|1507.2|1504.2|1504.9|1501.9|237
1605784800000|2020-11-19 11:20:00|1507.5|1504.5|1507.4|1504.4|1508.5|1505.5|1506.5|1503.5|147
1605785100000|2020-11-19 11:25:00|1507.2|1504.2|1506.9|1503.9|1507.2|1504.2|1506.5|1503.5|51
1605785400000|2020-11-19 11:30:00|1506.5|1503.5|1506.2|1503.2|1506.9|1503.9|1505.5|1502.5|53
1605785700000|2020-11-19 11:35:00|1506.5|1503.5|1505.8|1502.8|1506.5|1503.5|1505.5|1502.5|81
1605786000000|2020-11-19 11:40:00|1506.2|1503.2|1505.5|1502.5|1506.2|1503.2|1505.5|1502.5|49
1605786300000|2020-11-19 11:45:00|1504.7|1501.7|1504.5|1501.5|1505.2|1502.2|1504.5|1501.5|94
1605786600000|2020-11-19 11:50:00|1505|1502|1502.5|1499.5|1505.2|1502.2|1502.5|1499.5|288
1605786900000|2020-11-19 11:55:00|1502.7|1499.7|1500.5|1497.5|1502.7|1499.7|1498.7|1495.7|405
1605787200000|2020-11-19 12:00:00|1500.9|1497.9|1498.9|1495.9|1500.9|1497.9|1498.9|1495.9|320
1605787500000|2020-11-19 12:05:00|1498.7|1495.7|1498.7|1495.7|1498.9|1495.9|1497.9|1494.9|81
1605787800000|2020-11-19 12:10:00|1498.9|1495.9|1497.9|1494.9|1499.9|1496.9|1497.9|1494.9|129
1605788100000|2020-11-19 12:15:00|1497.7|1494.7|1496.8|1493.8|1497.9|1494.9|1496.8|1493.8|73
1605788400000|2020-11-19 12:20:00|1496.7|1493.7|1497.3|1494.3|1497.8|1494.8|1496.7|1493.7|63
1605788700000|2020-11-19 12:25:00|1497.8|1494.8|1502.7|1499.7|1503.2|1500.2|1497.8|1494.8|169
1605789000000|2020-11-19 12:30:00|1502.8|1499.8|1502.2|1499.2|1502.8|1499.8|1501.2|1498.2|75
1605789300000|2020-11-19 12:35:00|1502.5|1499.5|1501.8|1498.8|1503.5|1500.5|1501.8|1498.8|65
1605789600000|2020-11-19 12:40:00|1500.8|1497.8|1502.5|1499.5|1502.8|1499.8|1499.8|1496.8|58
1605789900000|2020-11-19 12:45:00|1502.8|1499.8|1505|1502|1505|1502|1502.8|1499.8|160
1605790200000|2020-11-19 12:50:00|1504.5|1501.5|1505.8|1502.8|1506.1|1503.1|1504.5|1501.5|223
1605790500000|2020-11-19 12:55:00|1506.1|1503.1|1506.1|1503.1|1506.1|1503.1|1505.1|1502.1|273
1605790800000|2020-11-19 13:00:00|1505.3|1502.3|1500.2|1497.2|1506.1|1503.1|1500.2|1497.2|447
1605791100000|2020-11-19 13:05:00|1499.2|1496.2|1495.5|1492.5|1499.2|1496.2|1494.5|1491.5|722
1605791400000|2020-11-19 13:10:00|1496.3|1493.3|1493.5|1490.5|1498.3|1495.3|1493.2|1490.2|672
1605791700000|2020-11-19 13:15:00|1494|1491|1497.8|1494.8|1497.8|1494.8|1493.2|1490.2|237
1605792000000|2020-11-19 13:20:00|1497|1494|1497.8|1494.8|1499|1496|1497|1494|78
1605792300000|2020-11-19 13:25:00|1499.8|1496.8|1503.6|1500.6|1504.1|1501.1|1499.2|1496.2|270
1605792600000|2020-11-19 13:30:00|1504.1|1501.1|1505.3|1502.3|1507.1|1504.1|1503.3|1500.3|263
1605792900000|2020-11-19 13:35:00|1505.1|1502.1|1500.2|1497.2|1505.1|1502.1|1500.1|1497.1|173
1605793200000|2020-11-19 13:40:00|1499.8|1496.8|1499|1496|1499.8|1496.8|1497.2|1494.2|247
1605793500000|2020-11-19 13:45:00|1498.8|1495.8|1499.5|1496.5|1499.5|1496.5|1496.5|1493.5|146
1605793800000|2020-11-19 13:50:00|1499.6|1496.6|1496.8|1493.8|1499.8|1496.8|1496.8|1493.8|92
1605794100000|2020-11-19 13:55:00|1495.8|1492.8|1498.5|1495.5|1498.5|1495.5|1494.8|1491.8|155
1605794400000|2020-11-19 14:00:00|1498.3|1495.3|1499.3|1496.3|1499.6|1496.6|1497.5|1494.5|95
1605794700000|2020-11-19 14:05:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1498.8|1495.8|41
1605795000000|2020-11-19 14:10:00|1500|1497|1499.8|1496.8|1500.1|1497.1|1499|1496|98
1605795300000|2020-11-19 14:15:00|1500.1|1497.1|1499.8|1496.8|1500.1|1497.1|1499.8|1496.8|60
1605795600000|2020-11-19 14:20:00|1500|1497|1500|1497|1500.1|1497.1|1499.8|1496.8|33
1605795900000|2020-11-19 14:25:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|56
1605796200000|2020-11-19 14:30:00|1499.1|1496.1|1498.5|1495.5|1499.8|1496.8|1496.8|1493.8|530
1605796500000|2020-11-19 14:35:00|1498.8|1495.8|1498.1|1495.1|1499|1496|1498|1495|157
1605796800000|2020-11-19 14:40:00|1498.5|1495.5|1498.8|1495.8|1498.8|1495.8|1497.8|1494.8|80
1605797100000|2020-11-19 14:45:00|1499.8|1496.8|1499.8|1496.8|1499.8|1496.8|1499.6|1496.6|252
1605797400000|2020-11-19 14:50:00|1499.4|1496.4|1499.8|1496.8|1499.8|1496.8|1498.8|1495.8|115
1605797700000|2020-11-19 14:55:00|1500.8|1497.8|1501.4|1498.4|1501.4|1498.4|1500.6|1497.6|123
1605798000000|2020-11-19 15:00:00|1502.1|1499.1|1505.4|1502.4|1506.1|1503.1|1502.1|1499.1|325
1605798300000|2020-11-19 15:05:00|1506.1|1503.1|1506.3|1503.3|1507.3|1504.3|1505.4|1502.4|261
1605798600000|2020-11-19 15:10:00|1506.1|1503.1|1505.1|1502.1|1507.1|1504.1|1503.4|1500.4|210
1605798900000|2020-11-19 15:15:00|1505.3|1502.3|1505.1|1502.1|1507.1|1504.1|1505.1|1502.1|205
1605799200000|2020-11-19 15:20:00|1505.3|1502.3|1505.1|1502.1|1506.1|1503.1|1504.2|1501.2|110
1605799500000|2020-11-19 15:25:00|1505.2|1502.2|1504.1|1501.1|1505.4|1502.4|1503.4|1500.4|71
1605799800000|2020-11-19 15:30:00|1504.2|1501.2|1504.6|1501.6|1504.8|1501.8|1503.4|1500.4|91
1605800100000|2020-11-19 15:35:00|1505.6|1502.6|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|284
1605800400000|2020-11-19 15:40:00|1507.1|1504.1|1506.6|1503.6|1507.4|1504.4|1506.4|1503.4|91
1605800700000|2020-11-19 15:45:00|1506.4|1503.4|1506.4|1503.4|1507.4|1504.4|1506.4|1503.4|27
1605801000000|2020-11-19 15:50:00|1505.8|1502.8|1504.8|1501.8|1505.8|1502.8|1503.8|1500.8|97
1605801300000|2020-11-19 15:55:00|1504.4|1501.4|1505.4|1502.4|1505.4|1502.4|1504.4|1501.4|55
1605801600000|2020-11-19 16:00:00|1505.6|1502.6|1507.4|1504.4|1507.4|1504.4|1505.6|1502.6|125
1605801900000|2020-11-19 16:05:00|1506.6|1503.6|1505.8|1502.8|1507.1|1504.1|1505.8|1502.8|71
1605802200000|2020-11-19 16:10:00|1506.1|1503.1|1507.4|1504.4|1507.4|1504.4|1505.8|1502.8|84
1605802500000|2020-11-19 16:15:00|1508.4|1505.4|1508.4|1505.4|1508.4|1505.4|1507.4|1504.4|193
1605802800000|2020-11-19 16:20:00|1507.7|1504.7|1506.7|1503.7|1507.7|1504.7|1506.7|1503.7|33
1605803100000|2020-11-19 16:25:00|1505.7|1502.7|1502.1|1499.1|1505.7|1502.7|1502.1|1499.1|205
1605803400000|2020-11-19 16:30:00|1503.1|1500.1|1503.1|1500.1|1503.3|1500.3|1502.1|1499.1|77
1605803700000|2020-11-19 16:35:00|1503.7|1500.7|1503.1|1500.1|1503.7|1500.7|1503.1|1500.1|91
1605804000000|2020-11-19 16:40:00|1502.4|1499.4|1501.4|1498.4|1503.1|1500.1|1501.3|1498.3|112
1605804300000|2020-11-19 16:45:00|1501.8|1498.8|1503.4|1500.4|1504.1|1501.1|1501.8|1498.8|134
1605804600000|2020-11-19 16:50:00|1503.3|1500.3|1501.4|1498.4|1503.3|1500.3|1500.4|1497.4|40
1605804900000|2020-11-19 16:55:00|1501.3|1498.3|1500.1|1497.1|1501.4|1498.4|1499.8|1496.8|194
1605805200000|2020-11-19 17:00:00|1500.8|1497.8|1503.4|1500.4|1503.4|1500.4|1500.4|1497.4|209
1605805500000|2020-11-19 17:05:00|1503.8|1500.8|1501.6|1498.6|1504.4|1501.4|1501.4|1498.4|169
1605805800000|2020-11-19 17:10:00|1502.1|1499.1|1501.9|1498.9|1502.4|1499.4|1501.4|1498.4|70
1605806100000|2020-11-19 17:15:00|1501.7|1498.7|1500.4|1497.4|1502.2|1499.2|1500.4|1497.4|60
1605806400000|2020-11-19 17:20:00|1501.1|1498.1|1498.4|1495.4|1501.4|1498.4|1498.4|1495.4|294
1605806700000|2020-11-19 17:25:00|1498.1|1495.1|1497.8|1494.8|1498.1|1495.1|1496.8|1493.8|208
1605807000000|2020-11-19 17:30:00|1496.8|1493.8|1496.8|1493.8|1497.8|1494.8|1496.8|1493.8|240
1605807300000|2020-11-19 17:35:00|1497.1|1494.1|1497.1|1494.1|1497.1|1494.1|1496.8|1493.8|381
1605807600000|2020-11-19 17:40:00|1496.1|1493.1|1495.4|1492.4|1496.1|1493.1|1495.4|1492.4|297
1605807900000|2020-11-19 17:45:00|1495.8|1492.8|1495.4|1492.4|1496.4|1493.4|1495.1|1492.1|257
1605808200000|2020-11-19 17:50:00|1495.3|1492.3|1499.1|1496.1|1502.7|1499.7|1495.3|1492.3|1384
1605808500000|2020-11-19 17:55:00|1499.7|1496.7|1498.7|1495.7|1500.7|1497.7|1498.1|1495.1|756
1605861000000|2020-11-20 08:30:00|1504.4|1501.4|1502.4|1499.4|1505.4|1502.4|1502.4|1499.4|393
1605861300000|2020-11-20 08:35:00|1502.9|1499.9|1505.2|1502.2|1505.2|1502.2|1502.9|1499.9|32
1605861600000|2020-11-20 08:40:00|1505.4|1502.4|1506|1503|1506.2|1503.2|1505.2|1502.2|94
1605861900000|2020-11-20 08:45:00|1506.2|1503.2|1508.2|1505.2|1509.2|1506.2|1506.2|1503.2|91
1605862200000|2020-11-20 08:50:00|1508.4|1505.4|1508.4|1505.4|1510|1507|1508|1505|87
1605862500000|2020-11-20 08:55:00|1508|1505|1508|1505|1509|1506|1508|1505|28
1605862800000|2020-11-20 09:00:00|1508.4|1505.4|1509|1506|1509.4|1506.4|1508|1505|28
1605863100000|2020-11-20 09:05:00|1509.4|1506.4|1509.2|1506.2|1510|1507|1509.2|1506.2|57
1605863400000|2020-11-20 09:10:00|1509.4|1506.4|1510|1507|1510|1507|1509.4|1506.4|19
1605863700000|2020-11-20 09:15:00|1510.2|1507.2|1509|1506|1510.2|1507.2|1508|1505|109
1605864000000|2020-11-20 09:20:00|1509.5|1506.5|1508.2|1505.2|1510|1507|1508.2|1505.2|67
1605864300000|2020-11-20 09:25:00|1508|1505|1508|1505|1508.2|1505.2|1507.7|1504.7|33
1605864600000|2020-11-20 09:30:00|1508.4|1505.4|1509|1506|1509|1506|1508.2|1505.2|64
1605864900000|2020-11-20 09:35:00|1508.7|1505.7|1508.4|1505.4|1509|1506|1508.2|1505.2|34
1605865200000|2020-11-20 09:40:00|1508|1505|1507|1504|1508|1505|1506.4|1503.4|100
1605865500000|2020-11-20 09:45:00|1507.4|1504.4|1507.7|1504.7|1507.7|1504.7|1506.4|1503.4|46
1605865800000|2020-11-20 09:50:00|1507.4|1504.4|1507.7|1504.7|1508|1505|1507.4|1504.4|14
1605866100000|2020-11-20 09:55:00|1507.4|1504.4|1507.7|1504.7|1507.7|1504.7|1507.2|1504.2|8
1605866400000|2020-11-20 10:00:00|1508|1505|1507.7|1504.7|1508.3|1505.3|1507.3|1504.3|51
1605866700000|2020-11-20 10:05:00|1507.3|1504.3|1500.7|1497.7|1507.3|1504.3|1500.1|1497.1|432
1605867000000|2020-11-20 10:10:00|1500.1|1497.1|1500.9|1497.9|1504|1501|1500.1|1497.1|70
1605867300000|2020-11-20 10:15:00|1501|1498|1503|1500|1503|1500|1500.2|1497.2|114
1605867600000|2020-11-20 10:20:00|1503.4|1500.4|1503.4|1500.4|1504|1501|1503|1500|28
1605867900000|2020-11-20 10:25:00|1503.5|1500.5|1504|1501|1504|1501|1503|1500|89
1605868200000|2020-11-20 10:30:00|1503.9|1500.9|1503|1500|1504|1501|1503|1500|11
1605868500000|2020-11-20 10:35:00|1504|1501|1504|1501|1504|1501|1504|1501|7
1605868800000|2020-11-20 10:40:00|1503.4|1500.4|1503|1500|1503.4|1500.4|1503|1500|9
1605869100000|2020-11-20 10:45:00|1502.5|1499.5|1503|1500|1503|1500|1502|1499|35
1605869400000|2020-11-20 10:50:00|1503.4|1500.4|1502|1499|1503.7|1500.7|1502|1499|29
1605869700000|2020-11-20 10:55:00|1501|1498|1501.5|1498.5|1501.5|1498.5|1501|1498|16
1605870000000|2020-11-20 11:00:00|1501.9|1498.9|1501|1498|1503|1500|1501|1498|42
1605870300000|2020-11-20 11:05:00|1500.2|1497.2|1501|1498|1501|1498|1500|1497|25
1605870600000|2020-11-20 11:10:00|1500.4|1497.4|1498|1495|1500.7|1497.7|1497.2|1494.2|270
1605870900000|2020-11-20 11:15:00|1498.2|1495.2|1499|1496|1499|1496|1498.2|1495.2|16
1605871200000|2020-11-20 11:20:00|1498.7|1495.7|1499|1496|1499|1496|1498.7|1495.7|47
1605871500000|2020-11-20 11:25:00|1498.2|1495.2|1499|1496|1499|1496|1498|1495|21
1605871800000|2020-11-20 11:30:00|1498.5|1495.5|1499|1496|1499|1496|1498.5|1495.5|7
1605872100000|2020-11-20 11:35:00|1498.8|1495.8|1499|1496|1499|1496|1498.8|1495.8|3
1605872400000|2020-11-20 11:40:00|1500|1497|1502.8|1499.8|1503.3|1500.3|1500|1497|261
1605872700000|2020-11-20 11:45:00|1502.3|1499.3|1500|1497|1502.3|1499.3|1500|1497|78
1605873000000|2020-11-20 11:50:00|1500.3|1497.3|1501|1498|1501|1498|1500.3|1497.3|3
1605873300000|2020-11-20 11:55:00|1502|1499|1502|1499|1502|1499|1502|1499|16
1605873600000|2020-11-20 12:00:00|1502.3|1499.3|1500.7|1497.7|1502.8|1499.8|1500.7|1497.7|77
1605873900000|2020-11-20 12:05:00|1500.8|1497.8|1500|1497|1500.8|1497.8|1500|1497|25
1605874200000|2020-11-20 12:10:00|1500.3|1497.3|1500.6|1497.6|1500.8|1497.8|1499.6|1496.6|14
1605874500000|2020-11-20 12:15:00|1500|1497|1500.6|1497.6|1500.6|1497.6|1499.8|1496.8|18
1605874800000|2020-11-20 12:20:00|1500.8|1497.8|1501.8|1498.8|1502|1499|1500.8|1497.8|22
1605875100000|2020-11-20 12:25:00|1501.6|1498.6|1502|1499|1502.8|1499.8|1500.8|1497.8|134
1605875400000|2020-11-20 12:30:00|1501.8|1498.8|1502.8|1499.8|1503.3|1500.3|1501.8|1498.8|112
1605875700000|2020-11-20 12:35:00|1502.6|1499.6|1501.3|1498.3|1502.6|1499.6|1501.3|1498.3|49
1605876000000|2020-11-20 12:40:00|1501|1498|1500.8|1497.8|1501.3|1498.3|1500.6|1497.6|81
1605876300000|2020-11-20 12:45:00|1500.6|1497.6|1500.8|1497.8|1501|1498|1500.6|1497.6|4
1605876600000|2020-11-20 12:50:00|1501|1498|1501|1498|1501.6|1498.6|1500|1497|68
1605876900000|2020-11-20 12:55:00|1500.8|1497.8|1503.6|1500.6|1503.6|1500.6|1500.8|1497.8|84
1605877200000|2020-11-20 13:00:00|1504.6|1501.6|1506.3|1503.3|1507.3|1504.3|1503.6|1500.6|435
1605877500000|2020-11-20 13:05:00|1506.9|1503.9|1506.1|1503.1|1508.3|1505.3|1505.6|1502.6|250
1605877800000|2020-11-20 13:10:00|1506.3|1503.3|1505.3|1502.3|1508.1|1505.1|1505.3|1502.3|423
1605878100000|2020-11-20 13:15:00|1505.1|1502.1|1502.6|1499.6|1506.1|1503.1|1501.6|1498.6|319
1605878400000|2020-11-20 13:20:00|1503.6|1500.6|1501|1498|1503.6|1500.6|1500.8|1497.8|197
1605878700000|2020-11-20 13:25:00|1501.6|1498.6|1500.3|1497.3|1502.6|1499.6|1500|1497|179
1605879000000|2020-11-20 13:30:00|1500|1497|1499.6|1496.6|1500.8|1497.8|1499|1496|126
1605879300000|2020-11-20 13:35:00|1499.5|1496.5|1498.1|1495.1|1500|1497|1498|1495|129
1605879600000|2020-11-20 13:40:00|1498|1495|1497.3|1494.3|1498.1|1495.1|1496.3|1493.3|199
1605879900000|2020-11-20 13:45:00|1497.1|1494.1|1496.3|1493.3|1497.3|1494.3|1496.3|1493.3|171
1605880200000|2020-11-20 13:50:00|1496.6|1493.6|1497.3|1494.3|1497.3|1494.3|1496.3|1493.3|45
1605880500000|2020-11-20 13:55:00|1498|1495|1498|1495|1498|1495|1498|1495|52
1605880800000|2020-11-20 14:00:00|1497|1494|1497|1494|1497|1494|1496|1493|280
1605881100000|2020-11-20 14:05:00|1496.3|1493.3|1497|1494|1497|1494|1496|1493|84
1605881400000|2020-11-20 14:10:00|1498|1495|1496|1493|1498|1495|1496|1493|71
1605881700000|2020-11-20 14:15:00|1495.8|1492.8|1494.9|1491.9|1496|1493|1494.9|1491.9|85
1605882000000|2020-11-20 14:20:00|1494.6|1491.6|1486.7|1483.7|1494.6|1491.6|1486.7|1483.7|423
1605882300000|2020-11-20 14:25:00|1486.3|1483.3|1490.3|1487.3|1490.7|1487.7|1486.3|1483.3|343
1605882600000|2020-11-20 14:30:00|1490.5|1487.5|1491.7|1488.7|1491.7|1488.7|1489.7|1486.7|308
1605882900000|2020-11-20 14:35:00|1491.5|1488.5|1486.6|1483.6|1491.5|1488.5|1485.6|1482.6|352
1605883200000|2020-11-20 14:40:00|1485.6|1482.6|1478.4|1475.4|1485.6|1482.6|1478.2|1475.2|1694
1605883500000|2020-11-20 14:45:00|1478.7|1475.7|1479.2|1476.2|1482|1479|1478|1475|1142
1605883800000|2020-11-20 14:50:00|1479.4|1476.4|1477.4|1474.4|1480|1477|1477.4|1474.4|432
1605884100000|2020-11-20 14:55:00|1478|1475|1475.3|1472.3|1478.2|1475.2|1474|1471|741
1605884400000|2020-11-20 15:00:00|1474.7|1471.7|1472.3|1469.3|1475.3|1472.3|1471.3|1468.3|1206
1605884700000|2020-11-20 15:05:00|1471.3|1468.3|1468.7|1465.7|1472.7|1469.7|1461.7|1458.7|3061
1605885000000|2020-11-20 15:10:00|1469.3|1466.3|1471.2|1468.2|1472.3|1469.3|1468.5|1465.5|668
1605885300000|2020-11-20 15:15:00|1471|1468|1472.3|1469.3|1472.3|1469.3|1470.3|1467.3|432
1605885600000|2020-11-20 15:20:00|1472|1469|1472.3|1469.3|1472.3|1469.3|1472|1469|212
1605885900000|2020-11-20 15:25:00|1472|1469|1475.6|1472.6|1477.6|1474.6|1472|1469|537
1605886200000|2020-11-20 15:30:00|1476.3|1473.3|1474.1|1471.1|1476.3|1473.3|1473.3|1470.3|158
1605886500000|2020-11-20 15:35:00|1474.9|1471.9|1471.3|1468.3|1475.1|1472.1|1471.3|1468.3|339
1605886800000|2020-11-20 15:40:00|1470.6|1467.6|1471.3|1468.3|1471.3|1468.3|1470.3|1467.3|190
1605887100000|2020-11-20 15:45:00|1470.9|1467.9|1468.6|1465.6|1471.1|1468.1|1467.3|1464.3|368
1605887400000|2020-11-20 15:50:00|1468.3|1465.3|1468.6|1465.6|1468.6|1465.6|1467.6|1464.6|180
1605887700000|2020-11-20 15:55:00|1468.4|1465.4|1467.3|1464.3|1468.4|1465.4|1465.6|1462.6|515
1605888000000|2020-11-20 16:00:00|1467.6|1464.6|1463.6|1460.6|1467.6|1464.6|1463.6|1460.6|264
1605888300000|2020-11-20 16:05:00|1462.6|1459.6|1464.4|1461.4|1465.3|1462.3|1462.3|1459.3|423
1605888600000|2020-11-20 16:10:00|1464.3|1461.3|1464.3|1461.3|1464.6|1461.6|1463.3|1460.3|318
1605888900000|2020-11-20 16:15:00|1464.4|1461.4|1466.6|1463.6|1466.6|1463.6|1464.3|1461.3|88
1605889200000|2020-11-20 16:20:00|1467.3|1464.3|1468.3|1465.3|1468.3|1465.3|1465.6|1462.6|211
1605889500000|2020-11-20 16:25:00|1467.3|1464.3|1468.3|1465.3|1468.3|1465.3|1467.1|1464.1|110
1605889800000|2020-11-20 16:30:00|1469.3|1466.3|1466.2|1463.2|1469.3|1466.3|1465.9|1462.9|523
1605890100000|2020-11-20 16:35:00|1467.1|1464.1|1472.2|1469.2|1472.2|1469.2|1466.2|1463.2|248
1605890400000|2020-11-20 16:40:00|1472.5|1469.5|1477.8|1474.8|1477.8|1474.8|1472.2|1469.2|423
1605890700000|2020-11-20 16:45:00|1478.8|1475.8|1482.5|1479.5|1485.1|1482.1|1478.8|1475.8|753
1605891000000|2020-11-20 16:50:00|1482.1|1479.1|1478.8|1475.8|1482.1|1479.1|1477.8|1474.8|221
1605891300000|2020-11-20 16:55:00|1479.8|1476.8|1485.5|1482.5|1485.5|1482.5|1479.8|1476.8|341
1605891600000|2020-11-20 17:00:00|1485.1|1482.1|1485.1|1482.1|1485.3|1482.3|1484.1|1481.1|292
1605891900000|2020-11-20 17:05:00|1485.5|1482.5|1487.1|1484.1|1487.1|1484.1|1484.5|1481.5|93
1605892200000|2020-11-20 17:10:00|1486.5|1483.5|1484.1|1481.1|1487.1|1484.1|1483.1|1480.1|404
1605892500000|2020-11-20 17:15:00|1484.3|1481.3|1487.1|1484.1|1487.1|1484.1|1484.3|1481.3|287
1605892800000|2020-11-20 17:20:00|1486.5|1483.5|1486.1|1483.1|1488.1|1485.1|1486.1|1483.1|240
1605893100000|2020-11-20 17:25:00|1487.1|1484.1|1487.7|1484.7|1488.1|1485.1|1486.4|1483.4|654
1605893400000|2020-11-20 17:30:00|1488.1|1485.1|1487.1|1484.1|1488.1|1485.1|1487.1|1484.1|118
1605893700000|2020-11-20 17:35:00|1486.6|1483.6|1492.7|1489.7|1496|1493|1485.1|1482.1|1294
1605894000000|2020-11-20 17:40:00|1492.4|1489.4|1495|1492|1495.4|1492.4|1492.4|1489.4|557
1605894300000|2020-11-20 17:45:00|1494.4|1491.4|1495.4|1492.4|1496|1493|1494|1491|159
1605894600000|2020-11-20 17:50:00|1495.2|1492.2|1491.7|1488.7|1495.4|1492.4|1486|1483|2779
1605894900000|2020-11-20 17:55:00|1491.8|1488.8|1494.4|1491.4|1496|1493|1491.7|1488.7|1261
1606120200000|2020-11-23 08:30:00|1500.8|1497.8|1506.7|1503.7|1508.2|1505.2|1499.8|1496.8|658
1606120500000|2020-11-23 08:35:00|1507.2|1504.2|1506.2|1503.2|1509.1|1506.1|1506.2|1503.2|249
1606120800000|2020-11-23 08:40:00|1505.9|1502.9|1507.2|1504.2|1508.4|1505.4|1503.6|1500.6|581
1606121100000|2020-11-23 08:45:00|1506.7|1503.7|1506.4|1503.4|1508.1|1505.1|1504.9|1501.9|141
1606121400000|2020-11-23 08:50:00|1507.1|1504.1|1509.2|1506.2|1509.2|1506.2|1506.2|1503.2|377
1606121700000|2020-11-23 08:55:00|1509|1506|1509.2|1506.2|1509.2|1506.2|1508.2|1505.2|38
1606122000000|2020-11-23 09:00:00|1509.4|1506.4|1510.9|1507.9|1510.9|1507.9|1508.7|1505.7|207
1606122300000|2020-11-23 09:05:00|1511|1508|1511|1508|1511.4|1508.4|1510.9|1507.9|112
1606122600000|2020-11-23 09:10:00|1511.2|1508.2|1511|1508|1511.4|1508.4|1510|1507|76
1606122900000|2020-11-23 09:15:00|1511.2|1508.2|1511.5|1508.5|1511.9|1508.9|1511|1508|29
1606123200000|2020-11-23 09:20:00|1511.9|1508.9|1512|1509|1512.2|1509.2|1511.9|1508.9|69
1606123500000|2020-11-23 09:25:00|1511.9|1508.9|1509|1506|1511.9|1508.9|1508.2|1505.2|73
1606123800000|2020-11-23 09:30:00|1509.2|1506.2|1510.8|1507.8|1511|1508|1508.2|1505.2|80
1606124100000|2020-11-23 09:35:00|1511|1508|1511.8|1508.8|1511.8|1508.8|1511|1508|34
1606124400000|2020-11-23 09:40:00|1512|1509|1511.8|1508.8|1512.8|1509.8|1511.8|1508.8|43
1606124700000|2020-11-23 09:45:00|1512|1509|1512|1509|1512|1509|1511.8|1508.8|35
1606125000000|2020-11-23 09:50:00|1511.8|1508.8|1513.8|1510.8|1513.8|1510.8|1511.8|1508.8|24
1606125300000|2020-11-23 09:55:00|||||||||46
1606125600000|2020-11-23 10:00:00|1512.8|1509.8|1512.8|1509.8|1513.3|1510.3|1512.8|1509.8|67
1606125900000|2020-11-23 10:05:00|1511.2|1508.2|1508.2|1505.2|1511.2|1508.2|1506.9|1503.9|132
1606126200000|2020-11-23 10:10:00|1509.4|1506.4|1510.2|1507.2|1510.5|1507.5|1509.1|1506.1|199
1606126500000|2020-11-23 10:15:00|1510.5|1507.5|1510.2|1507.2|1510.5|1507.5|1510|1507|30
1606126800000|2020-11-23 10:20:00|1510|1507|1511.8|1508.8|1512.8|1509.8|1510|1507|48
1606127100000|2020-11-23 10:25:00|1512.5|1509.5|1512.8|1509.8|1513.6|1510.6|1512.5|1509.5|72
1606127400000|2020-11-23 10:30:00|1511.8|1508.8|1513.2|1510.2|1513.2|1510.2|1511.8|1508.8|82
1606127700000|2020-11-23 10:35:00|1513.8|1510.8|1513.8|1510.8|1513.8|1510.8|1513.8|1510.8|14
1606128000000|2020-11-23 10:40:00|||||||||6
1606128300000|2020-11-23 10:45:00|1513.5|1510.5|1512.8|1509.8|1513.5|1510.5|1512.8|1509.8|27
1606128600000|2020-11-23 10:50:00|||||||||21
1606128900000|2020-11-23 10:55:00|1513.4|1510.4|1511.8|1508.8|1513.8|1510.8|1511.8|1508.8|153
1606129200000|2020-11-23 11:00:00|1512.3|1509.3|1511.8|1508.8|1512.6|1509.6|1511.8|1508.8|40
1606129500000|2020-11-23 11:05:00|1512.1|1509.1|1512.4|1509.4|1512.8|1509.8|1512.1|1509.1|22
1606129800000|2020-11-23 11:10:00|1510.8|1507.8|1512.6|1509.6|1512.6|1509.6|1510.8|1507.8|43
1606130100000|2020-11-23 11:15:00|1512.4|1509.4|1512.4|1509.4|1512.4|1509.4|1512.1|1509.1|78
1606130400000|2020-11-23 11:20:00|1512.1|1509.1|1512.1|1509.1|1512.1|1509.1|1511.4|1508.4|39
1606130700000|2020-11-23 11:25:00|1511.9|1508.9|1512.4|1509.4|1512.4|1509.4|1511.4|1508.4|30
1606131000000|2020-11-23 11:30:00|||||||||8
1606131300000|2020-11-23 11:35:00|1512|1509|1511.4|1508.4|1512|1509|1510.4|1507.4|61
1606131600000|2020-11-23 11:40:00|1511|1508|1508.8|1505.8|1511|1508|1508.8|1505.8|124
1606131900000|2020-11-23 11:45:00|1507.8|1504.8|1507.8|1504.8|1508.5|1505.5|1507.8|1504.8|65
1606132200000|2020-11-23 11:50:00|1508.1|1505.1|1507.8|1504.8|1508.3|1505.3|1505.8|1502.8|198
1606132500000|2020-11-23 11:55:00|1508|1505|1505.8|1502.8|1508.8|1505.8|1505.8|1502.8|150
1606132800000|2020-11-23 12:00:00|1506|1503|1508|1505|1508.8|1505.8|1506|1503|85
1606133100000|2020-11-23 12:05:00|1507.8|1504.8|1503.1|1500.1|1507.8|1504.8|1502.8|1499.8|147
1606133400000|2020-11-23 12:10:00|1502.1|1499.1|1504.1|1501.1|1504.3|1501.3|1501.8|1498.8|105
1606133700000|2020-11-23 12:15:00|1504.3|1501.3|1504.3|1501.3|1504.8|1501.8|1503.5|1500.5|91
1606134000000|2020-11-23 12:20:00|1504.1|1501.1|1504.8|1501.8|1504.8|1501.8|1503.5|1500.5|15
1606134300000|2020-11-23 12:25:00|1505.1|1502.1|1505.1|1502.1|1505.8|1502.8|1505.1|1502.1|38
1606134600000|2020-11-23 12:30:00|1505.3|1502.3|1504.3|1501.3|1505.3|1502.3|1504.3|1501.3|11
1606134900000|2020-11-23 12:35:00|1504.1|1501.1|1507.1|1504.1|1507.6|1504.6|1504.1|1501.1|48
1606135200000|2020-11-23 12:40:00|1506.3|1503.3|1507.9|1504.9|1508.9|1505.9|1506.3|1503.3|155
1606135500000|2020-11-23 12:45:00|1508.1|1505.1|1508.8|1505.8|1508.8|1505.8|1508.1|1505.1|22
1606135800000|2020-11-23 12:50:00|1509.4|1506.4|1510.4|1507.4|1510.8|1507.8|1509.4|1506.4|155
1606136100000|2020-11-23 12:55:00|1510.8|1507.8|1510.9|1507.9|1511.4|1508.4|1510.1|1507.1|60
1606136400000|2020-11-23 13:00:00|1511.1|1508.1|1511.4|1508.4|1512.7|1509.7|1510.1|1507.1|140
1606136700000|2020-11-23 13:05:00|1511.7|1508.7|1510.9|1507.9|1512.7|1509.7|1510.9|1507.9|118
1606137000000|2020-11-23 13:10:00|1510.7|1507.7|1505.9|1502.9|1511.9|1508.9|1505.5|1502.5|223
1606137300000|2020-11-23 13:15:00|1505.2|1502.2|1503.7|1500.7|1505.2|1502.2|1500.2|1497.2|434
1606137600000|2020-11-23 13:20:00|1503.9|1500.9|1506.5|1503.5|1506.5|1503.5|1502.9|1499.9|74
1606137900000|2020-11-23 13:25:00|1506.2|1503.2|1503.9|1500.9|1507.5|1504.5|1503.9|1500.9|105
1606138200000|2020-11-23 13:30:00|1503.5|1500.5|1504.9|1501.9|1504.9|1501.9|1503|1500|152
1606138500000|2020-11-23 13:35:00|1504.5|1501.5|1503.9|1500.9|1505.9|1502.9|1503.9|1500.9|140
1606138800000|2020-11-23 13:40:00|1504.5|1501.5|1496.2|1493.2|1504.5|1501.5|1494.4|1491.4|738
1606139100000|2020-11-23 13:45:00|1496.4|1493.4|1499.2|1496.2|1500.9|1497.9|1495.6|1492.6|323
1606139400000|2020-11-23 13:50:00|1498.2|1495.2|1495|1492|1499.4|1496.4|1495|1492|324
1606139700000|2020-11-23 13:55:00|1496|1493|1497.6|1494.6|1500.2|1497.2|1495|1492|202
1606140000000|2020-11-23 14:00:00|1496.6|1493.6|1495.6|1492.6|1496.6|1493.6|1494.8|1491.8|222
1606140300000|2020-11-23 14:05:00|1496.1|1493.1|1493.8|1490.8|1496.1|1493.1|1491.5|1488.5|473
1606140600000|2020-11-23 14:10:00|1494|1491|1491|1488|1494.8|1491.8|1490.6|1487.6|298
1606140900000|2020-11-23 14:15:00|1489.1|1486.1|1488.3|1485.3|1491.6|1488.6|1484|1481|564
1606141200000|2020-11-23 14:20:00|1488.8|1485.8|1491.4|1488.4|1491.4|1488.4|1488.8|1485.8|58
1606141500000|2020-11-23 14:25:00|1491.6|1488.6|1493.2|1490.2|1493.2|1490.2|1491.6|1488.6|163
1606141800000|2020-11-23 14:30:00|1493.4|1490.4|1491.6|1488.6|1494.2|1491.2|1491.2|1488.2|206
1606142100000|2020-11-23 14:35:00|1492.6|1489.6|1493.6|1490.6|1493.6|1490.6|1490.6|1487.6|103
1606142400000|2020-11-23 14:40:00|1493.9|1490.9|1495.6|1492.6|1495.6|1492.6|1493.9|1490.9|88
1606142700000|2020-11-23 14:45:00|1496.2|1493.2|1497.6|1494.6|1499.2|1496.2|1496.2|1493.2|259
1606143000000|2020-11-23 14:50:00|1497.2|1494.2|1491.9|1488.9|1497.2|1494.2|1491.9|1488.9|249
1606143300000|2020-11-23 14:55:00|1492.4|1489.4|1495.6|1492.6|1496.3|1493.3|1491.9|1488.9|170
1606143600000|2020-11-23 15:00:00|1495.9|1492.9|1496.6|1493.6|1497.9|1494.9|1495.9|1492.9|448
1606143900000|2020-11-23 15:05:00|1496.8|1493.8|1496.4|1493.4|1496.9|1493.9|1493.6|1490.6|181
1606144200000|2020-11-23 15:10:00|1496.2|1493.2|1497.2|1494.2|1497.6|1494.6|1495.6|1492.6|223
1606144500000|2020-11-23 15:15:00|1496.6|1493.6|1497.2|1494.2|1497.6|1494.6|1496.2|1493.2|215
1606144800000|2020-11-23 15:20:00|1496.4|1493.4|1495.6|1492.6|1496.4|1493.4|1495.6|1492.6|87
1606145100000|2020-11-23 15:25:00|1495.2|1492.2|1487.3|1484.3|1495.2|1492.2|1487.3|1484.3|520
1606145400000|2020-11-23 15:30:00|1487.5|1484.5|1488.3|1485.3|1490.9|1487.9|1486.7|1483.7|427
1606145700000|2020-11-23 15:35:00|1487.5|1484.5|1486.7|1483.7|1489.3|1486.3|1484.7|1481.7|232
1606146000000|2020-11-23 15:40:00|1486.5|1483.5|1487.7|1484.7|1487.7|1484.7|1486.5|1483.5|97
1606146300000|2020-11-23 15:45:00|1488.7|1485.7|1486.7|1483.7|1488.7|1485.7|1486.7|1483.7|89
1606146600000|2020-11-23 15:50:00|1485.7|1482.7|1482.9|1479.9|1487.7|1484.7|1482|1479|502
1606146900000|2020-11-23 15:55:00|1482.7|1479.7|1484.7|1481.7|1484.7|1481.7|1482.7|1479.7|76
1606147200000|2020-11-23 16:00:00|1485.3|1482.3|1483.7|1480.7|1485.7|1482.7|1483.5|1480.5|201
1606147500000|2020-11-23 16:05:00|1482.7|1479.7|1484.7|1481.7|1484.7|1481.7|1480.7|1477.7|198
1606147800000|2020-11-23 16:10:00|1484.5|1481.5|1486.3|1483.3|1486.3|1483.3|1482.5|1479.5|121
1606148100000|2020-11-23 16:15:00|1485.5|1482.5|1489.3|1486.3|1489.3|1486.3|1485.3|1482.3|134
1606148400000|2020-11-23 16:20:00|1489.9|1486.9|1491.7|1488.7|1491.9|1488.9|1488.3|1485.3|222
1606148700000|2020-11-23 16:25:00|1491.9|1488.9|1492.5|1489.5|1493.5|1490.5|1490.9|1487.9|195
1606149000000|2020-11-23 16:30:00|1493|1490|1491.2|1488.2|1493|1490|1490.5|1487.5|120
1606149300000|2020-11-23 16:35:00|1490.8|1487.8|1492.5|1489.5|1493.3|1490.3|1490.8|1487.8|65
1606149600000|2020-11-23 16:40:00|1493.3|1490.3|1494.5|1491.5|1494.5|1491.5|1492.5|1489.5|76
1606149900000|2020-11-23 16:45:00|1494.1|1491.1|1494.5|1491.5|1495.1|1492.1|1494.1|1491.1|37
1606150200000|2020-11-23 16:50:00|1495.1|1492.1|1495.1|1492.1|1496.3|1493.3|1493.5|1490.5|106
1606150500000|2020-11-23 16:55:00|1495.3|1492.3|1497.1|1494.1|1497.1|1494.1|1495.1|1492.1|172
1606150800000|2020-11-23 17:00:00|1496.8|1493.8|1495.8|1492.8|1497.1|1494.1|1495.8|1492.8|141
1606151100000|2020-11-23 17:05:00|1496.1|1493.1|1494.1|1491.1|1496.8|1493.8|1494.1|1491.1|207
1606151400000|2020-11-23 17:10:00|1493.8|1490.8|1492.3|1489.3|1493.8|1490.8|1492.1|1489.1|71
1606151700000|2020-11-23 17:15:00|1492.5|1489.5|1492.5|1489.5|1492.5|1489.5|1491.5|1488.5|69
1606152000000|2020-11-23 17:20:00|1492.3|1489.3|1493.1|1490.1|1494.1|1491.1|1492.3|1489.3|52
1606152300000|2020-11-23 17:25:00|1493.5|1490.5|1494.5|1491.5|1494.5|1491.5|1493.5|1490.5|54
1606152600000|2020-11-23 17:30:00|1494.3|1491.3|1489.9|1486.9|1494.3|1491.3|1489.9|1486.9|102
1606152900000|2020-11-23 17:35:00|1489.5|1486.5|1488.9|1485.9|1489.9|1486.9|1487.9|1484.9|79
1606153200000|2020-11-23 17:40:00|1487.9|1484.9|1489.9|1486.9|1489.9|1486.9|1487.9|1484.9|142
1606153500000|2020-11-23 17:45:00|1489.6|1486.6|1488.7|1485.7|1489.9|1486.9|1487.9|1484.9|169
1606153800000|2020-11-23 17:50:00|1488.9|1485.9|1481|1478|1492.5|1489.5|1479.6|1476.6|1525
1606154100000|2020-11-23 17:55:00|1482|1479|1477.8|1474.8|1482|1479|1477|1474|1218
1606206600000|2020-11-24 08:30:00|1475|1472|1476|1473|1476.8|1473.8|1474|1471|292
1606206900000|2020-11-24 08:35:00|1475.8|1472.8|1467.4|1464.4|1475.8|1472.8|1467.4|1464.4|330
1606207200000|2020-11-24 08:40:00|1467.8|1464.8|1468|1465|1469.8|1466.8|1465.4|1462.4|804
1606207500000|2020-11-24 08:45:00|1468.2|1465.2|1466.8|1463.8|1468.4|1465.4|1466|1463|186
1606207800000|2020-11-24 08:50:00|1467|1464|1467.2|1464.2|1468|1465|1466.5|1463.5|94
1606208100000|2020-11-24 08:55:00|1467.8|1464.8|1467|1464|1468.2|1465.2|1467|1464|77
1606208400000|2020-11-24 09:00:00|1467.2|1464.2|1468|1465|1468.2|1465.2|1467.2|1464.2|133
1606208700000|2020-11-24 09:05:00|1467.5|1464.5|1467.4|1464.4|1468.2|1465.2|1467.2|1464.2|92
1606209000000|2020-11-24 09:10:00|1467.2|1464.2|1468.4|1465.4|1468.4|1465.4|1467.2|1464.2|162
1606209300000|2020-11-24 09:15:00|1468.2|1465.2|1470.2|1467.2|1470.2|1467.2|1468.2|1465.2|77
1606209600000|2020-11-24 09:20:00|1470.4|1467.4|1471.8|1468.8|1472.8|1469.8|1470.4|1467.4|238
1606209900000|2020-11-24 09:25:00|1471.6|1468.6|1471.8|1468.8|1472.3|1469.3|1470.8|1467.8|54
1606210200000|2020-11-24 09:30:00|1472|1469|1472.8|1469.8|1472.8|1469.8|1472|1469|56
1606210500000|2020-11-24 09:35:00|1472.3|1469.3|1470|1467|1472.3|1469.3|1470|1467|126
1606210800000|2020-11-24 09:40:00|1471|1468|1470|1467|1471|1468|1470|1467|49
1606211100000|2020-11-24 09:45:00|1469.5|1466.5|1469|1466|1469.8|1466.8|1469|1466|59
1606211400000|2020-11-24 09:50:00|1468.2|1465.2|1468.2|1465.2|1468.2|1465.2|1468|1465|125
1606211700000|2020-11-24 09:55:00|||||||||46
1606212000000|2020-11-24 10:00:00|1468.3|1465.3|1468.2|1465.2|1468.3|1465.3|1468.2|1465.2|98
1606212300000|2020-11-24 10:05:00|1468|1465|1468.2|1465.2|1468.3|1465.3|1467.7|1464.7|81
1606212600000|2020-11-24 10:10:00|1468.3|1465.3|1468.2|1465.2|1468.3|1465.3|1468.2|1465.2|42
1606212900000|2020-11-24 10:15:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|33
1606213200000|2020-11-24 10:20:00|1468.3|1465.3|1468.1|1465.1|1468.3|1465.3|1467.3|1464.3|198
1606213500000|2020-11-24 10:25:00|||||||||11
1606213800000|2020-11-24 10:30:00|1468|1465|1467.1|1464.1|1468|1465|1467.1|1464.1|43
1606214100000|2020-11-24 10:35:00|1467|1464|1466.1|1463.1|1467|1464|1466|1463|187
1606214400000|2020-11-24 10:40:00|1467|1464|1467.9|1464.9|1468|1465|1467|1464|226
1606214700000|2020-11-24 10:45:00|1468.1|1465.1|1468.3|1465.3|1469.1|1466.1|1468.1|1465.1|216
1606215000000|2020-11-24 10:50:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1467.9|1464.9|142
1606215300000|2020-11-24 10:55:00|1467.9|1464.9|1467.1|1464.1|1468.3|1465.3|1467.1|1464.1|23
1606215600000|2020-11-24 11:00:00|||||||||46
1606215900000|2020-11-24 11:05:00|1467.3|1464.3|1468.1|1465.1|1468.3|1465.3|1467.1|1464.1|59
1606216200000|2020-11-24 11:10:00|1467.6|1464.6|1467.9|1464.9|1468.3|1465.3|1467.6|1464.6|44
1606216500000|2020-11-24 11:15:00|1467.7|1464.7|1466.9|1463.9|1467.7|1464.7|1466.9|1463.9|68
1606216800000|2020-11-24 11:20:00|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|1466.7|1463.7|23
1606217100000|2020-11-24 11:25:00|1466.6|1463.6|1465.5|1462.5|1466.6|1463.6|1465.5|1462.5|235
1606217400000|2020-11-24 11:30:00|1465.9|1462.9|1465.5|1462.5|1465.9|1462.9|1465.4|1462.4|317
1606217700000|2020-11-24 11:35:00|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|1464.5|1461.5|76
1606218000000|2020-11-24 11:40:00|||||||||3
1606218300000|2020-11-24 11:45:00|1464.2|1461.2|1464.2|1461.2|1464.2|1461.2|1464.2|1461.2|52
1606218600000|2020-11-24 11:50:00|1464.5|1461.5|1464.2|1461.2|1465.2|1462.2|1464.2|1461.2|179
1606218900000|2020-11-24 11:55:00|1463.5|1460.5|1462.5|1459.5|1463.5|1460.5|1462.5|1459.5|513
1606219200000|2020-11-24 12:00:00|1462.7|1459.7|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|187
1606219500000|2020-11-24 12:05:00|1464.5|1461.5|1466.2|1463.2|1466.2|1463.2|1464.2|1461.2|99
1606219800000|2020-11-24 12:10:00|1465.5|1462.5|1465.2|1462.2|1466.2|1463.2|1464.8|1461.8|66
1606220100000|2020-11-24 12:15:00|1465.3|1462.3|1467.1|1464.1|1467.1|1464.1|1465.1|1462.1|157
1606220400000|2020-11-24 12:20:00|1466.8|1463.8|1466.3|1463.3|1467.1|1464.1|1466.1|1463.1|120
1606220700000|2020-11-24 12:25:00|1465.3|1462.3|1466|1463|1466.3|1463.3|1465.3|1462.3|196
1606221000000|2020-11-24 12:30:00|1466.3|1463.3|1469.5|1466.5|1469.5|1466.5|1466.3|1463.3|181
1606221300000|2020-11-24 12:35:00|||||||||130
1606221600000|2020-11-24 12:40:00|1469.1|1466.1|1469.5|1466.5|1469.5|1466.5|1468.5|1465.5|40
1606221900000|2020-11-24 12:45:00|1468.7|1465.7|1468.5|1465.5|1469|1466|1468.5|1465.5|72
1606222200000|2020-11-24 12:50:00|1468.7|1465.7|1469.5|1466.5|1469.5|1466.5|1468.5|1465.5|93
1606222500000|2020-11-24 12:55:00|1468.7|1465.7|1469.5|1466.5|1469.5|1466.5|1468.7|1465.7|109
1606222800000|2020-11-24 13:00:00|1469.9|1466.9|1469.5|1466.5|1469.9|1466.9|1468.9|1465.9|151
1606223100000|2020-11-24 13:05:00|1468.9|1465.9|1468.9|1465.9|1468.9|1465.9|1464.5|1461.5|254
1606223400000|2020-11-24 13:10:00|1468.7|1465.7|1464.9|1461.9|1468.7|1465.7|1463.9|1460.9|223
1606223700000|2020-11-24 13:15:00|1465.5|1462.5|1467.5|1464.5|1467.7|1464.7|1465.5|1462.5|214
1606224000000|2020-11-24 13:20:00|1467.7|1464.7|1466.3|1463.3|1467.9|1464.9|1465.9|1462.9|195
1606224300000|2020-11-24 13:25:00|1465.9|1462.9|1462.9|1459.9|1465.9|1462.9|1462.9|1459.9|406
1606224600000|2020-11-24 13:30:00|1462.1|1459.1|1466.3|1463.3|1466.3|1463.3|1460.9|1457.9|514
1606224900000|2020-11-24 13:35:00|1466.6|1463.6|1465.3|1462.3|1467.3|1464.3|1465.3|1462.3|167
1606225200000|2020-11-24 13:40:00|1464.9|1461.9|1467.9|1464.9|1468.9|1465.9|1464.9|1461.9|288
1606225500000|2020-11-24 13:45:00|1468.2|1465.2|1468.7|1465.7|1469.5|1466.5|1468.2|1465.2|65
1606225800000|2020-11-24 13:50:00|1468.5|1465.5|1467.7|1464.7|1468.9|1465.9|1467.7|1464.7|49
1606226100000|2020-11-24 13:55:00|1467.9|1464.9|1463.9|1460.9|1467.9|1464.9|1463.9|1460.9|116
1606226400000|2020-11-24 14:00:00|1464.9|1461.9|1463.9|1460.9|1465.9|1462.9|1463.9|1460.9|171
1606226700000|2020-11-24 14:05:00|1464.9|1461.9|1464.9|1461.9|1465.9|1462.9|1464.6|1461.6|93
1606227000000|2020-11-24 14:10:00|1465.2|1462.2|1468.9|1465.9|1468.9|1465.9|1464.9|1461.9|211
1606227300000|2020-11-24 14:15:00|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|1468.1|1465.1|45
1606227600000|2020-11-24 14:20:00|1467.9|1464.9|1468|1465|1469.9|1466.9|1467.9|1464.9|150
1606227900000|2020-11-24 14:25:00|1467.9|1464.9|1467|1464|1468.9|1465.9|1466.9|1463.9|30
1606228200000|2020-11-24 14:30:00|1466.9|1463.9|1468.9|1465.9|1469.9|1466.9|1466.2|1463.2|87
1606228500000|2020-11-24 14:35:00|1469|1466|1468.9|1465.9|1469.9|1466.9|1468.9|1465.9|100
1606228800000|2020-11-24 14:40:00|1469.5|1466.5|1469.5|1466.5|1469.9|1466.9|1467.9|1464.9|184
1606229100000|2020-11-24 14:45:00|1468.8|1465.8|1467.8|1464.8|1469.8|1466.8|1467.8|1464.8|322
1606229400000|2020-11-24 14:50:00|1468.2|1465.2|1469.7|1466.7|1469.8|1466.8|1468.2|1465.2|169
1606229700000|2020-11-24 14:55:00|1469.8|1466.8|1468.5|1465.5|1469.8|1466.8|1467.8|1464.8|137
1606230000000|2020-11-24 15:00:00|1468.8|1465.8|1469|1466|1469.8|1466.8|1468.2|1465.2|257
1606230300000|2020-11-24 15:05:00|1469.5|1466.5|1468|1465|1469.5|1466.5|1468|1465|161
1606230600000|2020-11-24 15:10:00|1467.8|1464.8|1467.8|1464.8|1468|1465|1467.8|1464.8|46
1606230900000|2020-11-24 15:15:00|||||||||72
1606231200000|2020-11-24 15:20:00|1468|1465|1467.8|1464.8|1468|1465|1467.8|1464.8|206
1606231500000|2020-11-24 15:25:00|1468.6|1465.6|1470.8|1467.8|1471.6|1468.6|1468.6|1465.6|383
1606231800000|2020-11-24 15:30:00|1470.6|1467.6|1471.6|1468.6|1471.6|1468.6|1470.5|1467.5|153
1606232100000|2020-11-24 15:35:00|1471.4|1468.4|1474.4|1471.4|1474.4|1471.4|1470.8|1467.8|206
1606232400000|2020-11-24 15:40:00|1473.4|1470.4|1474.4|1471.4|1474.4|1471.4|1473.4|1470.4|97
1606232700000|2020-11-24 15:45:00|1474.6|1471.6|1470.4|1467.4|1475.4|1472.4|1470.4|1467.4|265
1606233000000|2020-11-24 15:50:00|1470.6|1467.6|1470.4|1467.4|1470.6|1467.6|1470.4|1467.4|170
1606233300000|2020-11-24 15:55:00|1469.4|1466.4|1468.4|1465.4|1470.4|1467.4|1468.4|1465.4|368
1606233600000|2020-11-24 16:00:00|1469.7|1466.7|1473.2|1470.2|1474.2|1471.2|1469.7|1466.7|1015
1606233900000|2020-11-24 16:05:00|1473.4|1470.4|1476.7|1473.7|1476.7|1473.7|1472.4|1469.4|495
1606234200000|2020-11-24 16:10:00|1476.4|1473.4|1477.7|1474.7|1479.7|1476.7|1475.7|1472.7|603
1606234500000|2020-11-24 16:15:00|1477.9|1474.9|1479|1476|1480.7|1477.7|1477.7|1474.7|145
1606234800000|2020-11-24 16:20:00|1478.9|1475.9|1476.7|1473.7|1479.7|1476.7|1475.9|1472.9|104
1606235100000|2020-11-24 16:25:00|1476|1473|1473.7|1470.7|1476|1473|1473.7|1470.7|206
1606235400000|2020-11-24 16:30:00|1473|1470|1471|1468|1473|1470|1470.2|1467.2|189
1606235700000|2020-11-24 16:35:00|1470.4|1467.4|1470|1467|1470.4|1467.4|1470|1467|111
1606236000000|2020-11-24 16:40:00|1469.4|1466.4|1469.2|1466.2|1471|1468|1469.2|1466.2|52
1606236300000|2020-11-24 16:45:00|1469.4|1466.4|1469|1466|1469.4|1466.4|1468.4|1465.4|100
1606236600000|2020-11-24 16:50:00|1471|1468|1471.7|1468.7|1474.7|1471.7|1467.7|1464.7|539
1606236900000|2020-11-24 16:55:00|1472.7|1469.7|1471.6|1468.6|1472.7|1469.7|1471|1468|375
1606237200000|2020-11-24 17:00:00|1472|1469|1471|1468|1472.3|1469.3|1470.8|1467.8|28
1606237500000|2020-11-24 17:05:00|1470.6|1467.6|1468.4|1465.4|1471|1468|1468.4|1465.4|167
1606237800000|2020-11-24 17:10:00|1469|1466|1470.4|1467.4|1470.4|1467.4|1468.4|1465.4|67
1606238100000|2020-11-24 17:15:00|1470.2|1467.2|1470.2|1467.2|1470.4|1467.4|1469.4|1466.4|166
1606238400000|2020-11-24 17:20:00|1470.4|1467.4|1469|1466|1470.4|1467.4|1469|1466|60
1606238700000|2020-11-24 17:25:00|1469.2|1466.2|1470.4|1467.4|1470.4|1467.4|1469|1466|135
1606239000000|2020-11-24 17:30:00|1470.2|1467.2|1470|1467|1470.4|1467.4|1469.2|1466.2|255
1606239300000|2020-11-24 17:35:00|1469.6|1466.6|1468|1465|1469.7|1466.7|1467|1464|89
1606239600000|2020-11-24 17:40:00|1468.4|1465.4|1468|1465|1468.4|1465.4|1468|1465|148
1606239900000|2020-11-24 17:45:00|1468.2|1465.2|1468.8|1465.8|1469|1466|1468|1465|376
1606240200000|2020-11-24 17:50:00|1469|1466|1471.2|1468.2|1472.6|1469.6|1468|1465|1256
1606240500000|2020-11-24 17:55:00|1470.6|1467.6|1474.7|1471.7|1474.7|1471.7|1470.6|1467.6|650
1606293000000|2020-11-25 08:30:00|1473.7|1470.7|1475.5|1472.5|1475.7|1472.7|1473.5|1470.5|323
1606293300000|2020-11-25 08:35:00|1474.9|1471.9|1474.9|1471.9|1475.9|1472.9|1474.9|1471.9|342
1606293600000|2020-11-25 08:40:00|1475.2|1472.2|1475.9|1472.9|1475.9|1472.9|1474.9|1471.9|43
1606293900000|2020-11-25 08:45:00|1476.5|1473.5|1476.2|1473.2|1477.9|1474.9|1475.9|1472.9|183
1606294200000|2020-11-25 08:50:00|1477|1474|1476.2|1473.2|1477|1474|1474.9|1471.9|59
1606294500000|2020-11-25 08:55:00|1476.4|1473.4|1476.7|1473.7|1477.7|1474.7|1475.9|1472.9|24
1606294800000|2020-11-25 09:00:00|1476.9|1473.9|1475.7|1472.7|1477.7|1474.7|1474.8|1471.8|100
1606295100000|2020-11-25 09:05:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1474.8|1471.8|50
1606295400000|2020-11-25 09:10:00|||||||||27
1606295700000|2020-11-25 09:15:00|1476.8|1473.8|1476.8|1473.8|1477.7|1474.7|1476.8|1473.8|70
1606296000000|2020-11-25 09:20:00|1477.1|1474.1|1476.6|1473.6|1477.6|1474.6|1476.6|1473.6|35
1606296300000|2020-11-25 09:25:00|1476.8|1473.8|1476.1|1473.1|1477.3|1474.3|1476|1473|133
1606296600000|2020-11-25 09:30:00|1475.8|1472.8|1477.1|1474.1|1477.5|1474.5|1475.8|1472.8|69
1606296900000|2020-11-25 09:35:00|1477.8|1474.8|1479.8|1476.8|1479.8|1476.8|1477.6|1474.6|71
1606297200000|2020-11-25 09:40:00|1480|1477|1479.8|1476.8|1480|1477|1479.8|1476.8|203
1606297500000|2020-11-25 09:45:00|1479.5|1476.5|1477.8|1474.8|1479.5|1476.5|1477.8|1474.8|89
1606297800000|2020-11-25 09:50:00|1478|1475|1478|1475|1478.5|1475.5|1477.8|1474.8|25
1606298100000|2020-11-25 09:55:00|1477.8|1474.8|1477|1474|1478|1475|1477|1474|40
1606298400000|2020-11-25 10:00:00|1477.3|1474.3|1477.8|1474.8|1477.8|1474.8|1477.2|1474.2|17
1606298700000|2020-11-25 10:05:00|1478.4|1475.4|1478.3|1475.3|1478.8|1475.8|1478|1475|85
1606299000000|2020-11-25 10:10:00|1478|1475|1477.8|1474.8|1478.8|1475.8|1477.3|1474.3|28
1606299300000|2020-11-25 10:15:00|1477.5|1474.5|1473.8|1470.8|1477.8|1474.8|1473|1470|448
1606299600000|2020-11-25 10:20:00|1474|1471|1474.8|1471.8|1474.8|1471.8|1473.8|1470.8|32
1606299900000|2020-11-25 10:25:00|1474.5|1471.5|1474.8|1471.8|1475|1472|1474.5|1471.5|4
1606300200000|2020-11-25 10:30:00|1474.5|1471.5|1479.1|1476.1|1479.1|1476.1|1474.2|1471.2|72
1606300500000|2020-11-25 10:35:00|1478.8|1475.8|1479.1|1476.1|1479.8|1476.8|1478.8|1475.8|68
1606300800000|2020-11-25 10:40:00|1478.8|1475.8|1476.5|1473.5|1478.8|1475.8|1476|1473|66
1606301100000|2020-11-25 10:45:00|1476.8|1473.8|1476.8|1473.8|1476.8|1473.8|1475.8|1472.8|7
1606301400000|2020-11-25 10:50:00|1478.2|1475.2|1477.8|1474.8|1478.8|1475.8|1477.6|1474.6|184
1606301700000|2020-11-25 10:55:00|1478.1|1475.1|1477.8|1474.8|1478.6|1475.6|1477.8|1474.8|33
1606302000000|2020-11-25 11:00:00|||||||||12
1606302300000|2020-11-25 11:05:00|1478.1|1475.1|1477.8|1474.8|1478.4|1475.4|1477.6|1474.6|34
1606302600000|2020-11-25 11:10:00|1478.4|1475.4|1478.8|1475.8|1479.4|1476.4|1478.4|1475.4|185
1606302900000|2020-11-25 11:15:00|1478.6|1475.6|1479.8|1476.8|1479.8|1476.8|1478.4|1475.4|141
1606303200000|2020-11-25 11:20:00|1479.5|1476.5|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|15
1606303500000|2020-11-25 11:25:00|1479.4|1476.4|1478.8|1475.8|1479.8|1476.8|1478.8|1475.8|38
1606303800000|2020-11-25 11:30:00|1478.5|1475.5|1478.1|1475.1|1478.8|1475.8|1477.8|1474.8|155
1606304100000|2020-11-25 11:35:00|1478.3|1475.3|1477.5|1474.5|1478.8|1475.8|1477.5|1474.5|30
1606304400000|2020-11-25 11:40:00|1477.3|1474.3|1476|1473|1477.3|1474.3|1476|1473|44
1606304700000|2020-11-25 11:45:00|1475.2|1472.2|1475|1472|1475.8|1472.8|1475|1472|42
1606305000000|2020-11-25 11:50:00|1475.2|1472.2|1475|1472|1475.8|1472.8|1475|1472|20
1606305300000|2020-11-25 11:55:00|1475.2|1472.2|1475.5|1472.5|1475.5|1472.5|1475|1472|45
1606305600000|2020-11-25 12:00:00|1475.8|1472.8|1474.5|1471.5|1475.8|1472.8|1474|1471|29
1606305900000|2020-11-25 12:05:00|1474.8|1471.8|1471.5|1468.5|1475.8|1472.8|1471.5|1468.5|394
1606306200000|2020-11-25 12:10:00|1471.2|1468.2|1467.5|1464.5|1472.2|1469.2|1467.5|1464.5|285
1606306500000|2020-11-25 12:15:00|1468|1465|1460.6|1457.6|1468.9|1465.9|1460.5|1457.5|647
1606306800000|2020-11-25 12:20:00|1460.9|1457.9|1461.6|1458.6|1462.3|1459.3|1460.3|1457.3|132
1606307100000|2020-11-25 12:25:00|1461.3|1458.3|1463.2|1460.2|1463.9|1460.9|1460.9|1457.9|336
1606307400000|2020-11-25 12:30:00|1463.5|1460.5|1465.5|1462.5|1466.1|1463.1|1462.9|1459.9|456
1606307700000|2020-11-25 12:35:00|1465.8|1462.8|1466.3|1463.3|1466.5|1463.5|1465.5|1462.5|262
1606308000000|2020-11-25 12:40:00|1466.5|1463.5|1465.5|1462.5|1466.5|1463.5|1465.5|1462.5|69
1606308300000|2020-11-25 12:45:00|1466.1|1463.1|1466.1|1463.1|1466.5|1463.5|1465.5|1462.5|52
1606308600000|2020-11-25 12:50:00|1466.3|1463.3|1466.5|1463.5|1466.5|1463.5|1466.3|1463.3|332
1606308900000|2020-11-25 12:55:00|1466|1463|1464.9|1461.9|1466.5|1463.5|1464.5|1461.5|162
1606309200000|2020-11-25 13:00:00|1464.5|1461.5|1463.3|1460.3|1464.5|1461.5|1462.5|1459.5|153
1606309500000|2020-11-25 13:05:00|1463.5|1460.5|1464.3|1461.3|1464.5|1461.5|1463.5|1460.5|40
1606309800000|2020-11-25 13:10:00|1464.1|1461.1|1463.5|1460.5|1464.1|1461.1|1463.3|1460.3|66
1606310100000|2020-11-25 13:15:00|1462.5|1459.5|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|206
1606310400000|2020-11-25 13:20:00|1463.9|1460.9|1463.5|1460.5|1463.9|1460.9|1463.5|1460.5|76
1606310700000|2020-11-25 13:25:00|1463.9|1460.9|1463.9|1460.9|1463.9|1460.9|1462.9|1459.9|216
1606311000000|2020-11-25 13:30:00|1463.5|1460.5|1462.9|1459.9|1463.7|1460.7|1462.5|1459.5|88
1606311300000|2020-11-25 13:35:00|1463.5|1460.5|1462.9|1459.9|1463.5|1460.5|1462.9|1459.9|127
1606311600000|2020-11-25 13:40:00|1462.5|1459.5|1463.5|1460.5|1463.5|1460.5|1462.5|1459.5|225
1606311900000|2020-11-25 13:45:00|1462.9|1459.9|1463.9|1460.9|1463.9|1460.9|1462.9|1459.9|165
1606312200000|2020-11-25 13:50:00|1463.7|1460.7|1466.7|1463.7|1466.7|1463.7|1462.9|1459.9|109
1606312500000|2020-11-25 13:55:00|1466.5|1463.5|1466.7|1463.7|1466.7|1463.7|1466.5|1463.5|63
1606312800000|2020-11-25 14:00:00|1466.9|1463.9|1463.9|1460.9|1466.9|1463.9|1463.9|1460.9|539
1606313100000|2020-11-25 14:05:00|||||||||37
1606313400000|2020-11-25 14:10:00|1464.1|1461.1|1463.9|1460.9|1464.9|1461.9|1463.9|1460.9|220
1606313700000|2020-11-25 14:15:00|1463.3|1460.3|1464.9|1461.9|1464.9|1461.9|1462.9|1459.9|117
1606314000000|2020-11-25 14:20:00|1465.9|1462.9|1466.9|1463.9|1466.9|1463.9|1465.9|1462.9|77
1606314300000|2020-11-25 14:25:00|1465.9|1462.9|1467.1|1464.1|1467.1|1464.1|1465.9|1462.9|52
1606314600000|2020-11-25 14:30:00|1466.9|1463.9|1465.9|1462.9|1466.9|1463.9|1465.9|1462.9|207
1606314900000|2020-11-25 14:35:00|1466.5|1463.5|1466.9|1463.9|1466.9|1463.9|1465.9|1462.9|191
1606315200000|2020-11-25 14:40:00|1465.9|1462.9|1464.3|1461.3|1465.9|1462.9|1464.3|1461.3|213
1606315500000|2020-11-25 14:45:00|1464.1|1461.1|1451.4|1448.4|1464.1|1461.1|1450.4|1447.4|2573
1606315800000|2020-11-25 14:50:00|1450.4|1447.4|1445.6|1442.6|1450.4|1447.4|1441.8|1438.8|2498
1606316100000|2020-11-25 14:55:00|1444.8|1441.8|1449.6|1446.6|1449.8|1446.8|1443.1|1440.1|664
1606316400000|2020-11-25 15:00:00|1449.4|1446.4|1448.4|1445.4|1449.8|1446.8|1446.9|1443.9|896
1606316700000|2020-11-25 15:05:00|1448.2|1445.2|1449.4|1446.4|1449.6|1446.6|1447.4|1444.4|230
1606317000000|2020-11-25 15:10:00|1449.1|1446.1|1449.4|1446.4|1449.4|1446.4|1448.4|1445.4|402
1606317300000|2020-11-25 15:15:00|1449.2|1446.2|1446.8|1443.8|1449.2|1446.2|1445.8|1442.8|262
1606317600000|2020-11-25 15:20:00|1447.1|1444.1|1445.6|1442.6|1447.8|1444.8|1443.8|1440.8|400
1606317900000|2020-11-25 15:25:00|1445.4|1442.4|1445.8|1442.8|1446.6|1443.6|1444.8|1441.8|278
1606318200000|2020-11-25 15:30:00|1445.6|1442.6|1445.4|1442.4|1445.6|1442.6|1444.1|1441.1|457
1606318500000|2020-11-25 15:35:00|1445.1|1442.1|1445.8|1442.8|1445.8|1442.8|1444.4|1441.4|242
1606318800000|2020-11-25 15:40:00|1445.6|1442.6|1445.8|1442.8|1448.4|1445.4|1444.8|1441.8|437
1606319100000|2020-11-25 15:45:00|1446.4|1443.4|1447.4|1444.4|1447.6|1444.6|1445.6|1442.6|240
1606319400000|2020-11-25 15:50:00|1447.6|1444.6|1441.8|1438.8|1447.6|1444.6|1441.8|1438.8|572
1606319700000|2020-11-25 15:55:00|1441.2|1438.2|1441.5|1438.5|1441.8|1438.8|1441.2|1438.2|351
1606320000000|2020-11-25 16:00:00|1441.2|1438.2|1436.8|1433.8|1441.2|1438.2|1435.8|1432.8|1099
1606320300000|2020-11-25 16:05:00|1435.8|1432.8|1438.8|1435.8|1438.8|1435.8|1435.8|1432.8|322
1606320600000|2020-11-25 16:10:00|1439.2|1436.2|1438.2|1435.2|1439.8|1436.8|1437.8|1434.8|229
1606320900000|2020-11-25 16:15:00|1438.8|1435.8|1438.8|1435.8|1440.4|1437.4|1438.2|1435.2|247
1606321200000|2020-11-25 16:20:00|1439.4|1436.4|1438.8|1435.8|1439.4|1436.4|1437.4|1434.4|263
1606321500000|2020-11-25 16:25:00|1439.4|1436.4|1437.5|1434.5|1439.6|1436.6|1436.8|1433.8|224
1606321800000|2020-11-25 16:30:00|1437.2|1434.2|1435.8|1432.8|1437.2|1434.2|1435.8|1432.8|116
1606322100000|2020-11-25 16:35:00|1436.2|1433.2|1436.8|1433.8|1436.8|1433.8|1435.8|1432.8|229
1606322400000|2020-11-25 16:40:00|1437|1434|1437.8|1434.8|1438.1|1435.1|1436.8|1433.8|346
1606322700000|2020-11-25 16:45:00|1438|1435|1437.1|1434.1|1438|1435|1436|1433|323
1606323000000|2020-11-25 16:50:00|1439.1|1436.1|1439.8|1436.8|1441.8|1438.8|1438.8|1435.8|604
1606323300000|2020-11-25 16:55:00|1439.1|1436.1|1441.1|1438.1|1442.1|1439.1|1439.1|1436.1|214
1606323600000|2020-11-25 17:00:00|1440.8|1437.8|1440.1|1437.1|1441.1|1438.1|1439.9|1436.9|328
1606323900000|2020-11-25 17:05:00|1440.8|1437.8|1441.7|1438.7|1443.1|1440.1|1440.1|1437.1|229
1606324200000|2020-11-25 17:10:00|1441.9|1438.9|1442.7|1439.7|1443.1|1440.1|1441.9|1438.9|189
1606324500000|2020-11-25 17:15:00|1442.9|1439.9|1444.1|1441.1|1444.7|1441.7|1442.1|1439.1|225
1606324800000|2020-11-25 17:20:00|1443.7|1440.7|1442.1|1439.1|1443.7|1440.7|1442.1|1439.1|109
1606325100000|2020-11-25 17:25:00|1442.7|1439.7|1444.1|1441.1|1444.1|1441.1|1442.1|1439.1|168
1606325400000|2020-11-25 17:30:00|1443.9|1440.9|1441.5|1438.5|1445.9|1442.9|1441.5|1438.5|516
1606325700000|2020-11-25 17:35:00|1441.1|1438.1|1442.5|1439.5|1442.5|1439.5|1440.5|1437.5|441
1606326000000|2020-11-25 17:40:00|1443.3|1440.3|1444.5|1441.5|1445.5|1442.5|1442.8|1439.8|311
1606326300000|2020-11-25 17:45:00|1445.5|1442.5|1446.4|1443.4|1448.1|1445.1|1445.1|1442.1|426
1606326600000|2020-11-25 17:50:00|1446.7|1443.7|1447.5|1444.5|1447.7|1444.7|1445.1|1442.1|1598
1606326900000|2020-11-25 17:55:00|1448.5|1445.5|1447.8|1444.8|1452.8|1449.8|1447.5|1444.5|1052
1606379400000|2020-11-26 08:30:00|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|0
1606383000000|2020-11-26 09:30:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|0
1606398600000|2020-11-26 13:50:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|0
1606465800000|2020-11-27 08:30:00|1453.2|1450.2|1453.6|1450.6|1455.8|1452.8|1448.6|1445.6|634
1606466100000|2020-11-27 08:35:00|1453.8|1450.8|1454|1451|1454.3|1451.3|1453.8|1450.8|67
1606466400000|2020-11-27 08:40:00|1454.8|1451.8|1455|1452|1455|1452|1453.8|1450.8|124
1606466700000|2020-11-27 08:45:00|1455.8|1452.8|1451.7|1448.7|1455.8|1452.8|1449.4|1446.4|205
1606467000000|2020-11-27 08:50:00|1452|1449|1451.7|1448.7|1452.5|1449.5|1450.7|1447.7|30
1606467300000|2020-11-27 08:55:00|1452|1449|1452|1449|1453|1450|1450.7|1447.7|68
1606467600000|2020-11-27 09:00:00|1452.3|1449.3|1451.5|1448.5|1453|1450|1451.5|1448.5|41
1606467900000|2020-11-27 09:05:00|1451.8|1448.8|1452|1449|1452|1449|1451.8|1448.8|12
1606468200000|2020-11-27 09:10:00|1452.6|1449.6|1454.6|1451.6|1455.1|1452.1|1452.6|1449.6|90
1606468500000|2020-11-27 09:15:00|1455.2|1452.2|1457.6|1454.6|1458.4|1455.4|1455.1|1452.1|76
1606468800000|2020-11-27 09:20:00|1457.4|1454.4|1457.8|1454.8|1460.4|1457.4|1457.4|1454.4|244
1606469100000|2020-11-27 09:25:00|1457.4|1454.4|1463.2|1460.2|1463.2|1460.2|1456.8|1453.8|368
1606469400000|2020-11-27 09:30:00|1463|1460|1465.2|1462.2|1465.2|1462.2|1461.4|1458.4|316
1606469700000|2020-11-27 09:35:00|1465|1462|1464.4|1461.4|1465.4|1462.4|1464.4|1461.4|180
1606470000000|2020-11-27 09:40:00|1464.7|1461.7|1464.2|1461.2|1465.2|1462.2|1463.7|1460.7|122
1606470300000|2020-11-27 09:45:00|1463.7|1460.7|1463.7|1460.7|1464.7|1461.7|1463.4|1460.4|93
1606470600000|2020-11-27 09:50:00|1463.4|1460.4|1463.4|1460.4|1464.2|1461.2|1463.2|1460.2|132
1606470900000|2020-11-27 09:55:00|1463.2|1460.2|1461.8|1458.8|1463.7|1460.7|1460.6|1457.6|388
1606471200000|2020-11-27 10:00:00|1462.1|1459.1|1460.6|1457.6|1462.1|1459.1|1459.8|1456.8|79
1606471500000|2020-11-27 10:05:00|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|1460.6|1457.6|8
1606471800000|2020-11-27 10:10:00|1459|1456|1459.8|1456.8|1459.8|1456.8|1459|1456|46
1606472100000|2020-11-27 10:15:00|1460.8|1457.8|1459.8|1456.8|1460.8|1457.8|1459.8|1456.8|55
1606472400000|2020-11-27 10:20:00|1460.8|1457.8|1460.8|1457.8|1460.8|1457.8|1460.3|1457.3|33
1606472700000|2020-11-27 10:25:00|1460.3|1457.3|1460.3|1457.3|1460.8|1457.8|1459.8|1456.8|61
1606473000000|2020-11-27 10:30:00|1460.6|1457.6|1461.6|1458.6|1461.6|1458.6|1460.6|1457.6|19
1606473300000|2020-11-27 10:35:00|1461.8|1458.8|1463.1|1460.1|1463.1|1460.1|1461.6|1458.6|30
1606473600000|2020-11-27 10:40:00|1462.8|1459.8|1461.9|1458.9|1462.9|1459.9|1461.4|1458.4|55
1606473900000|2020-11-27 10:45:00|1461.6|1458.6|1461.6|1458.6|1461.9|1458.9|1461.6|1458.6|7
1606474200000|2020-11-27 10:50:00|1461.4|1458.4|1460.6|1457.6|1461.4|1458.4|1460.4|1457.4|19
1606474500000|2020-11-27 10:55:00|1460.8|1457.8|1461.4|1458.4|1461.4|1458.4|1460.6|1457.6|39
1606474800000|2020-11-27 11:00:00|1461.8|1458.8|1461.8|1458.8|1462.1|1459.1|1460.4|1457.4|88
1606475100000|2020-11-27 11:05:00|1461.6|1458.6|1461.9|1458.9|1462.4|1459.4|1461.6|1458.6|49
1606475400000|2020-11-27 11:10:00|1461.6|1458.6|1460.6|1457.6|1462.6|1459.6|1460.6|1457.6|151
1606475700000|2020-11-27 11:15:00|1460.4|1457.4|1460.5|1457.5|1461.1|1458.1|1459.8|1456.8|56
1606476000000|2020-11-27 11:20:00|1460.7|1457.7|1462.3|1459.3|1462.3|1459.3|1460.7|1457.7|61
1606476300000|2020-11-27 11:25:00|1462.5|1459.5|1463.6|1460.6|1464.1|1461.1|1462.5|1459.5|121
1606476600000|2020-11-27 11:30:00|1463.3|1460.3|1463.3|1460.3|1464.1|1461.1|1463.3|1460.3|45
1606476900000|2020-11-27 11:35:00|1463.1|1460.1|1462.6|1459.6|1463.6|1460.6|1462.3|1459.3|59
1606477200000|2020-11-27 11:40:00|1462.3|1459.3|1463.1|1460.1|1463.1|1460.1|1462.3|1459.3|7
1606477500000|2020-11-27 11:45:00|1463.3|1460.3|1463.1|1460.1|1463.8|1460.8|1462.6|1459.6|31
1606477800000|2020-11-27 11:50:00|1463.3|1460.3|1464.1|1461.1|1464.1|1461.1|1463.1|1460.1|95
1606478100000|2020-11-27 11:55:00|1464.7|1461.7|1465.9|1462.9|1465.9|1462.9|1464.3|1461.3|316
1606478400000|2020-11-27 12:00:00|1466.1|1463.1|1474.5|1471.5|1476.3|1473.3|1465.9|1462.9|564
1606478700000|2020-11-27 12:05:00|1474.8|1471.8|1475.3|1472.3|1475.6|1472.6|1474.3|1471.3|79
1606479000000|2020-11-27 12:10:00|1475.6|1472.6|1476.7|1473.7|1477.5|1474.5|1475.1|1472.1|251
1606479300000|2020-11-27 12:15:00|1477|1474|1474.5|1471.5|1477.5|1474.5|1473.2|1470.2|170
1606479600000|2020-11-27 12:20:00|1474.7|1471.7|1473.5|1470.5|1474.7|1471.7|1472.5|1469.5|54
1606479900000|2020-11-27 12:25:00|1473.7|1470.7|1473.7|1470.7|1473.7|1470.7|1473.7|1470.7|30
1606480200000|2020-11-27 12:30:00|1474|1471|1479.7|1476.7|1480.9|1477.9|1472.7|1469.7|168
1606480500000|2020-11-27 12:35:00|1479.9|1476.9|1478.9|1475.9|1480.7|1477.7|1478.9|1475.9|104
1606480800000|2020-11-27 12:40:00|1478.7|1475.7|1480.9|1477.9|1483.7|1480.7|1478.7|1475.7|383
1606481100000|2020-11-27 12:45:00|1480.7|1477.7|1479.9|1476.9|1480.9|1477.9|1477.1|1474.1|272
1606481400000|2020-11-27 12:50:00|1479.7|1476.7|1478.3|1475.3|1479.9|1476.9|1478.1|1475.1|112
1606481700000|2020-11-27 12:55:00|1477.7|1474.7|1474.9|1471.9|1477.7|1474.7|1474.7|1471.7|379
1606482000000|2020-11-27 13:00:00|1475.7|1472.7|1480.7|1477.7|1481.9|1478.9|1474.9|1471.9|562
1606482300000|2020-11-27 13:05:00|1480.9|1477.9|1478.7|1475.7|1481.9|1478.9|1477.7|1474.7|164
1606482600000|2020-11-27 13:10:00|1478.1|1475.1|1471.9|1468.9|1478.1|1475.1|1471.9|1468.9|423
1606482900000|2020-11-27 13:15:00|1470.9|1467.9|1466.9|1463.9|1471.1|1468.1|1465.3|1462.3|731
1606483200000|2020-11-27 13:20:00|1466.3|1463.3|1463.5|1460.5|1466.3|1463.3|1463.3|1460.3|415
1606483500000|2020-11-27 13:25:00|1463.7|1460.7|1468.3|1465.3|1468.6|1465.6|1463.3|1460.3|166
1606483800000|2020-11-27 13:30:00|1467.9|1464.9|1465.1|1462.1|1469.7|1466.7|1465.1|1462.1|396
1606484100000|2020-11-27 13:35:00|1464.1|1461.1|1463.3|1460.3|1464.6|1461.6|1462.3|1459.3|133
1606484400000|2020-11-27 13:40:00|1463.1|1460.1|1464.3|1461.3|1465.9|1462.9|1463.1|1460.1|143
1606484700000|2020-11-27 13:45:00|1464.1|1461.1|1465.1|1462.1|1465.1|1462.1|1463.1|1460.1|133
1606485000000|2020-11-27 13:50:00|1464.9|1461.9|1464.3|1461.3|1465.1|1462.1|1464.1|1461.1|156
1606485300000|2020-11-27 13:55:00|1464.9|1461.9|1464.1|1461.1|1466.1|1463.1|1464.1|1461.1|111
1606485600000|2020-11-27 14:00:00|1463.9|1460.9|1461.5|1458.5|1463.9|1460.9|1461.5|1458.5|325
1606485900000|2020-11-27 14:05:00|1460.9|1457.9|1458.1|1455.1|1461.7|1458.7|1457.1|1454.1|515
1606486200000|2020-11-27 14:10:00|1458.9|1455.9|1455.9|1452.9|1458.9|1455.9|1455.1|1452.1|307
1606486500000|2020-11-27 14:15:00|1455.6|1452.6|1454.5|1451.5|1456.9|1453.9|1454.5|1451.5|422
1606486800000|2020-11-27 14:20:00|1454.1|1451.1|1451.5|1448.5|1454.1|1451.1|1451.5|1448.5|299
1606487100000|2020-11-27 14:25:00|1450.5|1447.5|1451.5|1448.5|1451.5|1448.5|1450.5|1447.5|126
1606487400000|2020-11-27 14:30:00|1450.8|1447.8|1446.9|1443.9|1450.8|1447.8|1445.5|1442.5|772
1606487700000|2020-11-27 14:35:00|1447.2|1444.2|1448.3|1445.3|1450.1|1447.1|1447.2|1444.2|273
1606488000000|2020-11-27 14:40:00|1448.1|1445.1|1449.9|1446.9|1450.9|1447.9|1447.1|1444.1|307
1606488300000|2020-11-27 14:45:00|1449.7|1446.7|1454.3|1451.3|1455.3|1452.3|1449.7|1446.7|323
1606488600000|2020-11-27 14:50:00|1453.7|1450.7|1459.3|1456.3|1460.3|1457.3|1453.5|1450.5|284
1606488900000|2020-11-27 14:55:00|1460|1457|1460.3|1457.3|1463.1|1460.1|1460|1457|184
1606489200000|2020-11-27 15:00:00|1460.9|1457.9|1460.5|1457.5|1461.6|1458.6|1458|1455|216
1606489500000|2020-11-27 15:05:00|1460.3|1457.3|1462.1|1459.1|1462.9|1459.9|1458.7|1455.7|177
1606489800000|2020-11-27 15:10:00|1461.9|1458.9|1461.1|1458.1|1462.9|1459.9|1460.1|1457.1|172
1606490100000|2020-11-27 15:15:00|1461.3|1458.3|1461.3|1458.3|1462.9|1459.9|1460.9|1457.9|157
1606490400000|2020-11-27 15:20:00|1461.6|1458.6|1461.8|1458.8|1462.3|1459.3|1461.3|1458.3|149
1606490700000|2020-11-27 15:25:00|1461.1|1458.1|1462.8|1459.8|1463.2|1460.2|1461.1|1458.1|66
1606491000000|2020-11-27 15:30:00|1463|1460|1460.8|1457.8|1463|1460|1459.2|1456.2|239
1606491300000|2020-11-27 15:35:00|1461|1458|1458.6|1455.6|1461.2|1458.2|1458.2|1455.2|116
1606491600000|2020-11-27 15:40:00|1458.9|1455.9|1458.6|1455.6|1459.2|1456.2|1458.2|1455.2|198
1606491900000|2020-11-27 15:45:00|1458.2|1455.2|1459.4|1456.4|1459.4|1456.4|1457.6|1454.6|112
1606492200000|2020-11-27 15:50:00|1460.2|1457.2|1457.4|1454.4|1460.4|1457.4|1457.4|1454.4|238
1606492500000|2020-11-27 15:55:00|1457.2|1454.2|1457.2|1454.2|1457.4|1454.4|1455.4|1452.4|95
1606492800000|2020-11-27 16:00:00|1456.6|1453.6|1456.2|1453.2|1457.2|1454.2|1454.9|1451.9|158
1606493100000|2020-11-27 16:05:00|1456.4|1453.4|1454.4|1451.4|1456.4|1453.4|1454.4|1451.4|114
1606493400000|2020-11-27 16:10:00|1453.6|1450.6|1454.9|1451.9|1456.4|1453.4|1453.6|1450.6|86
1606493700000|2020-11-27 16:15:00|1454.7|1451.7|1455.8|1452.8|1456|1453|1454.7|1451.7|134
1606494000000|2020-11-27 16:20:00|1456|1453|1454.2|1451.2|1456.8|1453.8|1453.2|1450.2|122
1606494300000|2020-11-27 16:25:00|1453.4|1450.4|1454.4|1451.4|1454.4|1451.4|1453.2|1450.2|89
1606494600000|2020-11-27 16:30:00|1454.2|1451.2|1453.6|1450.6|1454.6|1451.6|1451.6|1448.6|417
1606494900000|2020-11-27 16:35:00|1453.3|1450.3|1450.8|1447.8|1453.6|1450.6|1449.8|1446.8|352
1606495200000|2020-11-27 16:40:00|1451|1448|1452.6|1449.6|1452.6|1449.6|1451|1448|133
1606495500000|2020-11-27 16:45:00|1453.2|1450.2|1453.6|1450.6|1453.6|1450.6|1453.1|1450.1|185
1606495800000|2020-11-27 16:50:00|1454.2|1451.2|1452.8|1449.8|1454.4|1451.4|1451.8|1448.8|125
1606496100000|2020-11-27 16:55:00|1453.4|1450.4|1455.9|1452.9|1456.4|1453.4|1453.4|1450.4|90
1606496400000|2020-11-27 17:00:00|1456.2|1453.2|1452.6|1449.6|1456.2|1453.2|1451.6|1448.6|229
1606496700000|2020-11-27 17:05:00|1452.4|1449.4|1451.5|1448.5|1453.4|1450.4|1450.4|1447.4|157
1606497000000|2020-11-27 17:10:00|1452|1449|1452.2|1449.2|1452.7|1449.7|1451|1448|37
1606497300000|2020-11-27 17:15:00|1452|1449|1450.2|1447.2|1452|1449|1450.2|1447.2|135
1606497600000|2020-11-27 17:20:00|1450|1447|1450.4|1447.4|1452|1449|1450|1447|186
1606497900000|2020-11-27 17:25:00|1451|1448|1449.2|1446.2|1451|1448|1449|1446|104
1606498200000|2020-11-27 17:30:00|1450|1447|1450.6|1447.6|1452|1449|1449|1446|280
1606498500000|2020-11-27 17:35:00|1450|1447|1449.7|1446.7|1450.4|1447.4|1449.4|1446.4|95
1606498800000|2020-11-27 17:40:00|1450|1447|1449.4|1446.4|1450|1447|1449|1446|252
1606499100000|2020-11-27 17:45:00|1450.4|1447.4|1448.1|1445.1|1450.4|1447.4|1447.8|1444.8|430
1606499400000|2020-11-27 17:50:00|1448.4|1445.4|1450.8|1447.8|1453.4|1450.4|1446.8|1443.8|1503
1606499700000|2020-11-27 17:55:00|1449.8|1446.8|1453.2|1450.2|1453.6|1450.6|1449.8|1446.8|746
1606500000000|2020-11-27 18:00:00|1453|1450|1453|1450|1453|1450|1453|1450|0
1606725000000|2020-11-30 08:30:00|1453.4|1450.4|1457.7|1454.7|1458|1455|1451.4|1448.4|1446
1606725300000|2020-11-30 08:35:00|1457.5|1454.5|1452.9|1449.9|1458|1455|1452.9|1449.9|300
1606725600000|2020-11-30 08:40:00|1453.9|1450.9|1452.7|1449.7|1453.9|1450.9|1452.7|1449.7|269
1606725900000|2020-11-30 08:45:00|1452.9|1449.9|1454.2|1451.2|1455.5|1452.5|1452.7|1449.7|118
1606726200000|2020-11-30 08:50:00|1453.9|1450.9|1453.5|1450.5|1454.9|1451.9|1453.2|1450.2|50
1606726500000|2020-11-30 08:55:00|1453.2|1450.2|1453.7|1450.7|1453.9|1450.9|1453.2|1450.2|36
1606726800000|2020-11-30 09:00:00|1453.9|1450.9|1453.7|1450.7|1454.9|1451.9|1453.7|1450.7|79
1606727100000|2020-11-30 09:05:00|1453.9|1450.9|1454.2|1451.2|1454.9|1451.9|1453.5|1450.5|92
1606727400000|2020-11-30 09:10:00|1453.9|1450.9|1455.2|1452.2|1455.2|1452.2|1453.9|1450.9|46
1606727700000|2020-11-30 09:15:00|1455.5|1452.5|1455.2|1452.2|1456.5|1453.5|1454.9|1451.9|25
1606728000000|2020-11-30 09:20:00|1454.9|1451.9|1453.9|1450.9|1455.5|1452.5|1453.9|1450.9|185
1606728300000|2020-11-30 09:25:00|1454.2|1451.2|1453.5|1450.5|1454.7|1451.7|1453.5|1450.5|76
1606728600000|2020-11-30 09:30:00|1453.9|1450.9|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|140
1606728900000|2020-11-30 09:35:00|||||||||62
1606729200000|2020-11-30 09:40:00|1453.9|1450.9|1453.7|1450.7|1454.5|1451.5|1453.7|1450.7|72
1606729500000|2020-11-30 09:45:00|1453.5|1450.5|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|27
1606729800000|2020-11-30 09:50:00|1453.9|1450.9|1453.5|1450.5|1453.9|1450.9|1453.5|1450.5|16
1606730100000|2020-11-30 09:55:00|1453.9|1450.9|1453.9|1450.9|1453.9|1450.9|1453.7|1450.7|34
1606730400000|2020-11-30 10:00:00|1453.7|1450.7|1453.9|1450.9|1453.9|1450.9|1453.5|1450.5|20
1606730700000|2020-11-30 10:05:00|1453.5|1450.5|1453.5|1450.5|1453.5|1450.5|1453.5|1450.5|55
1606731000000|2020-11-30 10:10:00|1453.7|1450.7|1453.5|1450.5|1453.7|1450.7|1453.5|1450.5|7
1606731300000|2020-11-30 10:15:00|||||||||24
1606731600000|2020-11-30 10:20:00|||||||||14
1606731900000|2020-11-30 10:25:00|||||||||19
1606732200000|2020-11-30 10:30:00|1452.9|1449.9|1452.9|1449.9|1452.9|1449.9|1452.5|1449.5|105
1606732500000|2020-11-30 10:35:00|1452.7|1449.7|1452.9|1449.9|1452.9|1449.9|1452.7|1449.7|28
1606732800000|2020-11-30 10:40:00|||||||||61
1606733100000|2020-11-30 10:45:00|1454.1|1451.1|1454.9|1451.9|1454.9|1451.9|1454.1|1451.1|173
1606733400000|2020-11-30 10:50:00|||||||||9
1606733700000|2020-11-30 10:55:00|1455.9|1452.9|1455.9|1452.9|1456.9|1453.9|1455.9|1452.9|142
1606734000000|2020-11-30 11:00:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1452.9|1449.9|120
1606734300000|2020-11-30 11:05:00|1452.9|1449.9|1452.9|1449.9|1453.2|1450.2|1452.5|1449.5|512
1606734600000|2020-11-30 11:10:00|1452.7|1449.7|1452.9|1449.9|1452.9|1449.9|1452.5|1449.5|90
1606734900000|2020-11-30 11:15:00|1452.7|1449.7|1450.9|1447.9|1452.7|1449.7|1450.9|1447.9|369
1606735200000|2020-11-30 11:20:00|1451.5|1448.5|1445.6|1442.6|1451.9|1448.9|1445.3|1442.3|1201
1606735500000|2020-11-30 11:25:00|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|1444.3|1441.3|206
1606735800000|2020-11-30 11:30:00|1446.3|1443.3|1446.1|1443.1|1447.3|1444.3|1445.9|1442.9|79
1606736100000|2020-11-30 11:35:00|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|1445.9|1442.9|55
1606736400000|2020-11-30 11:40:00|1446.1|1443.1|1447.9|1444.9|1448.9|1445.9|1446.1|1443.1|144
1606736700000|2020-11-30 11:45:00|1448.6|1445.6|1447.9|1444.9|1448.6|1445.6|1447.6|1444.6|55
1606737000000|2020-11-30 11:50:00|1447.6|1444.6|1447.3|1444.3|1447.6|1444.6|1446.9|1443.9|22
1606737300000|2020-11-30 11:55:00|1447.1|1444.1|1446.3|1443.3|1447.1|1444.1|1446.3|1443.3|38
1606737600000|2020-11-30 12:00:00|1447.1|1444.1|1447.3|1444.3|1449.3|1446.3|1447.1|1444.1|183
1606737900000|2020-11-30 12:05:00|||||||||43
1606738200000|2020-11-30 12:10:00|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|1446.3|1443.3|40
1606738500000|2020-11-30 12:15:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.1|1444.1|38
1606738800000|2020-11-30 12:20:00|1448.3|1445.3|1448.3|1445.3|1448.3|1445.3|1447.3|1444.3|96
1606739100000|2020-11-30 12:25:00|||||||||8
1606739400000|2020-11-30 12:30:00|1448.9|1445.9|1447.3|1444.3|1449.3|1446.3|1447.3|1444.3|70
1606739700000|2020-11-30 12:35:00|1447.1|1444.1|1446.8|1443.8|1447.1|1444.1|1446.3|1443.3|154
1606740000000|2020-11-30 12:40:00|1446.5|1443.5|1447.3|1444.3|1447.3|1444.3|1446.3|1443.3|47
1606740300000|2020-11-30 12:45:00|||||||||1
1606740600000|2020-11-30 12:50:00|1448.3|1445.3|1448.1|1445.1|1448.3|1445.3|1447.6|1444.6|39
1606740900000|2020-11-30 12:55:00|1447.9|1444.9|1448.3|1445.3|1448.3|1445.3|1447.3|1444.3|47
1606741200000|2020-11-30 13:00:00|1448.8|1445.8|1441.8|1438.8|1448.8|1445.8|1441.3|1438.3|430
1606741500000|2020-11-30 13:05:00|1442.3|1439.3|1441.3|1438.3|1443.1|1440.1|1440.8|1437.8|296
1606741800000|2020-11-30 13:10:00|1442.3|1439.3|1440.7|1437.7|1442.3|1439.3|1440.5|1437.5|611
1606742100000|2020-11-30 13:15:00|1440.5|1437.5|1437.7|1434.7|1440.7|1437.7|1436.1|1433.1|1026
1606742400000|2020-11-30 13:20:00|1437.9|1434.9|1432.7|1429.7|1438.3|1435.3|1432.5|1429.5|1674
1606742700000|2020-11-30 13:25:00|1432.9|1429.9|1433.2|1430.2|1436.9|1433.9|1431.9|1428.9|1383
1606743000000|2020-11-30 13:30:00|1432.9|1429.9|1434.2|1431.2|1434.9|1431.9|1431.4|1428.4|395
1606743300000|2020-11-30 13:35:00|1434.4|1431.4|1435.4|1432.4|1435.4|1432.4|1433.9|1430.9|184
1606743600000|2020-11-30 13:40:00|1435.2|1432.2|1434.4|1431.4|1435.4|1432.4|1433.8|1430.8|133
1606743900000|2020-11-30 13:45:00|1435.4|1432.4|1437.2|1434.2|1438.2|1435.2|1435.4|1432.4|185
1606744200000|2020-11-30 13:50:00|1437.1|1434.1|1436.4|1433.4|1438.1|1435.1|1436.4|1433.4|419
1606744500000|2020-11-30 13:55:00|1436.8|1433.8|1436.8|1433.8|1437.4|1434.4|1435.8|1432.8|166
1606744800000|2020-11-30 14:00:00|1436.6|1433.6|1432.2|1429.2|1436.6|1433.6|1432|1429|916
1606745100000|2020-11-30 14:05:00|1431.4|1428.4|1430|1427|1431.6|1428.6|1429.8|1426.8|542
1606745400000|2020-11-30 14:10:00|1429.6|1426.6|1430.6|1427.6|1431|1428|1428.6|1425.6|599
1606745700000|2020-11-30 14:15:00|1430.8|1427.8|1430.6|1427.6|1431|1428|1430.3|1427.3|607
1606746000000|2020-11-30 14:20:00|1430.4|1427.4|1430.6|1427.6|1430.6|1427.6|1429.6|1426.6|247
1606746300000|2020-11-30 14:25:00|1430|1427|1430|1427|1430|1427|1430|1427|284
1606746600000|2020-11-30 14:30:00|1430.6|1427.6|1428|1425|1430.6|1427.6|1428|1425|294
1606746900000|2020-11-30 14:35:00|1428.6|1425.6|1429.6|1426.6|1429.6|1426.6|1427.6|1424.6|411
1606747200000|2020-11-30 14:40:00|1430.6|1427.6|1431.6|1428.6|1433.9|1430.9|1429.6|1426.6|385
1606747500000|2020-11-30 14:45:00|1431|1428|1431|1428|1432.3|1429.3|1431|1428|211
1606747800000|2020-11-30 14:50:00|1430|1427|1433.6|1430.6|1433.8|1430.8|1429|1426|394
1606748100000|2020-11-30 14:55:00|1433.3|1430.3|1433|1430|1434|1431|1432.3|1429.3|102
1606748400000|2020-11-30 15:00:00|1432|1429|1431|1428|1433|1430|1431|1428|290
1606748700000|2020-11-30 15:05:00|1432|1429|1431.6|1428.6|1432|1429|1430|1427|185
1606749000000|2020-11-30 15:10:00|1431.3|1428.3|1431.6|1428.6|1432|1429|1431|1428|125
1606749300000|2020-11-30 15:15:00|1431.3|1428.3|1430|1427|1431.3|1428.3|1430|1427|122
1606749600000|2020-11-30 15:20:00|1429.4|1426.4|1429.4|1426.4|1429.4|1426.4|1428.4|1425.4|366
1606749900000|2020-11-30 15:25:00|1429|1426|1429.6|1426.6|1433.6|1430.6|1428.4|1425.4|545
1606750200000|2020-11-30 15:30:00|1430|1427|1429|1426|1430.6|1427.6|1429|1426|179
1606750500000|2020-11-30 15:35:00|1428.7|1425.7|1429|1426|1429|1426|1427.4|1424.4|449
1606750800000|2020-11-30 15:40:00|1428|1425|1428|1425|1430|1427|1428|1425|262
1606751100000|2020-11-30 15:45:00|1427.8|1424.8|1427|1424|1428|1425|1427|1424|217
1606751400000|2020-11-30 15:50:00|1428|1425|1429.6|1426.6|1429.6|1426.6|1428|1425|253
1606751700000|2020-11-30 15:55:00|1430|1427|1429.6|1426.6|1431|1428|1428|1425|248
1606752000000|2020-11-30 16:00:00|1429.8|1426.8|1429.6|1426.6|1430.6|1427.6|1429.6|1426.6|360
1606752300000|2020-11-30 16:05:00|1427.6|1424.6|1426|1423|1427.6|1424.6|1425|1422|926
1606752600000|2020-11-30 16:10:00|1425.4|1422.4|1418.3|1415.3|1425.4|1422.4|1414.7|1411.7|1667
1606752900000|2020-11-30 16:15:00|1417.7|1414.7|1419.3|1416.3|1419.3|1416.3|1416.3|1413.3|469
1606753200000|2020-11-30 16:20:00|1419.1|1416.1|1417.3|1414.3|1419.3|1416.3|1416.8|1413.8|406
1606753500000|2020-11-30 16:25:00|1418.3|1415.3|1420.4|1417.4|1421.4|1418.4|1416.8|1413.8|707
1606753800000|2020-11-30 16:30:00|1421|1418|1422.4|1419.4|1422.4|1419.4|1419.4|1416.4|185
1606754100000|2020-11-30 16:35:00|1423.2|1420.2|1425.4|1422.4|1425.4|1422.4|1422.4|1419.4|319
1606754400000|2020-11-30 16:40:00|1425.7|1422.7|1425.6|1422.6|1426.4|1423.4|1424.4|1421.4|250
1606754700000|2020-11-30 16:45:00|1425.8|1422.8|1428.4|1425.4|1429.4|1426.4|1425.8|1422.8|519
1606755000000|2020-11-30 16:50:00|1427.6|1424.6|1427.4|1424.4|1427.6|1424.6|1426.4|1423.4|285
1606755300000|2020-11-30 16:55:00|1428.4|1425.4|1427.4|1424.4|1428.4|1425.4|1425.8|1422.8|217
1606755600000|2020-11-30 17:00:00|1428.4|1425.4|1426.4|1423.4|1429.4|1426.4|1425.4|1422.4|166
1606755900000|2020-11-30 17:05:00|1426.2|1423.2|1426.4|1423.4|1426.4|1423.4|1425.4|1422.4|103
1606756200000|2020-11-30 17:10:00|1426|1423|1425.4|1422.4|1426|1423|1424.8|1421.8|165
1606756500000|2020-11-30 17:15:00|1424.8|1421.8|1425.4|1422.4|1426.4|1423.4|1424.8|1421.8|143
1606756800000|2020-11-30 17:20:00|1425.2|1422.2|1424.8|1421.8|1425.8|1422.8|1423.4|1420.4|108
1606757100000|2020-11-30 17:25:00|1425.2|1422.2|1426.8|1423.8|1427.5|1424.5|1425.2|1422.2|169
1606757400000|2020-11-30 17:30:00|1426.5|1423.5|1425.2|1422.2|1427.2|1424.2|1425.2|1422.2|293
1606757700000|2020-11-30 17:35:00|1425.7|1422.7|1426.2|1423.2|1427|1424|1425.7|1422.7|221
1606758000000|2020-11-30 17:40:00|1426.8|1423.8|1427.2|1424.2|1427.2|1424.2|1426.8|1423.8|370
1606758300000|2020-11-30 17:45:00|1427|1424|1427.4|1424.4|1427.8|1424.8|1426.4|1423.4|434
1606758600000|2020-11-30 17:50:00|1427.2|1424.2|1424.2|1421.2|1427.8|1424.8|1420.8|1417.8|2438
1606758900000|2020-11-30 17:55:00|1424|1421|1421.2|1418.2|1424.4|1421.4|1421|1418|982
1606811400000|2020-12-01 08:30:00|1425.5|1422.5|1422|1419|1425.7|1422.7|1420.2|1417.2|702
1606811700000|2020-12-01 08:35:00|1422.2|1419.2|1420.9|1417.9|1422.2|1419.2|1420.4|1417.4|402
1606812000000|2020-12-01 08:40:00|1421.2|1418.2|1423.2|1420.2|1424.2|1421.2|1420.9|1417.9|400
1606812300000|2020-12-01 08:45:00|1424.2|1421.2|1429.7|1426.7|1429.9|1426.9|1424|1421|752
1606812600000|2020-12-01 08:50:00|1429.4|1426.4|1427.2|1424.2|1429.9|1426.9|1427.2|1424.2|167
1606812900000|2020-12-01 08:55:00|1427.4|1424.4|1428.4|1425.4|1428.4|1425.4|1427.2|1424.2|46
1606813200000|2020-12-01 09:00:00|1427.4|1424.4|1428.8|1425.8|1429.4|1426.4|1427.4|1424.4|212
1606813500000|2020-12-01 09:05:00|1427.8|1424.8|1427.2|1424.2|1428.8|1425.8|1427.2|1424.2|104
1606813800000|2020-12-01 09:10:00|1428.2|1425.2|1429.6|1426.6|1430.6|1427.6|1428.2|1425.2|257
1606814100000|2020-12-01 09:15:00|1429.4|1426.4|1429.4|1426.4|1429.4|1426.4|1428.4|1425.4|88
1606814400000|2020-12-01 09:20:00|1429.1|1426.1|1429.6|1426.6|1430.4|1427.4|1428.6|1425.6|55
1606814700000|2020-12-01 09:25:00|1429.4|1426.4|1428.4|1425.4|1429.4|1426.4|1428.4|1425.4|47
1606815000000|2020-12-01 09:30:00|1428.8|1425.8|1425.8|1422.8|1428.8|1425.8|1425.4|1422.4|103
1606815300000|2020-12-01 09:35:00|1425.6|1422.6|1422.8|1419.8|1425.6|1422.6|1422.8|1419.8|51
1606815600000|2020-12-01 09:40:00|1423.8|1420.8|1423.8|1420.8|1424.8|1421.8|1423.8|1420.8|74
1606815900000|2020-12-01 09:45:00|1423.6|1420.6|1424.4|1421.4|1424.8|1421.8|1423.6|1420.6|73
1606816200000|2020-12-01 09:50:00|1424.6|1421.6|1426.8|1423.8|1427.1|1424.1|1424.6|1421.6|71
1606816500000|2020-12-01 09:55:00|1426.4|1423.4|1426.4|1423.4|1426.8|1423.8|1426.4|1423.4|30
1606816800000|2020-12-01 10:00:00|1426.8|1423.8|1423.8|1420.8|1426.8|1423.8|1423.8|1420.8|88
1606817100000|2020-12-01 10:05:00|1424.1|1421.1|1425.6|1422.6|1425.6|1422.6|1423.8|1420.8|76
1606817400000|2020-12-01 10:10:00|1425.1|1422.1|1424.8|1421.8|1425.1|1422.1|1424.8|1421.8|12
1606817700000|2020-12-01 10:15:00|1426.3|1423.3|1426.8|1423.8|1426.8|1423.8|1426.3|1423.3|54
1606818000000|2020-12-01 10:20:00|1425.8|1422.8|1424.8|1421.8|1425.8|1422.8|1424.8|1421.8|140
1606818300000|2020-12-01 10:25:00|1423.8|1420.8|1423.8|1420.8|1423.8|1420.8|1423.5|1420.5|29
1606818600000|2020-12-01 10:30:00|1423.5|1420.5|1420.5|1417.5|1423.8|1420.8|1419.8|1416.8|400
1606818900000|2020-12-01 10:35:00|1420.8|1417.8|1421|1418|1422.6|1419.6|1420.8|1417.8|34
1606819200000|2020-12-01 10:40:00|1420.8|1417.8|1421.8|1418.8|1421.8|1418.8|1420.8|1417.8|56
1606819500000|2020-12-01 10:45:00|1422.3|1419.3|1422.3|1419.3|1422.8|1419.8|1422.3|1419.3|17
1606819800000|2020-12-01 10:50:00|1422|1419|1421.8|1418.8|1422.5|1419.5|1421.8|1418.8|17
1606820100000|2020-12-01 10:55:00|1422.5|1419.5|1422|1419|1422.5|1419.5|1422|1419|56
1606820400000|2020-12-01 11:00:00|1422.3|1419.3|1421.8|1418.8|1422.8|1419.8|1420.8|1417.8|190
1606820700000|2020-12-01 11:05:00|1421.5|1418.5|1422.8|1419.8|1422.8|1419.8|1421.5|1418.5|148
1606821000000|2020-12-01 11:10:00|1423|1420|1423.5|1420.5|1423.8|1420.8|1422.8|1419.8|108
1606821300000|2020-12-01 11:15:00|1423.3|1420.3|1423.8|1420.8|1423.8|1420.8|1422.5|1419.5|104
1606821600000|2020-12-01 11:20:00|1423.5|1420.5|1425.8|1422.8|1426.3|1423.3|1423|1420|89
1606821900000|2020-12-01 11:25:00|1425.5|1422.5|1425.8|1422.8|1426.3|1423.3|1424.8|1421.8|66
1606822200000|2020-12-01 11:30:00|1425.5|1422.5|1423.5|1420.5|1425.5|1422.5|1423|1420|15
1606822500000|2020-12-01 11:35:00|1424|1421|1422.7|1419.7|1424|1421|1422.7|1419.7|42
1606822800000|2020-12-01 11:40:00|1422.5|1419.5|1422.5|1419.5|1423.5|1420.5|1422.5|1419.5|40
1606823100000|2020-12-01 11:45:00|1421.7|1418.7|1421.5|1418.5|1422|1419|1421.5|1418.5|26
1606823400000|2020-12-01 11:50:00|1421.7|1418.7|1420.5|1417.5|1421.7|1418.7|1420.5|1417.5|51
1606823700000|2020-12-01 11:55:00|1420.2|1417.2|1419.7|1416.7|1420.5|1417.5|1419.7|1416.7|163
1606824000000|2020-12-01 12:00:00|1418.7|1415.7|1415.2|1412.2|1418.7|1415.7|1415.2|1412.2|718
1606824300000|2020-12-01 12:05:00|1414.2|1411.2|1417.7|1414.7|1417.7|1414.7|1414.2|1411.2|318
1606824600000|2020-12-01 12:10:00|1418|1415|1417.7|1414.7|1419|1416|1417.5|1414.5|140
1606824900000|2020-12-01 12:15:00|1417.5|1414.5|1418.3|1415.3|1419.6|1416.6|1417.5|1414.5|81
1606825200000|2020-12-01 12:20:00|1418.9|1415.9|1419.1|1416.1|1419.3|1416.3|1418.3|1415.3|63
1606825500000|2020-12-01 12:25:00|1419.3|1416.3|1419.3|1416.3|1419.6|1416.6|1419.3|1416.3|13
1606825800000|2020-12-01 12:30:00|1419.1|1416.1|1415.7|1412.7|1419.3|1416.3|1415.7|1412.7|146
1606826100000|2020-12-01 12:35:00|1416.5|1413.5|1416.7|1413.7|1416.7|1413.7|1416.3|1413.3|47
1606826400000|2020-12-01 12:40:00|1417.5|1414.5|1417.3|1414.3|1418.3|1415.3|1417.3|1414.3|178
1606826700000|2020-12-01 12:45:00|1418.3|1415.3|1416.3|1413.3|1418.3|1415.3|1416.3|1413.3|115
1606827000000|2020-12-01 12:50:00|1416.5|1413.5|1416.3|1413.3|1416.8|1413.8|1416.3|1413.3|66
1606827300000|2020-12-01 12:55:00|1416.5|1413.5|1420.9|1417.9|1421.9|1418.9|1416.5|1413.5|441
1606827600000|2020-12-01 13:00:00|1421.4|1418.4|1425.9|1422.9|1429|1426|1421.2|1418.2|731
1606827900000|2020-12-01 13:05:00|1425.4|1422.4|1438.9|1435.9|1441.1|1438.1|1425.4|1422.4|937
1606828200000|2020-12-01 13:10:00|1439.1|1436.1|1446.6|1443.6|1447.6|1444.6|1433.9|1430.9|1015
1606828500000|2020-12-01 13:15:00|1446|1443|1453.3|1450.3|1454.3|1451.3|1444|1441|1306
1606828800000|2020-12-01 13:20:00|1453.5|1450.5|1445.4|1442.4|1453.5|1450.5|1444.6|1441.6|862
1606829100000|2020-12-01 13:25:00|1445.1|1442.1|1447.3|1444.3|1449.3|1446.3|1444.9|1441.9|353
1606829400000|2020-12-01 13:30:00|1447.7|1444.7|1444.9|1441.9|1447.7|1444.7|1444.1|1441.1|460
1606829700000|2020-12-01 13:35:00|1445.1|1442.1|1446.7|1443.7|1447.1|1444.1|1444.9|1441.9|160
1606830000000|2020-12-01 13:40:00|1446.1|1443.1|1445.6|1442.6|1447.1|1444.1|1445.1|1442.1|183
1606830300000|2020-12-01 13:45:00|1446.1|1443.1|1444.8|1441.8|1446.6|1443.6|1444.8|1441.8|665
1606830600000|2020-12-01 13:50:00|1444.6|1441.6|1448.3|1445.3|1449.6|1446.6|1443.8|1440.8|477
1606830900000|2020-12-01 13:55:00|1448.6|1445.6|1447.5|1444.5|1449.6|1446.6|1447.2|1444.2|188
1606831200000|2020-12-01 14:00:00|1447.7|1444.7|1448|1445|1449|1446|1447|1444|259
1606831500000|2020-12-01 14:05:00|1449|1446|1445.4|1442.4|1449|1446|1445.4|1442.4|143
1606831800000|2020-12-01 14:10:00|1446|1443|1443.8|1440.8|1446.2|1443.2|1443.6|1440.6|434
1606832100000|2020-12-01 14:15:00|1444.4|1441.4|1442.8|1439.8|1444.4|1441.4|1442.1|1439.1|132
1606832400000|2020-12-01 14:20:00|1442.6|1439.6|1440.1|1437.1|1442.8|1439.8|1439.8|1436.8|285
1606832700000|2020-12-01 14:25:00|1439.8|1436.8|1436.3|1433.3|1440.3|1437.3|1433.7|1430.7|635
1606833000000|2020-12-01 14:30:00|1435.5|1432.5|1434.7|1431.7|1436.3|1433.3|1433.3|1430.3|227
1606833300000|2020-12-01 14:35:00|1434.3|1431.3|1438.7|1435.7|1439.3|1436.3|1433.5|1430.5|336
1606833600000|2020-12-01 14:40:00|1439.7|1436.7|1439.1|1436.1|1440.7|1437.7|1438.9|1435.9|225
1606833900000|2020-12-01 14:45:00|1439.7|1436.7|1438.1|1435.1|1440.9|1437.9|1437.1|1434.1|701
1606834200000|2020-12-01 14:50:00|1437.3|1434.3|1438.1|1435.1|1439.3|1436.3|1436.5|1433.5|252
1606834500000|2020-12-01 14:55:00|1438.5|1435.5|1438.5|1435.5|1440.1|1437.1|1436.5|1433.5|309
1606834800000|2020-12-01 15:00:00|1438.3|1435.3|1435.5|1432.5|1439.5|1436.5|1435.5|1432.5|300
1606835100000|2020-12-01 15:05:00|1434.8|1431.8|1436.5|1433.5|1438.5|1435.5|1433.8|1430.8|424
1606835400000|2020-12-01 15:10:00|1437|1434|1432|1429|1437.5|1434.5|1431.8|1428.8|387
1606835700000|2020-12-01 15:15:00|1432.5|1429.5|1431|1428|1434|1431|1430.8|1427.8|516
1606836000000|2020-12-01 15:20:00|1430.3|1427.3|1432|1429|1432|1429|1430|1427|219
1606836300000|2020-12-01 15:25:00|1432.5|1429.5|1432|1429|1433.7|1430.7|1432|1429|216
1606836600000|2020-12-01 15:30:00|1431|1428|1429.4|1426.4|1431|1428|1428.4|1425.4|291
1606836900000|2020-12-01 15:35:00|1429.2|1426.2|1430.2|1427.2|1432.2|1429.2|1429.2|1426.2|479
1606837200000|2020-12-01 15:40:00|1430|1427|1430.4|1427.4|1431.4|1428.4|1429.4|1426.4|185
1606837500000|2020-12-01 15:45:00|1431|1428|1435|1432|1435|1432|1430.4|1427.4|738
1606837800000|2020-12-01 15:50:00|1434.4|1431.4|1434.4|1431.4|1436.4|1433.4|1434.4|1431.4|106
1606838100000|2020-12-01 15:55:00|1433.8|1430.8|1431.4|1428.4|1433.8|1430.8|1431.4|1428.4|170
1606838400000|2020-12-01 16:00:00|1430.8|1427.8|1428.8|1425.8|1430.8|1427.8|1428.8|1425.8|654
1606838700000|2020-12-01 16:05:00|1429.4|1426.4|1430.8|1427.8|1430.8|1427.8|1429.4|1426.4|548
1606839000000|2020-12-01 16:10:00|1429.8|1426.8|1430.8|1427.8|1432.9|1429.9|1429.8|1426.8|459
1606839300000|2020-12-01 16:15:00|1430.6|1427.6|1428.2|1425.2|1430.8|1427.8|1428.2|1425.2|591
1606839600000|2020-12-01 16:20:00|1429|1426|1431.8|1428.8|1431.8|1428.8|1428.2|1425.2|194
1606839900000|2020-12-01 16:25:00|1432.8|1429.8|1431.2|1428.2|1432.8|1429.8|1430.8|1427.8|138
1606840200000|2020-12-01 16:30:00|1430.4|1427.4|1432.2|1429.2|1433.8|1430.8|1430.2|1427.2|355
1606840500000|2020-12-01 16:35:00|1431.8|1428.8|1431.2|1428.2|1432.8|1429.8|1431.2|1428.2|148
1606840800000|2020-12-01 16:40:00|1430.2|1427.2|1429.7|1426.7|1430.2|1427.2|1428.9|1425.9|461
1606841100000|2020-12-01 16:45:00|1429.4|1426.4|1428.1|1425.1|1429.7|1426.7|1428.1|1425.1|1212
1606841400000|2020-12-01 16:50:00|1427.8|1424.8|1428.5|1425.5|1428.5|1425.5|1427.5|1424.5|1108
1606841700000|2020-12-01 16:55:00|1428.9|1425.9|1429.4|1426.4|1430.9|1427.9|1428.9|1425.9|987
1606842000000|2020-12-01 17:00:00|1428.9|1425.9|1429.9|1426.9|1429.9|1426.9|1428.4|1425.4|465
1606842300000|2020-12-01 17:05:00|1430.4|1427.4|1433.5|1430.5|1434.1|1431.1|1429.9|1426.9|559
1606842600000|2020-12-01 17:10:00|1432.5|1429.5|1429.7|1426.7|1432.5|1429.5|1429.5|1426.5|207
1606842900000|2020-12-01 17:15:00|1430.5|1427.5|1428.9|1425.9|1431.3|1428.3|1428.9|1425.9|408
1606843200000|2020-12-01 17:20:00|1428.5|1425.5|1430.5|1427.5|1430.5|1427.5|1427.9|1424.9|189
1606843500000|2020-12-01 17:25:00|1430.7|1427.7|1430.5|1427.5|1431.5|1428.5|1429.5|1426.5|205
1606843800000|2020-12-01 17:30:00|1431|1428|1435.1|1432.1|1436.4|1433.4|1429.5|1426.5|886
1606844100000|2020-12-01 17:35:00|1434.9|1431.9|1433.1|1430.1|1434.9|1431.9|1432.1|1429.1|272
1606844400000|2020-12-01 17:40:00|1433.6|1430.6|1428.5|1425.5|1434.1|1431.1|1428.5|1425.5|362
1606844700000|2020-12-01 17:45:00|1428.7|1425.7|1428.9|1425.9|1429.9|1426.9|1428.7|1425.7|710
1606845000000|2020-12-01 17:50:00|1428.4|1425.4|1430.6|1427.6|1431.4|1428.4|1427.5|1424.5|3919
1606845300000|2020-12-01 17:55:00|1430.8|1427.8|1432.5|1429.5|1435.1|1432.1|1430.8|1427.8|1432
1606897800000|2020-12-02 08:30:00|1437.3|1434.3|1434.8|1431.8|1437.6|1434.6|1431|1428|482
1606898100000|2020-12-02 08:35:00|1435.3|1432.3|1434.5|1431.5|1435.5|1432.5|1433.4|1430.4|182
1606898400000|2020-12-02 08:40:00|1434.3|1431.3|1432.3|1429.3|1434.3|1431.3|1430.9|1427.9|111
1606898700000|2020-12-02 08:45:00|1431.7|1428.7|1429.7|1426.7|1431.7|1428.7|1429.5|1426.5|203
1606899000000|2020-12-02 08:50:00|1429.5|1426.5|1429.5|1426.5|1429.7|1426.7|1429|1426|79
1606899300000|2020-12-02 08:55:00|1429.7|1426.7|1430.3|1427.3|1430.8|1427.8|1429.7|1426.7|70
1606899600000|2020-12-02 09:00:00|1430.5|1427.5|1427.3|1424.3|1431.3|1428.3|1427.3|1424.3|65
1606899900000|2020-12-02 09:05:00|||||||||49
1606900200000|2020-12-02 09:10:00|1427.2|1424.2|1426.7|1423.7|1427.2|1424.2|1426.7|1423.7|22
1606900500000|2020-12-02 09:15:00|1425.7|1422.7|1425.7|1422.7|1426.2|1423.2|1425.7|1422.7|98
1606900800000|2020-12-02 09:20:00|1426|1423|1429.8|1426.8|1430.6|1427.6|1426|1423|206
1606901100000|2020-12-02 09:25:00|1429.6|1426.6|1426.8|1423.8|1429.6|1426.6|1426.8|1423.8|75
1606901400000|2020-12-02 09:30:00|1428.8|1425.8|1424.7|1421.7|1428.8|1425.8|1423.5|1420.5|111
1606901700000|2020-12-02 09:35:00|1425.7|1422.7|1425.5|1422.5|1426.7|1423.7|1424.7|1421.7|111
1606902000000|2020-12-02 09:40:00|1425.2|1422.2|1426.2|1423.2|1426.7|1423.7|1425.2|1422.2|65
1606902300000|2020-12-02 09:45:00|1426|1423|1425.5|1422.5|1426|1423|1425.5|1422.5|17
1606902600000|2020-12-02 09:50:00|1425.2|1422.2|1425.7|1422.7|1425.7|1422.7|1424.7|1421.7|54
1606902900000|2020-12-02 09:55:00|1425.5|1422.5|1424.7|1421.7|1425.7|1422.7|1423.7|1420.7|188
1606903200000|2020-12-02 10:00:00|1424.2|1421.2|1422.9|1419.9|1424.2|1421.2|1422.9|1419.9|81
1606903500000|2020-12-02 10:05:00|1422.7|1419.7|1421.9|1418.9|1422.7|1419.7|1421.1|1418.1|73
1606903800000|2020-12-02 10:10:00|1421.7|1418.7|1422.1|1419.1|1422.1|1419.1|1421.6|1418.6|203
1606904100000|2020-12-02 10:15:00|||||||||58
1606904400000|2020-12-02 10:20:00|1421.9|1418.9|1421.6|1418.6|1422.1|1419.1|1421.1|1418.1|28
1606904700000|2020-12-02 10:25:00|1421.9|1418.9|1421.6|1418.6|1422.1|1419.1|1421.1|1418.1|95
1606905000000|2020-12-02 10:30:00|1421.9|1418.9|1421.1|1418.1|1421.9|1418.9|1421.1|1418.1|30
1606905300000|2020-12-02 10:35:00|1421.4|1418.4|1421.1|1418.1|1421.6|1418.6|1421.1|1418.1|8
1606905600000|2020-12-02 10:40:00|||||||||15
1606905900000|2020-12-02 10:45:00|1422.1|1419.1|1422.1|1419.1|1422.1|1419.1|1422.1|1419.1|73
1606906200000|2020-12-02 10:50:00|1421.8|1418.8|1424.1|1421.1|1424.1|1421.1|1421.1|1418.1|354
1606906500000|2020-12-02 10:55:00|1423.9|1420.9|1423.9|1420.9|1424.1|1421.1|1423.9|1420.9|13
1606906800000|2020-12-02 11:00:00|1424.1|1421.1|1423.1|1420.1|1424.1|1421.1|1423.1|1420.1|33
1606907100000|2020-12-02 11:05:00|1422.7|1419.7|1423.9|1420.9|1423.9|1420.9|1422.7|1419.7|62
1606907400000|2020-12-02 11:10:00|1424.1|1421.1|1423.9|1420.9|1424.1|1421.1|1423.9|1420.9|12
1606907700000|2020-12-02 11:15:00|||||||||16
1606908000000|2020-12-02 11:20:00|1424.1|1421.1|1422.1|1419.1|1424.4|1421.4|1421.9|1418.9|98
1606908300000|2020-12-02 11:25:00|1421.9|1418.9|1420.1|1417.1|1421.9|1418.9|1420.1|1417.1|463
1606908600000|2020-12-02 11:30:00|1419.9|1416.9|1419.6|1416.6|1420.1|1417.1|1419.1|1416.1|161
1606908900000|2020-12-02 11:35:00|1419.9|1416.9|1421.1|1418.1|1421.1|1418.1|1419.9|1416.9|82
1606909200000|2020-12-02 11:40:00|1422.6|1419.6|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|108
1606909500000|2020-12-02 11:45:00|1422.9|1419.9|1423.9|1420.9|1424.1|1421.1|1422.9|1419.9|100
1606909800000|2020-12-02 11:50:00|1423.6|1420.6|1423.9|1420.9|1424.1|1421.1|1423.6|1420.6|57
1606910100000|2020-12-02 11:55:00|1425.9|1422.9|1427.2|1424.2|1428.9|1425.9|1425.6|1422.6|567
1606910400000|2020-12-02 12:00:00|1427.4|1424.4|1426.2|1423.2|1427.4|1424.4|1425.6|1422.6|28
1606910700000|2020-12-02 12:05:00|1426.4|1423.4|1430.2|1427.2|1430.2|1427.2|1426.2|1423.2|148
1606911000000|2020-12-02 12:10:00|1429.8|1426.8|1432.5|1429.5|1432.8|1429.8|1428.2|1425.2|169
1606911300000|2020-12-02 12:15:00|1432.8|1429.8|1432.8|1429.8|1433.8|1430.8|1431|1428|48
1606911600000|2020-12-02 12:20:00|1433|1430|1433.6|1430.6|1435.3|1432.3|1432.8|1429.8|333
1606911900000|2020-12-02 12:25:00|1433.8|1430.8|1430.2|1427.2|1433.8|1430.8|1429.8|1426.8|142
1606912200000|2020-12-02 12:30:00|1430|1427|1427.4|1424.4|1430|1427|1427.4|1424.4|87
1606912500000|2020-12-02 12:35:00|1427.6|1424.6|1426.6|1423.6|1427.6|1424.6|1426.2|1423.2|136
1606912800000|2020-12-02 12:40:00|1424.8|1421.8|1425.1|1422.1|1425.1|1422.1|1424.8|1421.8|186
1606913100000|2020-12-02 12:45:00|1424.6|1421.6|1429.2|1426.2|1429.5|1426.5|1424.6|1421.6|82
1606913400000|2020-12-02 12:50:00|1429|1426|1428.2|1425.2|1429|1426|1426.2|1423.2|104
1606913700000|2020-12-02 12:55:00|1428|1425|1429.2|1426.2|1429.5|1426.5|1428|1425|51
1606914000000|2020-12-02 13:00:00|1429.8|1426.8|1427|1424|1431.3|1428.3|1425.8|1422.8|857
1606914300000|2020-12-02 13:05:00|1426.5|1423.5|1424.8|1421.8|1427.3|1424.3|1424.8|1421.8|198
1606914600000|2020-12-02 13:10:00|1424.3|1421.3|1425.2|1422.2|1425.2|1422.2|1422.6|1419.6|491
1606914900000|2020-12-02 13:15:00|1424.6|1421.6|1426.7|1423.7|1427.7|1424.7|1422.8|1419.8|616
1606915200000|2020-12-02 13:20:00|1427.3|1424.3|1427|1424|1427.7|1424.7|1425.7|1422.7|354
1606915500000|2020-12-02 13:25:00|1427.7|1424.7|1424.5|1421.5|1428.7|1425.7|1424.5|1421.5|544
1606915800000|2020-12-02 13:30:00|1424.2|1421.2|1420.2|1417.2|1424.2|1421.2|1420.2|1417.2|1026
1606916100000|2020-12-02 13:35:00|1419.6|1416.6|1419.4|1416.4|1420.2|1417.2|1418.6|1415.6|332
1606916400000|2020-12-02 13:40:00|1419.2|1416.2|1420.2|1417.2|1420.2|1417.2|1419.2|1416.2|296
1606916700000|2020-12-02 13:45:00|1419.6|1416.6|1418.4|1415.4|1419.6|1416.6|1418.2|1415.2|179
1606917000000|2020-12-02 13:50:00|1418.2|1415.2|1419.2|1416.2|1419.6|1416.6|1418.2|1415.2|258
1606917300000|2020-12-02 13:55:00|1419.4|1416.4|1414|1411|1420.2|1417.2|1414|1411|423
1606917600000|2020-12-02 14:00:00|1414.3|1411.3|1413.5|1410.5|1415|1412|1412.5|1409.5|805
1606917900000|2020-12-02 14:05:00|1413.3|1410.3|1414|1411|1415|1412|1413.3|1410.3|383
1606918200000|2020-12-02 14:10:00|1413|1410|1412.5|1409.5|1413.3|1410.3|1412.5|1409.5|124
1606918500000|2020-12-02 14:15:00|1412.3|1409.3|1413.3|1410.3|1414|1411|1411.5|1408.5|275
1606918800000|2020-12-02 14:20:00|1413.5|1410.5|1414|1411|1414.5|1411.5|1413.3|1410.3|154
1606919100000|2020-12-02 14:25:00|1413.3|1410.3|1413|1410|1413.5|1410.5|1413|1410|133
1606919400000|2020-12-02 14:30:00|1412.5|1409.5|1413.6|1410.6|1414.2|1411.2|1411.5|1408.5|547
1606919700000|2020-12-02 14:35:00|1414.2|1411.2|1416.6|1413.6|1418.2|1415.2|1413.6|1410.6|801
1606920000000|2020-12-02 14:40:00|1417.2|1414.2|1414.8|1411.8|1417.6|1414.6|1414.8|1411.8|341
1606920300000|2020-12-02 14:45:00|1414.6|1411.6|1413.6|1410.6|1415.6|1412.6|1412.6|1409.6|277
1606920600000|2020-12-02 14:50:00|1413.8|1410.8|1417.2|1414.2|1417.2|1414.2|1413.8|1410.8|300
1606920900000|2020-12-02 14:55:00|1416.9|1413.9|1415.6|1412.6|1417.2|1414.2|1414.4|1411.4|259
1606921200000|2020-12-02 15:00:00|1415.4|1412.4|1418.2|1415.2|1419.2|1416.2|1415.2|1412.2|337
1606921500000|2020-12-02 15:05:00|1419.2|1416.2|1419.2|1416.2|1419.2|1416.2|1418.2|1415.2|246
1606921800000|2020-12-02 15:10:00|1420.2|1417.2|1420.4|1417.4|1422.7|1419.7|1418.7|1415.7|1064
1606922100000|2020-12-02 15:15:00|1420.7|1417.7|1420.2|1417.2|1421.2|1418.2|1418.6|1415.6|401
1606922400000|2020-12-02 15:20:00|1419.6|1416.6|1422.1|1419.1|1422.1|1419.1|1419.6|1416.6|224
1606922700000|2020-12-02 15:25:00|1421.7|1418.7|1423.1|1420.1|1424.1|1421.1|1421.7|1418.7|542
1606923000000|2020-12-02 15:30:00|1422.9|1419.9|1422.4|1419.4|1423.1|1420.1|1421.1|1418.1|501
1606923300000|2020-12-02 15:35:00|1422.1|1419.1|1424.1|1421.1|1424.1|1421.1|1420.9|1417.9|239
1606923600000|2020-12-02 15:40:00|1425.1|1422.1|1429.7|1426.7|1430.7|1427.7|1425.1|1422.1|856
1606923900000|2020-12-02 15:45:00|1429.1|1426.1|1431.5|1428.5|1431.5|1428.5|1428.7|1425.7|464
1606924200000|2020-12-02 15:50:00|1431.3|1428.3|1431.3|1428.3|1432.3|1429.3|1429.7|1426.7|425
1606924500000|2020-12-02 15:55:00|1431.7|1428.7|1432.6|1429.6|1433.8|1430.8|1431.3|1428.3|753
1606924800000|2020-12-02 16:00:00|1432.8|1429.8|1445.1|1442.1|1445.1|1442.1|1431.8|1428.8|1011
1606925100000|2020-12-02 16:05:00|1444.8|1441.8|1443.1|1440.1|1446.1|1443.1|1441|1438|1255
1606925400000|2020-12-02 16:10:00|1443.5|1440.5|1438.5|1435.5|1444.1|1441.1|1438.5|1435.5|651
1606925700000|2020-12-02 16:15:00|1438.7|1435.7|1437.4|1434.4|1439.7|1436.7|1437.4|1434.4|248
1606926000000|2020-12-02 16:20:00|1437|1434|1437.4|1434.4|1438.7|1435.7|1436.7|1433.7|275
1606926300000|2020-12-02 16:25:00|1437.7|1434.7|1438.9|1435.9|1439.4|1436.4|1436.4|1433.4|273
1606926600000|2020-12-02 16:30:00|1439.2|1436.2|1441.5|1438.5|1441.5|1438.5|1437.9|1434.9|397
1606926900000|2020-12-02 16:35:00|1441.8|1438.8|1444.9|1441.9|1445.6|1442.6|1441.8|1438.8|468
1606927200000|2020-12-02 16:40:00|1444.6|1441.6|1440.5|1437.5|1445.6|1442.6|1440.3|1437.3|288
1606927500000|2020-12-02 16:45:00|1440.1|1437.1|1445.6|1442.6|1445.6|1442.6|1440.1|1437.1|304
1606927800000|2020-12-02 16:50:00|1446.6|1443.6|1444.6|1441.6|1447.1|1444.1|1444.6|1441.6|304
1606928100000|2020-12-02 16:55:00|1444.9|1441.9|1443.6|1440.6|1445.4|1442.4|1443.6|1440.6|80
1606928400000|2020-12-02 17:00:00|1443.3|1440.3|1442.3|1439.3|1443.3|1440.3|1439.1|1436.1|433
1606928700000|2020-12-02 17:05:00|1442.8|1439.8|1446.1|1443.1|1446.6|1443.6|1442.5|1439.5|185
1606929000000|2020-12-02 17:10:00|1445.8|1442.8|1443.1|1440.1|1446.6|1443.6|1442.5|1439.5|329
1606929300000|2020-12-02 17:15:00|1442.8|1439.8|1437.9|1434.9|1443.8|1440.8|1437.7|1434.7|356
1606929600000|2020-12-02 17:20:00|1437.5|1434.5|1435.7|1432.7|1438.9|1435.9|1435.4|1432.4|161
1606929900000|2020-12-02 17:25:00|1435.9|1432.9|1443.2|1440.2|1443.2|1440.2|1435.7|1432.7|373
1606930200000|2020-12-02 17:30:00|1442.9|1439.9|1438.1|1435.1|1444.2|1441.2|1438.1|1435.1|390
1606930500000|2020-12-02 17:35:00|1437.3|1434.3|1435.8|1432.8|1437.3|1434.3|1435.5|1432.5|288
1606930800000|2020-12-02 17:40:00|1435.5|1432.5|1435.3|1432.3|1437.3|1434.3|1435.1|1432.1|274
1606931100000|2020-12-02 17:45:00|1435.5|1432.5|1433.1|1430.1|1437.1|1434.1|1432.5|1429.5|416
1606931400000|2020-12-02 17:50:00|1432.8|1429.8|1435.6|1432.6|1436.6|1433.6|1428.5|1425.5|1963
1606931700000|2020-12-02 17:55:00|1435.9|1432.9|1438.6|1435.6|1441.7|1438.7|1434.2|1431.2|1645
1606984200000|2020-12-03 08:30:00|1438.3|1435.3|1439.4|1436.4|1439.9|1436.9|1437.1|1434.1|120
1606984500000|2020-12-03 08:35:00|1438.9|1435.9|1438.6|1435.6|1440.3|1437.3|1437.3|1434.3|88
1606984800000|2020-12-03 08:40:00|1438.3|1435.3|1436.8|1433.8|1438.3|1435.3|1436.8|1433.8|79
1606985100000|2020-12-03 08:45:00|1436.5|1433.5|1439.6|1436.6|1440.6|1437.6|1436.5|1433.5|136
1606985400000|2020-12-03 08:50:00|1439|1436|1441.6|1438.6|1441.8|1438.8|1438.8|1435.8|54
1606985700000|2020-12-03 08:55:00|1441.8|1438.8|1442.1|1439.1|1442.1|1439.1|1440.6|1437.6|103
1606986000000|2020-12-03 09:00:00|1442.3|1439.3|1441.3|1438.3|1442.6|1439.6|1439.8|1436.8|116
1606986300000|2020-12-03 09:05:00|1441.6|1438.6|1441.8|1438.8|1441.8|1438.8|1441.3|1438.3|20
1606986600000|2020-12-03 09:10:00|1441.6|1438.6|1441.6|1438.6|1441.8|1438.8|1441.6|1438.6|25
1606986900000|2020-12-03 09:15:00|1441.5|1438.5|1441.5|1438.5|1441.8|1438.8|1441.5|1438.5|13
1606987200000|2020-12-03 09:20:00|1441|1438|1440.8|1437.8|1441|1438|1439.8|1436.8|9
1606987500000|2020-12-03 09:25:00|||||||||17
1606987800000|2020-12-03 09:30:00|1439.8|1436.8|1437.2|1434.2|1439.8|1436.8|1435.2|1432.2|193
1606988100000|2020-12-03 09:35:00|1436.5|1433.5|1436.8|1433.8|1436.8|1433.8|1436.2|1433.2|28
1606988400000|2020-12-03 09:40:00|1436.2|1433.2|1435.2|1432.2|1436.4|1433.4|1434.2|1431.2|147
1606988700000|2020-12-03 09:45:00|1435.8|1432.8|1435.2|1432.2|1436.2|1433.2|1435.2|1432.2|55
1606989000000|2020-12-03 09:50:00|1434.9|1431.9|1433.2|1430.2|1434.9|1431.9|1432.4|1429.4|51
1606989300000|2020-12-03 09:55:00|1433.4|1430.4|1436|1433|1436.2|1433.2|1433.4|1430.4|71
1606989600000|2020-12-03 10:00:00|1435.8|1432.8|1438.3|1435.3|1438.3|1435.3|1435.8|1432.8|60
1606989900000|2020-12-03 10:05:00|1438.8|1435.8|1439.8|1436.8|1439.8|1436.8|1438.8|1435.8|21
1606990200000|2020-12-03 10:10:00|1440.8|1437.8|1440.8|1437.8|1440.8|1437.8|1440.3|1437.3|38
1606990500000|2020-12-03 10:15:00|1440.5|1437.5|1441.9|1438.9|1441.9|1438.9|1440.2|1437.2|42
1606990800000|2020-12-03 10:20:00|1441.4|1438.4|1441.9|1438.9|1441.9|1438.9|1441.2|1438.2|16
1606991100000|2020-12-03 10:25:00|1442.8|1439.8|1443.2|1440.2|1444.2|1441.2|1442.8|1439.8|78
1606991700000|2020-12-03 10:35:00|1444.2|1441.2|1444.2|1441.2|1444.5|1441.5|1444.2|1441.2|42
1606992000000|2020-12-03 10:40:00|1444.5|1441.5|1445.7|1442.7|1446.7|1443.7|1444.2|1441.2|200
1606992300000|2020-12-03 10:45:00|1445.5|1442.5|1445.7|1442.7|1445.7|1442.7|1445.5|1442.5|17
1606992600000|2020-12-03 10:50:00|1447.1|1444.1|1453|1450|1453|1450|1447.1|1444.1|215
1606992900000|2020-12-03 10:55:00|1453.8|1450.8|1457.6|1454.6|1457.6|1454.6|1452.8|1449.8|277
1606993200000|2020-12-03 11:00:00|1457.9|1454.9|1456.5|1453.5|1459.1|1456.1|1456.3|1453.3|428
1606993500000|2020-12-03 11:05:00|1455.5|1452.5|1452.2|1449.2|1455.5|1452.5|1452.2|1449.2|243
1606993800000|2020-12-03 11:10:00|1452.7|1449.7|1454.2|1451.2|1455.5|1452.5|1452.7|1449.7|73
1606994100000|2020-12-03 11:15:00|1454|1451|1454.5|1451.5|1454.7|1451.7|1453.5|1450.5|65
1606994400000|2020-12-03 11:20:00|1454.2|1451.2|1455.5|1452.5|1456.1|1453.1|1454|1451|197
1606994700000|2020-12-03 11:25:00|1456.1|1453.1|1454.8|1451.8|1456.1|1453.1|1453.8|1450.8|53
1606995000000|2020-12-03 11:30:00|1455.1|1452.1|1454.8|1451.8|1455.1|1452.1|1454.8|1451.8|16
1606995300000|2020-12-03 11:35:00|1455.1|1452.1|1453.1|1450.1|1456.1|1453.1|1451.5|1448.5|187
1606995600000|2020-12-03 11:40:00|1452.5|1449.5|1454.3|1451.3|1454.3|1451.3|1452.5|1449.5|32
1606995900000|2020-12-03 11:45:00|1454.8|1451.8|1452.3|1449.3|1455.1|1452.1|1452.3|1449.3|35
1606996200000|2020-12-03 11:50:00|1452.5|1449.5|1451.5|1448.5|1453.1|1450.1|1451.5|1448.5|10
1606996500000|2020-12-03 11:55:00|1451.3|1448.3|1451.5|1448.5|1451.5|1448.5|1450.5|1447.5|35
1606996800000|2020-12-03 12:00:00|1452.1|1449.1|1451.1|1448.1|1453.3|1450.3|1451.1|1448.1|83
1606997100000|2020-12-03 12:05:00|1450.5|1447.5|1451.1|1448.1|1451.3|1448.3|1450.1|1447.1|27
1606997400000|2020-12-03 12:10:00|1450.5|1447.5|1452.1|1449.1|1452.6|1449.6|1450.5|1447.5|39
1606997700000|2020-12-03 12:15:00|1451.8|1448.8|1450.1|1447.1|1451.8|1448.8|1449.3|1446.3|48
1606998000000|2020-12-03 12:20:00|1449.6|1446.6|1448.5|1445.5|1450.1|1447.1|1448.5|1445.5|98
1606998300000|2020-12-03 12:25:00|1449.5|1446.5|1450.3|1447.3|1451.3|1448.3|1449.5|1446.5|50
1606998600000|2020-12-03 12:30:00|1450.1|1447.1|1447.5|1444.5|1450.3|1447.3|1446.7|1443.7|281
1606998900000|2020-12-03 12:35:00|1448.5|1445.5|1448.5|1445.5|1448.5|1445.5|1448.5|1445.5|90
1606999200000|2020-12-03 12:40:00|1449.5|1446.5|1448.5|1445.5|1449.5|1446.5|1447.5|1444.5|299
1606999500000|2020-12-03 12:45:00|1448.2|1445.2|1448.5|1445.5|1449|1446|1448.2|1445.2|22
1606999800000|2020-12-03 12:50:00|1448.7|1445.7|1453.8|1450.8|1453.8|1450.8|1448.7|1445.7|255
1607000100000|2020-12-03 12:55:00|1454.3|1451.3|1452.3|1449.3|1454.6|1451.6|1450.9|1447.9|537
1607000400000|2020-12-03 13:00:00|1452|1449|1450.5|1447.5|1452|1449|1447.5|1444.5|244
1607000700000|2020-12-03 13:05:00|1451|1448|1446.5|1443.5|1451|1448|1446.5|1443.5|105
1607001000000|2020-12-03 13:10:00|1446.2|1443.2|1443.1|1440.1|1446.2|1443.2|1441.4|1438.4|392
1607001300000|2020-12-03 13:15:00|1442.9|1439.9|1450.6|1447.6|1451.6|1448.6|1442.9|1439.9|390
1607001600000|2020-12-03 13:20:00|1450.8|1447.8|1447|1444|1453.2|1450.2|1446.6|1443.6|180
1607001900000|2020-12-03 13:25:00|1444.5|1441.5|1448.6|1445.6|1448.6|1445.6|1444|1441|148
1607002200000|2020-12-03 13:30:00|1448.3|1445.3|1446.3|1443.3|1448.6|1445.6|1445.3|1442.3|178
1607002500000|2020-12-03 13:35:00|1446|1443|1447.3|1444.3|1447.6|1444.6|1445|1442|139
1607002800000|2020-12-03 13:40:00|1447.6|1444.6|1448.1|1445.1|1450.1|1447.1|1445|1442|200
1607003100000|2020-12-03 13:45:00|1447.9|1444.9|1447.1|1444.1|1448.1|1445.1|1443.8|1440.8|375
1607003400000|2020-12-03 13:50:00|1447.6|1444.6|1445.6|1442.6|1448.1|1445.1|1445.4|1442.4|116
1607003700000|2020-12-03 13:55:00|1445.4|1442.4|1445.1|1442.1|1446.1|1443.1|1444.4|1441.4|66
1607004000000|2020-12-03 14:00:00|1445.6|1442.6|1449.7|1446.7|1450.7|1447.7|1442.6|1439.6|465
1607004300000|2020-12-03 14:05:00|1450.3|1447.3|1453.3|1450.3|1455.8|1452.8|1450.3|1447.3|1199
1607004600000|2020-12-03 14:10:00|1453|1450|1452.7|1449.7|1453.3|1450.3|1452.3|1449.3|74
1607004900000|2020-12-03 14:15:00|1453.2|1450.2|1454.3|1451.3|1455.5|1452.5|1452.9|1449.9|245
1607005200000|2020-12-03 14:20:00|1454.7|1451.7|1456.8|1453.8|1456.8|1453.8|1454.5|1451.5|271
1607005500000|2020-12-03 14:25:00|1456.4|1453.4|1455.8|1452.8|1456.8|1453.8|1454.8|1451.8|126
1607005800000|2020-12-03 14:30:00|1455.6|1452.6|1447.9|1444.9|1455.6|1452.6|1446.9|1443.9|534
1607006100000|2020-12-03 14:35:00|1447.6|1444.6|1452.7|1449.7|1452.7|1449.7|1447.1|1444.1|277
1607006400000|2020-12-03 14:40:00|1452.5|1449.5|1453|1450|1454.2|1451.2|1450.9|1447.9|186
1607006700000|2020-12-03 14:45:00|1452.7|1449.7|1453.7|1450.7|1454.2|1451.2|1452.2|1449.2|241
1607007000000|2020-12-03 14:50:00|1453.1|1450.1|1452.5|1449.5|1454|1451|1450.7|1447.7|310
1607007300000|2020-12-03 14:55:00|1452.7|1449.7|1453.1|1450.1|1454.1|1451.1|1452.7|1449.7|106
1607007600000|2020-12-03 15:00:00|1452.9|1449.9|1445.8|1442.8|1453.1|1450.1|1445.6|1442.6|180
1607007900000|2020-12-03 15:05:00|1445.6|1442.6|1444.8|1441.8|1448.6|1445.6|1444.6|1441.6|306
1607008200000|2020-12-03 15:10:00|1444.3|1441.3|1441.7|1438.7|1444.3|1441.3|1440|1437|295
1607008500000|2020-12-03 15:15:00|1442|1439|1442.8|1439.8|1445.6|1442.6|1440.4|1437.4|337
1607008800000|2020-12-03 15:20:00|1443|1440|1440.5|1437.5|1443.8|1440.8|1440|1437|295
1607009100000|2020-12-03 15:25:00|1440.2|1437.2|1445.6|1442.6|1445.6|1442.6|1440|1437|229
1607009400000|2020-12-03 15:30:00|1445.1|1442.1|1445.1|1442.1|1446.1|1443.1|1443.1|1440.1|207
1607009700000|2020-12-03 15:35:00|1444.6|1441.6|1443.1|1440.1|1444.6|1441.6|1443.1|1440.1|134
1607010000000|2020-12-03 15:40:00|1443.3|1440.3|1438.6|1435.6|1443.6|1440.6|1438|1435|213
1607010300000|2020-12-03 15:45:00|1438.8|1435.8|1438|1435|1439|1436|1437.8|1434.8|166
1607010600000|2020-12-03 15:50:00|1438.3|1435.3|1439.8|1436.8|1440|1437|1438|1435|117
1607010900000|2020-12-03 15:55:00|1440|1437|1438|1435|1440|1437|1437|1434|200
1607011200000|2020-12-03 16:00:00|1438.2|1435.2|1434.7|1431.7|1438.2|1435.2|1433.4|1430.4|277
1607011500000|2020-12-03 16:05:00|1435.2|1432.2|1436.2|1433.2|1437|1434|1434.4|1431.4|183
1607011800000|2020-12-03 16:10:00|1436|1433|1438|1435|1438|1435|1436|1433|318
1607012100000|2020-12-03 16:15:00|1438.2|1435.2|1439.2|1436.2|1439.2|1436.2|1437|1434|281
1607012400000|2020-12-03 16:20:00|1439|1436|1438.9|1435.9|1440.4|1437.4|1437.4|1434.4|246
1607012700000|2020-12-03 16:25:00|1439.4|1436.4|1440.4|1437.4|1440.4|1437.4|1439.4|1436.4|63
1607013000000|2020-12-03 16:30:00|1440|1437|1439.4|1436.4|1440.4|1437.4|1438.4|1435.4|107
1607013300000|2020-12-03 16:35:00|1438.4|1435.4|1439.2|1436.2|1440.4|1437.4|1438.4|1435.4|78
1607013600000|2020-12-03 16:40:00|1439.4|1436.4|1438.4|1435.4|1439.4|1436.4|1438.4|1435.4|54
1607013900000|2020-12-03 16:45:00|1439.2|1436.2|1439.4|1436.4|1439.4|1436.4|1438.4|1435.4|122
1607014200000|2020-12-03 16:50:00|1438.9|1435.9|1438.4|1435.4|1438.9|1435.9|1437.4|1434.4|64
1607014500000|2020-12-03 16:55:00|1438.7|1435.7|1440.4|1437.4|1440.4|1437.4|1438.7|1435.7|64
1607014800000|2020-12-03 17:00:00|1439.4|1436.4|1437.4|1434.4|1439.4|1436.4|1436.4|1433.4|316
1607015100000|2020-12-03 17:05:00|1436.9|1433.9|1436.4|1433.4|1437.4|1434.4|1436.4|1433.4|70
1607015400000|2020-12-03 17:10:00|1436.9|1433.9|1437.4|1434.4|1437.4|1434.4|1436.9|1433.9|50
1607015700000|2020-12-03 17:15:00|1438.4|1435.4|1438.7|1435.7|1439.4|1436.4|1438.4|1435.4|93
1607016000000|2020-12-03 17:20:00|1438.4|1435.4|1439.2|1436.2|1439.4|1436.4|1438|1435|59
1607016300000|2020-12-03 17:25:00|1438.7|1435.7|1438.4|1435.4|1439.4|1436.4|1438|1435|281
1607016600000|2020-12-03 17:30:00|1438.2|1435.2|1437|1434|1438.4|1435.4|1436.4|1433.4|338
1607016900000|2020-12-03 17:35:00|1436.4|1433.4|1436.7|1433.7|1438.2|1435.2|1436.4|1433.4|314
1607017200000|2020-12-03 17:40:00|1436.4|1433.4|1437|1434|1437.4|1434.4|1436.4|1433.4|335
1607017500000|2020-12-03 17:45:00|1436.7|1433.7|1436.8|1433.8|1437.4|1434.4|1435.8|1432.8|387
1607017800000|2020-12-03 17:50:00|1436.6|1433.6|1445.2|1442.2|1446.1|1443.1|1436.3|1433.3|1736
1607018100000|2020-12-03 17:55:00|1445.7|1442.7|1444.7|1441.7|1445.7|1442.7|1441.9|1438.9|626
1607070600000|2020-12-04 08:30:00|1445|1442|1445.2|1442.2|1447.2|1444.2|1444.5|1441.5|109
1607070900000|2020-12-04 08:35:00|1445|1442|1446.7|1443.7|1447|1444|1445|1442|143
1607071200000|2020-12-04 08:40:00|1447.2|1444.2|1446|1443|1447.2|1444.2|1445.8|1442.8|105
1607071500000|2020-12-04 08:45:00|1446.3|1443.3|1446|1443|1447.8|1444.8|1445|1442|116
1607071800000|2020-12-04 08:50:00|1445.2|1442.2|1446|1443|1446.8|1443.8|1445|1442|29
1607072100000|2020-12-04 08:55:00|1445|1442|1443|1440|1445|1442|1443|1440|53
1607072400000|2020-12-04 09:00:00|1443.2|1440.2|1442|1439|1443.2|1440.2|1442|1439|32
1607072700000|2020-12-04 09:05:00|1442.4|1439.4|1443.5|1440.5|1444.5|1441.5|1442.2|1439.2|49
1607073000000|2020-12-04 09:10:00|1443.8|1440.8|1442.4|1439.4|1444|1441|1442|1439|25
1607073300000|2020-12-04 09:15:00|1442.7|1439.7|1443.2|1440.2|1444|1441|1442.2|1439.2|35
1607073600000|2020-12-04 09:20:00|1445|1442|1445|1442|1445.8|1442.8|1444.8|1441.8|55
1607073900000|2020-12-04 09:25:00|1446|1443|1444.8|1441.8|1446|1443|1444.8|1441.8|32
1607074200000|2020-12-04 09:30:00|1445|1442|1442|1439|1445|1442|1442|1439|67
1607074500000|2020-12-04 09:35:00|1441|1438|1440.4|1437.4|1442|1439|1438.9|1435.9|151
1607074800000|2020-12-04 09:40:00|1440.2|1437.2|1442.7|1439.7|1443.2|1440.2|1439.9|1436.9|41
1607075100000|2020-12-04 09:45:00|1442.2|1439.2|1442.9|1439.9|1443.4|1440.4|1442.2|1439.2|46
1607075400000|2020-12-04 09:50:00|1442.1|1439.1|1441.9|1438.9|1442.1|1439.1|1441.6|1438.6|13
1607075700000|2020-12-04 09:55:00|1442.1|1439.1|1440.4|1437.4|1442.9|1439.9|1440.4|1437.4|25
1607076000000|2020-12-04 10:00:00|1440.6|1437.6|1440.9|1437.9|1440.9|1437.9|1439.9|1436.9|28
1607076300000|2020-12-04 10:05:00|1440.4|1437.4|1440.4|1437.4|1441.6|1438.6|1439.9|1436.9|63
1607076600000|2020-12-04 10:10:00|1439.9|1436.9|1438.9|1435.9|1440.6|1437.6|1438.9|1435.9|21
1607076900000|2020-12-04 10:15:00|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|1439.9|1436.9|19
1607077200000|2020-12-04 10:20:00|1439.1|1436.1|1438.9|1435.9|1439.9|1436.9|1438.9|1435.9|13
1607077500000|2020-12-04 10:25:00|1439.4|1436.4|1438.9|1435.9|1439.4|1436.4|1438.9|1435.9|5
1607077800000|2020-12-04 10:30:00|1437.9|1434.9|1437.3|1434.3|1438.9|1435.9|1437.3|1434.3|73
1607078100000|2020-12-04 10:35:00|1437.1|1434.1|1437.3|1434.3|1437.3|1434.3|1436.8|1433.8|28
1607078400000|2020-12-04 10:40:00|1438.1|1435.1|1438.3|1435.3|1438.3|1435.3|1437.8|1434.8|29
1607078700000|2020-12-04 10:45:00|1438.9|1435.9|1440.4|1437.4|1441.1|1438.1|1438.6|1435.6|84
1607079000000|2020-12-04 10:50:00|1440.6|1437.6|1443.7|1440.7|1444|1441|1440.6|1437.6|47
1607079300000|2020-12-04 10:55:00|1443|1440|1441.4|1438.4|1443|1440|1441.4|1438.4|44
1607079600000|2020-12-04 11:00:00|1442.4|1439.4|1441.4|1438.4|1443.4|1440.4|1440.9|1437.9|34
1607079900000|2020-12-04 11:05:00|1441.1|1438.1|1439.8|1436.8|1441.6|1438.6|1439.8|1436.8|30
1607080200000|2020-12-04 11:10:00|1440.4|1437.4|1440.4|1437.4|1440.6|1437.6|1440.1|1437.1|20
1607080500000|2020-12-04 11:15:00|1440.1|1437.1|1439.3|1436.3|1440.6|1437.6|1439.3|1436.3|11
1607080800000|2020-12-04 11:20:00|1439.8|1436.8|1438.8|1435.8|1439.8|1436.8|1438.3|1435.3|35
1607081100000|2020-12-04 11:25:00|||||||||10
1607081400000|2020-12-04 11:30:00|1438.4|1435.4|1437.8|1434.8|1438.4|1435.4|1437.8|1434.8|20
1607081700000|2020-12-04 11:35:00|1437.6|1434.6|1437.8|1434.8|1437.8|1434.8|1437.6|1434.6|23
1607082000000|2020-12-04 11:40:00|1438.1|1435.1|1438.8|1435.8|1439.3|1436.3|1438.1|1435.1|57
1607082300000|2020-12-04 11:45:00|1438.6|1435.6|1437.8|1434.8|1438.6|1435.6|1437.8|1434.8|40
1607082600000|2020-12-04 11:50:00|||||||||40
1607082900000|2020-12-04 11:55:00|||||||||25
1607083200000|2020-12-04 12:00:00|||||||||43
1607083500000|2020-12-04 12:05:00|1437.6|1434.6|1437.8|1434.8|1437.8|1434.8|1437.6|1434.6|32
1607083800000|2020-12-04 12:10:00|1439.1|1436.1|1439.8|1436.8|1439.8|1436.8|1439.1|1436.1|74
1607084100000|2020-12-04 12:15:00|1437.8|1434.8|1435.1|1432.1|1437.8|1434.8|1435.1|1432.1|180
1607084400000|2020-12-04 12:20:00|1435.3|1432.3|1436.1|1433.1|1436.1|1433.1|1434.3|1431.3|205
1607084700000|2020-12-04 12:25:00|1435.8|1432.8|1436.3|1433.3|1436.5|1433.5|1435.3|1432.3|36
1607085000000|2020-12-04 12:30:00|1435.3|1432.3|1434.3|1431.3|1435.3|1432.3|1434.3|1431.3|155
1607085300000|2020-12-04 12:35:00|1433.7|1430.7|1432.7|1429.7|1433.7|1430.7|1431.7|1428.7|371
1607085600000|2020-12-04 12:40:00|1432.4|1429.4|1432.5|1429.5|1432.9|1429.9|1431.5|1428.5|116
1607085900000|2020-12-04 12:45:00|1432.2|1429.2|1432.7|1429.7|1432.7|1429.7|1431.5|1428.5|115
1607086200000|2020-12-04 12:50:00|1432.5|1429.5|1431.7|1428.7|1432.7|1429.7|1431.7|1428.7|83
1607086500000|2020-12-04 12:55:00|1431.5|1428.5|1428.2|1425.2|1431.7|1428.7|1428.2|1425.2|225
1607086800000|2020-12-04 13:00:00|1428.4|1425.4|1423.9|1420.9|1428.7|1425.7|1422.6|1419.6|1651
1607087100000|2020-12-04 13:05:00|1423.6|1420.6|1428.3|1425.3|1429.3|1426.3|1423.6|1420.6|263
1607087400000|2020-12-04 13:10:00|1427.7|1424.7|1426.5|1423.5|1429.3|1426.3|1426.5|1423.5|170
1607087700000|2020-12-04 13:15:00|1426.7|1423.7|1424.2|1421.2|1426.7|1423.7|1424.2|1421.2|180
1607088000000|2020-12-04 13:20:00|1423.7|1420.7|1426.2|1423.2|1426.2|1423.2|1423.7|1420.7|145
1607088300000|2020-12-04 13:25:00|1425.9|1422.9|1429.4|1426.4|1429.7|1426.7|1425.2|1422.2|98
1607088600000|2020-12-04 13:30:00|1429.7|1426.7|1425.9|1422.9|1429.7|1426.7|1424.2|1421.2|207
1607088900000|2020-12-04 13:35:00|1425.7|1422.7|1427.2|1424.2|1427.2|1424.2|1425.7|1422.7|150
1607089200000|2020-12-04 13:40:00|1426.9|1423.9|1427.7|1424.7|1427.7|1424.7|1426.7|1423.7|232
1607089500000|2020-12-04 13:45:00|1426.7|1423.7|1424.7|1421.7|1426.7|1423.7|1424.7|1421.7|136
1607089800000|2020-12-04 13:50:00|1425.1|1422.1|1422.1|1419.1|1425.7|1422.7|1422.1|1419.1|376
1607090100000|2020-12-04 13:55:00|1421.9|1418.9|1422.1|1419.1|1422.1|1419.1|1421.1|1418.1|172
1607090400000|2020-12-04 14:00:00|1421.9|1418.9|1421.1|1418.1|1421.9|1418.9|1420.7|1417.7|152
1607090700000|2020-12-04 14:05:00|1420.9|1417.9|1420.1|1417.1|1421.1|1418.1|1419.7|1416.7|295
1607091000000|2020-12-04 14:10:00|1419.9|1416.9|1420.1|1417.1|1421.1|1418.1|1419.9|1416.9|67
1607091300000|2020-12-04 14:15:00|1420.4|1417.4|1422.7|1419.7|1426.2|1423.2|1420.4|1417.4|733
1607091600000|2020-12-04 14:20:00|1421.7|1418.7|1420.7|1417.7|1421.7|1418.7|1420.7|1417.7|133
1607091900000|2020-12-04 14:25:00|1421.7|1418.7|1422.5|1419.5|1422.7|1419.7|1421.5|1418.5|83
1607092200000|2020-12-04 14:30:00|1421.9|1418.9|1420.7|1417.7|1422.7|1419.7|1420.7|1417.7|139
1607092500000|2020-12-04 14:35:00|1420.5|1417.5|1417.6|1414.6|1420.5|1417.5|1417.6|1414.6|283
1607092800000|2020-12-04 14:40:00|1417|1414|1417|1414|1417.5|1414.5|1416|1413|883
1607093100000|2020-12-04 14:45:00|1417.3|1414.3|1418|1415|1418|1415|1417|1414|159
1607093400000|2020-12-04 14:50:00|1419|1416|1420|1417|1420|1417|1418.3|1415.3|292
1607093700000|2020-12-04 14:55:00|1419.8|1416.8|1417|1414|1420|1417|1417|1414|281
1607094000000|2020-12-04 15:00:00|1416.5|1413.5|1415.5|1412.5|1416.5|1413.5|1415|1412|442
1607094300000|2020-12-04 15:05:00|1415.2|1412.2|1415.5|1412.5|1416.5|1413.5|1415.2|1412.2|439
1607094600000|2020-12-04 15:10:00|1416.2|1413.2|1416.5|1413.5|1416.5|1413.5|1416|1413|239
1607094900000|2020-12-04 15:15:00|1418|1415|1415.5|1412.5|1418.5|1415.5|1415.5|1412.5|199
1607095200000|2020-12-04 15:20:00|1416|1413|1416.5|1413.5|1416.5|1413.5|1416|1413|129
1607095500000|2020-12-04 15:25:00|1416.2|1413.2|1417.2|1414.2|1417.2|1414.2|1415.5|1412.5|268
1607095800000|2020-12-04 15:30:00|1417.5|1414.5|1421.7|1418.7|1422.7|1419.7|1417|1414|623
1607096100000|2020-12-04 15:35:00|1422.7|1419.7|1435.6|1432.6|1436.9|1433.9|1422.7|1419.7|1489
1607096400000|2020-12-04 15:40:00|1435.9|1432.9|1435.3|1432.3|1437.1|1434.1|1434.1|1431.1|701
1607096700000|2020-12-04 15:45:00|1436.6|1433.6|1432.9|1429.9|1437.9|1434.9|1432.9|1429.9|400
1607097000000|2020-12-04 15:50:00|1432.6|1429.6|1432.6|1429.6|1433.9|1430.9|1431.9|1428.9|177
1607097300000|2020-12-04 15:55:00|1432.9|1429.9|1435.4|1432.4|1435.4|1432.4|1432.9|1429.9|209
1607097600000|2020-12-04 16:00:00|1435.9|1432.9|1429.5|1426.5|1436.4|1433.4|1428.8|1425.8|406
1607097900000|2020-12-04 16:05:00|1429.8|1426.8|1432.8|1429.8|1432.8|1429.8|1429.8|1426.8|188
1607098200000|2020-12-04 16:10:00|1431.8|1428.8|1432.8|1429.8|1433|1430|1431.8|1428.8|120
1607098500000|2020-12-04 16:15:00|1432.5|1429.5|1430.2|1427.2|1432.8|1429.8|1430.2|1427.2|122
1607098800000|2020-12-04 16:20:00|1430|1427|1430.2|1427.2|1430.2|1427.2|1428.2|1425.2|94
1607099100000|2020-12-04 16:25:00|1429.8|1426.8|1431|1428|1431|1428|1428.2|1425.2|161
1607099400000|2020-12-04 16:30:00|1431.2|1428.2|1427.9|1424.9|1431.7|1428.7|1427.6|1424.6|183
1607099700000|2020-12-04 16:35:00|1428.2|1425.2|1423.3|1420.3|1428.2|1425.2|1423.3|1420.3|263
1607100000000|2020-12-04 16:40:00|1423|1420|1427.6|1424.6|1427.6|1424.6|1422.5|1419.5|319
1607100300000|2020-12-04 16:45:00|1426.6|1423.6|1425.9|1422.9|1426.6|1423.6|1424.6|1421.6|102
1607100600000|2020-12-04 16:50:00|1426.1|1423.1|1424.1|1421.1|1426.9|1423.9|1424.1|1421.1|177
1607100900000|2020-12-04 16:55:00|1424.4|1421.4|1424.1|1421.1|1425.1|1422.1|1423.1|1420.1|98
1607101200000|2020-12-04 17:00:00|1423.6|1420.6|1424.1|1421.1|1424.9|1421.9|1423.1|1420.1|135
1607101500000|2020-12-04 17:05:00|1424.4|1421.4|1421.6|1418.6|1424.4|1421.4|1421.1|1418.1|189
1607101800000|2020-12-04 17:10:00|1421.8|1418.8|1421.5|1418.5|1422.1|1419.1|1421.3|1418.3|177
1607102100000|2020-12-04 17:15:00|1421.3|1418.3|1420.8|1417.8|1421.5|1418.5|1420.5|1417.5|132
1607102400000|2020-12-04 17:20:00|1421.1|1418.1|1423.3|1420.3|1423.3|1420.3|1420.5|1417.5|70
1607102700000|2020-12-04 17:25:00|1423.1|1420.1|1420.5|1417.5|1425.6|1422.6|1419|1416|375
1607103000000|2020-12-04 17:30:00|1419.5|1416.5|1420.5|1417.5|1420.8|1417.8|1419.5|1416.5|160
1607103300000|2020-12-04 17:35:00|1420.8|1417.8|1419|1416|1420.8|1417.8|1418|1415|374
1607103600000|2020-12-04 17:40:00|1418|1415|1418.5|1415.5|1419.8|1416.8|1418|1415|212
1607103900000|2020-12-04 17:45:00|1418.8|1415.8|1417|1414|1419|1416|1417|1414|410
1607104200000|2020-12-04 17:50:00|1416.7|1413.7|1420|1417|1420.5|1417.5|1413.9|1410.9|1978
1607104500000|2020-12-04 17:55:00|1419|1416|1421.7|1418.7|1422.2|1419.2|1419|1416|1065
1607329800000|2020-12-07 08:30:00|1413.9|1410.9|1413.9|1410.9|1417.7|1414.7|1410.4|1407.4|660
1607330100000|2020-12-07 08:35:00|1413.7|1410.7|1413.9|1410.9|1414.9|1411.9|1412.9|1409.9|162
1607330400000|2020-12-07 08:40:00|1413.4|1410.4|1413.4|1410.4|1413.9|1410.9|1411.9|1408.9|138
1607330700000|2020-12-07 08:45:00|1413.9|1410.9|1414.9|1411.9|1414.9|1411.9|1413.4|1410.4|73
1607331000000|2020-12-07 08:50:00|1415.2|1412.2|1413.9|1410.9|1416.2|1413.2|1413.9|1410.9|89
1607331300000|2020-12-07 08:55:00|1414.4|1411.4|1416.2|1413.2|1416.4|1413.4|1413.9|1410.9|90
1607331600000|2020-12-07 09:00:00|1416.4|1413.4|1411.9|1408.9|1416.4|1413.4|1411.9|1408.9|96
1607331900000|2020-12-07 09:05:00|1412.9|1409.9|1412.4|1409.4|1413.4|1410.4|1412.4|1409.4|352
1607332200000|2020-12-07 09:10:00|1412.6|1409.6|1411.1|1408.1|1412.6|1409.6|1410.4|1407.4|201
1607332500000|2020-12-07 09:15:00|1410.8|1407.8|1411.4|1408.4|1411.4|1408.4|1410.8|1407.8|156
1607332800000|2020-12-07 09:20:00|1411.8|1408.8|1412.1|1409.1|1412.9|1409.9|1411.6|1408.6|79
1607333100000|2020-12-07 09:25:00|1411.9|1408.9|1411.9|1408.9|1411.9|1408.9|1411.9|1408.9|30
1607333400000|2020-12-07 09:30:00|1412.4|1409.4|1412.1|1409.1|1413.1|1410.1|1412.1|1409.1|117
1607333700000|2020-12-07 09:35:00|1411.6|1408.6|1411.4|1408.4|1411.6|1408.6|1410.4|1407.4|126
1607334000000|2020-12-07 09:40:00|||||||||15
1607334300000|2020-12-07 09:45:00|||||||||16
1607334600000|2020-12-07 09:50:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|22
1607334900000|2020-12-07 09:55:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|26
1607335200000|2020-12-07 10:00:00|1411.9|1408.9|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|40
1607335500000|2020-12-07 10:05:00|1411.6|1408.6|1412.1|1409.1|1412.3|1409.3|1411.6|1408.6|21
1607335800000|2020-12-07 10:10:00|1412.3|1409.3|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|41
1607336100000|2020-12-07 10:15:00|||||||||9
1607336400000|2020-12-07 10:20:00|||||||||14
1607336700000|2020-12-07 10:25:00|1412.9|1409.9|1412.3|1409.3|1413.3|1410.3|1411.8|1408.8|62
1607337300000|2020-12-07 10:35:00|1413.3|1410.3|1413.3|1410.3|1413.3|1410.3|1413.3|1410.3|278
1607337600000|2020-12-07 10:40:00|||||||||13
1607337900000|2020-12-07 10:45:00|1413.1|1410.1|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|11
1607338200000|2020-12-07 10:50:00|||||||||1
1607338500000|2020-12-07 10:55:00|||||||||8
1607338800000|2020-12-07 11:00:00|||||||||13
1607339100000|2020-12-07 11:05:00|||||||||22
1607339400000|2020-12-07 11:10:00|||||||||18
1607339700000|2020-12-07 11:15:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|79
1607340000000|2020-12-07 11:20:00|||||||||9
1607340300000|2020-12-07 11:25:00|||||||||6
1607340600000|2020-12-07 11:30:00|||||||||33
1607340900000|2020-12-07 11:35:00|1412.8|1409.8|1413.3|1410.3|1413.3|1410.3|1412.8|1409.8|72
1607341200000|2020-12-07 11:40:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|14
1607341500000|2020-12-07 11:45:00|1412.8|1409.8|1412.6|1409.6|1412.8|1409.8|1412.3|1409.3|47
1607341800000|2020-12-07 11:50:00|1412.8|1409.8|1412.3|1409.3|1412.8|1409.8|1412.3|1409.3|34
1607342100000|2020-12-07 11:55:00|||||||||9
1607342400000|2020-12-07 12:00:00|||||||||13
1607342700000|2020-12-07 12:05:00|1413.1|1410.1|1413.3|1410.3|1413.3|1410.3|1413.1|1410.1|7
1607343000000|2020-12-07 12:10:00|1413.5|1410.5|1413.3|1410.3|1414.3|1411.3|1413.3|1410.3|129
1607343300000|2020-12-07 12:15:00|||||||||4
1607343600000|2020-12-07 12:20:00|||||||||13
1607343900000|2020-12-07 12:25:00|||||||||14
1607344200000|2020-12-07 12:30:00|||||||||11
1607344500000|2020-12-07 12:35:00|1414.3|1411.3|1414.8|1411.8|1414.8|1411.8|1414.3|1411.3|51
1607344800000|2020-12-07 12:40:00|1415.3|1412.3|1419.1|1416.1|1419.4|1416.4|1415.3|1412.3|308
1607345100000|2020-12-07 12:45:00|1418.9|1415.9|1418.6|1415.6|1419.4|1416.4|1418.4|1415.4|46
1607345400000|2020-12-07 12:50:00|1418.4|1415.4|1418.4|1415.4|1419.4|1416.4|1418.4|1415.4|46
1607345700000|2020-12-07 12:55:00|1418.1|1415.1|1418.1|1415.1|1418.4|1415.4|1417.4|1414.4|96
1607346000000|2020-12-07 13:00:00|1418.4|1415.4|1417.6|1414.6|1419.1|1416.1|1417.4|1414.4|70
1607346300000|2020-12-07 13:05:00|1417.8|1414.8|1419.9|1416.9|1420.4|1417.4|1417.8|1414.8|165
1607346600000|2020-12-07 13:10:00|1419.4|1416.4|1420.6|1417.6|1420.9|1417.9|1419.1|1416.1|348
1607346900000|2020-12-07 13:15:00|1419.9|1416.9|1414.8|1411.8|1419.9|1416.9|1414.8|1411.8|199
1607347200000|2020-12-07 13:20:00|1414.6|1411.6|1414.8|1411.8|1416.4|1413.4|1414.6|1411.6|223
1607347500000|2020-12-07 13:25:00|1414.4|1411.4|1412.3|1409.3|1414.4|1411.4|1412.1|1409.1|392
1607347800000|2020-12-07 13:30:00|1411.3|1408.3|1410.3|1407.3|1411.3|1408.3|1410.3|1407.3|237
1607348100000|2020-12-07 13:35:00|1411.1|1408.1|1412.1|1409.1|1412.3|1409.3|1411.1|1408.1|135
1607348400000|2020-12-07 13:40:00|1412.3|1409.3|1412.6|1409.6|1413.8|1410.8|1412.1|1409.1|147
1607348700000|2020-12-07 13:45:00|1412.8|1409.8|1410.3|1407.3|1412.8|1409.8|1410.3|1407.3|158
1607349000000|2020-12-07 13:50:00|1411|1408|1412.8|1409.8|1413.8|1410.8|1411|1408|339
1607349300000|2020-12-07 13:55:00|1413|1410|1412.8|1409.8|1413.8|1410.8|1412.8|1409.8|89
1607349600000|2020-12-07 14:00:00|1412.3|1409.3|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|134
1607349900000|2020-12-07 14:05:00|1411.8|1408.8|1411.3|1408.3|1412|1409|1411.3|1408.3|77
1607350200000|2020-12-07 14:10:00|1410.3|1407.3|1410.3|1407.3|1410.3|1407.3|1410.3|1407.3|194
1607350500000|2020-12-07 14:15:00|1409.3|1406.3|1410.3|1407.3|1410.3|1407.3|1409.3|1406.3|57
1607350800000|2020-12-07 14:20:00|1411.3|1408.3|1413.8|1410.8|1414.3|1411.3|1411.3|1408.3|116
1607351100000|2020-12-07 14:25:00|1413.3|1410.3|1413|1410|1413.5|1410.5|1411.3|1408.3|95
1607351400000|2020-12-07 14:30:00|1412.8|1409.8|1412|1409|1413.3|1410.3|1412|1409|122
1607351700000|2020-12-07 14:35:00|1411.8|1408.8|1411.3|1408.3|1412.3|1409.3|1411.3|1408.3|41
1607352000000|2020-12-07 14:40:00|1410.8|1407.8|1410.3|1407.3|1410.8|1407.8|1409.7|1406.7|175
1607352300000|2020-12-07 14:45:00|1409.7|1406.7|1409.5|1406.5|1410.7|1407.7|1409.5|1406.5|173
1607352600000|2020-12-07 14:50:00|1409.7|1406.7|1409.7|1406.7|1410.7|1407.7|1409.7|1406.7|126
1607352900000|2020-12-07 14:55:00|1410.3|1407.3|1407.2|1404.2|1410.3|1407.3|1406.7|1403.7|478
1607353200000|2020-12-07 15:00:00|1406.5|1403.5|1406.2|1403.2|1407|1404|1406.2|1403.2|426
1607353500000|2020-12-07 15:05:00|1405.2|1402.2|1406.2|1403.2|1406.4|1403.4|1405.2|1402.2|629
1607353800000|2020-12-07 15:10:00|1407.2|1404.2|1407.2|1404.2|1407.2|1404.2|1406.2|1403.2|230
1607354100000|2020-12-07 15:15:00|1406.9|1403.9|1408.7|1405.7|1409.2|1406.2|1406.9|1403.9|174
1607354400000|2020-12-07 15:20:00|1409.2|1406.2|1409.4|1406.4|1409.7|1406.7|1408.7|1405.7|148
1607354700000|2020-12-07 15:25:00|1409.7|1406.7|1410.7|1407.7|1411.2|1408.2|1409.7|1406.7|161
1607355000000|2020-12-07 15:30:00|1410.5|1407.5|1412.2|1409.2|1412.2|1409.2|1410.2|1407.2|83
1607355300000|2020-12-07 15:35:00|1412.7|1409.7|1423.1|1420.1|1423.8|1420.8|1412.7|1409.7|712
1607355600000|2020-12-07 15:40:00|1422.8|1419.8|1424|1421|1429.3|1426.3|1421.6|1418.6|798
1607355900000|2020-12-07 15:45:00|1423.3|1420.3|1423.5|1420.5|1425.3|1422.3|1422.3|1419.3|343
1607356200000|2020-12-07 15:50:00|1423.7|1420.7|1423.2|1420.2|1424.7|1421.7|1421.2|1418.2|354
1607356500000|2020-12-07 15:55:00|1423.5|1420.5|1420.7|1417.7|1423.5|1420.5|1419.7|1416.7|216
1607356800000|2020-12-07 16:00:00|1421|1418|1419.2|1416.2|1421.7|1418.7|1419.2|1416.2|165
1607357100000|2020-12-07 16:05:00|1419.7|1416.7|1421.7|1418.7|1421.7|1418.7|1418.7|1415.7|68
1607357400000|2020-12-07 16:10:00|1420.7|1417.7|1421.2|1418.2|1421.7|1418.7|1419.7|1416.7|132
1607357700000|2020-12-07 16:15:00|1420.9|1417.9|1422.2|1419.2|1422.2|1419.2|1420.4|1417.4|80
1607358000000|2020-12-07 16:20:00|1423.2|1420.2|1431.8|1428.8|1432.3|1429.3|1423.2|1420.2|943
1607358300000|2020-12-07 16:25:00|1432.3|1429.3|1435.6|1432.6|1435.6|1432.6|1432.3|1429.3|458
1607358600000|2020-12-07 16:30:00|1435.4|1432.4|1431.3|1428.3|1437.9|1434.9|1431.3|1428.3|1157
1607358900000|2020-12-07 16:35:00|1431.6|1428.6|1431.3|1428.3|1432.3|1429.3|1430.3|1427.3|179
1607359200000|2020-12-07 16:40:00|1432.8|1429.8|1433.8|1430.8|1435.1|1432.1|1432.8|1429.8|221
1607359500000|2020-12-07 16:45:00|1434.1|1431.1|1436.3|1433.3|1436.8|1433.8|1433.3|1430.3|291
1607359800000|2020-12-07 16:50:00|1436.6|1433.6|1434.3|1431.3|1436.8|1433.8|1434.3|1431.3|239
1607360100000|2020-12-07 16:55:00|1434|1431|1431|1428|1436.3|1433.3|1430.8|1427.8|386
1607360400000|2020-12-07 17:00:00|1430.8|1427.8|1430.8|1427.8|1432.2|1429.2|1429.2|1426.2|145
1607360700000|2020-12-07 17:05:00|1430.2|1427.2|1429.2|1426.2|1432.3|1429.3|1429.2|1426.2|201
1607361000000|2020-12-07 17:10:00|1428.7|1425.7|1428.2|1425.2|1429|1426|1427.5|1424.5|225
1607361300000|2020-12-07 17:15:00|1428|1425|1425.9|1422.9|1428|1425|1425.2|1422.2|255
1607361600000|2020-12-07 17:20:00|1426.2|1423.2|1428.2|1425.2|1428.2|1425.2|1426.2|1423.2|151
1607361900000|2020-12-07 17:25:00|1427.7|1424.7|1426.2|1423.2|1427.7|1424.7|1425.2|1422.2|148
1607362200000|2020-12-07 17:30:00|1425.9|1422.9|1420.9|1417.9|1427.2|1424.2|1420.9|1417.9|248
1607362500000|2020-12-07 17:35:00|1420.6|1417.6|1424.9|1421.9|1425.7|1422.7|1420.2|1417.2|214
1607362800000|2020-12-07 17:40:00|1424.7|1421.7|1424.4|1421.4|1425.2|1422.2|1424.2|1421.2|100
1607363100000|2020-12-07 17:45:00|1424.7|1421.7|1427.7|1424.7|1427.7|1424.7|1424.2|1421.2|189
1607363400000|2020-12-07 17:50:00|1428.7|1425.7|1417.7|1414.7|1429.7|1426.7|1417.2|1414.2|2342
1607363700000|2020-12-07 17:55:00|1418|1415|1419|1416|1419.3|1416.3|1415.7|1412.7|1117
1607416200000|2020-12-08 08:30:00|1417|1414|1418.5|1415.5|1420.8|1417.8|1417|1414|318
1607416500000|2020-12-08 08:35:00|1419.3|1416.3|1419.5|1416.5|1422|1419|1419.3|1416.3|70
1607416800000|2020-12-08 08:40:00|1419.3|1416.3|1417.5|1414.5|1419.3|1416.3|1417.5|1414.5|37
1607417100000|2020-12-08 08:45:00|1418|1415|1418.5|1415.5|1420|1417|1416.5|1413.5|44
1607417400000|2020-12-08 08:50:00|1418.3|1415.3|1418.5|1415.5|1418.5|1415.5|1417.2|1414.2|174
1607417700000|2020-12-08 08:55:00|1418.2|1415.2|1419.7|1416.7|1420|1417|1418.2|1415.2|41
1607418000000|2020-12-08 09:00:00|1420|1417|1419.7|1416.7|1420.2|1417.2|1419.2|1416.2|21
1607418300000|2020-12-08 09:05:00|1419|1416|1416.7|1413.7|1419|1416|1416.5|1413.5|30
1607418600000|2020-12-08 09:10:00|1416.5|1413.5|1417|1414|1417.2|1414.2|1416|1413|24
1607418900000|2020-12-08 09:15:00|1416.2|1413.2|1414.5|1411.5|1416.2|1413.2|1414.5|1411.5|57
1607419200000|2020-12-08 09:20:00|1414.7|1411.7|1415|1412|1416|1413|1414.7|1411.7|30
1607419500000|2020-12-08 09:25:00|1415.7|1412.7|1414.7|1411.7|1416.7|1413.7|1414.7|1411.7|8
1607419800000|2020-12-08 09:30:00|1414.5|1411.5|1417|1414|1417|1414|1413.5|1410.5|61
1607420100000|2020-12-08 09:35:00|1417.2|1414.2|1420.3|1417.3|1420.5|1417.5|1416.7|1413.7|116
1607420400000|2020-12-08 09:40:00|1419.5|1416.5|1416.5|1413.5|1419.5|1416.5|1416.5|1413.5|109
1607420700000|2020-12-08 09:45:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.5|1412.5|16
1607421000000|2020-12-08 09:50:00|1415.5|1412.5|1414.2|1411.2|1416.5|1413.5|1414.2|1411.2|39
1607421300000|2020-12-08 09:55:00|1414.5|1411.5|1413.7|1410.7|1414.5|1411.5|1413.2|1410.2|58
1607421600000|2020-12-08 10:00:00|1414.5|1411.5|1416.9|1413.9|1417.9|1414.9|1414.2|1411.2|125
1607421900000|2020-12-08 10:05:00|1416.7|1413.7|1416.4|1413.4|1416.7|1413.7|1415.2|1412.2|122
1607422200000|2020-12-08 10:10:00|1416.7|1413.7|1414.7|1411.7|1416.7|1413.7|1414.2|1411.2|86
1607422500000|2020-12-08 10:15:00|1414.9|1411.9|1414.4|1411.4|1414.9|1411.9|1413.9|1410.9|30
1607422800000|2020-12-08 10:20:00|1413.9|1410.9|1413.9|1410.9|1414.4|1411.4|1413.9|1410.9|17
1607423100000|2020-12-08 10:25:00|1414.4|1411.4|1412.7|1409.7|1414.4|1411.4|1412.7|1409.7|46
1607423400000|2020-12-08 10:30:00|1412.4|1409.4|1412.7|1409.7|1412.9|1409.9|1411.9|1408.9|15
1607423700000|2020-12-08 10:35:00|1412.2|1409.2|1412.2|1409.2|1412.9|1409.9|1411.9|1408.9|11
1607424000000|2020-12-08 10:40:00|1411.9|1408.9|1411.2|1408.2|1411.9|1408.9|1410.9|1407.9|42
1607424300000|2020-12-08 10:45:00|1411.4|1408.4|1411.7|1408.7|1411.9|1408.9|1411.2|1408.2|33
1607424600000|2020-12-08 10:50:00|1411.4|1408.4|1410.9|1407.9|1411.9|1408.9|1410.7|1407.7|32
1607424900000|2020-12-08 10:55:00|1411.2|1408.2|1409.9|1406.9|1411.2|1408.2|1409.9|1406.9|75
1607425200000|2020-12-08 11:00:00|1410.2|1407.2|1409.2|1406.2|1410.4|1407.4|1408.9|1405.9|235
1607425500000|2020-12-08 11:05:00|1408.9|1405.9|1408.9|1405.9|1409.2|1406.2|1408.9|1405.9|71
1607425800000|2020-12-08 11:10:00|1408.4|1405.4|1408.9|1405.9|1408.9|1405.9|1407.9|1404.9|258
1607426100000|2020-12-08 11:15:00|1409.7|1406.7|1411.9|1408.9|1413.2|1410.2|1409.2|1406.2|97
1607426400000|2020-12-08 11:20:00|1412.9|1409.9|1412.7|1409.7|1412.9|1409.9|1412.7|1409.7|8
1607426700000|2020-12-08 11:25:00|1413.2|1410.2|1412.9|1409.9|1413.4|1410.4|1412.2|1409.2|16
1607427000000|2020-12-08 11:30:00|1413.2|1410.2|1413.4|1410.4|1413.4|1410.4|1412.7|1409.7|11
1607427300000|2020-12-08 11:35:00|1413.7|1410.7|1412.4|1409.4|1414.2|1411.2|1412.4|1409.4|24
1607427600000|2020-12-08 11:40:00|1412.9|1409.9|1414.4|1411.4|1415.2|1412.2|1412.9|1409.9|21
1607427900000|2020-12-08 11:45:00|1414.9|1411.9|1415.4|1412.4|1416.4|1413.4|1414.4|1411.4|44
1607428200000|2020-12-08 11:50:00|1415.7|1412.7|1415.4|1412.4|1415.7|1412.7|1414.7|1411.7|18
1607428500000|2020-12-08 11:55:00|1415.9|1412.9|1414.9|1411.9|1416.2|1413.2|1414.9|1411.9|49
1607428800000|2020-12-08 12:00:00|1414.7|1411.7|1413.9|1410.9|1414.7|1411.7|1412.9|1409.9|51
1607429100000|2020-12-08 12:05:00|1414.2|1411.2|1412.9|1409.9|1414.9|1411.9|1412.9|1409.9|56
1607429400000|2020-12-08 12:10:00|1411.9|1408.9|1411.4|1408.4|1411.9|1408.9|1411.4|1408.4|41
1607429700000|2020-12-08 12:15:00|1410.9|1407.9|1410.9|1407.9|1411.2|1408.2|1410.9|1407.9|27
1607430000000|2020-12-08 12:20:00|1410.2|1407.2|1414.4|1411.4|1414.4|1411.4|1410.2|1407.2|113
1607430300000|2020-12-08 12:25:00|1414.2|1411.2|1412.9|1409.9|1414.2|1411.2|1412.7|1409.7|30
1607430600000|2020-12-08 12:30:00|1412.7|1409.7|1411.7|1408.7|1412.7|1409.7|1411.7|1408.7|38
1607430900000|2020-12-08 12:35:00|1411.9|1408.9|1411.9|1408.9|1412.2|1409.2|1411.7|1408.7|40
1607431200000|2020-12-08 12:40:00|1411.7|1408.7|1411.2|1408.2|1411.9|1408.9|1411.2|1408.2|52
1607431500000|2020-12-08 12:45:00|1410.9|1407.9|1409.1|1406.1|1410.9|1407.9|1409.1|1406.1|205
1607431800000|2020-12-08 12:50:00|1409.4|1406.4|1410.1|1407.1|1411.9|1408.9|1409.4|1406.4|124
1607432100000|2020-12-08 12:55:00|1410.4|1407.4|1411.4|1408.4|1411.4|1408.4|1410.1|1407.1|47
1607432400000|2020-12-08 13:00:00|1411.6|1408.6|1410.9|1407.9|1411.6|1408.6|1409.4|1406.4|168
1607432700000|2020-12-08 13:05:00|1410.4|1407.4|1413.2|1410.2|1413.4|1410.4|1410.4|1407.4|131
1607433000000|2020-12-08 13:10:00|1413.4|1410.4|1410.4|1407.4|1413.4|1410.4|1410.2|1407.2|229
1607433300000|2020-12-08 13:15:00|1409.7|1406.7|1409.9|1406.9|1409.9|1406.9|1408.9|1405.9|139
1607433600000|2020-12-08 13:20:00|1410.4|1407.4|1410.9|1407.9|1410.9|1407.9|1409.6|1406.6|66
1607433900000|2020-12-08 13:25:00|1410.4|1407.4|1410.2|1407.2|1410.4|1407.4|1408.9|1405.9|118
1607434200000|2020-12-08 13:30:00|1409.9|1406.9|1408.9|1405.9|1409.9|1406.9|1408.7|1405.7|100
1607434500000|2020-12-08 13:35:00|1409.2|1406.2|1412.9|1409.9|1412.9|1409.9|1408.9|1405.9|112
1607434800000|2020-12-08 13:40:00|1412.4|1409.4|1413.9|1410.9|1414.5|1411.5|1411.9|1408.9|183
1607435100000|2020-12-08 13:45:00|1412.9|1409.9|1412.9|1409.9|1413.9|1410.9|1412.2|1409.2|74
1607435400000|2020-12-08 13:50:00|1413.2|1410.2|1412.7|1409.7|1413.4|1410.4|1412.4|1409.4|31
1607435700000|2020-12-08 13:55:00|1412.9|1409.9|1413.4|1410.4|1414.2|1411.2|1412.2|1409.2|61
1607436000000|2020-12-08 14:00:00|1413.7|1410.7|1413.9|1410.9|1414.4|1411.4|1412.9|1409.9|53
1607436300000|2020-12-08 14:05:00|||||||||40
1607436600000|2020-12-08 14:10:00|1414.2|1411.2|1414.4|1411.4|1416.2|1413.2|1413.9|1410.9|147
1607436900000|2020-12-08 14:15:00|1415.2|1412.2|1415.7|1412.7|1417.4|1414.4|1414.9|1411.9|221
1607437200000|2020-12-08 14:20:00|1415.9|1412.9|1420.4|1417.4|1421|1418|1415.9|1412.9|294
1607437500000|2020-12-08 14:25:00|1421|1418|1420.7|1417.7|1424|1421|1420.4|1417.4|464
1607437800000|2020-12-08 14:30:00|1421.4|1418.4|1421.4|1418.4|1421.4|1418.4|1418.4|1415.4|169
1607438100000|2020-12-08 14:35:00|1421.9|1418.9|1420.4|1417.4|1422.4|1419.4|1418.7|1415.7|327
1607438400000|2020-12-08 14:40:00|1420.2|1417.2|1422.4|1419.4|1423.4|1420.4|1419.9|1416.9|335
1607438700000|2020-12-08 14:45:00|1421.9|1418.9|1417.9|1414.9|1422.4|1419.4|1417.9|1414.9|219
1607439000000|2020-12-08 14:50:00|1417.4|1414.4|1417.4|1414.4|1417.9|1414.9|1416.6|1413.6|109
1607439300000|2020-12-08 14:55:00|1416.9|1413.9|1416.9|1413.9|1417.4|1414.4|1415.9|1412.9|167
1607439600000|2020-12-08 15:00:00|1416.6|1413.6|1417.9|1414.9|1417.9|1414.9|1415.9|1412.9|160
1607439900000|2020-12-08 15:05:00|1417.4|1414.4|1416.4|1413.4|1417.4|1414.4|1415.9|1412.9|112
1607440200000|2020-12-08 15:10:00|1416.9|1413.9|1417.4|1414.4|1417.4|1414.4|1416.4|1413.4|82
1607440500000|2020-12-08 15:15:00|1417.9|1414.9|1421|1418|1421|1418|1417|1414|567
1607440800000|2020-12-08 15:20:00|1420.7|1417.7|1419.9|1416.9|1424|1421|1419.9|1416.9|318
1607441100000|2020-12-08 15:25:00|1420.2|1417.2|1417.9|1414.9|1420.9|1417.9|1416.9|1413.9|215
1607441400000|2020-12-08 15:30:00|1417.4|1414.4|1415.9|1412.9|1417.9|1414.9|1415.9|1412.9|188
1607441700000|2020-12-08 15:35:00|1416.1|1413.1|1415.9|1412.9|1417.4|1414.4|1415.9|1412.9|150
1607442000000|2020-12-08 15:40:00|1414.9|1411.9|1413.4|1410.4|1414.9|1411.9|1412.9|1409.9|251
1607442300000|2020-12-08 15:45:00|1412.9|1409.9|1412.4|1409.4|1412.9|1409.9|1411.9|1408.9|162
1607442600000|2020-12-08 15:50:00|1412.8|1409.8|1414.4|1411.4|1414.4|1411.4|1412.8|1409.8|71
1607442900000|2020-12-08 15:55:00|1415.4|1412.4|1415.4|1412.4|1415.4|1412.4|1414.4|1411.4|231
1607443200000|2020-12-08 16:00:00|1415.1|1412.1|1414.9|1411.9|1415.4|1412.4|1414.9|1411.9|84
1607443500000|2020-12-08 16:05:00|1413.6|1410.6|1412.4|1409.4|1413.6|1410.6|1412.4|1409.4|137
1607443800000|2020-12-08 16:10:00|1411.4|1408.4|1410.4|1407.4|1411.4|1408.4|1410.4|1407.4|234
1607444100000|2020-12-08 16:15:00|1410.6|1407.6|1410.8|1407.8|1411.4|1408.4|1410.4|1407.4|105
1607444400000|2020-12-08 16:20:00|1410.6|1407.6|1409.8|1406.8|1410.8|1407.8|1409.8|1406.8|433
1607444700000|2020-12-08 16:25:00|1410.4|1407.4|1410.8|1407.8|1410.8|1407.8|1410.1|1407.1|229
1607445000000|2020-12-08 16:30:00|1410.6|1407.6|1409.8|1406.8|1410.6|1407.6|1408.8|1405.8|266
1607445300000|2020-12-08 16:35:00|1410.3|1407.3|1410.3|1407.3|1410.8|1407.8|1409.8|1406.8|149
1607445600000|2020-12-08 16:40:00|1410.1|1407.1|1409.8|1406.8|1410.3|1407.3|1409.6|1406.6|55
1607445900000|2020-12-08 16:45:00|1410.3|1407.3|1411.8|1408.8|1411.8|1408.8|1410.3|1407.3|79
1607446200000|2020-12-08 16:50:00|1411.6|1408.6|1410.1|1407.1|1411.8|1408.8|1410.1|1407.1|93
1607446500000|2020-12-08 16:55:00|1409.8|1406.8|1408.3|1405.3|1409.8|1406.8|1408.3|1405.3|158
1607446800000|2020-12-08 17:00:00|1408.1|1405.1|1408.3|1405.3|1408.3|1405.3|1408.1|1405.1|278
1607447100000|2020-12-08 17:05:00|1408.8|1405.8|1408.3|1405.3|1409|1406|1408.3|1405.3|368
1607447400000|2020-12-08 17:10:00|1408.8|1405.8|1412.3|1409.3|1412.3|1409.3|1408.8|1405.8|106
1607447700000|2020-12-08 17:15:00|1412.8|1409.8|1413.6|1410.6|1414.3|1411.3|1412.3|1409.3|214
1607448000000|2020-12-08 17:20:00|1413.8|1410.8|1413.8|1410.8|1413.8|1410.8|1413.1|1410.1|72
1607448300000|2020-12-08 17:25:00|||||||||143
1607448600000|2020-12-08 17:30:00|1413.3|1410.3|1411.8|1408.8|1413.6|1410.6|1411.8|1408.8|144
1607448900000|2020-12-08 17:35:00|1411.3|1408.3|1411.8|1408.8|1411.8|1408.8|1411.3|1408.3|121
1607449200000|2020-12-08 17:40:00|1411.3|1408.3|1412.3|1409.3|1412.3|1409.3|1411.3|1408.3|142
1607449500000|2020-12-08 17:45:00|1412|1409|1411.8|1408.8|1412.8|1409.8|1411.5|1408.5|158
1607449800000|2020-12-08 17:50:00|1411.3|1408.3|1412.3|1409.3|1413.8|1410.8|1410.3|1407.3|2110
1607450100000|2020-12-08 17:55:00|1413.3|1410.3|1411.5|1408.5|1413.3|1410.3|1411.3|1408.3|683
1607450400000|2020-12-08 18:00:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|0
1607502600000|2020-12-09 08:30:00|1415.8|1412.8|1418.6|1415.6|1418.9|1415.9|1414.1|1411.1|260
1607502900000|2020-12-09 08:35:00|1418.9|1415.9|1420.9|1417.9|1422.1|1419.1|1418.6|1415.6|382
1607503200000|2020-12-09 08:40:00|1420.6|1417.6|1419.1|1416.1|1421.1|1418.1|1418.9|1415.9|58
1607503500000|2020-12-09 08:45:00|1419.6|1416.6|1421.1|1418.1|1421.1|1418.1|1418.9|1415.9|47
1607503800000|2020-12-09 08:50:00|1421.4|1418.4|1420.6|1417.6|1421.6|1418.6|1420.6|1417.6|39
1607504100000|2020-12-09 08:55:00|1420.9|1417.9|1419.3|1416.3|1421.6|1418.6|1419.3|1416.3|179
1607504400000|2020-12-09 09:00:00|1419.6|1416.6|1421.6|1418.6|1421.6|1418.6|1419.6|1416.6|95
1607504700000|2020-12-09 09:05:00|1422.1|1419.1|1421.3|1418.3|1422.1|1419.1|1420.8|1417.8|46
1607505000000|2020-12-09 09:10:00|1421.1|1418.1|1421.6|1418.6|1421.6|1418.6|1420.6|1417.6|154
1607505300000|2020-12-09 09:15:00|1421.3|1418.3|1420.8|1417.8|1421.6|1418.6|1420.6|1417.6|63
1607505600000|2020-12-09 09:20:00|1421.3|1418.3|1421.3|1418.3|1421.6|1418.6|1420.8|1417.8|43
1607505900000|2020-12-09 09:25:00|1421.6|1418.6|1421.3|1418.3|1421.6|1418.6|1420.6|1417.6|38
1607506200000|2020-12-09 09:30:00|1421.6|1418.6|1421.6|1418.6|1421.6|1418.6|1421.3|1418.3|76
1607506500000|2020-12-09 09:35:00|||||||||25
1607506800000|2020-12-09 09:40:00|1421.3|1418.3|1421.6|1418.6|1421.6|1418.6|1421.3|1418.3|22
1607507100000|2020-12-09 09:45:00|||||||||20
1607507400000|2020-12-09 09:50:00|1426.1|1423.1|1425.9|1422.9|1426.6|1423.6|1424.6|1421.6|123
1607507700000|2020-12-09 09:55:00|1426.1|1423.1|1424.6|1421.6|1426.1|1423.1|1423.6|1420.6|52
1607508000000|2020-12-09 10:00:00|1424.9|1421.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|33
1607508300000|2020-12-09 10:05:00|1423.8|1420.8|1424.1|1421.1|1425.6|1422.6|1423.6|1420.6|136
1607508600000|2020-12-09 10:10:00|1423.6|1420.6|1423.1|1420.1|1424.1|1421.1|1423.1|1420.1|64
1607508900000|2020-12-09 10:15:00|1423.6|1420.6|1422.6|1419.6|1423.8|1420.8|1422.6|1419.6|42
1607509200000|2020-12-09 10:20:00|1421.6|1418.6|1423.1|1420.1|1423.1|1420.1|1421.6|1418.6|32
1607509500000|2020-12-09 10:25:00|1422.6|1419.6|1422.8|1419.8|1422.8|1419.8|1422.6|1419.6|23
1607509800000|2020-12-09 10:30:00|1422.6|1419.6|1425.1|1422.1|1425.1|1422.1|1421.8|1418.8|71
1607510100000|2020-12-09 10:35:00|1424.6|1421.6|1425.1|1422.1|1425.1|1422.1|1424.1|1421.1|53
1607510400000|2020-12-09 10:40:00|1424.8|1421.8|1423.6|1420.6|1425.1|1422.1|1423.1|1420.1|75
1607510700000|2020-12-09 10:45:00|1423.8|1420.8|1423.6|1420.6|1423.8|1420.8|1423.6|1420.6|35
1607511000000|2020-12-09 10:50:00|1422.6|1419.6|1423|1420|1423|1420|1421.6|1418.6|29
1607511300000|2020-12-09 10:55:00|1423.6|1420.6|1423|1420|1423.6|1420.6|1423|1420|20
1607511600000|2020-12-09 11:00:00|1423.3|1420.3|1423.3|1420.3|1423.3|1420.3|1422.8|1419.8|39
1607511900000|2020-12-09 11:05:00|1424|1421|1424.3|1421.3|1425.6|1422.6|1423.3|1420.3|34
1607512200000|2020-12-09 11:10:00|1424|1421|1424.6|1421.6|1424.8|1421.8|1424|1421|21
1607512500000|2020-12-09 11:15:00|1425.6|1422.6|1424.6|1421.6|1425.6|1422.6|1424.6|1421.6|24
1607512800000|2020-12-09 11:20:00|1425.1|1422.1|1425.6|1422.6|1425.6|1422.6|1424.6|1421.6|38
1607513100000|2020-12-09 11:25:00|1425.5|1422.5|1425.5|1422.5|1426.5|1423.5|1425.5|1422.5|102
1607513400000|2020-12-09 11:30:00|1425|1422|1425|1422|1425.3|1422.3|1424|1421|21
1607513700000|2020-12-09 11:35:00|1425.8|1422.8|1425.5|1422.5|1427.5|1424.5|1425.5|1422.5|227
1607514000000|2020-12-09 11:40:00|1425|1422|1425|1422|1425|1422|1424.3|1421.3|9
1607514300000|2020-12-09 11:45:00|1425.3|1422.3|1424.5|1421.5|1426|1423|1424.5|1421.5|45
1607514600000|2020-12-09 11:50:00|1424.8|1421.8|1425|1422|1425.3|1422.3|1424.8|1421.8|22
1607514900000|2020-12-09 11:55:00|1425.5|1422.5|1425.8|1422.8|1426|1423|1425|1422|22
1607515200000|2020-12-09 12:00:00|1425.5|1422.5|1426.3|1423.3|1427.5|1424.5|1425.3|1422.3|139
1607515500000|2020-12-09 12:05:00|1426.5|1423.5|1426.8|1423.8|1427|1424|1425.8|1422.8|60
1607515800000|2020-12-09 12:10:00|1427|1424|1430.1|1427.1|1431.1|1428.1|1427|1424|243
1607516100000|2020-12-09 12:15:00|1429.1|1426.1|1427.8|1424.8|1429.1|1426.1|1427.3|1424.3|195
1607516400000|2020-12-09 12:20:00|1428.3|1425.3|1425.8|1422.8|1429.1|1426.1|1425.8|1422.8|118
1607516700000|2020-12-09 12:25:00|1425.5|1422.5|1428.3|1425.3|1428.5|1425.5|1425.5|1422.5|95
1607517000000|2020-12-09 12:30:00|1428.5|1425.5|1428.5|1425.5|1430|1427|1428|1425|235
1607517300000|2020-12-09 12:35:00|1428.8|1425.8|1429.5|1426.5|1429.5|1426.5|1428|1425|113
1607517600000|2020-12-09 12:40:00|1429.3|1426.3|1431|1428|1431|1428|1428.5|1425.5|182
1607517900000|2020-12-09 12:45:00|1430.6|1427.6|1430|1427|1431|1428|1429|1426|150
1607518200000|2020-12-09 12:50:00|1429.8|1426.8|1425.5|1422.5|1430|1427|1424.3|1421.3|185
1607518500000|2020-12-09 12:55:00|1425|1422|1427.5|1424.5|1428|1425|1424.5|1421.5|161
1607518800000|2020-12-09 13:00:00|1427.3|1424.3|1430.6|1427.6|1430.6|1427.6|1426|1423|372
1607519100000|2020-12-09 13:05:00|1429.8|1426.8|1429.6|1426.6|1430.8|1427.8|1428.6|1425.6|196
1607519400000|2020-12-09 13:10:00|1429.3|1426.3|1430.6|1427.6|1431|1428|1429.3|1426.3|138
1607519700000|2020-12-09 13:15:00|1429.8|1426.8|1430.6|1427.6|1431|1428|1429.8|1426.8|182
1607520000000|2020-12-09 13:20:00|1430|1427|1433.6|1430.6|1434.1|1431.1|1429.6|1426.6|293
1607520300000|2020-12-09 13:25:00|1434.1|1431.1|1434.1|1431.1|1434.6|1431.6|1433.6|1430.6|621
1607520600000|2020-12-09 13:30:00|1433.6|1430.6|1430.6|1427.6|1434.1|1431.1|1430.6|1427.6|225
1607520900000|2020-12-09 13:35:00|1430.8|1427.8|1429.3|1426.3|1431.6|1428.6|1429.3|1426.3|185
1607521200000|2020-12-09 13:40:00|1429.1|1426.1|1428.5|1425.5|1431.1|1428.1|1428.3|1425.3|232
1607521500000|2020-12-09 13:45:00|1428.8|1425.8|1427.5|1424.5|1430.5|1427.5|1427.5|1424.5|140
1607521800000|2020-12-09 13:50:00|1427.8|1424.8|1430.8|1427.8|1431.1|1428.1|1427.8|1424.8|155
1607522100000|2020-12-09 13:55:00|1430.6|1427.6|1430.1|1427.1|1431.1|1428.1|1429.1|1426.1|268
1607522400000|2020-12-09 14:00:00|1429.6|1426.6|1425.5|1422.5|1430.1|1427.1|1424.5|1421.5|240
1607522700000|2020-12-09 14:05:00|1425.3|1422.3|1425.5|1422.5|1426.5|1423.5|1424.5|1421.5|120
1607523000000|2020-12-09 14:10:00|1426.5|1423.5|1425.5|1422.5|1426.5|1423.5|1425.5|1422.5|29
1607523300000|2020-12-09 14:15:00|1424.5|1421.5|1427.5|1424.5|1427.5|1424.5|1423|1420|297
1607523600000|2020-12-09 14:20:00|1427.3|1424.3|1426.5|1423.5|1427.5|1424.5|1426.5|1423.5|205
1607523900000|2020-12-09 14:25:00|1427|1424|1427.5|1424.5|1427.5|1424.5|1426.5|1423.5|84
1607524200000|2020-12-09 14:30:00|1427.3|1424.3|1426.5|1423.5|1427.5|1424.5|1426.3|1423.3|266
1607524500000|2020-12-09 14:35:00|1426.8|1423.8|1429.6|1426.6|1430|1427|1426.8|1423.8|314
1607524800000|2020-12-09 14:40:00|1429|1426|1430|1427|1430.6|1427.6|1429|1426|253
1607525100000|2020-12-09 14:45:00|1430.6|1427.6|1427.8|1424.8|1430.6|1427.6|1427.8|1424.8|227
1607525400000|2020-12-09 14:50:00|1428|1425|1432.6|1429.6|1432.6|1429.6|1428|1425|240
1607525700000|2020-12-09 14:55:00|1432.3|1429.3|1432.6|1429.6|1433.1|1430.1|1432|1429|146
1607526000000|2020-12-09 15:00:00|1432.8|1429.8|1434.6|1431.6|1434.6|1431.6|1431.6|1428.6|574
1607526300000|2020-12-09 15:05:00|1434.8|1431.8|1446.6|1443.6|1446.6|1443.6|1434.8|1431.8|2177
1607526600000|2020-12-09 15:10:00|1446.4|1443.4|1441.1|1438.1|1446.4|1443.4|1440.3|1437.3|954
1607526900000|2020-12-09 15:15:00|1441.6|1438.6|1443.8|1440.8|1444.1|1441.1|1441.6|1438.6|380
1607527200000|2020-12-09 15:20:00|1444.1|1441.1|1442.1|1439.1|1445.6|1442.6|1442.1|1439.1|387
1607527500000|2020-12-09 15:25:00|1442.6|1439.6|1443.1|1440.1|1443.3|1440.3|1441.1|1438.1|296
1607527800000|2020-12-09 15:30:00|1443.3|1440.3|1438.5|1435.5|1443.6|1440.6|1438.5|1435.5|538
1607528100000|2020-12-09 15:35:00|1439.5|1436.5|1440|1437|1441|1438|1438.3|1435.3|767
1607528400000|2020-12-09 15:40:00|1439.3|1436.3|1440|1437|1441|1438|1438.5|1435.5|331
1607528700000|2020-12-09 15:45:00|1439.8|1436.8|1440.5|1437.5|1441.5|1438.5|1439|1436|114
1607529000000|2020-12-09 15:50:00|1440.3|1437.3|1443.5|1440.5|1443.5|1440.5|1438.5|1435.5|353
1607529300000|2020-12-09 15:55:00|1444.1|1441.1|1447.6|1444.6|1447.6|1444.6|1443.3|1440.3|362
1607529600000|2020-12-09 16:00:00|1446.6|1443.6|1447.6|1444.6|1449.6|1446.6|1445|1442|483
1607529900000|2020-12-09 16:05:00|1447|1444|1449.6|1446.6|1453.1|1450.1|1445.8|1442.8|1634
1607530200000|2020-12-09 16:10:00|1450.1|1447.1|1450.1|1447.1|1451.1|1448.1|1448.8|1445.8|778
1607530500000|2020-12-09 16:15:00|1450.3|1447.3|1453.1|1450.1|1454.1|1451.1|1450.1|1447.1|735
1607530800000|2020-12-09 16:20:00|1454.1|1451.1|1460.6|1457.6|1463.6|1460.6|1454.1|1451.1|1925
1607531100000|2020-12-09 16:25:00|1460.3|1457.3|1456.6|1453.6|1461.3|1458.3|1456.6|1453.6|801
1607531400000|2020-12-09 16:30:00|1456.8|1453.8|1452.6|1449.6|1456.8|1453.8|1452.6|1449.6|687
1607531700000|2020-12-09 16:35:00|1453.6|1450.6|1455.1|1452.1|1456.1|1453.1|1453.6|1450.6|137
1607532000000|2020-12-09 16:40:00|1454.6|1451.6|1452.1|1449.1|1454.8|1451.8|1451.1|1448.1|420
1607532300000|2020-12-09 16:45:00|1452.6|1449.6|1453.1|1450.1|1453.1|1450.1|1452.1|1449.1|167
1607532600000|2020-12-09 16:50:00|1455.6|1452.6|1453.1|1450.1|1456.6|1453.6|1452.1|1449.1|410
1607532900000|2020-12-09 16:55:00|1452.1|1449.1|1454.3|1451.3|1454.3|1451.3|1452.1|1449.1|334
1607533200000|2020-12-09 17:00:00|1454.6|1451.6|1457.1|1454.1|1458.1|1455.1|1454.6|1451.6|588
1607533500000|2020-12-09 17:05:00|1457.6|1454.6|1457.1|1454.1|1459.1|1456.1|1455.8|1452.8|406
1607533800000|2020-12-09 17:10:00|1457.6|1454.6|1457.1|1454.1|1457.6|1454.6|1455.8|1452.8|253
1607534100000|2020-12-09 17:15:00|1458.1|1455.1|1458.3|1455.3|1459.1|1456.1|1457.1|1454.1|511
1607534400000|2020-12-09 17:20:00|1458.6|1455.6|1459.6|1456.6|1459.6|1456.6|1456.6|1453.6|386
1607534700000|2020-12-09 17:25:00|1460.6|1457.6|1461.6|1458.6|1461.6|1458.6|1459.6|1456.6|415
1607535000000|2020-12-09 17:30:00|1460.6|1457.6|1459.6|1456.6|1460.6|1457.6|1459.6|1456.6|427
1607535300000|2020-12-09 17:35:00|1460.1|1457.1|1457.1|1454.1|1460.1|1457.1|1456.3|1453.3|418
1607535600000|2020-12-09 17:40:00|1456.8|1453.8|1459.1|1456.1|1460.6|1457.6|1456.8|1453.8|706
1607535900000|2020-12-09 17:45:00|1459.6|1456.6|1461.6|1458.6|1463.1|1460.1|1459.6|1456.6|806
1607536200000|2020-12-09 17:50:00|1462.1|1459.1|1464.6|1461.6|1465.1|1462.1|1459.4|1456.4|2851
1607536500000|2020-12-09 17:55:00|1464.1|1461.1|1461.4|1458.4|1464.1|1461.1|1457.1|1454.1|1831
1607589000000|2020-12-10 08:30:00|1454.3|1451.3|1459.6|1456.6|1461.1|1458.1|1454.3|1451.3|664
1607589300000|2020-12-10 08:35:00|1459.3|1456.3|1455.8|1452.8|1459.6|1456.6|1455|1452|132
1607589600000|2020-12-10 08:40:00|1455|1452|1457.3|1454.3|1457.6|1454.6|1455|1452|113
1607589900000|2020-12-10 08:45:00|1457.6|1454.6|1456|1453|1457.8|1454.8|1456|1453|57
1607590200000|2020-12-10 08:50:00|1456.3|1453.3|1454.3|1451.3|1456.3|1453.3|1453.8|1450.8|153
1607590500000|2020-12-10 08:55:00|1454.5|1451.5|1455.3|1452.3|1455.5|1452.5|1454.5|1451.5|70
1607590800000|2020-12-10 09:00:00|1455.5|1452.5|1456.5|1453.5|1457|1454|1455.5|1452.5|24
1607591100000|2020-12-10 09:05:00|1456.8|1453.8|1457.8|1454.8|1457.8|1454.8|1456.8|1453.8|27
1607591400000|2020-12-10 09:10:00|1457.3|1454.3|1456.8|1453.8|1457.8|1454.8|1456.8|1453.8|140
1607591700000|2020-12-10 09:15:00|1456.5|1453.5|1457.3|1454.3|1457.3|1454.3|1455.8|1452.8|52
1607592000000|2020-12-10 09:20:00|1457.8|1454.8|1457.8|1454.8|1457.8|1454.8|1457.3|1454.3|40
1607592300000|2020-12-10 09:25:00|1458.8|1455.8|1461.8|1458.8|1462.3|1459.3|1458.8|1455.8|148
1607592600000|2020-12-10 09:30:00|1461.3|1458.3|1462|1459|1462|1459|1461.3|1458.3|37
1607592900000|2020-12-10 09:35:00|1461.8|1458.8|1462.3|1459.3|1462.3|1459.3|1461.3|1458.3|292
1607593200000|2020-12-10 09:40:00|1461.8|1458.8|1462.3|1459.3|1462.3|1459.3|1461.8|1458.8|47
1607593500000|2020-12-10 09:45:00|1461.3|1458.3|1462|1459|1462|1459|1461|1458|111
1607593800000|2020-12-10 09:50:00|1461.8|1458.8|1469.3|1466.3|1470.3|1467.3|1461.8|1458.8|1043
1607594100000|2020-12-10 09:55:00|1468.8|1465.8|1470.8|1467.8|1471.1|1468.1|1468.6|1465.6|91
1607594400000|2020-12-10 10:00:00|1470.6|1467.6|1469.8|1466.8|1470.8|1467.8|1469.8|1466.8|343
1607594700000|2020-12-10 10:05:00|1468.5|1465.5|1465.3|1462.3|1468.5|1465.5|1465|1462|117
1607595000000|2020-12-10 10:10:00|1466.3|1463.3|1467.3|1464.3|1467.3|1464.3|1465.3|1462.3|57
1607595300000|2020-12-10 10:15:00|1466.8|1463.8|1467.3|1464.3|1468.8|1465.8|1466.8|1463.8|58
1607595600000|2020-12-10 10:20:00|1467|1464|1467.3|1464.3|1467.3|1464.3|1466.8|1463.8|4
1607595900000|2020-12-10 10:25:00|1467|1464|1467.8|1464.8|1467.8|1464.8|1467|1464|26
1607596200000|2020-12-10 10:30:00|1468|1465|1466.3|1463.3|1468|1465|1466.3|1463.3|27
1607596500000|2020-12-10 10:35:00|1467|1464|1467|1464|1467|1464|1466.5|1463.5|20
1607596800000|2020-12-10 10:40:00|1466.8|1463.8|1466.3|1463.3|1467.3|1464.3|1466.3|1463.3|20
1607597100000|2020-12-10 10:45:00|||||||||14
1607597400000|2020-12-10 10:50:00|1467.3|1464.3|1468.3|1465.3|1468.5|1465.5|1467.3|1464.3|23
1607597700000|2020-12-10 10:55:00|1466|1463|1465.3|1462.3|1466.3|1463.3|1465.3|1462.3|36
1607598000000|2020-12-10 11:00:00|1464.3|1461.3|1464.3|1461.3|1464.3|1461.3|1463.8|1460.8|25
1607598300000|2020-12-10 11:05:00|1463.8|1460.8|1463.3|1460.3|1464.3|1461.3|1463.3|1460.3|83
1607598600000|2020-12-10 11:10:00|1463|1460|1463.3|1460.3|1464|1461|1462.7|1459.7|112
1607598900000|2020-12-10 11:15:00|1463|1460|1460|1457|1463.3|1460.3|1459.7|1456.7|109
1607599200000|2020-12-10 11:20:00|1459.7|1456.7|1461.3|1458.3|1461.3|1458.3|1458.7|1455.7|129
1607599500000|2020-12-10 11:25:00|1461.5|1458.5|1459.7|1456.7|1462.3|1459.3|1459.7|1456.7|23
1607599800000|2020-12-10 11:30:00|1459.3|1456.3|1458.7|1455.7|1459.7|1456.7|1458.7|1455.7|28
1607600100000|2020-12-10 11:35:00|1457.2|1454.2|1456.5|1453.5|1457.2|1454.2|1454|1451|129
1607600400000|2020-12-10 11:40:00|1456.2|1453.2|1453.7|1450.7|1456.5|1453.5|1453.7|1450.7|266
1607600700000|2020-12-10 11:45:00|1454.2|1451.2|1456|1453|1456.2|1453.2|1453.2|1450.2|75
1607601000000|2020-12-10 11:50:00|1455.7|1452.7|1457.2|1454.2|1458|1455|1455.7|1452.7|104
1607601300000|2020-12-10 11:55:00|1457.5|1454.5|1456.7|1453.7|1457.5|1454.5|1456.5|1453.5|27
1607601600000|2020-12-10 12:00:00|1457|1454|1456.5|1453.5|1457.2|1454.2|1456.5|1453.5|49
1607601900000|2020-12-10 12:05:00|1456.7|1453.7|1453.7|1450.7|1456.7|1453.7|1453.7|1450.7|96
1607602200000|2020-12-10 12:10:00|1454.5|1451.5|1457.2|1454.2|1457.2|1454.2|1454.5|1451.5|87
1607602500000|2020-12-10 12:15:00|1458.2|1455.2|1457.7|1454.7|1459.2|1456.2|1457.7|1454.7|146
1607602800000|2020-12-10 12:20:00|1458.2|1455.2|1457.7|1454.7|1458.2|1455.2|1457.7|1454.7|30
1607603100000|2020-12-10 12:25:00|1457.2|1454.2|1454.7|1451.7|1457.2|1454.2|1454.7|1451.7|99
1607603400000|2020-12-10 12:30:00|1454.5|1451.5|1446.9|1443.9|1454.5|1451.5|1446.7|1443.7|265
1607603700000|2020-12-10 12:35:00|1447.2|1444.2|1445.7|1442.7|1447.9|1444.9|1445.7|1442.7|158
1607604000000|2020-12-10 12:40:00|1445.4|1442.4|1448.2|1445.2|1449.7|1446.7|1441.7|1438.7|557
1607604300000|2020-12-10 12:45:00|1448.5|1445.5|1452.7|1449.7|1452.7|1449.7|1447.2|1444.2|376
1607604600000|2020-12-10 12:50:00|1452.5|1449.5|1450.2|1447.2|1452.7|1449.7|1448.7|1445.7|190
1607604900000|2020-12-10 12:55:00|1450|1447|1454.5|1451.5|1455|1452|1448.7|1445.7|260
1607605200000|2020-12-10 13:00:00|1455|1452|1452|1449|1455.7|1452.7|1451.2|1448.2|353
1607605500000|2020-12-10 13:05:00|1452.2|1449.2|1451.7|1448.7|1453.7|1450.7|1450.7|1447.7|178
1607605800000|2020-12-10 13:10:00|1451.2|1448.2|1450.2|1447.2|1451.2|1448.2|1449.2|1446.2|198
1607606100000|2020-12-10 13:15:00|1450.7|1447.7|1450.2|1447.2|1451.2|1448.2|1449.9|1446.9|83
1607606400000|2020-12-10 13:20:00|1449.9|1446.9|1450.7|1447.7|1450.7|1447.7|1449.7|1446.7|139
1607606700000|2020-12-10 13:25:00|1451.7|1448.7|1450.2|1447.2|1451.7|1448.7|1449.2|1446.2|82
1607607000000|2020-12-10 13:30:00|1450.7|1447.7|1450.7|1447.7|1452.2|1449.2|1449.2|1446.2|159
1607607300000|2020-12-10 13:35:00|1450.2|1447.2|1447.7|1444.7|1450.7|1447.7|1446.7|1443.7|136
1607607600000|2020-12-10 13:40:00|1447.4|1444.4|1446.9|1443.9|1448.2|1445.2|1446.2|1443.2|225
1607607900000|2020-12-10 13:45:00|1447.2|1444.2|1443.7|1440.7|1447.2|1444.2|1440.6|1437.6|317
1607608200000|2020-12-10 13:50:00|1444.7|1441.7|1441.7|1438.7|1444.7|1441.7|1440.7|1437.7|272
1607608500000|2020-12-10 13:55:00|1441.4|1438.4|1444.2|1441.2|1444.2|1441.2|1440.7|1437.7|370
1607608800000|2020-12-10 14:00:00|1444.7|1441.7|1445.7|1442.7|1447.4|1444.4|1442.2|1439.2|289
1607609100000|2020-12-10 14:05:00|1445.9|1442.9|1446.9|1443.9|1447.7|1444.7|1442.9|1439.9|204
1607609400000|2020-12-10 14:10:00|1447.2|1444.2|1445.9|1442.9|1447.2|1444.2|1445.2|1442.2|95
1607609700000|2020-12-10 14:15:00|1445.7|1442.7|1446.7|1443.7|1448.7|1445.7|1444.7|1441.7|190
1607610000000|2020-12-10 14:20:00|1446.4|1443.4|1443.6|1440.6|1447.7|1444.7|1443.6|1440.6|214
1607610300000|2020-12-10 14:25:00|1444.2|1441.2|1444.6|1441.6|1445.2|1442.2|1443.4|1440.4|257
1607610600000|2020-12-10 14:30:00|1444.2|1441.2|1444.6|1441.6|1445.6|1442.6|1443.6|1440.6|247
1607610900000|2020-12-10 14:35:00|1445.6|1442.6|1444.6|1441.6|1445.6|1442.6|1443.6|1440.6|385
1607611200000|2020-12-10 14:40:00|1443.9|1440.9|1439.6|1436.6|1443.9|1440.9|1439.6|1436.6|398
1607611500000|2020-12-10 14:45:00|1440.1|1437.1|1442.6|1439.6|1445.1|1442.1|1439.9|1436.9|555
1607611800000|2020-12-10 14:50:00|1443.1|1440.1|1442.4|1439.4|1443.1|1440.1|1440.6|1437.6|166
1607612100000|2020-12-10 14:55:00|1442.6|1439.6|1445.1|1442.1|1446.1|1443.1|1441.6|1438.6|226
1607612400000|2020-12-10 15:00:00|1445.4|1442.4|1442.6|1439.6|1446.9|1443.9|1442.1|1439.1|394
1607612700000|2020-12-10 15:05:00|1442.4|1439.4|1441.6|1438.6|1442.6|1439.6|1441.6|1438.6|125
1607613000000|2020-12-10 15:10:00|1440.6|1437.6|1439.6|1436.6|1440.6|1437.6|1439.6|1436.6|316
1607613300000|2020-12-10 15:15:00|1440.4|1437.4|1435.6|1432.6|1440.4|1437.4|1434.1|1431.1|455
1607613600000|2020-12-10 15:20:00|1436.1|1433.1|1435.1|1432.1|1437.1|1434.1|1435.1|1432.1|158
1607613900000|2020-12-10 15:25:00|1435.6|1432.6|1438.6|1435.6|1439.6|1436.6|1435.6|1432.6|381
1607614200000|2020-12-10 15:30:00|1439.4|1436.4|1438.6|1435.6|1439.4|1436.4|1436.9|1433.9|259
1607614500000|2020-12-10 15:35:00|1439.6|1436.6|1443.9|1440.9|1444.1|1441.1|1439.6|1436.6|532
1607614800000|2020-12-10 15:40:00|1443.6|1440.6|1446.4|1443.4|1446.6|1443.6|1442.9|1439.9|343
1607615100000|2020-12-10 15:45:00|1446.6|1443.6|1445.6|1442.6|1448.1|1445.1|1445.6|1442.6|219
1607615400000|2020-12-10 15:50:00|1446.6|1443.6|1443.1|1440.1|1446.6|1443.6|1443.1|1440.1|217
1607615700000|2020-12-10 15:55:00|1444.6|1441.6|1445.1|1442.1|1445.9|1442.9|1444.4|1441.4|155
1607616000000|2020-12-10 16:00:00|1445.6|1442.6|1444.1|1441.1|1446.1|1443.1|1443.1|1440.1|254
1607616300000|2020-12-10 16:05:00|1445.4|1442.4|1445.1|1442.1|1447.6|1444.6|1445.1|1442.1|399
1607616600000|2020-12-10 16:10:00|1444.9|1441.9|1442.6|1439.6|1445.1|1442.1|1442.4|1439.4|71
1607616900000|2020-12-10 16:15:00|1443.1|1440.1|1444.1|1441.1|1444.9|1441.9|1443.1|1440.1|78
1607617200000|2020-12-10 16:20:00|1443.1|1440.1|1446.4|1443.4|1446.4|1443.4|1443.1|1440.1|85
1607617500000|2020-12-10 16:25:00|1445.9|1442.9|1445.6|1442.6|1446.6|1443.6|1445.6|1442.6|65
1607617800000|2020-12-10 16:30:00|1446.1|1443.1|1443.1|1440.1|1446.1|1443.1|1442.1|1439.1|275
1607618100000|2020-12-10 16:35:00|1442.6|1439.6|1442.1|1439.1|1442.6|1439.6|1441.1|1438.1|130
1607618400000|2020-12-10 16:40:00|1441.6|1438.6|1442.8|1439.8|1442.8|1439.8|1441.1|1438.1|75
1607618700000|2020-12-10 16:45:00|1442.6|1439.6|1443.6|1440.6|1444.1|1441.1|1441.3|1438.3|154
1607619000000|2020-12-10 16:50:00|1443.4|1440.4|1439.1|1436.1|1443.4|1440.4|1439.1|1436.1|92
1607619300000|2020-12-10 16:55:00|1439.6|1436.6|1439.3|1436.3|1439.6|1436.6|1439.1|1436.1|309
1607619600000|2020-12-10 17:00:00|1439.6|1436.6|1436.1|1433.1|1439.6|1436.6|1436.1|1433.1|617
1607619900000|2020-12-10 17:05:00|1435.8|1432.8|1435.6|1432.6|1437.1|1434.1|1434.1|1431.1|356
1607620200000|2020-12-10 17:10:00|1435.3|1432.3|1431.1|1428.1|1435.3|1432.3|1429.6|1426.6|425
1607620500000|2020-12-10 17:15:00|1430.6|1427.6|1432.3|1429.3|1434.1|1431.1|1429.6|1426.6|265
1607620800000|2020-12-10 17:20:00|1432.1|1429.1|1430.6|1427.6|1433.1|1430.1|1430.1|1427.1|295
1607621100000|2020-12-10 17:25:00|1431.6|1428.6|1434.1|1431.1|1434.1|1431.1|1430.8|1427.8|230
1607621400000|2020-12-10 17:30:00|1433.8|1430.8|1432.8|1429.8|1433.8|1430.8|1431.1|1428.1|241
1607621700000|2020-12-10 17:35:00|1432.6|1429.6|1431.8|1428.8|1432.8|1429.8|1430.6|1427.6|310
1607622000000|2020-12-10 17:40:00|1431.6|1428.6|1431.1|1428.1|1432.1|1429.1|1430.6|1427.6|196
1607622300000|2020-12-10 17:45:00|1430.8|1427.8|1430.8|1427.8|1431.6|1428.6|1430.1|1427.1|227
1607622600000|2020-12-10 17:50:00|1430.3|1427.3|1434.6|1431.6|1435.1|1432.1|1430.1|1427.1|2032
1607622900000|2020-12-10 17:55:00|1434.3|1431.3|1430.1|1427.1|1434.6|1431.6|1429.3|1426.3|1082
1607675400000|2020-12-11 08:30:00|1436.3|1433.3|1429.8|1426.8|1437.3|1434.3|1429.3|1426.3|453
1607675700000|2020-12-11 08:35:00|1430.1|1427.1|1429.8|1426.8|1432.3|1429.3|1429.8|1426.8|48
1607676000000|2020-12-11 08:40:00|1429.5|1426.5|1424.3|1421.3|1429.5|1426.5|1421.3|1418.3|447
1607676300000|2020-12-11 08:45:00|1425.3|1422.3|1423.5|1420.5|1427.3|1424.3|1423.3|1420.3|172
1607676600000|2020-12-11 08:50:00|1423.8|1420.8|1420.3|1417.3|1424|1421|1420.3|1417.3|243
1607676900000|2020-12-11 08:55:00|1421.3|1418.3|1419.8|1416.8|1421.3|1418.3|1419.5|1416.5|124
1607677200000|2020-12-11 09:00:00|1420.3|1417.3|1425|1422|1425|1422|1419.8|1416.8|69
1607677500000|2020-12-11 09:05:00|1425.5|1422.5|1424.3|1421.3|1425.8|1422.8|1423.8|1420.8|101
1607677800000|2020-12-11 09:10:00|1424|1421|1425.8|1422.8|1426.3|1423.3|1424|1421|18
1607678100000|2020-12-11 09:15:00|1425.5|1422.5|1426.3|1423.3|1426.5|1423.5|1424.8|1421.8|101
1607678400000|2020-12-11 09:20:00|1426.5|1423.5|1425.8|1422.8|1426.5|1423.5|1425.8|1422.8|38
1607678700000|2020-12-11 09:25:00|1426|1423|1425.3|1422.3|1426|1423|1424.5|1421.5|20
1607679000000|2020-12-11 09:30:00|1425|1422|1426.8|1423.8|1426.8|1423.8|1424.8|1421.8|30
1607679300000|2020-12-11 09:35:00|1425.8|1422.8|1428.5|1425.5|1429.5|1426.5|1425.8|1422.8|106
1607679600000|2020-12-11 09:40:00|1428.3|1425.3|1426.8|1423.8|1429.8|1426.8|1426.8|1423.8|104
1607679900000|2020-12-11 09:45:00|1426.5|1423.5|1426.8|1423.8|1426.8|1423.8|1426.5|1423.5|10
1607680200000|2020-12-11 09:50:00|1428.3|1425.3|1430.5|1427.5|1430.8|1427.8|1428.3|1425.3|47
1607680500000|2020-12-11 09:55:00|1430.8|1427.8|1430|1427|1430.8|1427.8|1427.8|1424.8|168
1607680800000|2020-12-11 10:00:00|1430.3|1427.3|1430.3|1427.3|1430.3|1427.3|1429.3|1426.3|26
1607681100000|2020-12-11 10:05:00|1430.5|1427.5|1430.3|1427.3|1430.5|1427.5|1430|1427|3
1607681400000|2020-12-11 10:10:00|||||||||2
1607681700000|2020-12-11 10:15:00|1432.8|1429.8|1432.5|1429.5|1432.8|1429.8|1431.5|1428.5|156
1607682000000|2020-12-11 10:20:00|1432.8|1429.8|1432|1429|1432.8|1429.8|1431.3|1428.3|12
1607682300000|2020-12-11 10:25:00|1432.3|1429.3|1429.8|1426.8|1432.3|1429.3|1429.8|1426.8|101
1607682600000|2020-12-11 10:30:00|1429.5|1426.5|1430.8|1427.8|1430.8|1427.8|1428.8|1425.8|30
1607682900000|2020-12-11 10:35:00|1431|1428|1429.8|1426.8|1431.3|1428.3|1429.8|1426.8|35
1607683200000|2020-12-11 10:40:00|1429.5|1426.5|1429.8|1426.8|1429.8|1426.8|1429.5|1426.5|2
1607683500000|2020-12-11 10:45:00|1428.8|1425.8|1430.5|1427.5|1430.5|1427.5|1428.3|1425.3|59
1607683800000|2020-12-11 10:50:00|1430.3|1427.3|1430|1427|1431.8|1428.8|1430|1427|48
1607684100000|2020-12-11 10:55:00|1429.8|1426.8|1428.2|1425.2|1429.8|1426.8|1428.2|1425.2|23
1607684400000|2020-12-11 11:00:00|1429.2|1426.2|1428.2|1425.2|1429.2|1426.2|1428|1425|46
1607684700000|2020-12-11 11:05:00|1428.7|1425.7|1428|1425|1429|1426|1428|1425|17
1607685000000|2020-12-11 11:10:00|1429.2|1426.2|1428.7|1425.7|1429.5|1426.5|1428.5|1425.5|36
1607685300000|2020-12-11 11:15:00|1428.2|1425.2|1427.2|1424.2|1428.2|1425.2|1427.2|1424.2|32
1607685600000|2020-12-11 11:20:00|1428.2|1425.2|1428.2|1425.2|1428.2|1425.2|1427.7|1424.7|8
1607685900000|2020-12-11 11:25:00|1428.7|1425.7|1428.5|1425.5|1429.2|1426.2|1428.2|1425.2|59
1607686200000|2020-12-11 11:30:00|1428.7|1425.7|1429.5|1426.5|1429.7|1426.7|1428.2|1425.2|35
1607686500000|2020-12-11 11:35:00|1429.2|1426.2|1430|1427|1430.2|1427.2|1429.2|1426.2|95
1607686800000|2020-12-11 11:40:00|1430.2|1427.2|1432.7|1429.7|1433.7|1430.7|1430.2|1427.2|162
1607687100000|2020-12-11 11:45:00|1432.5|1429.5|1434.2|1431.2|1434.2|1431.2|1432.5|1429.5|94
1607687400000|2020-12-11 11:50:00|1434.7|1431.7|1433|1430|1435.2|1432.2|1431.7|1428.7|268
1607687700000|2020-12-11 11:55:00|1432.7|1429.7|1430.7|1427.7|1433.5|1430.5|1430.7|1427.7|348
1607688000000|2020-12-11 12:00:00|1432.2|1429.2|1430.7|1427.7|1432.5|1429.5|1430.7|1427.7|295
1607688300000|2020-12-11 12:05:00|1430.5|1427.5|1429.2|1426.2|1430.5|1427.5|1428.7|1425.7|95
1607688600000|2020-12-11 12:10:00|1430.2|1427.2|1428|1425|1430.5|1427.5|1427.7|1424.7|258
1607688900000|2020-12-11 12:15:00|1428.2|1425.2|1423.2|1420.2|1429.2|1426.2|1423|1420|582
1607689200000|2020-12-11 12:20:00|1423|1420|1422.2|1419.2|1423.7|1420.7|1422.2|1419.2|133
1607689500000|2020-12-11 12:25:00|1422.5|1419.5|1416.2|1413.2|1422.7|1419.7|1415.5|1412.5|653
1607689800000|2020-12-11 12:30:00|1416.5|1413.5|1410.2|1407.2|1416.5|1413.5|1408.9|1405.9|1043
1607690100000|2020-12-11 12:35:00|1410.4|1407.4|1412.4|1409.4|1412.7|1409.7|1409.9|1406.9|428
1607690400000|2020-12-11 12:40:00|1412.7|1409.7|1414.2|1411.2|1415.2|1412.2|1410.9|1407.9|380
1607690700000|2020-12-11 12:45:00|1413.9|1410.9|1414.9|1411.9|1417.2|1414.2|1413.7|1410.7|348
1607691000000|2020-12-11 12:50:00|1415.4|1412.4|1419.2|1416.2|1420.2|1417.2|1414.9|1411.9|472
1607691300000|2020-12-11 12:55:00|1419.4|1416.4|1416.7|1413.7|1419.4|1416.4|1416.2|1413.2|185
1607691600000|2020-12-11 13:00:00|1416.9|1413.9|1415.9|1412.9|1417.2|1414.2|1415.2|1412.2|312
1607691900000|2020-12-11 13:05:00|1415.7|1412.7|1418.2|1415.2|1418.2|1415.2|1415.7|1412.7|145
1607692200000|2020-12-11 13:10:00|1417.7|1414.7|1417.7|1414.7|1418.2|1415.2|1416.7|1413.7|268
1607692500000|2020-12-11 13:15:00|1417.9|1414.9|1416.7|1413.7|1417.9|1414.9|1416.4|1413.4|180
1607692800000|2020-12-11 13:20:00|1418.7|1415.7|1417.7|1414.7|1419.2|1416.2|1417.4|1414.4|79
1607693100000|2020-12-11 13:25:00|1417.2|1414.2|1419.2|1416.2|1419.2|1416.2|1416.7|1413.7|157
1607693400000|2020-12-11 13:30:00|1419.4|1416.4|1421.7|1418.7|1422.7|1419.7|1419.4|1416.4|478
1607693700000|2020-12-11 13:35:00|1421.2|1418.2|1426.7|1423.7|1426.7|1423.7|1420.2|1417.2|666
1607694000000|2020-12-11 13:40:00|1426.2|1423.2|1424.7|1421.7|1426.2|1423.2|1423.7|1420.7|221
1607694300000|2020-12-11 13:45:00|1425.7|1422.7|1425.7|1422.7|1425.7|1422.7|1424.7|1421.7|85
1607694600000|2020-12-11 13:50:00|1425.2|1422.2|1424.7|1421.7|1425.7|1422.7|1423.7|1420.7|201
1607694900000|2020-12-11 13:55:00|1424.4|1421.4|1423.7|1420.7|1425.4|1422.4|1423.7|1420.7|64
1607695200000|2020-12-11 14:00:00|1422.7|1419.7|1423.4|1420.4|1424.2|1421.2|1422.7|1419.7|269
1607695500000|2020-12-11 14:05:00|1423.2|1420.2|1427.2|1424.2|1427.2|1424.2|1422.7|1419.7|354
1607695800000|2020-12-11 14:10:00|1427.7|1424.7|1431.7|1428.7|1431.7|1428.7|1427.7|1424.7|291
1607696100000|2020-12-11 14:15:00|1429.7|1426.7|1428.7|1425.7|1429.9|1426.9|1428.2|1425.2|152
1607696400000|2020-12-11 14:20:00|1429.2|1426.2|1427.7|1424.7|1429.7|1426.7|1427.7|1424.7|77
1607696700000|2020-12-11 14:25:00|1427.2|1424.2|1426.7|1423.7|1428.2|1425.2|1426.2|1423.2|181
1607697000000|2020-12-11 14:30:00|1426.2|1423.2|1421.7|1418.7|1426.7|1423.7|1420.7|1417.7|657
1607697300000|2020-12-11 14:35:00|1422.7|1419.7|1420.7|1417.7|1422.7|1419.7|1420.7|1417.7|161
1607697600000|2020-12-11 14:40:00|1420.2|1417.2|1419.2|1416.2|1420.7|1417.7|1419.2|1416.2|320
1607697900000|2020-12-11 14:45:00|1418.7|1415.7|1417.2|1414.2|1419.2|1416.2|1415.9|1412.9|746
1607698200000|2020-12-11 14:50:00|1416.7|1413.7|1416.4|1413.4|1417.2|1414.2|1416.2|1413.2|496
1607698500000|2020-12-11 14:55:00|1416.2|1413.2|1417.7|1414.7|1417.7|1414.7|1415.2|1412.2|409
1607698800000|2020-12-11 15:00:00|1418.2|1415.2|1417.7|1414.7|1419.7|1416.7|1416.9|1413.9|313
1607699100000|2020-12-11 15:05:00|1417.2|1414.2|1418.7|1415.7|1418.9|1415.9|1416.9|1413.9|218
1607699400000|2020-12-11 15:10:00|1418.9|1415.9|1419.7|1416.7|1419.9|1416.9|1418.2|1415.2|81
1607699700000|2020-12-11 15:15:00|1418.7|1415.7|1416.9|1413.9|1418.7|1415.7|1416.1|1413.1|165
1607700000000|2020-12-11 15:20:00|1416.7|1413.7|1417.4|1414.4|1417.7|1414.7|1416.1|1413.1|392
1607700300000|2020-12-11 15:25:00|1417.1|1414.1|1418.9|1415.9|1420.6|1417.6|1416.6|1413.6|258
1607700600000|2020-12-11 15:30:00|1418.6|1415.6|1421.1|1418.1|1421.1|1418.1|1417.6|1414.6|224
1607700900000|2020-12-11 15:35:00|1420.7|1417.7|1419.1|1416.1|1421.1|1418.1|1417.6|1414.6|260
1607701200000|2020-12-11 15:40:00|1418.9|1415.9|1420.1|1417.1|1421.6|1418.6|1418.6|1415.6|182
1607701500000|2020-12-11 15:45:00|1419.9|1416.9|1422.1|1419.1|1422.1|1419.1|1419.1|1416.1|89
1607701800000|2020-12-11 15:50:00|1421.6|1418.6|1419.6|1416.6|1422.1|1419.1|1419.6|1416.6|150
1607702100000|2020-12-11 15:55:00|1420.1|1417.1|1418.6|1415.6|1420.1|1417.1|1418.6|1415.6|38
1607702400000|2020-12-11 16:00:00|1418.9|1415.9|1418.6|1415.6|1419.1|1416.1|1418.6|1415.6|119
1607702700000|2020-12-11 16:05:00|1418.4|1415.4|1417.4|1414.4|1419.6|1416.6|1417.4|1414.4|160
1607703000000|2020-12-11 16:10:00|1417.1|1414.1|1416.1|1413.1|1417.1|1414.1|1415.6|1412.6|254
1607703300000|2020-12-11 16:15:00|1417.1|1414.1|1417.1|1414.1|1418.1|1415.1|1417.1|1414.1|93
1607703600000|2020-12-11 16:20:00|1416.1|1413.1|1415.6|1412.6|1416.1|1413.1|1415.1|1412.1|150
1607703900000|2020-12-11 16:25:00|1415.9|1412.9|1419.1|1416.1|1419.4|1416.4|1415.4|1412.4|353
1607704200000|2020-12-11 16:30:00|1418.1|1415.1|1414.6|1411.6|1418.1|1415.1|1414.1|1411.1|282
1607704500000|2020-12-11 16:35:00|1414.4|1411.4|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|247
1607704800000|2020-12-11 16:40:00|1414.4|1411.4|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|164
1607705100000|2020-12-11 16:45:00|1414.4|1411.4|1414.4|1411.4|1414.6|1411.6|1413.6|1410.6|222
1607705400000|2020-12-11 16:50:00|1414.6|1411.6|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|225
1607705700000|2020-12-11 16:55:00|1414.4|1411.4|1414.4|1411.4|1414.6|1411.6|1413.6|1410.6|209
1607706000000|2020-12-11 17:00:00|1414.6|1411.6|1414.1|1411.1|1415.1|1412.1|1414.1|1411.1|78
1607706300000|2020-12-11 17:05:00|1414.6|1411.6|1416.1|1413.1|1416.1|1413.1|1414.1|1411.1|232
1607706600000|2020-12-11 17:10:00|1416.6|1413.6|1415.9|1412.9|1417.1|1414.1|1415.6|1412.6|109
1607706900000|2020-12-11 17:15:00|1415.6|1412.6|1416.1|1413.1|1417.6|1414.6|1415.6|1412.6|216
1607707200000|2020-12-11 17:20:00|1416.4|1413.4|1416.6|1413.6|1416.6|1413.6|1416.1|1413.1|84
1607707500000|2020-12-11 17:25:00|1417.1|1414.1|1417.1|1414.1|1420.6|1417.6|1416.1|1413.1|351
1607707800000|2020-12-11 17:30:00|1416.9|1413.9|1415.6|1412.6|1417.6|1414.6|1415.6|1412.6|232
1607708100000|2020-12-11 17:35:00|1416.6|1413.6|1416.6|1413.6|1416.6|1413.6|1415.6|1412.6|139
1607708400000|2020-12-11 17:40:00|1417.6|1414.6|1415.9|1412.9|1418.1|1415.1|1415.6|1412.6|170
1607708700000|2020-12-11 17:45:00|1415.6|1412.6|1415.1|1412.1|1416.6|1413.6|1413.9|1410.9|455
1607709000000|2020-12-11 17:50:00|1414.6|1411.6|1410.6|1407.6|1417.1|1414.1|1410.6|1407.6|3267
1607709300000|2020-12-11 17:55:00|1411.1|1408.1|1410.6|1407.6|1411.6|1408.6|1409.1|1406.1|1203
1607934600000|2020-12-14 08:30:00|1406.5|1403.5|1402.5|1399.5|1408.5|1405.5|1401|1398|1239
1607934900000|2020-12-14 08:35:00|1402.8|1399.8|1402.5|1399.5|1402.8|1399.8|1402.5|1399.5|249
1607935200000|2020-12-14 08:40:00|1402.8|1399.8|1404.3|1401.3|1405|1402|1402.8|1399.8|171
1607935500000|2020-12-14 08:45:00|1404.5|1401.5|1404.2|1401.2|1406|1403|1403.5|1400.5|286
1607935800000|2020-12-14 08:50:00|1404|1401|1402.7|1399.7|1404|1401|1402.5|1399.5|62
1607936100000|2020-12-14 08:55:00|1402.5|1399.5|1401|1398|1403.2|1400.2|1400|1397|305
1607936400000|2020-12-14 09:00:00|1401.2|1398.2|1401.7|1398.7|1402.2|1399.2|1401.2|1398.2|54
1607936700000|2020-12-14 09:05:00|1401.5|1398.5|1401.5|1398.5|1402.5|1399.5|1401|1398|37
1607937000000|2020-12-14 09:10:00|1402.5|1399.5|1403.2|1400.2|1403.7|1400.7|1402.5|1399.5|59
1607937300000|2020-12-14 09:15:00|1403.5|1400.5|1404|1401|1404.2|1401.2|1403.2|1400.2|22
1607937600000|2020-12-14 09:20:00|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|1403.2|1400.2|28
1607937900000|2020-12-14 09:25:00|1403|1400|1403.5|1400.5|1403.5|1400.5|1402.7|1399.7|23
1607938200000|2020-12-14 09:30:00|1403|1400|1402.5|1399.5|1403.5|1400.5|1402.5|1399.5|94
1607938500000|2020-12-14 09:35:00|1402.7|1399.7|1403.5|1400.5|1403.5|1400.5|1402.7|1399.7|39
1607938800000|2020-12-14 09:40:00|1403.2|1400.2|1403.2|1400.2|1403.5|1400.5|1403|1400|28
1607939100000|2020-12-14 09:45:00|1403|1400|1404.5|1401.5|1404.7|1401.7|1403|1400|51
1607939400000|2020-12-14 09:50:00|1404.2|1401.2|1403.5|1400.5|1404.7|1401.7|1403.5|1400.5|45
1607939700000|2020-12-14 09:55:00|1404.5|1401.5|1404.5|1401.5|1404.5|1401.5|1403.5|1400.5|120
1607940000000|2020-12-14 10:00:00|1404.2|1401.2|1405|1402|1405|1402|1404|1401|86
1607940300000|2020-12-14 10:05:00|1404.5|1401.5|1404.2|1401.2|1407|1404|1404.2|1401.2|146
1607940600000|2020-12-14 10:10:00|1404|1401|1402.7|1399.7|1404|1401|1402.5|1399.5|77
1607940900000|2020-12-14 10:15:00|1403|1400|1402.5|1399.5|1403|1400|1402|1399|90
1607941200000|2020-12-14 10:20:00|1402.2|1399.2|1402.7|1399.7|1402.7|1399.7|1402|1399|39
1607941500000|2020-12-14 10:25:00|1402.5|1399.5|1398.5|1395.5|1402.5|1399.5|1398.5|1395.5|642
1607941800000|2020-12-14 10:30:00|1398|1395|1399.5|1396.5|1399.5|1396.5|1398|1395|228
1607942100000|2020-12-14 10:35:00|1399|1396|1404|1401|1404|1401|1398.5|1395.5|231
1607942400000|2020-12-14 10:40:00|1405|1402|1404.5|1401.5|1405|1402|1403.5|1400.5|192
1607942700000|2020-12-14 10:45:00|1404.7|1401.7|1404.5|1401.5|1406.5|1403.5|1404.5|1401.5|200
1607943000000|2020-12-14 10:50:00|1405.2|1402.2|1403.2|1400.2|1405.2|1402.2|1403.2|1400.2|23
1607943300000|2020-12-14 10:55:00|1403|1400|1404.2|1401.2|1405.2|1402.2|1402.5|1399.5|77
1607943600000|2020-12-14 11:00:00|1405.2|1402.2|1403.7|1400.7|1405.2|1402.2|1403.5|1400.5|62
1607943900000|2020-12-14 11:05:00|1404|1401|1401.5|1398.5|1404|1401|1401.5|1398.5|50
1607944200000|2020-12-14 11:10:00|1400.5|1397.5|1400.5|1397.5|1400.5|1397.5|1400|1397|49
1607944500000|2020-12-14 11:15:00|1400.3|1397.3|1399.5|1396.5|1400.5|1397.5|1398.5|1395.5|139
1607944800000|2020-12-14 11:20:00|1399.3|1396.3|1397.5|1394.5|1399.5|1396.5|1397.5|1394.5|347
1607945100000|2020-12-14 11:25:00|1397.8|1394.8|1398.8|1395.8|1399|1396|1397|1394|343
1607945400000|2020-12-14 11:30:00|1398.5|1395.5|1398|1395|1398.8|1395.8|1398|1395|467
1607945700000|2020-12-14 11:35:00|1399|1396|1400.5|1397.5|1401|1398|1398.3|1395.3|145
1607946000000|2020-12-14 11:40:00|||||||||1
1607946300000|2020-12-14 11:45:00|1401.2|1398.2|1403|1400|1403|1400|1401.2|1398.2|9
1607946600000|2020-12-14 11:50:00|1402.7|1399.7|1402.5|1399.5|1403.5|1400.5|1402.2|1399.2|40
1607946900000|2020-12-14 11:55:00|1402|1399|1402.2|1399.2|1402.5|1399.5|1402|1399|40
1607947200000|2020-12-14 12:00:00|1402.5|1399.5|1402|1399|1402.5|1399.5|1401.5|1398.5|32
1607947500000|2020-12-14 12:05:00|1402.5|1399.5|1402.5|1399.5|1402.5|1399.5|1402|1399|17
1607947800000|2020-12-14 12:10:00|1403.5|1400.5|1404|1401|1404.5|1401.5|1403.5|1400.5|28
1607948100000|2020-12-14 12:15:00|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|1403.5|1400.5|85
1607948400000|2020-12-14 12:20:00|1404.2|1401.2|1403.7|1400.7|1404.5|1401.5|1403.5|1400.5|24
1607948700000|2020-12-14 12:25:00|1403.5|1400.5|1403.7|1400.7|1404.5|1401.5|1403.5|1400.5|43
1607949000000|2020-12-14 12:30:00|1404|1401|1407|1404|1407.2|1404.2|1403.2|1400.2|95
1607949300000|2020-12-14 12:35:00|1406|1403|1404.7|1401.7|1406|1403|1404.5|1401.5|77
1607949600000|2020-12-14 12:40:00|1405|1402|1406|1403|1406|1403|1405|1402|28
1607949900000|2020-12-14 12:45:00|1406.4|1403.4|1405|1402|1406.4|1403.4|1405|1402|152
1607950200000|2020-12-14 12:50:00|1405.2|1402.2|1406.4|1403.4|1406.4|1403.4|1405|1402|19
1607950500000|2020-12-14 12:55:00|1405.7|1402.7|1408.4|1405.4|1408.4|1405.4|1405.4|1402.4|103
1607950800000|2020-12-14 13:00:00|1408.9|1405.9|1408|1405|1411.4|1408.4|1408|1405|590
1607951100000|2020-12-14 13:05:00|1407.4|1404.4|1405.9|1402.9|1407.4|1404.4|1405.4|1402.4|237
1607951400000|2020-12-14 13:10:00|1405.7|1402.7|1407.7|1404.7|1409.4|1406.4|1402.5|1399.5|344
1607951700000|2020-12-14 13:15:00|1407.2|1404.2|1405.9|1402.9|1407.9|1404.9|1405.9|1402.9|111
1607952000000|2020-12-14 13:20:00|1404.9|1401.9|1404.9|1401.9|1404.9|1401.9|1404.9|1401.9|92
1607952300000|2020-12-14 13:25:00|1403.9|1400.9|1404.5|1401.5|1404.5|1401.5|1403.5|1400.5|204
1607952600000|2020-12-14 13:30:00|1404|1401|1403.5|1400.5|1404.7|1401.7|1402.5|1399.5|226
1607952900000|2020-12-14 13:35:00|1402.5|1399.5|1401|1398|1402.5|1399.5|1400|1397|152
1607953200000|2020-12-14 13:40:00|1400.7|1397.7|1400.5|1397.5|1401.7|1398.7|1400.5|1397.5|181
1607953500000|2020-12-14 13:45:00|1401|1398|1402.5|1399.5|1403.5|1400.5|1401|1398|157
1607953800000|2020-12-14 13:50:00|1402.9|1399.9|1406.9|1403.9|1408.9|1405.9|1402.5|1399.5|224
1607954100000|2020-12-14 13:55:00|1406.7|1403.7|1404.5|1401.5|1406.9|1403.9|1404.5|1401.5|183
1607954400000|2020-12-14 14:00:00|1404.2|1401.2|1401.5|1398.5|1404.2|1401.2|1401.5|1398.5|48
1607954700000|2020-12-14 14:05:00|1401.7|1398.7|1405.9|1402.9|1405.9|1402.9|1401.7|1398.7|142
1607955000000|2020-12-14 14:10:00|1404.9|1401.9|1404.4|1401.4|1407.4|1404.4|1404.4|1401.4|132
1607955300000|2020-12-14 14:15:00|1405.2|1402.2|1405.4|1402.4|1406.9|1403.9|1404.9|1401.9|134
1607955600000|2020-12-14 14:20:00|1405.7|1402.7|1403.4|1400.4|1406.9|1403.9|1403.4|1400.4|126
1607955900000|2020-12-14 14:25:00|1403.7|1400.7|1402.4|1399.4|1403.7|1400.7|1402.4|1399.4|108
1607956200000|2020-12-14 14:30:00|1402.2|1399.2|1400.2|1397.2|1403.4|1400.4|1399.4|1396.4|393
1607956500000|2020-12-14 14:35:00|1400|1397|1397.9|1394.9|1400.4|1397.4|1397.4|1394.4|428
1607956800000|2020-12-14 14:40:00|1397.7|1394.7|1399.7|1396.7|1399.9|1396.9|1397.4|1394.4|221
1607957100000|2020-12-14 14:45:00|1399.4|1396.4|1396.9|1393.9|1399.9|1396.9|1396.9|1393.9|339
1607957400000|2020-12-14 14:50:00|1396.4|1393.4|1395.4|1392.4|1396.4|1393.4|1395.4|1392.4|721
1607957700000|2020-12-14 14:55:00|1395|1392|1394.7|1391.7|1395|1392|1394|1391|434
1607958000000|2020-12-14 15:00:00|1395|1392|1395|1392|1396.2|1393.2|1394|1391|378
1607958300000|2020-12-14 15:05:00|1394.7|1391.7|1395|1392|1395|1392|1394|1391|387
1607958600000|2020-12-14 15:10:00|1394|1391|1393|1390|1394|1391|1393|1390|269
1607958900000|2020-12-14 15:15:00|1392.9|1389.9|1394.9|1391.9|1395.9|1392.9|1392.9|1389.9|440
1607959200000|2020-12-14 15:20:00|1394.7|1391.7|1392.9|1389.9|1394.9|1391.9|1392.9|1389.9|177
1607959500000|2020-12-14 15:25:00|1393.4|1390.4|1396.4|1393.4|1396.9|1393.9|1393.2|1390.2|757
1607959800000|2020-12-14 15:30:00|1395.9|1392.9|1396.4|1393.4|1396.4|1393.4|1394.4|1391.4|277
1607960100000|2020-12-14 15:35:00|1395.9|1392.9|1394.9|1391.9|1395.9|1392.9|1394.4|1391.4|232
1607960400000|2020-12-14 15:40:00|1394.4|1391.4|1393.4|1390.4|1394.4|1391.4|1393.4|1390.4|171
1607960700000|2020-12-14 15:45:00|1392.9|1389.9|1392.9|1389.9|1393.4|1390.4|1392.9|1389.9|139
1607961000000|2020-12-14 15:50:00|1393.4|1390.4|1393.9|1390.9|1394.9|1391.9|1393.2|1390.2|286
1607961300000|2020-12-14 15:55:00|1393.7|1390.7|1392.9|1389.9|1393.9|1390.9|1392.9|1389.9|201
1607961600000|2020-12-14 16:00:00|1393.2|1390.2|1391.9|1388.9|1393.9|1390.9|1391.4|1388.4|790
1607961900000|2020-12-14 16:05:00|1391.7|1388.7|1389.9|1386.9|1391.9|1388.9|1389.9|1386.9|1326
1607962200000|2020-12-14 16:10:00|1389.4|1386.4|1389.4|1386.4|1389.4|1386.4|1387.9|1384.9|412
1607962500000|2020-12-14 16:15:00|1389.9|1386.9|1390.9|1387.9|1391.9|1388.9|1389.4|1386.4|395
1607962800000|2020-12-14 16:20:00|1391.9|1388.9|1390.4|1387.4|1392.4|1389.4|1390.4|1387.4|216
1607963100000|2020-12-14 16:25:00|1390.9|1387.9|1389.4|1386.4|1390.9|1387.9|1389.4|1386.4|209
1607963400000|2020-12-14 16:30:00|1389.7|1386.7|1387.7|1384.7|1389.7|1386.7|1386.4|1383.4|323
1607963700000|2020-12-14 16:35:00|1387.9|1384.9|1389.4|1386.4|1390.4|1387.4|1387.9|1384.9|226
1607964000000|2020-12-14 16:40:00|1388.4|1385.4|1388.4|1385.4|1388.4|1385.4|1387.9|1384.9|205
1607964300000|2020-12-14 16:45:00|1387.7|1384.7|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|156
1607964600000|2020-12-14 16:50:00|1387.9|1384.9|1388.4|1385.4|1388.4|1385.4|1387.7|1384.7|107
1607964900000|2020-12-14 16:55:00|1388.9|1385.9|1388.4|1385.4|1389.4|1386.4|1387.9|1384.9|243
1607965200000|2020-12-14 17:00:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|135
1607965500000|2020-12-14 17:05:00|1387.9|1384.9|1387.4|1384.4|1388.4|1385.4|1387.4|1384.4|191
1607965800000|2020-12-14 17:10:00|1387.2|1384.2|1386.9|1383.9|1387.4|1384.4|1385.9|1382.9|230
1607966100000|2020-12-14 17:15:00|1387.2|1384.2|1386.9|1383.9|1387.4|1384.4|1386.9|1383.9|80
1607966400000|2020-12-14 17:20:00|1385.9|1382.9|1386.4|1383.4|1386.9|1383.9|1385.9|1382.9|216
1607966700000|2020-12-14 17:25:00|1386.2|1383.2|1386.4|1383.4|1386.9|1383.9|1385.9|1382.9|156
1607967000000|2020-12-14 17:30:00|1386.9|1383.9|1384.4|1381.4|1386.9|1383.9|1384.4|1381.4|1170
1607967300000|2020-12-14 17:35:00|1383.4|1380.4|1385.9|1382.9|1385.9|1382.9|1382.4|1379.4|1206
1607967600000|2020-12-14 17:40:00|1385.4|1382.4|1383.9|1380.9|1385.9|1382.9|1383.4|1380.4|1016
1607967900000|2020-12-14 17:45:00|1383.4|1380.4|1382.7|1379.7|1383.9|1380.9|1382.4|1379.4|407
1607968200000|2020-12-14 17:50:00|1382.4|1379.4|1384.9|1381.9|1385.9|1382.9|1381.9|1378.9|3072
1607968500000|2020-12-14 17:55:00|1385.4|1382.4|1385.4|1382.4|1386.4|1383.4|1384.7|1381.7|1201
1608021000000|2020-12-15 08:30:00|1385.7|1382.7|1387.9|1384.9|1388.7|1385.7|1383.7|1380.7|293
1608021300000|2020-12-15 08:35:00|1388.2|1385.2|1390.9|1387.9|1391.7|1388.7|1388.2|1385.2|208
1608021600000|2020-12-15 08:40:00|1391.2|1388.2|1391.7|1388.7|1391.7|1388.7|1390.7|1387.7|219
1608021900000|2020-12-15 08:45:00|1391.2|1388.2|1391.2|1388.2|1393.4|1390.4|1390.7|1387.7|135
1608022200000|2020-12-15 08:50:00|1390.7|1387.7|1391.2|1388.2|1391.2|1388.2|1390.7|1387.7|40
1608022500000|2020-12-15 08:55:00|1390.9|1387.9|1391.2|1388.2|1391.2|1388.2|1390.7|1387.7|39
1608022800000|2020-12-15 09:00:00|1390.9|1387.9|1390.7|1387.7|1390.9|1387.9|1390.7|1387.7|28
1608023100000|2020-12-15 09:05:00|1391.7|1388.7|1391.2|1388.2|1392.7|1389.7|1390.7|1387.7|75
1608023400000|2020-12-15 09:10:00|1390.7|1387.7|1390.2|1387.2|1391.2|1388.2|1390.2|1387.2|66
1608023700000|2020-12-15 09:15:00|1389.9|1386.9|1389.2|1386.2|1389.9|1386.9|1389.2|1386.2|38
1608024000000|2020-12-15 09:20:00|1388.9|1385.9|1389.2|1386.2|1389.2|1386.2|1388.4|1385.4|45
1608024300000|2020-12-15 09:25:00|1389.9|1386.9|1388.4|1385.4|1390.2|1387.2|1388.4|1385.4|48
1608024600000|2020-12-15 09:30:00|1388.7|1385.7|1387.7|1384.7|1388.7|1385.7|1387.7|1384.7|51
1608024900000|2020-12-15 09:35:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|14
1608025200000|2020-12-15 09:40:00|1388.2|1385.2|1388.7|1385.7|1389.2|1386.2|1387.7|1384.7|72
1608025500000|2020-12-15 09:45:00|1388.4|1385.4|1387.7|1384.7|1388.4|1385.4|1387.7|1384.7|119
1608025800000|2020-12-15 09:50:00|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|43
1608026100000|2020-12-15 09:55:00|1386.4|1383.4|1384.7|1381.7|1386.7|1383.7|1384.7|1381.7|66
1608026400000|2020-12-15 10:00:00|||||||||16
1608026700000|2020-12-15 10:05:00|||||||||66
1608027000000|2020-12-15 10:10:00|||||||||28
1608027300000|2020-12-15 10:15:00|||||||||10
1608027600000|2020-12-15 10:20:00|||||||||14
1608027900000|2020-12-15 10:25:00|1385.2|1382.2|1385.2|1382.2|1385.7|1382.7|1385.2|1382.2|29
1608028200000|2020-12-15 10:30:00|1385.4|1382.4|1385.7|1382.7|1385.7|1382.7|1385.4|1382.4|20
1608028500000|2020-12-15 10:35:00|1386.7|1383.7|1386.7|1383.7|1386.7|1383.7|1386.2|1383.2|185
1608028800000|2020-12-15 10:40:00|||||||||8
1608029100000|2020-12-15 10:45:00|||||||||33
1608029400000|2020-12-15 10:50:00|1386.2|1383.2|1385.7|1382.7|1386.2|1383.2|1385.7|1382.7|86
1608029700000|2020-12-15 10:55:00|1386.2|1383.2|1385.7|1382.7|1386.7|1383.7|1385.7|1382.7|66
1608030000000|2020-12-15 11:00:00|1385.2|1382.2|1384.7|1381.7|1385.2|1382.2|1384.7|1381.7|41
1608030300000|2020-12-15 11:05:00|||||||||18
1608030600000|2020-12-15 11:10:00|1385.1|1382.1|1384.7|1381.7|1385.7|1382.7|1384.7|1381.7|53
1608030900000|2020-12-15 11:15:00|1384.9|1381.9|1386.7|1383.7|1386.7|1383.7|1384.7|1381.7|30
1608031200000|2020-12-15 11:20:00|1386.4|1383.4|1386.7|1383.7|1386.7|1383.7|1385.9|1382.9|15
1608031500000|2020-12-15 11:25:00|1387.4|1384.4|1386.7|1383.7|1387.7|1384.7|1386.7|1383.7|86
1608031800000|2020-12-15 11:30:00|1386.9|1383.9|1387.7|1384.7|1387.7|1384.7|1386.9|1383.9|39
1608032100000|2020-12-15 11:35:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|8
1608032400000|2020-12-15 11:40:00|1387.4|1384.4|1387.7|1384.7|1387.7|1384.7|1387.4|1384.4|30
1608032700000|2020-12-15 11:45:00|1387.2|1384.2|1387.7|1384.7|1387.7|1384.7|1386.7|1383.7|58
1608033000000|2020-12-15 11:50:00|1387.1|1384.1|1385.7|1382.7|1387.7|1384.7|1385.7|1382.7|89
1608033300000|2020-12-15 11:55:00|1384.7|1381.7|1384.2|1381.2|1384.7|1381.7|1384.2|1381.2|87
1608033600000|2020-12-15 12:00:00|1384.7|1381.7|1384.2|1381.2|1384.9|1381.9|1384.2|1381.2|78
1608033900000|2020-12-15 12:05:00|1383.2|1380.2|1383.2|1380.2|1383.4|1380.4|1383.2|1380.2|101
1608034200000|2020-12-15 12:10:00|1384.2|1381.2|1384.2|1381.2|1384.2|1381.2|1383.2|1380.2|142
1608034500000|2020-12-15 12:15:00|1383.9|1380.9|1384.2|1381.2|1384.2|1381.2|1383.9|1380.9|100
1608034800000|2020-12-15 12:20:00|1383.9|1380.9|1383.2|1380.2|1384.2|1381.2|1383.2|1380.2|273
1608035100000|2020-12-15 12:25:00|||||||||19
1608035400000|2020-12-15 12:30:00|1382.7|1379.7|1383.2|1380.2|1383.4|1380.4|1382.2|1379.2|444
1608035700000|2020-12-15 12:35:00|1382.9|1379.9|1382.9|1379.9|1383.2|1380.2|1382.9|1379.9|73
1608036000000|2020-12-15 12:40:00|1383.2|1380.2|1383.2|1380.2|1383.2|1380.2|1382.2|1379.2|123
1608036300000|2020-12-15 12:45:00|1382.9|1379.9|1383.2|1380.2|1383.2|1380.2|1382.7|1379.7|20
1608036600000|2020-12-15 12:50:00|1383.7|1380.7|1383.9|1380.9|1384.2|1381.2|1383.7|1380.7|40
1608036900000|2020-12-15 12:55:00|1383.6|1380.6|1382.7|1379.7|1383.6|1380.6|1382.4|1379.4|157
1608037200000|2020-12-15 13:00:00|1382.6|1379.6|1382.6|1379.6|1383.2|1380.2|1382.2|1379.2|123
1608037500000|2020-12-15 13:05:00|1383.2|1380.2|1385.6|1382.6|1385.6|1382.6|1383.2|1380.2|186
1608037800000|2020-12-15 13:10:00|1385.1|1382.1|1388.4|1385.4|1388.4|1385.4|1383.2|1380.2|275
1608038100000|2020-12-15 13:15:00|1388.6|1385.6|1392.1|1389.1|1392.6|1389.6|1387.6|1384.6|685
1608038400000|2020-12-15 13:20:00|1392.3|1389.3|1390.8|1387.8|1392.6|1389.6|1389.1|1386.1|349
1608038700000|2020-12-15 13:25:00|1390.6|1387.6|1389.9|1386.9|1392.6|1389.6|1388.9|1385.9|445
1608039000000|2020-12-15 13:30:00|1390.1|1387.1|1387.1|1384.1|1390.1|1387.1|1387.1|1384.1|208
1608039300000|2020-12-15 13:35:00|1388.1|1385.1|1389.3|1386.3|1389.8|1386.8|1388.1|1385.1|144
1608039600000|2020-12-15 13:40:00|1389.6|1386.6|1390.1|1387.1|1390.3|1387.3|1389.1|1386.1|106
1608039900000|2020-12-15 13:45:00|1390.6|1387.6|1390.6|1387.6|1391.1|1388.1|1389.1|1386.1|226
1608040200000|2020-12-15 13:50:00|1390.3|1387.3|1388.1|1385.1|1390.6|1387.6|1388.1|1385.1|94
1608040500000|2020-12-15 13:55:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|130
1608040800000|2020-12-15 14:00:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|114
1608041100000|2020-12-15 14:05:00|1387.6|1384.6|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|128
1608041400000|2020-12-15 14:10:00|1387.9|1384.9|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|152
1608041700000|2020-12-15 14:15:00|1387.9|1384.9|1388.1|1385.1|1388.1|1385.1|1387.6|1384.6|218
1608042000000|2020-12-15 14:20:00|1388.6|1385.6|1387.1|1384.1|1388.6|1385.6|1387.1|1384.1|58
1608042300000|2020-12-15 14:25:00|1386.1|1383.1|1386.1|1383.1|1386.1|1383.1|1386.1|1383.1|85
1608042600000|2020-12-15 14:30:00|1385.1|1382.1|1385.1|1382.1|1385.6|1382.6|1384.1|1381.1|453
1608042900000|2020-12-15 14:35:00|1384.9|1381.9|1383.1|1380.1|1384.9|1381.9|1383.1|1380.1|171
1608043200000|2020-12-15 14:40:00|1384.1|1381.1|1384.1|1381.1|1384.1|1381.1|1383.6|1380.6|197
1608043500000|2020-12-15 14:45:00|1385.1|1382.1|1387.3|1384.3|1388.6|1385.6|1385.1|1382.1|287
1608043800000|2020-12-15 14:50:00|1387.1|1384.1|1392.3|1389.3|1393|1390|1387.1|1384.1|344
1608044100000|2020-12-15 14:55:00|1392.8|1389.8|1391.6|1388.6|1395|1392|1391.3|1388.3|576
1608044400000|2020-12-15 15:00:00|1391.8|1388.8|1388.1|1385.1|1391.8|1388.8|1387.6|1384.6|267
1608044700000|2020-12-15 15:05:00|1388.6|1385.6|1387.6|1384.6|1388.6|1385.6|1386.6|1383.6|231
1608045000000|2020-12-15 15:10:00|1387.8|1384.8|1387.1|1384.1|1389.6|1386.6|1387.1|1384.1|131
1608045300000|2020-12-15 15:15:00|1387.3|1384.3|1386.6|1383.6|1387.3|1384.3|1386.6|1383.6|120
1608045600000|2020-12-15 15:20:00|1385.6|1382.6|1389.6|1386.6|1389.6|1386.6|1385.6|1382.6|273
1608045900000|2020-12-15 15:25:00|1388.6|1385.6|1389.6|1386.6|1390.6|1387.6|1388.6|1385.6|151
1608046200000|2020-12-15 15:30:00|1389.4|1386.4|1390.8|1387.8|1391.1|1388.1|1388.6|1385.6|194
1608046500000|2020-12-15 15:35:00|1391.1|1388.1|1394.1|1391.1|1394.6|1391.6|1390.6|1387.6|250
1608046800000|2020-12-15 15:40:00|1393.6|1390.6|1393.1|1390.1|1395.1|1392.1|1393.1|1390.1|327
1608047100000|2020-12-15 15:45:00|1393.3|1390.3|1393.1|1390.1|1393.6|1390.6|1392.6|1389.6|181
1608047400000|2020-12-15 15:50:00|1392.8|1389.8|1393.1|1390.1|1393.3|1390.3|1392.1|1389.1|203
1608047700000|2020-12-15 15:55:00|1392.6|1389.6|1397.1|1394.1|1397.1|1394.1|1392.1|1389.1|358
1608048000000|2020-12-15 16:00:00|1397.3|1394.3|1396.5|1393.5|1398.1|1395.1|1396.1|1393.1|596
1608048300000|2020-12-15 16:05:00|1397.3|1394.3|1400|1397|1401.3|1398.3|1396.3|1393.3|573
1608048600000|2020-12-15 16:10:00|1400.5|1397.5|1399.5|1396.5|1401.5|1398.5|1399|1396|216
1608048900000|2020-12-15 16:15:00|1399|1396|1396.5|1393.5|1399|1396|1395.5|1392.5|260
1608049200000|2020-12-15 16:20:00|1397.1|1394.1|1395.5|1392.5|1397.1|1394.1|1395.3|1392.3|79
1608049500000|2020-12-15 16:25:00|1396.5|1393.5|1397.1|1394.1|1398.5|1395.5|1395.5|1392.5|345
1608049800000|2020-12-15 16:30:00|1396.6|1393.6|1394.1|1391.1|1397.1|1394.1|1393.5|1390.5|348
1608050100000|2020-12-15 16:35:00|1394.5|1391.5|1396.3|1393.3|1396.5|1393.5|1394.5|1391.5|189
1608050400000|2020-12-15 16:40:00|1396.5|1393.5|1393.5|1390.5|1396.5|1393.5|1393.5|1390.5|120
1608050700000|2020-12-15 16:45:00|1393.1|1390.1|1390.3|1387.3|1393.5|1390.5|1389.1|1386.1|496
1608051000000|2020-12-15 16:50:00|1390.1|1387.1|1391.1|1388.1|1392.1|1389.1|1390.1|1387.1|196
1608051300000|2020-12-15 16:55:00|1390.6|1387.6|1389.6|1386.6|1391.1|1388.1|1389.6|1386.6|110
1608051600000|2020-12-15 17:00:00|1390|1387|1392|1389|1392|1389|1390|1387|138
1608051900000|2020-12-15 17:05:00|1391.6|1388.6|1389.6|1386.6|1392|1389|1389.6|1386.6|262
1608052200000|2020-12-15 17:10:00|1390.3|1387.3|1390.6|1387.6|1390.6|1387.6|1390.1|1387.1|45
1608052500000|2020-12-15 17:15:00|1389.6|1386.6|1389.1|1386.1|1389.6|1386.6|1388.1|1385.1|188
1608052800000|2020-12-15 17:20:00|1389.3|1386.3|1389.3|1386.3|1390.6|1387.6|1388.8|1385.8|154
1608053100000|2020-12-15 17:25:00|1389.6|1386.6|1391.3|1388.3|1392|1389|1389.1|1386.1|416
1608053400000|2020-12-15 17:30:00|1391|1388|1391.8|1388.8|1391.8|1388.8|1389.6|1386.6|107
1608053700000|2020-12-15 17:35:00|1391.6|1388.6|1393|1390|1393|1390|1390.3|1387.3|172
1608054000000|2020-12-15 17:40:00|1394|1391|1394.8|1391.8|1395.5|1392.5|1392|1389|169
1608054300000|2020-12-15 17:45:00|1395|1392|1391|1388|1396.5|1393.5|1391|1388|600
1608054600000|2020-12-15 17:50:00|1391.5|1388.5|1393|1390|1393|1390|1388.6|1385.6|2051
1608054900000|2020-12-15 17:55:00|1392.7|1389.7|1396|1393|1396|1393|1391.2|1388.2|1295
1608107400000|2020-12-16 08:30:00|1398.5|1395.5|1399|1396|1401.8|1398.8|1398.3|1395.3|279
1608107700000|2020-12-16 08:35:00|1399.3|1396.3|1401.5|1398.5|1401.8|1398.8|1398.5|1395.5|114
1608108000000|2020-12-16 08:40:00|1401.3|1398.3|1400.8|1397.8|1401.8|1398.8|1400.8|1397.8|118
1608108300000|2020-12-16 08:45:00|1401.8|1398.8|1398.8|1395.8|1401.8|1398.8|1398.5|1395.5|142
1608108600000|2020-12-16 08:50:00|1399.3|1396.3|1399.5|1396.5|1399.5|1396.5|1398.8|1395.8|62
1608108900000|2020-12-16 08:55:00|1399.8|1396.8|1399.8|1396.8|1399.8|1396.8|1398.8|1395.8|230
1608109200000|2020-12-16 09:00:00|1399.5|1396.5|1397.6|1394.6|1399.5|1396.5|1396.3|1393.3|175
1608109500000|2020-12-16 09:05:00|1397.8|1394.8|1400.8|1397.8|1400.8|1397.8|1397.8|1394.8|125
1608109800000|2020-12-16 09:10:00|1400|1397|1402.5|1399.5|1402.8|1399.8|1399.8|1396.8|72
1608110100000|2020-12-16 09:15:00|1402.8|1399.8|1405.8|1402.8|1405.8|1402.8|1402.8|1399.8|247
1608110400000|2020-12-16 09:20:00|1406.3|1403.3|1408|1405|1409.5|1406.5|1406.3|1403.3|237
1608110700000|2020-12-16 09:25:00|1407.8|1404.8|1404.8|1401.8|1407.8|1404.8|1404.5|1401.5|55
1608111000000|2020-12-16 09:30:00|1403.8|1400.8|1401.8|1398.8|1403.8|1400.8|1400.8|1397.8|152
1608111300000|2020-12-16 09:35:00|1402.3|1399.3|1402.2|1399.2|1404.2|1401.2|1401.8|1398.8|101
1608111600000|2020-12-16 09:40:00|1402|1399|1401.2|1398.2|1402|1399|1401.2|1398.2|46
1608111900000|2020-12-16 09:45:00|1400.2|1397.2|1400|1397|1400.2|1397.2|1399.8|1396.8|42
1608112200000|2020-12-16 09:50:00|1399.8|1396.8|1399.2|1396.2|1400.2|1397.2|1398.5|1395.5|79
1608112500000|2020-12-16 09:55:00|1399.5|1396.5|1399.5|1396.5|1400.2|1397.2|1399.2|1396.2|32
1608112800000|2020-12-16 10:00:00|1399.2|1396.2|1398.5|1395.5|1399.2|1396.2|1398.5|1395.5|27
1608113100000|2020-12-16 10:05:00|1398.2|1395.2|1398.2|1395.2|1398.2|1395.2|1395.8|1392.8|125
1608113400000|2020-12-16 10:10:00|1398.5|1395.5|1398.2|1395.2|1398.5|1395.5|1397.2|1394.2|21
1608113700000|2020-12-16 10:15:00|||||||||4
1608114000000|2020-12-16 10:20:00|1399.2|1396.2|1402.5|1399.5|1402.5|1399.5|1399.2|1396.2|272
1608114300000|2020-12-16 10:25:00|1402.7|1399.7|1404.7|1401.7|1405|1402|1402.7|1399.7|315
1608114600000|2020-12-16 10:30:00|1404|1401|1402|1399|1404.5|1401.5|1402|1399|54
1608114900000|2020-12-16 10:35:00|1401.7|1398.7|1400.2|1397.2|1401.7|1398.7|1400.2|1397.2|167
1608115200000|2020-12-16 10:40:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1400|1397|7
1608115500000|2020-12-16 10:45:00|1399.8|1396.8|1402|1399|1402.2|1399.2|1399|1396|117
1608115800000|2020-12-16 10:50:00|1402.2|1399.2|1402|1399|1402.2|1399.2|1401.7|1398.7|8
1608116100000|2020-12-16 10:55:00|1401.2|1398.2|1403.7|1400.7|1404.2|1401.2|1401.2|1398.2|84
1608116400000|2020-12-16 11:00:00|1403.5|1400.5|1401.7|1398.7|1403.7|1400.7|1401.5|1398.5|188
1608116700000|2020-12-16 11:05:00|1402|1399|1401.5|1398.5|1402.7|1399.7|1401.2|1398.2|47
1608117000000|2020-12-16 11:10:00|1401.2|1398.2|1400.2|1397.2|1401.2|1398.2|1400.2|1397.2|12
1608117300000|2020-12-16 11:15:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1400|1397|55
1608117600000|2020-12-16 11:20:00|1400|1397|1400.2|1397.2|1400.2|1397.2|1399.2|1396.2|134
1608117900000|2020-12-16 11:25:00|1400.7|1397.7|1400.5|1397.5|1401.2|1398.2|1400.2|1397.2|99
1608118200000|2020-12-16 11:30:00|1400.2|1397.2|1400.5|1397.5|1400.7|1397.7|1400|1397|68
1608118500000|2020-12-16 11:35:00|1400.2|1397.2|1399.7|1396.7|1400.7|1397.7|1399.7|1396.7|102
1608118800000|2020-12-16 11:40:00|1400.2|1397.2|1399.9|1396.9|1400.7|1397.7|1399.9|1396.9|60
1608119100000|2020-12-16 11:45:00|1399.7|1396.7|1400.9|1397.9|1401.2|1398.2|1399.7|1396.7|56
1608119400000|2020-12-16 11:50:00|1400.7|1397.7|1397.4|1394.4|1400.7|1397.7|1396.9|1393.9|140
1608119700000|2020-12-16 11:55:00|1397.2|1394.2|1398.2|1395.2|1398.7|1395.7|1397.2|1394.2|80
1608120000000|2020-12-16 12:00:00|1398.4|1395.4|1397.9|1394.9|1398.4|1395.4|1397.9|1394.9|10
1608120300000|2020-12-16 12:05:00|1397.7|1394.7|1397.7|1394.7|1397.9|1394.9|1397.7|1394.7|9
1608120600000|2020-12-16 12:10:00|1396.9|1393.9|1397.2|1394.2|1397.2|1394.2|1396.7|1393.7|28
1608120900000|2020-12-16 12:15:00|1398.2|1395.2|1397.2|1394.2|1398.2|1395.2|1397.2|1394.2|24
1608121200000|2020-12-16 12:20:00|1397.7|1394.7|1400.7|1397.7|1400.7|1397.7|1397.7|1394.7|158
1608121500000|2020-12-16 12:25:00|1400.4|1397.4|1397.4|1394.4|1400.4|1397.4|1397.2|1394.2|236
1608121800000|2020-12-16 12:30:00|1397.7|1394.7|1400.7|1397.7|1400.9|1397.9|1397.7|1394.7|156
1608122100000|2020-12-16 12:35:00|1401.7|1398.7|1403.9|1400.9|1403.9|1400.9|1400.9|1397.9|197
1608122400000|2020-12-16 12:40:00|1403.7|1400.7|1404.1|1401.1|1404.7|1401.7|1403.7|1400.7|58
1608122700000|2020-12-16 12:45:00|1404.4|1401.4|1403.9|1400.9|1404.4|1401.4|1403.4|1400.4|92
1608123000000|2020-12-16 12:50:00|1403.7|1400.7|1401.1|1398.1|1403.9|1400.9|1401.1|1398.1|57
1608123300000|2020-12-16 12:55:00|1401.4|1398.4|1403.4|1400.4|1403.4|1400.4|1399.7|1396.7|82
1608123600000|2020-12-16 13:00:00|1403.1|1400.1|1407.9|1404.9|1409.6|1406.6|1402.9|1399.9|733
1608123900000|2020-12-16 13:05:00|1407.6|1404.6|1402.9|1399.9|1408.6|1405.6|1402.9|1399.9|202
1608124200000|2020-12-16 13:10:00|1402.7|1399.7|1405.1|1402.1|1405.1|1402.1|1400.7|1397.7|329
1608124500000|2020-12-16 13:15:00|1404.9|1401.9|1403.1|1400.1|1405.4|1402.4|1402.9|1399.9|143
1608124800000|2020-12-16 13:20:00|1404.1|1401.1|1402.6|1399.6|1404.1|1401.1|1402.1|1399.1|75
1608125100000|2020-12-16 13:25:00|1402.9|1399.9|1402.1|1399.1|1405.6|1402.6|1401.6|1398.6|131
1608125400000|2020-12-16 13:30:00|1402.4|1399.4|1399.7|1396.7|1403.1|1400.1|1399.7|1396.7|317
1608125700000|2020-12-16 13:35:00|1400.1|1397.1|1400.4|1397.4|1400.7|1397.7|1398.7|1395.7|286
1608126000000|2020-12-16 13:40:00|1400.1|1397.1|1401.4|1398.4|1401.6|1398.6|1399.4|1396.4|80
1608126300000|2020-12-16 13:45:00|1401.9|1398.9|1401.6|1398.6|1403.1|1400.1|1400.6|1397.6|47
1608126600000|2020-12-16 13:50:00|1401.4|1398.4|1405.1|1402.1|1405.6|1402.6|1401.4|1398.4|122
1608126900000|2020-12-16 13:55:00|1404.3|1401.3|1404.1|1401.1|1405.1|1402.1|1403.6|1400.6|39
1608127200000|2020-12-16 14:00:00|1403.6|1400.6|1414.8|1411.8|1417|1414|1403.6|1400.6|1054
1608127500000|2020-12-16 14:05:00|1414.5|1411.5|1414.5|1411.5|1415.5|1412.5|1412.3|1409.3|635
1608127800000|2020-12-16 14:10:00|1414.8|1411.8|1418.5|1415.5|1421|1418|1413.5|1410.5|1295
1608128100000|2020-12-16 14:15:00|1417.5|1414.5|1416.5|1413.5|1419.8|1416.8|1414.8|1411.8|813
1608128400000|2020-12-16 14:20:00|1416.7|1413.7|1411.6|1408.6|1416.7|1413.7|1411.6|1408.6|475
1608128700000|2020-12-16 14:25:00|1411.3|1408.3|1409.6|1406.6|1411.6|1408.6|1408.6|1405.6|389
1608129000000|2020-12-16 14:30:00|1410.1|1407.1|1408.1|1405.1|1410.6|1407.6|1407.3|1404.3|256
1608129300000|2020-12-16 14:35:00|1408.3|1405.3|1407.6|1404.6|1408.6|1405.6|1407.1|1404.1|171
1608129600000|2020-12-16 14:40:00|1407.1|1404.1|1408.6|1405.6|1408.6|1405.6|1406.6|1403.6|113
1608129900000|2020-12-16 14:45:00|1408.1|1405.1|1406.1|1403.1|1408.8|1405.8|1405.1|1402.1|550
1608130200000|2020-12-16 14:50:00|1405.6|1402.6|1403.4|1400.4|1406.1|1403.1|1403.4|1400.4|283
1608130500000|2020-12-16 14:55:00|1403.1|1400.1|1405.1|1402.1|1405.4|1402.4|1401.6|1398.6|483
1608130800000|2020-12-16 15:00:00|1405.3|1402.3|1405.6|1402.6|1406.6|1403.6|1404.6|1401.6|411
1608131100000|2020-12-16 15:05:00|1405.1|1402.1|1403.6|1400.6|1405.9|1402.9|1403.6|1400.6|222
1608131400000|2020-12-16 15:10:00|1403.2|1400.2|1401.4|1398.4|1403.2|1400.2|1398.2|1395.2|579
1608131700000|2020-12-16 15:15:00|1401.2|1398.2|1404.6|1401.6|1405.1|1402.1|1400.9|1397.9|163
1608132000000|2020-12-16 15:20:00|1404.2|1401.2|1401.6|1398.6|1404.6|1401.6|1401.6|1398.6|122
1608132300000|2020-12-16 15:25:00|1401.4|1398.4|1403.1|1400.1|1403.1|1400.1|1401.4|1398.4|172
1608132600000|2020-12-16 15:30:00|1403.6|1400.6|1404.1|1401.1|1405.4|1402.4|1403.4|1400.4|103
1608132900000|2020-12-16 15:35:00|1404.6|1401.6|1404.1|1401.1|1406.1|1403.1|1404.1|1401.1|90
1608133200000|2020-12-16 15:40:00|1403.6|1400.6|1404.1|1401.1|1405.1|1402.1|1402.9|1399.9|190
1608133500000|2020-12-16 15:45:00|1403.3|1400.3|1404.1|1401.1|1404.1|1401.1|1403.1|1400.1|102
1608133800000|2020-12-16 15:50:00|1404.5|1401.5|1405.1|1402.1|1406.1|1403.1|1404.3|1401.3|113
1608134100000|2020-12-16 15:55:00|1405.3|1402.3|1405.3|1402.3|1405.3|1402.3|1405.1|1402.1|34
1608134400000|2020-12-16 16:00:00|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|1405.1|1402.1|57
1608134700000|2020-12-16 16:05:00|1404.1|1401.1|1402.1|1399.1|1404.1|1401.1|1401.6|1398.6|186
1608135000000|2020-12-16 16:10:00|1402.6|1399.6|1402.6|1399.6|1403.3|1400.3|1402.1|1399.1|69
1608135300000|2020-12-16 16:15:00|1403.1|1400.1|1401.1|1398.1|1403.1|1400.1|1401.1|1398.1|90
1608135600000|2020-12-16 16:20:00|1401.3|1398.3|1399.1|1396.1|1401.3|1398.3|1399.1|1396.1|150
1608135900000|2020-12-16 16:25:00|1399.6|1396.6|1401.1|1398.1|1401.6|1398.6|1399.3|1396.3|216
1608136200000|2020-12-16 16:30:00|1400.1|1397.1|1399.1|1396.1|1400.1|1397.1|1397.6|1394.6|227
1608136500000|2020-12-16 16:35:00|1398.8|1395.8|1400.1|1397.1|1401.1|1398.1|1398.8|1395.8|116
1608136800000|2020-12-16 16:40:00|1400.3|1397.3|1400.1|1397.1|1400.3|1397.3|1399.3|1396.3|80
1608137100000|2020-12-16 16:45:00|1400.6|1397.6|1402.1|1399.1|1402.8|1399.8|1400.1|1397.1|272
1608137400000|2020-12-16 16:50:00|1403.1|1400.1|1406|1403|1406|1403|1402.8|1399.8|327
1608137700000|2020-12-16 16:55:00|1405.5|1402.5|1413|1410|1414.5|1411.5|1405.3|1402.3|589
1608138000000|2020-12-16 17:00:00|1412|1409|1414.9|1411.9|1415.5|1412.5|1410|1407|454
1608138300000|2020-12-16 17:05:00|1415.5|1412.5|1413.5|1410.5|1416.5|1413.5|1413.5|1410.5|207
1608138600000|2020-12-16 17:10:00|1413.2|1410.2|1414.5|1411.5|1414.5|1411.5|1412.5|1409.5|107
1608138900000|2020-12-16 17:15:00|1414.2|1411.2|1416.7|1413.7|1417.2|1414.2|1413.5|1410.5|357
1608139200000|2020-12-16 17:20:00|1416.5|1413.5|1413.7|1410.7|1416.7|1413.7|1412.5|1409.5|208
1608139500000|2020-12-16 17:25:00|1412.7|1409.7|1413.2|1410.2|1413.5|1410.5|1412|1409|188
1608139800000|2020-12-16 17:30:00|1413.5|1410.5|1411.5|1408.5|1413.5|1410.5|1411.5|1408.5|139
1608140100000|2020-12-16 17:35:00|1412.5|1409.5|1415.9|1412.9|1415.9|1412.9|1412.5|1409.5|129
1608140400000|2020-12-16 17:40:00|1415.7|1412.7|1416.9|1413.9|1417.9|1414.9|1415.7|1412.7|391
1608140700000|2020-12-16 17:45:00|1416.7|1413.7|1417.2|1414.2|1418.2|1415.2|1416.4|1413.4|219
1608141000000|2020-12-16 17:50:00|1417.4|1414.4|1415.9|1412.9|1418.4|1415.4|1414.9|1411.9|2174
1608141300000|2020-12-16 17:55:00|1415.4|1412.4|1413.1|1410.1|1415.4|1412.4|1412.9|1409.9|1006
1608141600000|2020-12-16 18:00:00|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|0
1608193800000|2020-12-17 08:30:00|1418.1|1415.1|1427.3|1424.3|1428.8|1425.8|1417.1|1414.1|1117
1608194100000|2020-12-17 08:35:00|1428.1|1425.1|1428|1425|1430.6|1427.6|1426.6|1423.6|1529
1608194400000|2020-12-17 08:40:00|1427.8|1424.8|1426.3|1423.3|1430|1427|1426.3|1423.3|134
1608194700000|2020-12-17 08:45:00|1426.8|1423.8|1430.3|1427.3|1431|1428|1426.8|1423.8|444
1608195000000|2020-12-17 08:50:00|1430|1427|1427.3|1424.3|1431|1428|1426.8|1423.8|113
1608195300000|2020-12-17 08:55:00|1427.6|1424.6|1427.8|1424.8|1430|1427|1427.6|1424.6|187
1608195600000|2020-12-17 09:00:00|1428.3|1425.3|1428.3|1425.3|1428.6|1425.6|1428.3|1425.3|25
1608195900000|2020-12-17 09:05:00|1428.6|1425.6|1425.6|1422.6|1428.6|1425.6|1425.3|1422.3|121
1608196200000|2020-12-17 09:10:00|1426.6|1423.6|1426|1423|1426.8|1423.8|1425.6|1422.6|53
1608196500000|2020-12-17 09:15:00|1425.6|1422.6|1425.6|1422.6|1426.8|1423.8|1425.6|1422.6|31
1608196800000|2020-12-17 09:20:00|1425.8|1422.8|1424.6|1421.6|1426.3|1423.3|1424.6|1421.6|48
1608197100000|2020-12-17 09:25:00|1424|1421|1422.6|1419.6|1424|1421|1422.6|1419.6|120
1608197400000|2020-12-17 09:30:00|1422.8|1419.8|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|55
1608197700000|2020-12-17 09:35:00|1423.6|1420.6|1422.6|1419.6|1423.6|1420.6|1422.6|1419.6|75
1608198000000|2020-12-17 09:40:00|||||||||32
1608198300000|2020-12-17 09:45:00|1422.8|1419.8|1424.3|1421.3|1424.6|1421.6|1422.6|1419.6|103
1608198600000|2020-12-17 09:50:00|1424.6|1421.6|1423.8|1420.8|1424.6|1421.6|1423.5|1420.5|64
1608198900000|2020-12-17 09:55:00|1423.5|1420.5|1421|1418|1423.5|1420.5|1421|1418|138
1608199200000|2020-12-17 10:00:00|1421.3|1418.3|1422|1419|1422|1419|1421|1418|78
1608199500000|2020-12-17 10:05:00|1422.7|1419.7|1422|1419|1422.7|1419.7|1422|1419|54
1608199800000|2020-12-17 10:10:00|||||||||19
1608200100000|2020-12-17 10:15:00|||||||||18
1608200400000|2020-12-17 10:20:00|||||||||21
1608200700000|2020-12-17 10:25:00|1421.8|1418.8|1424|1421|1424|1421|1421.8|1418.8|130
1608201000000|2020-12-17 10:30:00|1423.7|1420.7|1422|1419|1424.2|1421.2|1422|1419|119
1608201300000|2020-12-17 10:35:00|1422.7|1419.7|1421.5|1418.5|1422.7|1419.7|1421|1418|30
1608201600000|2020-12-17 10:40:00|1421.9|1418.9|1422.5|1419.5|1422.5|1419.5|1421.9|1418.9|67
1608201900000|2020-12-17 10:45:00|1423|1420|1422.7|1419.7|1423.2|1420.2|1422.7|1419.7|22
1608202200000|2020-12-17 10:50:00|1423|1420|1423.5|1420.5|1424|1421|1422.5|1419.5|91
1608202500000|2020-12-17 10:55:00|1423.7|1420.7|1424.9|1421.9|1426.5|1423.5|1423.7|1420.7|229
1608202800000|2020-12-17 11:00:00|1425.7|1422.7|1425.9|1422.9|1425.9|1422.9|1424.7|1421.7|54
1608203100000|2020-12-17 11:05:00|1424.9|1421.9|1423.9|1420.9|1424.9|1421.9|1423.9|1420.9|22
1608203400000|2020-12-17 11:10:00|1423.7|1420.7|1422.4|1419.4|1423.7|1420.7|1422.4|1419.4|248
1608203700000|2020-12-17 11:15:00|||||||||97
1608204000000|2020-12-17 11:20:00|1421.2|1418.2|1420.4|1417.4|1421.4|1418.4|1420.4|1417.4|90
1608204300000|2020-12-17 11:25:00|1419.7|1416.7|1418.7|1415.7|1419.7|1416.7|1418.4|1415.4|89
1608204600000|2020-12-17 11:30:00|1419.2|1416.2|1419.4|1416.4|1420.4|1417.4|1419.2|1416.2|37
1608204900000|2020-12-17 11:35:00|1419|1416|1419.2|1416.2|1419.4|1416.4|1418.4|1415.4|34
1608205200000|2020-12-17 11:40:00|1419|1416|1418.7|1415.7|1419|1416|1418.7|1415.7|64
1608205500000|2020-12-17 11:45:00|1419|1416|1419|1416|1419.2|1416.2|1418.7|1415.7|30
1608205800000|2020-12-17 11:50:00|1419.4|1416.4|1419.2|1416.2|1419.4|1416.4|1419.2|1416.2|10
1608206100000|2020-12-17 11:55:00|1419|1416|1419|1416|1419|1416|1419|1416|15
1608206400000|2020-12-17 12:00:00|1420|1417|1420.4|1417.4|1421|1418|1420|1417|153
1608206700000|2020-12-17 12:05:00|1420|1417|1419.4|1416.4|1420.2|1417.2|1419.4|1416.4|31
1608207000000|2020-12-17 12:10:00|1419.7|1416.7|1417.4|1414.4|1419.7|1416.7|1417.4|1414.4|59
1608207300000|2020-12-17 12:15:00|||||||||3
1608207600000|2020-12-17 12:20:00|||||||||24
1608207900000|2020-12-17 12:25:00|1417|1414|1416.4|1413.4|1417|1414|1416.4|1413.4|120
1608208200000|2020-12-17 12:30:00|1416|1413|1415.2|1412.2|1416.4|1413.4|1415|1412|135
1608208500000|2020-12-17 12:35:00|1415|1412|1413.5|1410.5|1415|1412|1411.5|1408.5|236
1608208800000|2020-12-17 12:40:00|1414.5|1411.5|1415|1412|1415|1412|1414.5|1411.5|34
1608209100000|2020-12-17 12:45:00|1415.2|1412.2|1415.5|1412.5|1415.5|1412.5|1414.7|1411.7|9
1608209400000|2020-12-17 12:50:00|1415.2|1412.2|1414.5|1411.5|1415.5|1412.5|1414.5|1411.5|7
1608209700000|2020-12-17 12:55:00|1413.5|1410.5|1412.5|1409.5|1414.5|1411.5|1411.8|1408.8|134
1608210000000|2020-12-17 13:00:00|1412.2|1409.2|1413.5|1410.5|1413.5|1410.5|1411|1408|458
1608210300000|2020-12-17 13:05:00|1413|1410|1411.9|1408.9|1413|1410|1411.5|1408.5|149
1608210600000|2020-12-17 13:10:00|1412.2|1409.2|1413.9|1410.9|1413.9|1410.9|1411.9|1408.9|189
1608210900000|2020-12-17 13:15:00|1415.9|1412.9|1414.9|1411.9|1416.4|1413.4|1413.9|1410.9|254
1608211200000|2020-12-17 13:20:00|1413.9|1410.9|1414.7|1411.7|1414.9|1411.9|1413.9|1410.9|120
1608211500000|2020-12-17 13:25:00|1414.9|1411.9|1415.9|1412.9|1415.9|1412.9|1414.9|1411.9|38
1608211800000|2020-12-17 13:30:00|1416.2|1413.2|1416.2|1413.2|1416.9|1413.9|1414.9|1411.9|291
1608212100000|2020-12-17 13:35:00|1416.4|1413.4|1418.4|1415.4|1419.4|1416.4|1415.9|1412.9|234
1608212400000|2020-12-17 13:40:00|1417.9|1414.9|1418.6|1415.6|1419.1|1416.1|1415.7|1412.7|132
1608212700000|2020-12-17 13:45:00|1418.4|1415.4|1417.9|1414.9|1418.6|1415.6|1416.9|1413.9|30
1608213000000|2020-12-17 13:50:00|1417.2|1414.2|1417.9|1414.9|1418.2|1415.2|1416.9|1413.9|57
1608213300000|2020-12-17 13:55:00|1417.7|1414.7|1416.4|1413.4|1417.7|1414.7|1414.9|1411.9|56
1608213600000|2020-12-17 14:00:00|1416.7|1413.7|1417.9|1414.9|1420.4|1417.4|1416.4|1413.4|218
1608213900000|2020-12-17 14:05:00|1417.7|1414.7|1418.9|1415.9|1419.4|1416.4|1417.7|1414.7|70
1608214200000|2020-12-17 14:10:00|1419.2|1416.2|1420.9|1417.9|1420.9|1417.9|1419.2|1416.2|162
1608214500000|2020-12-17 14:15:00|1420.7|1417.7|1419.4|1416.4|1420.9|1417.9|1418.9|1415.9|497
1608214800000|2020-12-17 14:20:00|1419.7|1416.7|1419.4|1416.4|1420.2|1417.2|1419.2|1416.2|49
1608215100000|2020-12-17 14:25:00|1419.7|1416.7|1419.2|1416.2|1420.4|1417.4|1418.9|1415.9|85
1608215400000|2020-12-17 14:30:00|1419.4|1416.4|1416.5|1413.5|1419.9|1416.9|1416.5|1413.5|128
1608215700000|2020-12-17 14:35:00|1416.2|1413.2|1417.5|1414.5|1417.5|1414.5|1415.5|1412.5|115
1608216000000|2020-12-17 14:40:00|1417.9|1414.9|1419.7|1416.7|1420.9|1417.9|1417.9|1414.9|167
1608216300000|2020-12-17 14:45:00|1419.9|1416.9|1419.9|1416.9|1420.4|1417.4|1418.9|1415.9|207
1608216600000|2020-12-17 14:50:00|1420.1|1417.1|1420.9|1417.9|1420.9|1417.9|1419.9|1416.9|202
1608216900000|2020-12-17 14:55:00|1421.4|1418.4|1421.9|1418.9|1423.4|1420.4|1421.4|1418.4|68
1608217200000|2020-12-17 15:00:00|1422.4|1419.4|1422.6|1419.6|1423.9|1420.9|1421.9|1418.9|80
1608217500000|2020-12-17 15:05:00|1422.9|1419.9|1422.6|1419.6|1422.9|1419.9|1421.9|1418.9|166
1608217800000|2020-12-17 15:10:00|1422.4|1419.4|1426.4|1423.4|1426.4|1423.4|1421.9|1418.9|584
1608218100000|2020-12-17 15:15:00|1426.1|1423.1|1424.4|1421.4|1426.4|1423.4|1424.4|1421.4|115
1608218400000|2020-12-17 15:20:00|1423.9|1420.9|1423.4|1420.4|1423.9|1420.9|1422.4|1419.4|127
1608218700000|2020-12-17 15:25:00|1422.9|1419.9|1421.9|1418.9|1424.4|1421.4|1421.9|1418.9|322
1608219000000|2020-12-17 15:30:00|1421.4|1418.4|1418.4|1415.4|1421.7|1418.7|1417.4|1414.4|296
1608219300000|2020-12-17 15:35:00|1418.9|1415.9|1421.9|1418.9|1423.4|1420.4|1418.9|1415.9|471
1608219600000|2020-12-17 15:40:00|1421.6|1418.6|1422.6|1419.6|1422.9|1419.9|1420.9|1417.9|176
1608219900000|2020-12-17 15:45:00|1421.9|1418.9|1420.9|1417.9|1421.9|1418.9|1419.9|1416.9|172
1608220200000|2020-12-17 15:50:00|1420.4|1417.4|1420.9|1417.9|1420.9|1417.9|1419.9|1416.9|526
1608220500000|2020-12-17 15:55:00|1422.1|1419.1|1419.4|1416.4|1422.9|1419.9|1418.9|1415.9|146
1608220800000|2020-12-17 16:00:00|1418.9|1415.9|1420.4|1417.4|1420.4|1417.4|1418.9|1415.9|43
1608221100000|2020-12-17 16:05:00|1420.7|1417.7|1421.4|1418.4|1422.4|1419.4|1419.9|1416.9|136
1608221400000|2020-12-17 16:10:00|1422.2|1419.2|1422.9|1419.9|1423.2|1420.2|1420.4|1417.4|97
1608221700000|2020-12-17 16:15:00|1423.2|1420.2|1423.4|1420.4|1423.9|1420.9|1421.4|1418.4|62
1608222000000|2020-12-17 16:20:00|1424.4|1421.4|1426.9|1423.9|1426.9|1423.9|1423.9|1420.9|194
1608222300000|2020-12-17 16:25:00|1426.3|1423.3|1427.9|1424.9|1428.3|1425.3|1425.6|1422.6|226
1608222600000|2020-12-17 16:30:00|1427.4|1424.4|1429.3|1426.3|1430.3|1427.3|1425.1|1422.1|822
1608222900000|2020-12-17 16:35:00|1429.6|1426.6|1431.3|1428.3|1432.8|1429.8|1429.3|1426.3|707
1608223200000|2020-12-17 16:40:00|1430.3|1427.3|1429.3|1426.3|1431.3|1428.3|1429.1|1426.1|110
1608223500000|2020-12-17 16:45:00|1430.3|1427.3|1429.3|1426.3|1430.3|1427.3|1428.3|1425.3|113
1608223800000|2020-12-17 16:50:00|1429.1|1426.1|1427.3|1424.3|1429.1|1426.1|1427.3|1424.3|259
1608224100000|2020-12-17 16:55:00|1427.6|1424.6|1424.9|1421.9|1427.6|1424.6|1424.9|1421.9|274
1608224400000|2020-12-17 17:00:00|1425.1|1422.1|1424.4|1421.4|1425.1|1422.1|1423.4|1420.4|458
1608224700000|2020-12-17 17:05:00|1425.4|1422.4|1427.9|1424.9|1428.6|1425.6|1425.4|1422.4|314
1608225000000|2020-12-17 17:10:00|1427.6|1424.6|1428.9|1425.9|1428.9|1425.9|1427.6|1424.6|51
1608225300000|2020-12-17 17:15:00|1427.9|1424.9|1426.4|1423.4|1428.9|1425.9|1425.4|1422.4|228
1608225600000|2020-12-17 17:20:00|1425.6|1422.6|1432.3|1429.3|1433.6|1430.6|1425.4|1422.4|704
1608225900000|2020-12-17 17:25:00|1432.6|1429.6|1433.6|1430.6|1433.9|1430.9|1432.3|1429.3|222
1608226200000|2020-12-17 17:30:00|1433.3|1430.3|1432.1|1429.1|1436.6|1433.6|1430.6|1427.6|374
1608226500000|2020-12-17 17:35:00|1431.9|1428.9|1430.9|1427.9|1432.9|1429.9|1430.9|1427.9|113
1608226800000|2020-12-17 17:40:00|1431.9|1428.9|1429.1|1426.1|1431.9|1428.9|1429.1|1426.1|258
1608227100000|2020-12-17 17:45:00|1428.9|1425.9|1429.1|1426.1|1430.6|1427.6|1428.6|1425.6|197
1608227400000|2020-12-17 17:50:00|1429.4|1426.4|1433.9|1430.9|1434.3|1431.3|1426.9|1423.9|1123
1608227700000|2020-12-17 17:55:00|1433.3|1430.3|1433.9|1430.9|1434.6|1431.6|1432.3|1429.3|546
1608280200000|2020-12-18 08:30:00|1430.3|1427.3|1429.6|1426.6|1431.6|1428.6|1429|1426|146
1608280500000|2020-12-18 08:35:00|1429.3|1426.3|1429.6|1426.6|1430|1427|1429.3|1426.3|26
1608280800000|2020-12-18 08:40:00|1429.8|1426.8|1430.3|1427.3|1430.6|1427.6|1429.6|1426.6|12
1608281100000|2020-12-18 08:45:00|1429.3|1426.3|1430|1427|1431.3|1428.3|1427.6|1424.6|141
1608281400000|2020-12-18 08:50:00|1429.8|1426.8|1433.5|1430.5|1433.5|1430.5|1429.8|1426.8|207
1608281700000|2020-12-18 08:55:00|1433.8|1430.8|1432|1429|1436|1433|1431|1428|207
1608282000000|2020-12-18 09:00:00|1431.6|1428.6|1432|1429|1432|1429|1430.6|1427.6|39
1608282300000|2020-12-18 09:05:00|1431|1428|1432.3|1429.3|1432.3|1429.3|1430.3|1427.3|23
1608282600000|2020-12-18 09:10:00|1433|1430|1433|1430|1433.5|1430.5|1432.3|1429.3|21
1608282900000|2020-12-18 09:15:00|1432.5|1429.5|1430|1427|1432.5|1429.5|1429.6|1426.6|75
1608283200000|2020-12-18 09:20:00|1430.3|1427.3|1430|1427|1430.3|1427.3|1430|1427|17
1608283500000|2020-12-18 09:25:00|1429.8|1426.8|1432|1429|1432.3|1429.3|1429.5|1426.5|58
1608283800000|2020-12-18 09:30:00|1431.7|1428.7|1431|1428|1432|1429|1431|1428|25
1608284100000|2020-12-18 09:35:00|1431.3|1428.3|1432|1429|1433|1430|1431|1428|114
1608284400000|2020-12-18 09:40:00|1432.3|1429.3|1432|1429|1433|1430|1432|1429|62
1608284700000|2020-12-18 09:45:00|1430.6|1427.6|1429.3|1426.3|1430.8|1427.8|1428|1425|78
1608285000000|2020-12-18 09:50:00|1429.6|1426.6|1428.6|1425.6|1429.6|1426.6|1427.6|1424.6|58
1608285300000|2020-12-18 09:55:00|1432|1429|1431|1428|1432.3|1429.3|1430|1427|125
1608285600000|2020-12-18 10:00:00|1431.2|1428.2|1431|1428|1431.2|1428.2|1430|1427|45
1608285900000|2020-12-18 10:05:00|1431.5|1428.5|1430.7|1427.7|1431.5|1428.5|1430.7|1427.7|31
1608286200000|2020-12-18 10:10:00|1431|1428|1433.5|1430.5|1435.5|1432.5|1431|1428|267
1608286500000|2020-12-18 10:15:00|1433.2|1430.2|1435.5|1432.5|1435.5|1432.5|1433.2|1430.2|161
1608286800000|2020-12-18 10:20:00|1436.5|1433.5|1436.5|1433.5|1437.5|1434.5|1435.5|1432.5|118
1608287100000|2020-12-18 10:25:00|1437.5|1434.5|1437.5|1434.5|1437.5|1434.5|1436.5|1433.5|62
1608287400000|2020-12-18 10:30:00|1438.5|1435.5|1438.5|1435.5|1440|1437|1438.5|1435.5|693
1608287700000|2020-12-18 10:35:00|1438.7|1435.7|1437.2|1434.2|1439|1436|1436.7|1433.7|119
1608288000000|2020-12-18 10:40:00|1437.5|1434.5|1437.4|1434.4|1437.5|1434.5|1437.2|1434.2|14
1608288300000|2020-12-18 10:45:00|1437.7|1434.7|1437.4|1434.4|1437.7|1434.7|1437.4|1434.4|6
1608288600000|2020-12-18 10:50:00|1438|1435|1435.2|1432.2|1438.4|1435.4|1435.2|1432.2|96
1608288900000|2020-12-18 10:55:00|1435.4|1432.4|1436.7|1433.7|1437|1434|1435.4|1432.4|25
1608289200000|2020-12-18 11:00:00|1437|1434|1435|1432|1437.2|1434.2|1435|1432|103
1608289500000|2020-12-18 11:05:00|1435.3|1432.3|1436|1433|1436|1433|1435.3|1432.3|200
1608289800000|2020-12-18 11:10:00|||||||||2
1608290100000|2020-12-18 11:15:00|||||||||9
1608290400000|2020-12-18 11:20:00|1435.7|1432.7|1436|1433|1436|1433|1435.4|1432.4|9
1608290700000|2020-12-18 11:25:00|1435.7|1432.7|1435.4|1432.4|1436|1433|1435.4|1432.4|6
1608291000000|2020-12-18 11:30:00|1435.7|1432.7|1434|1431|1437|1434|1434|1431|111
1608291300000|2020-12-18 11:35:00|1434.2|1431.2|1434.2|1431.2|1434.2|1431.2|1433|1430|21
1608291600000|2020-12-18 11:40:00|1434.5|1431.5|1434.2|1431.2|1434.7|1431.7|1434.2|1431.2|5
1608291900000|2020-12-18 11:45:00|1434.5|1431.5|1432.5|1429.5|1434.5|1431.5|1432.5|1429.5|14
1608292200000|2020-12-18 11:50:00|1431.5|1428.5|1430.8|1427.8|1432.3|1429.3|1430.5|1427.5|235
1608292500000|2020-12-18 11:55:00|1430.5|1427.5|1429.8|1426.8|1430.5|1427.5|1429.3|1426.3|74
1608292800000|2020-12-18 12:00:00|1429.5|1426.5|1429.1|1426.1|1430.1|1427.1|1428.5|1425.5|54
1608293100000|2020-12-18 12:05:00|1429.3|1426.3|1429.5|1426.5|1430.3|1427.3|1429.1|1426.1|38
1608293400000|2020-12-18 12:10:00|1430.1|1427.1|1431.1|1428.1|1431.1|1428.1|1429.5|1426.5|13
1608293700000|2020-12-18 12:15:00|1432.1|1429.1|1427.1|1424.1|1432.1|1429.1|1427.1|1424.1|140
1608294000000|2020-12-18 12:20:00|1426.8|1423.8|1428.1|1425.1|1428.1|1425.1|1426.8|1423.8|39
1608294300000|2020-12-18 12:25:00|1428|1425|1427|1424|1428|1425|1426.8|1423.8|23
1608294600000|2020-12-18 12:30:00|1426|1423|1426|1423|1427|1424|1426|1423|85
1608294900000|2020-12-18 12:35:00|1426.3|1423.3|1427|1424|1427|1424|1426|1423|58
1608295200000|2020-12-18 12:40:00|1426.8|1423.8|1425|1422|1427|1424|1425|1422|60
1608295500000|2020-12-18 12:45:00|1426|1423|1425.8|1422.8|1426|1423|1425.8|1422.8|13
1608295800000|2020-12-18 12:50:00|1426|1423|1425.3|1422.3|1426|1423|1425|1422|28
1608296100000|2020-12-18 12:55:00|1425.6|1422.6|1420.8|1417.8|1426|1423|1420.6|1417.6|221
1608296400000|2020-12-18 13:00:00|1419.6|1416.6|1421|1418|1421|1418|1417.6|1414.6|478
1608296700000|2020-12-18 13:05:00|1420.8|1417.8|1420.6|1417.6|1421.8|1418.8|1420.6|1417.6|123
1608297000000|2020-12-18 13:10:00|1420|1417|1415.1|1412.1|1420|1417|1414.1|1411.1|450
1608297300000|2020-12-18 13:15:00|1415.6|1412.6|1417.9|1414.9|1417.9|1414.9|1414.9|1411.9|343
1608297600000|2020-12-18 13:20:00|1417.6|1414.6|1417.1|1414.1|1417.6|1414.6|1416.1|1413.1|43
1608297900000|2020-12-18 13:25:00|1416.8|1413.8|1415.7|1412.7|1416.8|1413.8|1415.6|1412.6|146
1608298200000|2020-12-18 13:30:00|1416.7|1413.7|1414.4|1411.4|1416.7|1413.7|1413.9|1410.9|156
1608298500000|2020-12-18 13:35:00|1414.7|1411.7|1417.1|1414.1|1418.1|1415.1|1413.9|1410.9|303
1608298800000|2020-12-18 13:40:00|1416.9|1413.9|1418.1|1415.1|1418.4|1415.4|1416.7|1413.7|297
1608299100000|2020-12-18 13:45:00|1418.7|1415.7|1417.1|1414.1|1420.1|1417.1|1416.7|1413.7|104
1608299400000|2020-12-18 13:50:00|1417.4|1414.4|1417.7|1414.7|1417.7|1414.7|1416.9|1413.9|39
1608299700000|2020-12-18 13:55:00|1418.1|1415.1|1416.7|1413.7|1418.7|1415.7|1416.7|1413.7|199
1608300000000|2020-12-18 14:00:00|1415.9|1412.9|1415.7|1412.7|1416.7|1413.7|1415.7|1412.7|115
1608300300000|2020-12-18 14:05:00|1415.9|1412.9|1415.9|1412.9|1417.7|1414.7|1415.7|1412.7|198
1608300600000|2020-12-18 14:10:00|1415.7|1412.7|1409.7|1406.7|1415.9|1412.9|1409.7|1406.7|539
1608300900000|2020-12-18 14:15:00|1410.7|1407.7|1411.7|1408.7|1412.7|1409.7|1409.7|1406.7|311
1608301200000|2020-12-18 14:20:00|1412|1409|1413.2|1410.2|1414.2|1411.2|1410.7|1407.7|223
1608301500000|2020-12-18 14:25:00|1412.2|1409.2|1413.9|1410.9|1414.2|1411.2|1410.7|1407.7|165
1608301800000|2020-12-18 14:30:00|1413.7|1410.7|1411.7|1408.7|1413.7|1410.7|1411|1408|182
1608302100000|2020-12-18 14:35:00|1413.2|1410.2|1414.2|1411.2|1414.2|1411.2|1412|1409|217
1608302400000|2020-12-18 14:40:00|1415.2|1412.2|1416.2|1413.2|1417.2|1414.2|1415.2|1412.2|118
1608302700000|2020-12-18 14:45:00|1416.6|1413.6|1413.7|1410.7|1417.2|1414.2|1412.5|1409.5|239
1608303000000|2020-12-18 14:50:00|1413.2|1410.2|1412.7|1409.7|1415.2|1412.2|1412.2|1409.2|218
1608303300000|2020-12-18 14:55:00|1412.5|1409.5|1413.2|1410.2|1413.5|1410.5|1412.5|1409.5|100
1608303600000|2020-12-18 15:00:00|1413.5|1410.5|1412.7|1409.7|1413.7|1410.7|1412.7|1409.7|129
1608303900000|2020-12-18 15:05:00|1413|1410|1415.7|1412.7|1416.7|1413.7|1412.7|1409.7|341
1608304200000|2020-12-18 15:10:00|1416.7|1413.7|1415.7|1412.7|1416.7|1413.7|1415.7|1412.7|140
1608304500000|2020-12-18 15:15:00|1415.3|1412.3|1413.7|1410.7|1415.7|1412.7|1413.7|1410.7|429
1608304800000|2020-12-18 15:20:00|1414.3|1411.3|1415.7|1412.7|1415.7|1412.7|1414.3|1411.3|196
1608305100000|2020-12-18 15:25:00|1414.7|1411.7|1414.9|1411.9|1414.9|1411.9|1414.7|1411.7|84
1608305400000|2020-12-18 15:30:00|1414.7|1411.7|1414.7|1411.7|1415.7|1412.7|1413.7|1410.7|140
1608305700000|2020-12-18 15:35:00|1414|1411|1411|1408|1414.7|1411.7|1411|1408|324
1608306000000|2020-12-18 15:40:00|1411.3|1408.3|1410.3|1407.3|1411.3|1408.3|1410|1407|351
1608306300000|2020-12-18 15:45:00|1411.3|1408.3|1412.3|1409.3|1412.5|1409.5|1411.3|1408.3|188
1608306600000|2020-12-18 15:50:00|1412.5|1409.5|1412.7|1409.7|1413.7|1410.7|1412|1409|195
1608306900000|2020-12-18 15:55:00|1412.3|1409.3|1412.7|1409.7|1413|1410|1412.2|1409.2|180
1608307200000|2020-12-18 16:00:00|1412.3|1409.3|1414.7|1411.7|1416.4|1413.4|1411.7|1408.7|303
1608307500000|2020-12-18 16:05:00|1414.4|1411.4|1415.7|1412.7|1416.7|1413.7|1414.4|1411.4|32
1608307800000|2020-12-18 16:10:00|1415.4|1412.4|1413.7|1410.7|1416.7|1413.7|1413.7|1410.7|115
1608308100000|2020-12-18 16:15:00|1414.3|1411.3|1412.7|1409.7|1414.7|1411.7|1412.7|1409.7|59
1608308400000|2020-12-18 16:20:00|1412.3|1409.3|1411.7|1408.7|1412.3|1409.3|1411.7|1408.7|147
1608308700000|2020-12-18 16:25:00|1411.2|1408.2|1411.2|1408.2|1411.7|1408.7|1410.7|1407.7|274
1608309000000|2020-12-18 16:30:00|1411.7|1408.7|1411.2|1408.2|1411.7|1408.7|1411|1408|80
1608309300000|2020-12-18 16:35:00|1410.8|1407.8|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|124
1608309600000|2020-12-18 16:40:00|1411|1408|1411.2|1408.2|1411.2|1408.2|1410.2|1407.2|119
1608309900000|2020-12-18 16:45:00|1412.2|1409.2|1413.2|1410.2|1413.2|1410.2|1412|1409|162
1608310200000|2020-12-18 16:50:00|1414|1411|1414.7|1411.7|1414.7|1411.7|1413.2|1410.2|115
1608310500000|2020-12-18 16:55:00|1415|1412|1415.2|1412.2|1415.2|1412.2|1415|1412|22
1608310800000|2020-12-18 17:00:00|1415.7|1412.7|1415.2|1412.2|1416.2|1413.2|1415.2|1412.2|135
1608311100000|2020-12-18 17:05:00|1414.2|1411.2|1412.8|1409.8|1414.2|1411.2|1412.8|1409.8|179
1608311400000|2020-12-18 17:10:00|1413.2|1410.2|1413|1410|1413.2|1410.2|1412.8|1409.8|230
1608311700000|2020-12-18 17:15:00|1413.2|1410.2|1412.2|1409.2|1413.2|1410.2|1412.2|1409.2|122
1608312000000|2020-12-18 17:20:00|1411.8|1408.8|1410.8|1407.8|1412.2|1409.2|1410.8|1407.8|207
1608312300000|2020-12-18 17:25:00|1410.2|1407.2|1410.5|1407.5|1410.5|1407.5|1410.2|1407.2|125
1608312600000|2020-12-18 17:30:00|1410.8|1407.8|1410.5|1407.5|1411.2|1408.2|1408.8|1405.8|436
1608312900000|2020-12-18 17:35:00|1410.8|1407.8|1414.2|1411.2|1414.2|1411.2|1410.5|1407.5|286
1608313200000|2020-12-18 17:40:00|1413.7|1410.7|1413.7|1410.7|1415.2|1412.2|1413.5|1410.5|123
1608313500000|2020-12-18 17:45:00|1413.5|1410.5|1415.2|1412.2|1415.2|1412.2|1413.2|1410.2|86
1608313800000|2020-12-18 17:50:00|1416.2|1413.2|1411.2|1408.2|1417.2|1414.2|1411.2|1408.2|1203
1608314100000|2020-12-18 17:55:00|1412.2|1409.2|1411.8|1408.8|1413.8|1410.8|1411.8|1408.8|409
1608539400000|2020-12-21 08:30:00|1406.3|1403.3|1403.8|1400.8|1408.3|1405.3|1403.8|1400.8|1005
1608539700000|2020-12-21 08:35:00|1403.6|1400.6|1401.8|1398.8|1404.6|1401.6|1400.8|1397.8|206
1608540000000|2020-12-21 08:40:00|1401.6|1398.6|1402.3|1399.3|1404.6|1401.6|1400.8|1397.8|181
1608540300000|2020-12-21 08:45:00|1402.8|1399.8|1401.6|1398.6|1403.3|1400.3|1399.8|1396.8|277
1608540600000|2020-12-21 08:50:00|1401.8|1398.8|1402.8|1399.8|1403.6|1400.6|1401.6|1398.6|91
1608540900000|2020-12-21 08:55:00|1402.6|1399.6|1404.3|1401.3|1404.3|1401.3|1401.8|1398.8|53
1608541200000|2020-12-21 09:00:00|1404.1|1401.1|1403.8|1400.8|1404.6|1401.6|1403.3|1400.3|131
1608541500000|2020-12-21 09:05:00|1403.6|1400.6|1404.1|1401.1|1404.3|1401.3|1403.1|1400.1|33
1608541800000|2020-12-21 09:10:00|1404.3|1401.3|1403|1400|1404.3|1401.3|1402.6|1399.6|71
1608542100000|2020-12-21 09:15:00|1402.8|1399.8|1400.6|1397.6|1402.8|1399.8|1399.6|1396.6|210
1608542400000|2020-12-21 09:20:00|1401.3|1398.3|1402.3|1399.3|1402.3|1399.3|1401|1398|214
1608542700000|2020-12-21 09:25:00|1402.7|1399.7|1403.3|1400.3|1403.5|1400.5|1402.7|1399.7|103
1608543000000|2020-12-21 09:30:00|1403|1400|1403|1400|1403.5|1400.5|1401.7|1398.7|97
1608543300000|2020-12-21 09:35:00|1402.7|1399.7|1402|1399|1402.7|1399.7|1401.7|1398.7|128
1608543600000|2020-12-21 09:40:00|1401.7|1398.7|1399.3|1396.3|1401.7|1398.7|1397.8|1394.8|366
1608543900000|2020-12-21 09:45:00|1398.8|1395.8|1400.3|1397.3|1401|1398|1398.3|1395.3|97
1608544200000|2020-12-21 09:50:00|1400|1397|1400.5|1397.5|1401.3|1398.3|1400|1397|123
1608544500000|2020-12-21 09:55:00|1400.3|1397.3|1400.3|1397.3|1400.3|1397.3|1400.3|1397.3|14
1608544800000|2020-12-21 10:00:00|1401.3|1398.3|1401.3|1398.3|1401.5|1398.5|1401.3|1398.3|51
1608545100000|2020-12-21 10:05:00|1401|1398|1405.7|1402.7|1405.7|1402.7|1400.7|1397.7|291
1608545400000|2020-12-21 10:10:00|1405.4|1402.4|1405.7|1402.7|1406.7|1403.7|1405.4|1402.4|223
1608545700000|2020-12-21 10:15:00|1405.4|1402.4|1404.2|1401.2|1406.7|1403.7|1404.2|1401.2|134
1608546000000|2020-12-21 10:20:00|1404|1401|1401.7|1398.7|1404.2|1401.2|1401.3|1398.3|55
1608546300000|2020-12-21 10:25:00|1401.4|1398.4|1400.5|1397.5|1401.7|1398.7|1399.7|1396.7|47
1608546600000|2020-12-21 10:30:00|1400.7|1397.7|1401|1398|1401.2|1398.2|1400|1397|107
1608546900000|2020-12-21 10:35:00|1400.7|1397.7|1404.2|1401.2|1404.2|1401.2|1400|1397|111
1608547200000|2020-12-21 10:40:00|1404|1401|1404|1401|1404.7|1401.7|1403.5|1400.5|59
1608547500000|2020-12-21 10:45:00|1404.2|1401.2|1404.5|1401.5|1405.2|1402.2|1403|1400|49
1608547800000|2020-12-21 10:50:00|1404.7|1401.7|1405.7|1402.7|1405.7|1402.7|1403.2|1400.2|119
1608548100000|2020-12-21 10:55:00|1406|1403|1404.7|1401.7|1406.9|1403.9|1404.2|1401.2|43
1608548400000|2020-12-21 11:00:00|1404.5|1401.5|1404.2|1401.2|1405.7|1402.7|1403.7|1400.7|113
1608548700000|2020-12-21 11:05:00|1404|1401|1403.5|1400.5|1404.2|1401.2|1402.2|1399.2|208
1608549000000|2020-12-21 11:10:00|1402.8|1399.8|1401.8|1398.8|1403.5|1400.5|1401.8|1398.8|53
1608549300000|2020-12-21 11:15:00|1402.8|1399.8|1404.8|1401.8|1406.8|1403.8|1402.8|1399.8|167
1608549600000|2020-12-21 11:20:00|1404.5|1401.5|1404.8|1401.8|1404.8|1401.8|1404.5|1401.5|11
1608549900000|2020-12-21 11:25:00|1404.2|1401.2|1404.8|1401.8|1405.8|1402.8|1404.2|1401.2|165
1608550200000|2020-12-21 11:30:00|1405.2|1402.2|1404.5|1401.5|1405.8|1402.8|1403.8|1400.8|449
1608550500000|2020-12-21 11:35:00|1404.8|1401.8|1404.8|1401.8|1405.5|1402.5|1404.8|1401.8|23
1608550800000|2020-12-21 11:40:00|1405|1402|1405.5|1402.5|1405.5|1402.5|1404.8|1401.8|18
1608551100000|2020-12-21 11:45:00|1405.1|1402.1|1405.8|1402.8|1405.8|1402.8|1404.8|1401.8|52
1608551400000|2020-12-21 11:50:00|1405.5|1402.5|1405.8|1402.8|1405.8|1402.8|1404.2|1401.2|109
1608551700000|2020-12-21 11:55:00|1405.5|1402.5|1406.5|1403.5|1406.8|1403.8|1405.2|1402.2|112
1608552000000|2020-12-21 12:00:00|1406.8|1403.8|1404.8|1401.8|1407.2|1404.2|1404.5|1401.5|126
1608552300000|2020-12-21 12:05:00|1405.2|1402.2|1406.2|1403.2|1406.2|1403.2|1404.8|1401.8|182
1608552600000|2020-12-21 12:10:00|1406.4|1403.4|1407.5|1404.5|1407.8|1404.8|1405.2|1402.2|155
1608552900000|2020-12-21 12:15:00|1407.8|1404.8|1408|1405|1410|1407|1407.2|1404.2|195
1608553200000|2020-12-21 12:20:00|1407.7|1404.7|1405.2|1402.2|1407.7|1404.7|1405.2|1402.2|52
1608553500000|2020-12-21 12:25:00|1405.5|1402.5|1407.2|1404.2|1407.2|1404.2|1405.2|1402.2|94
1608553800000|2020-12-21 12:30:00|1406.9|1403.9|1406.6|1403.6|1407.2|1404.2|1406.4|1403.4|39
1608554100000|2020-12-21 12:35:00|1407.2|1404.2|1408.9|1405.9|1408.9|1405.9|1407.2|1404.2|45
1608554400000|2020-12-21 12:40:00|1409.4|1406.4|1409.6|1406.6|1409.9|1406.9|1409.4|1406.4|37
1608554700000|2020-12-21 12:45:00|1409.2|1406.2|1410.4|1407.4|1410.4|1407.4|1407.6|1404.6|83
1608555000000|2020-12-21 12:50:00|1410.6|1407.6|1414.1|1411.1|1416.1|1413.1|1410.6|1407.6|705
1608555300000|2020-12-21 12:55:00|1413.4|1410.4|1408.1|1405.1|1413.4|1410.4|1408.1|1405.1|254
1608555600000|2020-12-21 13:00:00|1408.6|1405.6|1406.1|1403.1|1409.4|1406.4|1405.6|1402.6|301
1608555900000|2020-12-21 13:05:00|1405.4|1402.4|1403.6|1400.6|1405.4|1402.4|1402.6|1399.6|379
1608556200000|2020-12-21 13:10:00|1403.1|1400.1|1406.1|1403.1|1406.1|1403.1|1402.6|1399.6|285
1608556500000|2020-12-21 13:15:00|1405.8|1402.8|1406.8|1403.8|1408.3|1405.3|1405.1|1402.1|171
1608556800000|2020-12-21 13:20:00|1407.1|1404.1|1408.1|1405.1|1408.1|1405.1|1406.1|1403.1|197
1608557100000|2020-12-21 13:25:00|1408.6|1405.6|1409.1|1406.1|1409.8|1406.8|1407.3|1404.3|193
1608557400000|2020-12-21 13:30:00|1408.5|1405.5|1408.1|1405.1|1411.1|1408.1|1407.1|1404.1|207
1608557700000|2020-12-21 13:35:00|1407.6|1404.6|1409.1|1406.1|1409.1|1406.1|1405.8|1402.8|109
1608558000000|2020-12-21 13:40:00|1408.1|1405.1|1405.8|1402.8|1408.1|1405.1|1404.8|1401.8|174
1608558300000|2020-12-21 13:45:00|1406.8|1403.8|1408.5|1405.5|1408.5|1405.5|1404.8|1401.8|143
1608558600000|2020-12-21 13:50:00|1407.1|1404.1|1408.1|1405.1|1408.1|1405.1|1402|1399|440
1608558900000|2020-12-21 13:55:00|1409.1|1406.1|1413.9|1410.9|1414.9|1411.9|1409.1|1406.1|251
1608559200000|2020-12-21 14:00:00|1414.2|1411.2|1413.7|1410.7|1415.9|1412.9|1412.3|1409.3|364
1608559500000|2020-12-21 14:05:00|1413.5|1410.5|1414.9|1411.9|1415.9|1412.9|1412.5|1409.5|133
1608559800000|2020-12-21 14:10:00|1415.4|1412.4|1415.2|1412.2|1415.9|1412.9|1413.7|1410.7|105
1608560100000|2020-12-21 14:15:00|1414.9|1411.9|1413.5|1410.5|1414.9|1411.9|1412.5|1409.5|125
1608560400000|2020-12-21 14:20:00|1413.7|1410.7|1412.5|1409.5|1413.7|1410.7|1412.5|1409.5|109
1608560700000|2020-12-21 14:25:00|1412|1409|1412.5|1409.5|1413.5|1410.5|1411.3|1408.3|60
1608561000000|2020-12-21 14:30:00|1410.6|1407.6|1414.2|1411.2|1414.5|1411.5|1409.1|1406.1|298
1608561300000|2020-12-21 14:35:00|1414.7|1411.7|1414.5|1411.5|1415.5|1412.5|1411.5|1408.5|238
1608561600000|2020-12-21 14:40:00|1413.8|1410.8|1415|1412|1416|1413|1413.8|1410.8|114
1608561900000|2020-12-21 14:45:00|1415.3|1412.3|1410.6|1407.6|1415.3|1412.3|1409.6|1406.6|144
1608562200000|2020-12-21 14:50:00|1410.3|1407.3|1414.6|1411.6|1414.6|1411.6|1409.6|1406.6|136
1608562500000|2020-12-21 14:55:00|1414.8|1411.8|1413.6|1410.6|1415.8|1412.8|1413|1410|68
1608562800000|2020-12-21 15:00:00|1414.3|1411.3|1416|1413|1417|1414|1413.8|1410.8|183
1608563100000|2020-12-21 15:05:00|1415.8|1412.8|1416|1413|1416.6|1413.6|1415.3|1412.3|88
1608563400000|2020-12-21 15:10:00|1415.8|1412.8|1416|1413|1416|1413|1413.6|1410.6|126
1608563700000|2020-12-21 15:15:00|1415.6|1412.6|1416.8|1413.8|1417|1414|1415|1412|140
1608564000000|2020-12-21 15:20:00|1417|1414|1419.5|1416.5|1422.2|1419.2|1416.5|1413.5|461
1608564300000|2020-12-21 15:25:00|1418.9|1415.9|1419.2|1416.2|1419.2|1416.2|1417.9|1414.9|126
1608564600000|2020-12-21 15:30:00|1418.9|1415.9|1418.5|1415.5|1419.2|1416.2|1417.5|1414.5|136
1608564900000|2020-12-21 15:35:00|1418.7|1415.7|1417.5|1414.5|1420.5|1417.5|1417.5|1414.5|155
1608565200000|2020-12-21 15:40:00|1417.7|1414.7|1419.5|1416.5|1419.5|1416.5|1417.5|1414.5|59
1608565500000|2020-12-21 15:45:00|1420.8|1417.8|1425.8|1422.8|1428.5|1425.5|1420.8|1417.8|824
1608565800000|2020-12-21 15:50:00|1426.3|1423.3|1425.3|1422.3|1427.3|1424.3|1424.3|1421.3|416
1608566100000|2020-12-21 15:55:00|1425|1422|1425.3|1422.3|1426.8|1423.8|1424.3|1421.3|316
1608566400000|2020-12-21 16:00:00|1425.5|1422.5|1423.3|1420.3|1426|1423|1422.3|1419.3|302
1608566700000|2020-12-21 16:05:00|1423.6|1420.6|1424|1421|1424.5|1421.5|1422|1419|143
1608567000000|2020-12-21 16:10:00|1424.3|1421.3|1423.3|1420.3|1425|1422|1423.3|1420.3|87
1608567300000|2020-12-21 16:15:00|1422.8|1419.8|1421.8|1418.8|1423.3|1420.3|1421.8|1418.8|93
1608567600000|2020-12-21 16:20:00|1422|1419|1421.8|1418.8|1422.8|1419.8|1420.8|1417.8|193
1608567900000|2020-12-21 16:25:00|1422.8|1419.8|1422.2|1419.2|1424.2|1421.2|1422.2|1419.2|199
1608568200000|2020-12-21 16:30:00|1423.2|1420.2|1421.4|1418.4|1423.2|1420.2|1421.2|1418.2|381
1608568500000|2020-12-21 16:35:00|1422.2|1419.2|1421.2|1418.2|1422.2|1419.2|1420.7|1417.7|228
1608568800000|2020-12-21 16:40:00|1420.7|1417.7|1419.3|1416.3|1421.2|1418.2|1419|1416|303
1608569100000|2020-12-21 16:45:00|1419.7|1416.7|1424.2|1421.2|1424.2|1421.2|1419.3|1416.3|435
1608569400000|2020-12-21 16:50:00|1424.7|1421.7|1424.2|1421.2|1424.7|1421.7|1424.2|1421.2|107
1608569700000|2020-12-21 16:55:00|1423.5|1420.5|1424.2|1421.2|1424.2|1421.2|1423.2|1420.2|260
1608570000000|2020-12-21 17:00:00|1424.4|1421.4|1425.2|1422.2|1425.2|1422.2|1424.4|1421.4|160
1608570300000|2020-12-21 17:05:00|1425.6|1422.6|1425.2|1422.2|1426.2|1423.2|1425.2|1422.2|176
1608570600000|2020-12-21 17:10:00|1425.4|1422.4|1424.9|1421.9|1425.4|1422.4|1424.2|1421.2|139
1608570900000|2020-12-21 17:15:00|1425.2|1422.2|1424.2|1421.2|1425.2|1422.2|1424.2|1421.2|37
1608571200000|2020-12-21 17:20:00|||||||||22
1608571500000|2020-12-21 17:25:00|1423.7|1420.7|1420.7|1417.7|1423.7|1420.7|1420.7|1417.7|207
1608571800000|2020-12-21 17:30:00|1421|1418|1420.3|1417.3|1421.3|1418.3|1419.3|1416.3|405
1608572100000|2020-12-21 17:35:00|1421.3|1418.3|1421.3|1418.3|1421.3|1418.3|1421|1418|46
1608572400000|2020-12-21 17:40:00|1420.7|1417.7|1421.3|1418.3|1421.3|1418.3|1420.7|1417.7|92
1608572700000|2020-12-21 17:45:00|1420.3|1417.3|1420.7|1417.7|1420.7|1417.7|1419.3|1416.3|168
1608573000000|2020-12-21 17:50:00|1421.3|1418.3|1415.6|1412.6|1421.3|1418.3|1415.6|1412.6|1391
1608573300000|2020-12-21 17:55:00|1415.9|1412.9|1421.5|1418.5|1421.5|1418.5|1415.6|1412.6|859
1608625800000|2020-12-22 08:30:00|1423|1420|1424.2|1421.2|1425.2|1422.2|1421|1418|748
1608626100000|2020-12-22 08:35:00|1424|1421|1420.8|1417.8|1424.7|1421.7|1420.3|1417.3|120
1608626400000|2020-12-22 08:40:00|1421|1418|1420.3|1417.3|1421.3|1418.3|1418.9|1415.9|188
1608626700000|2020-12-22 08:45:00|1420.9|1417.9|1419.3|1416.3|1420.9|1417.9|1418.6|1415.6|70
1608627000000|2020-12-22 08:50:00|1419.9|1416.9|1419.3|1416.3|1420.3|1417.3|1418.9|1415.9|77
1608627300000|2020-12-22 08:55:00|1419.6|1416.6|1418.3|1415.3|1419.6|1416.6|1418.3|1415.3|62
1608627600000|2020-12-22 09:00:00|1417.9|1414.9|1417.1|1414.1|1417.9|1414.9|1415.3|1412.3|35
1608627900000|2020-12-22 09:05:00|1416.7|1413.7|1416.9|1413.9|1417.4|1414.4|1416.1|1413.1|333
1608628200000|2020-12-22 09:10:00|1417.3|1414.3|1421.3|1418.3|1421.3|1418.3|1417.3|1414.3|191
1608628500000|2020-12-22 09:15:00|1421|1418|1417.3|1414.3|1421.3|1418.3|1417.3|1414.3|112
1608628800000|2020-12-22 09:20:00|1417.6|1414.6|1417.9|1414.9|1418.6|1415.6|1416.9|1413.9|144
1608629100000|2020-12-22 09:25:00|1418.1|1415.1|1417.9|1414.9|1418.9|1415.9|1417.9|1414.9|22
1608629400000|2020-12-22 09:30:00|1417.4|1414.4|1418.9|1415.9|1418.9|1415.9|1416.9|1413.9|52
1608629700000|2020-12-22 09:35:00|1418.2|1415.2|1420.9|1417.9|1421.6|1418.6|1417.9|1414.9|165
1608630000000|2020-12-22 09:40:00|1420.4|1417.4|1422.1|1419.1|1422.6|1419.6|1419.9|1416.9|229
1608630300000|2020-12-22 09:45:00|1421.6|1418.6|1421.3|1418.3|1422.3|1419.3|1420.8|1417.8|59
1608630600000|2020-12-22 09:50:00|1420.3|1417.3|1420.3|1417.3|1420.3|1417.3|1420.3|1417.3|13
1608630900000|2020-12-22 09:55:00|1420.5|1417.5|1418.8|1415.8|1421.3|1418.3|1418.8|1415.8|31
1608631200000|2020-12-22 10:00:00|1419.1|1416.1|1417.3|1414.3|1419.1|1416.1|1417.3|1414.3|21
1608631500000|2020-12-22 10:05:00|1417.6|1414.6|1419.3|1416.3|1419.3|1416.3|1417.3|1414.3|25
1608631800000|2020-12-22 10:10:00|1419.6|1416.6|1419.3|1416.3|1419.6|1416.6|1419.3|1416.3|20
1608632100000|2020-12-22 10:15:00|1419.6|1416.6|1420.6|1417.6|1420.6|1417.6|1419.6|1416.6|20
1608632400000|2020-12-22 10:20:00|1420.3|1417.3|1419.3|1416.3|1420.3|1417.3|1419.3|1416.3|15
1608632700000|2020-12-22 10:25:00|1418.6|1415.6|1417.3|1414.3|1418.6|1415.6|1417.1|1414.1|37
1608633000000|2020-12-22 10:30:00|1417.1|1414.1|1415.3|1412.3|1417.1|1414.1|1415.3|1412.3|53
1608633300000|2020-12-22 10:35:00|1415.8|1412.8|1414.8|1411.8|1416.6|1413.6|1414.8|1411.8|71
1608633600000|2020-12-22 10:40:00|1413.8|1410.8|1414.1|1411.1|1414.1|1411.1|1413.4|1410.4|76
1608633900000|2020-12-22 10:45:00|1413.8|1410.8|1416.3|1413.3|1416.8|1413.8|1413.8|1410.8|49
1608634200000|2020-12-22 10:50:00|1416.8|1413.8|1414.8|1411.8|1416.8|1413.8|1413.8|1410.8|48
1608634500000|2020-12-22 10:55:00|1415.1|1412.1|1414.8|1411.8|1415.8|1412.8|1414.8|1411.8|39
1608634800000|2020-12-22 11:00:00|1414.6|1411.6|1413.8|1410.8|1414.6|1411.6|1413.8|1410.8|19
1608635100000|2020-12-22 11:05:00|1413.4|1410.4|1412.8|1409.8|1413.4|1410.4|1412.8|1409.8|23
1608635400000|2020-12-22 11:10:00|1412.6|1409.6|1413.8|1410.8|1414.8|1411.8|1412.6|1409.6|77
1608635700000|2020-12-22 11:15:00|1413.5|1410.5|1414|1411|1414|1411|1413.5|1410.5|22
1608636000000|2020-12-22 11:20:00|1413.8|1410.8|1413.8|1410.8|1414.5|1411.5|1413.5|1410.5|67
1608636300000|2020-12-22 11:25:00|1414.3|1411.3|1416.8|1413.8|1417.3|1414.3|1413.8|1410.8|230
1608636600000|2020-12-22 11:30:00|1416.5|1413.5|1416.3|1413.3|1416.5|1413.5|1416|1413|9
1608636900000|2020-12-22 11:35:00|1416|1413|1413.8|1410.8|1416|1413|1413.8|1410.8|36
1608637200000|2020-12-22 11:40:00|1414.5|1411.5|1414.8|1411.8|1415.5|1412.5|1413.8|1410.8|45
1608637500000|2020-12-22 11:45:00|1415.1|1412.1|1415.1|1412.1|1415.1|1412.1|1415.1|1412.1|4
1608637800000|2020-12-22 11:50:00|1414.8|1411.8|1414.8|1411.8|1414.8|1411.8|1414.8|1411.8|4
1608638100000|2020-12-22 11:55:00|1414.6|1411.6|1414.6|1411.6|1414.8|1411.8|1414.4|1411.4|32
1608638400000|2020-12-22 12:00:00|1414.4|1411.4|1414.8|1411.8|1414.8|1411.8|1414.4|1411.4|38
1608638700000|2020-12-22 12:05:00|1415.4|1412.4|1415.8|1412.8|1415.8|1412.8|1414.8|1411.8|89
1608639000000|2020-12-22 12:10:00|1416.1|1413.1|1415.1|1412.1|1416.1|1413.1|1415.1|1412.1|39
1608639300000|2020-12-22 12:15:00|1415.4|1412.4|1414.2|1411.2|1416.4|1413.4|1414.2|1411.2|40
1608639600000|2020-12-22 12:20:00|||||||||77
1608639900000|2020-12-22 12:25:00|||||||||21
1608640200000|2020-12-22 12:30:00|||||||||20
1608640500000|2020-12-22 12:35:00|1414.8|1411.8|1415.2|1412.2|1415.2|1412.2|1414.8|1411.8|27
1608640800000|2020-12-22 12:40:00|1415.5|1412.5|1415.5|1412.5|1415.8|1412.8|1415.5|1412.5|19
1608641100000|2020-12-22 12:45:00|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|1415.8|1412.8|22
1608641400000|2020-12-22 12:50:00|1415.5|1412.5|1415.2|1412.2|1415.8|1412.8|1415|1412|25
1608641700000|2020-12-22 12:55:00|1415.5|1412.5|1414.8|1411.8|1415.5|1412.5|1414.8|1411.8|39
1608642000000|2020-12-22 13:00:00|1415.2|1412.2|1410.1|1407.1|1415.3|1412.3|1410.1|1407.1|446
1608642300000|2020-12-22 13:05:00|1410.4|1407.4|1415.4|1412.4|1415.4|1412.4|1410.1|1407.1|188
1608642600000|2020-12-22 13:10:00|1415.8|1412.8|1414.4|1411.4|1416.4|1413.4|1414.4|1411.4|173
1608642900000|2020-12-22 13:15:00|1414.7|1411.7|1415.4|1412.4|1415.4|1412.4|1414.7|1411.7|35
1608643200000|2020-12-22 13:20:00|1416.4|1413.4|1419.8|1416.8|1420.2|1417.2|1416.4|1413.4|344
1608643500000|2020-12-22 13:25:00|1420|1417|1418.5|1415.5|1420.2|1417.2|1418.5|1415.5|79
1608643800000|2020-12-22 13:30:00|1418.8|1415.8|1417.3|1414.3|1419.8|1416.8|1416.8|1413.8|52
1608644100000|2020-12-22 13:35:00|1417.5|1414.5|1417.4|1414.4|1418.1|1415.1|1416.8|1413.8|91
1608644400000|2020-12-22 13:40:00|1417.8|1414.8|1417.5|1414.5|1417.8|1414.8|1416.8|1413.8|64
1608644700000|2020-12-22 13:45:00|1417.8|1414.8|1420.6|1417.6|1421.6|1418.6|1417.1|1414.1|165
1608645000000|2020-12-22 13:50:00|1420.4|1417.4|1417.2|1414.2|1420.4|1417.4|1417.2|1414.2|104
1608645300000|2020-12-22 13:55:00|1416.8|1413.8|1417.2|1414.2|1418.2|1415.2|1416.8|1413.8|43
1608645600000|2020-12-22 14:00:00|1417.5|1414.5|1416.5|1413.5|1417.5|1414.5|1416.2|1413.2|65
1608645900000|2020-12-22 14:05:00|1416.8|1413.8|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|14
1608646200000|2020-12-22 14:10:00|1415.8|1412.8|1419.2|1416.2|1419.2|1416.2|1415.8|1412.8|97
1608646500000|2020-12-22 14:15:00|1419|1416|1417.5|1414.5|1419.2|1416.2|1417.2|1414.2|80
1608646800000|2020-12-22 14:20:00|1417.8|1414.8|1418.9|1415.9|1419.2|1416.2|1416.2|1413.2|96
1608647100000|2020-12-22 14:25:00|1419.2|1416.2|1418.2|1415.2|1419.2|1416.2|1418.2|1415.2|30
1608647400000|2020-12-22 14:30:00|1417.8|1414.8|1415|1412|1417.8|1414.8|1414.8|1411.8|153
1608647700000|2020-12-22 14:35:00|1414.8|1411.8|1417.2|1414.2|1417.2|1414.2|1414.8|1411.8|63
1608648000000|2020-12-22 14:40:00|1417|1414|1416.2|1413.2|1417.2|1414.2|1416.2|1413.2|22
1608648300000|2020-12-22 14:45:00|1416.6|1413.6|1418.6|1415.6|1419.6|1416.6|1416.6|1413.6|143
1608648600000|2020-12-22 14:50:00|1419.6|1416.6|1421|1418|1421.6|1418.6|1419.1|1416.1|106
1608648900000|2020-12-22 14:55:00|1421.3|1418.3|1420|1417|1422|1419|1420|1417|277
1608649200000|2020-12-22 15:00:00|1419|1416|1416.6|1413.6|1419|1416|1416|1413|289
1608649500000|2020-12-22 15:05:00|1417|1414|1418|1415|1418|1415|1415.8|1412.8|98
1608649800000|2020-12-22 15:10:00|1417|1414|1415.6|1412.6|1417|1414|1414.6|1411.6|259
1608650100000|2020-12-22 15:15:00|1416|1413|1416.6|1413.6|1416.6|1413.6|1415.8|1412.8|36
1608650400000|2020-12-22 15:20:00|1416|1413|1414.6|1411.6|1416|1413|1414.6|1411.6|125
1608650700000|2020-12-22 15:25:00|1415.6|1412.6|1413.4|1410.4|1416.8|1413.8|1412.2|1409.2|1252
1608651000000|2020-12-22 15:30:00|1413.6|1410.6|1412.2|1409.2|1413.6|1410.6|1412.2|1409.2|683
1608651300000|2020-12-22 15:35:00|1411.8|1408.8|1412.2|1409.2|1412.8|1409.8|1411.8|1408.8|421
1608651600000|2020-12-22 15:40:00|1412|1409|1410.8|1407.8|1412.8|1409.8|1410.8|1407.8|168
1608651900000|2020-12-22 15:45:00|1411.2|1408.2|1410.8|1407.8|1411.2|1408.2|1410.8|1407.8|170
1608652200000|2020-12-22 15:50:00|1409.8|1406.8|1408.3|1405.3|1410|1407|1407.7|1404.7|439
1608652500000|2020-12-22 15:55:00|1407.3|1404.3|1407.3|1404.3|1408.5|1405.5|1407.3|1404.3|379
1608652800000|2020-12-22 16:00:00|1407.6|1404.6|1408.3|1405.3|1408.3|1405.3|1405.3|1402.3|509
1608653100000|2020-12-22 16:05:00|1407.7|1404.7|1408.7|1405.7|1409.3|1406.3|1407.3|1404.3|129
1608653400000|2020-12-22 16:10:00|1410.2|1407.2|1411.2|1408.2|1411.2|1408.2|1409.7|1406.7|279
1608653700000|2020-12-22 16:15:00|1412.2|1409.2|1411.2|1408.2|1412.2|1409.2|1410.2|1407.2|135
1608654000000|2020-12-22 16:20:00|1411|1408|1413.6|1410.6|1413.6|1410.6|1411|1408|324
1608654300000|2020-12-22 16:25:00|1413.3|1410.3|1414|1411|1414.6|1411.6|1412.9|1409.9|196
1608654600000|2020-12-22 16:30:00|1414.3|1411.3|1413.6|1410.6|1415|1412|1413.6|1410.6|167
1608654900000|2020-12-22 16:35:00|1413.2|1410.2|1413.6|1410.6|1413.6|1410.6|1412.6|1409.6|64
1608655200000|2020-12-22 16:40:00|1414.6|1411.6|1413.3|1410.3|1414.6|1411.6|1413.3|1410.3|88
1608655500000|2020-12-22 16:45:00|1413|1410|1413.6|1410.6|1413.6|1410.6|1410.2|1407.2|423
1608655800000|2020-12-22 16:50:00|||||||||23
1608656100000|2020-12-22 16:55:00|1413.8|1410.8|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|72
1608656400000|2020-12-22 17:00:00|1414|1411|1413.6|1410.6|1414|1411|1413.6|1410.6|36
1608656700000|2020-12-22 17:05:00|1414|1411|1413.6|1410.6|1414.8|1411.8|1413.6|1410.6|142
1608657000000|2020-12-22 17:10:00|1413.8|1410.8|1413.6|1410.6|1413.8|1410.8|1412.6|1409.6|205
1608657300000|2020-12-22 17:15:00|1414|1411|1414.6|1411.6|1414.6|1411.6|1413.6|1410.6|133
1608657600000|2020-12-22 17:20:00|1415.6|1412.6|1414.3|1411.3|1415.8|1412.8|1414.3|1411.3|98
1608657900000|2020-12-22 17:25:00|1414|1411|1413.6|1410.6|1415.3|1412.3|1413.3|1410.3|125
1608658200000|2020-12-22 17:30:00|1413|1410|1414|1411|1415|1412|1413|1410|143
1608658500000|2020-12-22 17:35:00|1413|1410|1412|1409|1413.7|1410.7|1412|1409|140
1608658800000|2020-12-22 17:40:00|1412.2|1409.2|1413.4|1410.4|1414.4|1411.4|1412.2|1409.2|90
1608659100000|2020-12-22 17:45:00|1414.4|1411.4|1414.4|1411.4|1415.8|1412.8|1414.4|1411.4|339
1608659400000|2020-12-22 17:50:00|1415.4|1412.4|1415.8|1412.8|1415.8|1412.8|1414.4|1411.4|933
1608659700000|2020-12-22 17:55:00|1415.4|1412.4|1413.4|1410.4|1415.4|1412.4|1413.4|1410.4|547
1608712200000|2020-12-23 08:30:00|1418.3|1415.3|1419.1|1416.1|1422.6|1419.6|1418.1|1415.1|333
1608712500000|2020-12-23 08:35:00|1419.3|1416.3|1419.8|1416.8|1420.6|1417.6|1419.3|1416.3|29
1608712800000|2020-12-23 08:40:00|1420.1|1417.1|1419.1|1416.1|1421.1|1418.1|1419.1|1416.1|48
1608713100000|2020-12-23 08:45:00|1418.8|1415.8|1419.8|1416.8|1420.5|1417.5|1418.8|1415.8|110
1608713400000|2020-12-23 08:50:00|1420.3|1417.3|1420.5|1417.5|1420.8|1417.8|1420.1|1417.1|66
1608713700000|2020-12-23 08:55:00|1420.3|1417.3|1420.5|1417.5|1420.5|1417.5|1420.3|1417.3|157
1608714000000|2020-12-23 09:00:00|1419.8|1416.8|1419.5|1416.5|1420.5|1417.5|1419.5|1416.5|73
1608714300000|2020-12-23 09:05:00|1420.3|1417.3|1420.5|1417.5|1420.5|1417.5|1420.3|1417.3|16
1608714600000|2020-12-23 09:10:00|1420.3|1417.3|1421.5|1418.5|1421.5|1418.5|1420.2|1417.2|132
1608714900000|2020-12-23 09:15:00|1421.8|1418.8|1423|1420|1424.2|1421.2|1421.5|1418.5|382
1608715200000|2020-12-23 09:20:00|1421.5|1418.5|1420.5|1417.5|1421.5|1418.5|1420.5|1417.5|19
1608715500000|2020-12-23 09:25:00|1421.1|1418.1|1421.5|1418.5|1422|1419|1421.1|1418.1|27
1608715800000|2020-12-23 09:30:00|1421.7|1418.7|1421|1418|1421.7|1418.7|1421|1418|26
1608716100000|2020-12-23 09:35:00|1421.2|1418.2|1421|1418|1421.5|1418.5|1421|1418|23
1608716400000|2020-12-23 09:40:00|1422|1419|1421.9|1418.9|1422.5|1419.5|1421.9|1418.9|80
1608716700000|2020-12-23 09:45:00|1422.2|1419.2|1422.9|1419.9|1422.9|1419.9|1422.2|1419.2|64
1608717000000|2020-12-23 09:50:00|||||||||111
1608717300000|2020-12-23 09:55:00|1423.2|1420.2|1422.9|1419.9|1423.2|1420.2|1422.9|1419.9|6
1608717600000|2020-12-23 10:00:00|||||||||20
1608717900000|2020-12-23 10:05:00|||||||||14
1608718200000|2020-12-23 10:10:00|||||||||28
1608718500000|2020-12-23 10:15:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.9|1418.9|19
1608718800000|2020-12-23 10:20:00|1422.2|1419.2|1422.9|1419.9|1422.9|1419.9|1422.2|1419.2|16
1608719100000|2020-12-23 10:25:00|||||||||12
1608719400000|2020-12-23 10:30:00|1423.2|1420.2|1422.9|1419.9|1423.9|1420.9|1422.9|1419.9|32
1608719700000|2020-12-23 10:35:00|1422.2|1419.2|1421.2|1418.2|1422.9|1419.9|1421.2|1418.2|50
1608720000000|2020-12-23 10:40:00|1421.1|1418.1|1421.5|1418.5|1421.5|1418.5|1419.5|1416.5|93
1608720300000|2020-12-23 10:45:00|1422.5|1419.5|1421.2|1418.2|1422.5|1419.5|1421.2|1418.2|44
1608720600000|2020-12-23 10:50:00|1422.5|1419.5|1422.9|1419.9|1422.9|1419.9|1422.5|1419.5|31
1608720900000|2020-12-23 10:55:00|1422.5|1419.5|1422.2|1419.2|1422.5|1419.5|1422.2|1419.2|33
1608721200000|2020-12-23 11:00:00|1422.5|1419.5|1423.2|1420.2|1423.5|1420.5|1421.9|1418.9|44
1608721500000|2020-12-23 11:05:00|1422.5|1419.5|1422.2|1419.2|1422.5|1419.5|1421.9|1418.9|96
1608721800000|2020-12-23 11:10:00|1421.9|1418.9|1421.5|1418.5|1422.5|1419.5|1421.5|1418.5|33
1608722100000|2020-12-23 11:15:00|1421.9|1418.9|1421.9|1418.9|1421.9|1418.9|1421.7|1418.7|16
1608722400000|2020-12-23 11:20:00|1422.2|1419.2|1422.2|1419.2|1422.2|1419.2|1422.2|1419.2|37
1608722700000|2020-12-23 11:25:00|1422.5|1419.5|1423.2|1420.2|1423.7|1420.7|1422.5|1419.5|181
1608723000000|2020-12-23 11:30:00|1422.9|1419.9|1423.9|1420.9|1423.9|1420.9|1422.9|1419.9|90
1608723300000|2020-12-23 11:35:00|||||||||52
1608723600000|2020-12-23 11:40:00|1422.8|1419.8|1421.9|1418.9|1422.8|1419.8|1421.9|1418.9|244
1608723900000|2020-12-23 11:45:00|1421.3|1418.3|1420.9|1417.9|1421.6|1418.6|1420.9|1417.9|257
1608724200000|2020-12-23 11:50:00|1421.5|1418.5|1421.9|1418.9|1421.9|1418.9|1420.9|1417.9|101
1608724500000|2020-12-23 11:55:00|1422.2|1419.2|1421.9|1418.9|1422.2|1419.2|1420.9|1417.9|140
1608724800000|2020-12-23 12:00:00|1422.4|1419.4|1421.9|1418.9|1422.4|1419.4|1421.9|1418.9|13
1608725100000|2020-12-23 12:05:00|1422.4|1419.4|1421.9|1418.9|1422.9|1419.9|1421.9|1418.9|48
1608725400000|2020-12-23 12:10:00|1422.5|1419.5|1424.3|1421.3|1424.3|1421.3|1422.5|1419.5|692
1608725700000|2020-12-23 12:15:00|1424.9|1421.9|1425.3|1422.3|1426.3|1423.3|1424.9|1421.9|197
1608726000000|2020-12-23 12:20:00|1424.7|1421.7|1426.3|1423.3|1426.3|1423.3|1424.3|1421.3|67
1608726300000|2020-12-23 12:25:00|1425.9|1422.9|1425.3|1422.3|1425.9|1422.9|1425.3|1422.3|68
1608726600000|2020-12-23 12:30:00|1425.6|1422.6|1425.3|1422.3|1425.6|1422.6|1424.3|1421.3|101
1608726900000|2020-12-23 12:35:00|1425.7|1422.7|1425.7|1422.7|1426.3|1423.3|1425.5|1422.5|99
1608727200000|2020-12-23 12:40:00|1425.5|1422.5|1424.3|1421.3|1425.5|1422.5|1423.3|1420.3|229
1608727500000|2020-12-23 12:45:00|1425.1|1422.1|1423.3|1420.3|1425.1|1422.1|1422.6|1419.6|191
1608727800000|2020-12-23 12:50:00|1423.6|1420.6|1423.1|1420.1|1423.6|1420.6|1423.1|1420.1|29
1608728100000|2020-12-23 12:55:00|1422.6|1419.6|1421.3|1418.3|1423.3|1420.3|1421.3|1418.3|98
1608728400000|2020-12-23 13:00:00|1420.9|1417.9|1419.3|1416.3|1421.3|1418.3|1419.1|1416.1|324
1608728700000|2020-12-23 13:05:00|1419.5|1416.5|1420.3|1417.3|1421.3|1418.3|1419.3|1416.3|75
1608729000000|2020-12-23 13:10:00|1420.9|1417.9|1422.3|1419.3|1422.9|1419.9|1420.3|1417.3|266
1608729300000|2020-12-23 13:15:00|1421.6|1418.6|1422.3|1419.3|1422.3|1419.3|1421.3|1418.3|50
1608729600000|2020-12-23 13:20:00|1422.6|1419.6|1421.3|1418.3|1422.6|1419.6|1421.3|1418.3|72
1608729900000|2020-12-23 13:25:00|1420.3|1417.3|1421.3|1418.3|1421.3|1418.3|1420.3|1417.3|120
1608730200000|2020-12-23 13:30:00|1422.3|1419.3|1421.6|1418.6|1422.3|1419.3|1420.3|1417.3|134
1608730500000|2020-12-23 13:35:00|1421.8|1418.8|1422.3|1419.3|1422.6|1419.6|1421.3|1418.3|91
1608730800000|2020-12-23 13:40:00|1422.6|1419.6|1422.3|1419.3|1422.9|1419.9|1422.3|1419.3|76
1608731100000|2020-12-23 13:45:00|1421.7|1418.7|1421.5|1418.5|1422.3|1419.3|1421.3|1418.3|59
1608731400000|2020-12-23 13:50:00|1421.7|1418.7|1422.7|1419.7|1422.7|1419.7|1421|1418|73
1608731700000|2020-12-23 13:55:00|1423.7|1420.7|1423.7|1420.7|1423.7|1420.7|1423.1|1420.1|266
1608732000000|2020-12-23 14:00:00|1423|1420|1422.7|1419.7|1423.1|1420.1|1422.7|1419.7|123
1608732300000|2020-12-23 14:05:00|1422.9|1419.9|1421.7|1418.7|1422.9|1419.9|1421.7|1418.7|38
1608732600000|2020-12-23 14:10:00|1420.7|1417.7|1421.7|1418.7|1421.7|1418.7|1420.7|1417.7|50
1608732900000|2020-12-23 14:15:00|1422.4|1419.4|1422.9|1419.9|1423.1|1420.1|1422.4|1419.4|91
1608733200000|2020-12-23 14:20:00|1422.7|1419.7|1421.7|1418.7|1422.9|1419.9|1421.1|1418.1|85
1608733500000|2020-12-23 14:25:00|1422.1|1419.1|1421.1|1418.1|1422.1|1419.1|1421.1|1418.1|47
1608733800000|2020-12-23 14:30:00|1421.4|1418.4|1423.7|1420.7|1423.7|1420.7|1421.4|1418.4|143
1608734100000|2020-12-23 14:35:00|||||||||157
1608734400000|2020-12-23 14:40:00|1422.7|1419.7|1423.7|1420.7|1423.7|1420.7|1422.7|1419.7|204
1608734700000|2020-12-23 14:45:00|1423.3|1420.3|1423.7|1420.7|1423.7|1420.7|1422.7|1419.7|314
1608735000000|2020-12-23 14:50:00|1424.1|1421.1|1423.1|1420.1|1424.4|1421.4|1423.1|1420.1|246
1608735300000|2020-12-23 14:55:00|1423.5|1420.5|1423.9|1420.9|1424.1|1421.1|1423.1|1420.1|274
1608735600000|2020-12-23 15:00:00|1424.1|1421.1|1423.5|1420.5|1424.1|1421.1|1423.1|1420.1|95
1608735900000|2020-12-23 15:05:00|1423.3|1420.3|1423.5|1420.5|1423.8|1420.8|1422.5|1419.5|199
1608736200000|2020-12-23 15:10:00|1423.1|1420.1|1429.5|1426.5|1429.5|1426.5|1423.1|1420.1|1687
1608736500000|2020-12-23 15:15:00|1431.5|1428.5|1429.2|1426.2|1431.5|1428.5|1428.5|1425.5|682
1608736800000|2020-12-23 15:20:00|1429.5|1426.5|1430.2|1427.2|1430.7|1427.7|1427.3|1424.3|492
1608737100000|2020-12-23 15:25:00|1429.9|1426.9|1430.2|1427.2|1430.7|1427.7|1429.9|1426.9|307
1608737400000|2020-12-23 15:30:00|1430.5|1427.5|1428.5|1425.5|1431.5|1428.5|1428.1|1425.1|453
1608737700000|2020-12-23 15:35:00|1428.8|1425.8|1442.9|1439.9|1442.9|1439.9|1428.8|1425.8|1755
1608738000000|2020-12-23 15:40:00|1441.9|1438.9|1441.9|1438.9|1442.9|1439.9|1439.5|1436.5|1086
1608738300000|2020-12-23 15:45:00|1442.9|1439.9|1442.9|1439.9|1445.3|1442.3|1441.9|1438.9|942
1608738600000|2020-12-23 15:50:00|1442.6|1439.6|1439.9|1436.9|1442.6|1439.6|1439.9|1436.9|568
1608738900000|2020-12-23 15:55:00|1440.1|1437.1|1441.6|1438.6|1442.3|1439.3|1437.7|1434.7|181
1608739200000|2020-12-23 16:00:00|1442.1|1439.1|1441.9|1438.9|1443.3|1440.3|1441.9|1438.9|291
1608739500000|2020-12-23 16:05:00|1440.9|1437.9|1441.9|1438.9|1441.9|1438.9|1440.7|1437.7|150
1608739800000|2020-12-23 16:10:00|1442.2|1439.2|1443.3|1440.3|1443.6|1440.6|1441.9|1438.9|198
1608740100000|2020-12-23 16:15:00|1443.6|1440.6|1443.3|1440.3|1443.6|1440.6|1443.3|1440.3|134
1608740400000|2020-12-23 16:20:00|1443.6|1440.6|1443.1|1440.1|1444.3|1441.3|1443.1|1440.1|221
1608740700000|2020-12-23 16:25:00|1443.3|1440.3|1444.3|1441.3|1444.9|1441.9|1443.3|1440.3|703
1608741000000|2020-12-23 16:30:00|1444|1441|1444.3|1441.3|1444.8|1441.8|1443.3|1440.3|436
1608741300000|2020-12-23 16:35:00|1444|1441|1440.3|1437.3|1444.5|1441.5|1439.3|1436.3|351
1608741600000|2020-12-23 16:40:00|1438.9|1435.9|1439.9|1436.9|1440.3|1437.3|1438.9|1435.9|608
1608741900000|2020-12-23 16:45:00|1439.6|1436.6|1441.3|1438.3|1441.8|1438.8|1439.6|1436.6|99
1608742200000|2020-12-23 16:50:00|1441.7|1438.7|1442|1439|1442.7|1439.7|1441.5|1438.5|134
1608742500000|2020-12-23 16:55:00|1441.7|1438.7|1442.7|1439.7|1443.2|1440.2|1441.7|1438.7|67
1608742800000|2020-12-23 17:00:00|1443|1440|1444|1441|1444|1441|1442.7|1439.7|286
1608743100000|2020-12-23 17:05:00|1444.3|1441.3|1445.3|1442.3|1445.7|1442.7|1444|1441|263
1608743400000|2020-12-23 17:10:00|1445|1442|1444|1441|1445.7|1442.7|1443.7|1440.7|556
1608743700000|2020-12-23 17:15:00|1444.4|1441.4|1443.3|1440.3|1444.7|1441.7|1443.3|1440.3|335
1608744000000|2020-12-23 17:20:00|1443.5|1440.5|1440.5|1437.5|1443.5|1440.5|1440.5|1437.5|330
1608744300000|2020-12-23 17:25:00|1440.7|1437.7|1441.7|1438.7|1442|1439|1440.7|1437.7|377
1608744600000|2020-12-23 17:30:00|1442.3|1439.3|1443.7|1440.7|1443.7|1440.7|1442.3|1439.3|187
1608744900000|2020-12-23 17:35:00|1442.7|1439.7|1441.7|1438.7|1443.7|1440.7|1441.7|1438.7|189
1608745200000|2020-12-23 17:40:00|1441.9|1438.9|1437.4|1434.4|1442.4|1439.4|1435.7|1432.7|767
1608745500000|2020-12-23 17:45:00|1437.9|1434.9|1438.7|1435.7|1439.4|1436.4|1436.7|1433.7|510
1608745800000|2020-12-23 17:50:00|1439.4|1436.4|1439.6|1436.6|1442.7|1439.7|1435.1|1432.1|1677
1608746100000|2020-12-23 17:55:00|1440.1|1437.1|1437.4|1434.4|1440.1|1437.1|1436.7|1433.7|926
1608798600000|2020-12-24 08:30:00|1441.1|1438.1|1441.2|1438.2|1444.2|1441.2|1440.8|1437.8|349
1608798900000|2020-12-24 08:35:00|1441|1438|1443.2|1440.2|1443.2|1440.2|1441|1438|70
1608799200000|2020-12-24 08:40:00|1443.5|1440.5|1444|1441|1444.2|1441.2|1443.2|1440.2|14
1608799500000|2020-12-24 08:45:00|1443.8|1440.8|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|121
1608799800000|2020-12-24 08:50:00|1443.2|1440.2|1443|1440|1443.2|1440.2|1443|1440|43
1608800100000|2020-12-24 08:55:00|1442.8|1439.8|1439.8|1436.8|1442.8|1439.8|1439.8|1436.8|39
1608800400000|2020-12-24 09:00:00|1440.1|1437.1|1440.2|1437.2|1440.5|1437.5|1439.8|1436.8|43
1608800700000|2020-12-24 09:05:00|1440.5|1437.5|1438.8|1435.8|1441.2|1438.2|1438.8|1435.8|59
1608801000000|2020-12-24 09:10:00|1439.1|1436.1|1438.8|1435.8|1439.5|1436.5|1437.8|1434.8|47
1608801300000|2020-12-24 09:15:00|1439|1436|1439|1436|1439|1436|1437.8|1434.8|28
1608801600000|2020-12-24 09:20:00|1439.5|1436.5|1441|1438|1441|1438|1439.5|1436.5|58
1608801900000|2020-12-24 09:25:00|1441.2|1438.2|1441|1438|1441.2|1438.2|1440.8|1437.8|10
1608802200000|2020-12-24 09:30:00|1440.8|1437.8|1441|1438|1441.2|1438.2|1440.2|1437.2|15
1608802500000|2020-12-24 09:35:00|1441.2|1438.2|1441.2|1438.2|1442|1439|1441.2|1438.2|10
1608802800000|2020-12-24 09:40:00|1440.8|1437.8|1439.8|1436.8|1441|1438|1439|1436|66
1608803100000|2020-12-24 09:45:00|1440|1437|1441.8|1438.8|1441.8|1438.8|1439.8|1436.8|10
1608803400000|2020-12-24 09:50:00|1441.2|1438.2|1440|1437|1441.5|1438.5|1440|1437|60
1608803700000|2020-12-24 09:55:00|1440.2|1437.2|1440.8|1437.8|1441.8|1438.8|1440.2|1437.2|51
1608804000000|2020-12-24 10:00:00|1441|1438|1440.8|1437.8|1441|1438|1440.8|1437.8|21
1608804300000|2020-12-24 10:05:00|1440.4|1437.4|1442.2|1439.2|1442.2|1439.2|1439.8|1436.8|50
1608804600000|2020-12-24 10:10:00|||||||||15
1608804900000|2020-12-24 10:15:00|1442.5|1439.5|1442.2|1439.2|1442.5|1439.5|1441.8|1438.8|66
1608805200000|2020-12-24 10:20:00|1441.5|1438.5|1442.2|1439.2|1442.2|1439.2|1441.5|1438.5|48
1608805500000|2020-12-24 10:25:00|||||||||8
1608805800000|2020-12-24 10:30:00|1442.8|1439.8|1441.2|1438.2|1442.8|1439.8|1440.3|1437.3|77
1608806100000|2020-12-24 10:35:00|1441.8|1438.8|1441.5|1438.5|1442|1439|1441.2|1438.2|18
1608806400000|2020-12-24 10:40:00|1441.8|1438.8|1441.8|1438.8|1441.8|1438.8|1440.8|1437.8|23
1608806700000|2020-12-24 10:45:00|1442|1439|1442|1439|1442|1439|1441.5|1438.5|5
1608807000000|2020-12-24 10:50:00|1442.2|1439.2|1441.5|1438.5|1442.2|1439.2|1441|1438|11
1608807300000|2020-12-24 10:55:00|1441.8|1438.8|1441.2|1438.2|1441.8|1438.8|1441.2|1438.2|6
1608807600000|2020-12-24 11:00:00|1440.8|1437.8|1440.8|1437.8|1441.5|1438.5|1440.5|1437.5|37
1608807900000|2020-12-24 11:05:00|1441|1438|1441|1438|1441|1438|1441|1438|12
1608808200000|2020-12-24 11:10:00|1441.5|1438.5|1443.2|1440.2|1443.2|1440.2|1441.5|1438.5|74
1608808500000|2020-12-24 11:15:00|1444.2|1441.2|1444.2|1441.2|1444.2|1441.2|1444.2|1441.2|115
1608808800000|2020-12-24 11:20:00|1443.2|1440.2|1443.2|1440.2|1443.2|1440.2|1443.2|1440.2|30
1608809100000|2020-12-24 11:25:00|1443.7|1440.7|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|15
1608809400000|2020-12-24 11:30:00|1443.2|1440.2|1444.2|1441.2|1444.2|1441.2|1443.2|1440.2|265
1608809700000|2020-12-24 11:35:00|1445.2|1442.2|1442.7|1439.7|1445.2|1442.2|1442.2|1439.2|348
1608810000000|2020-12-24 11:40:00|1442.4|1439.4|1443.2|1440.2|1443.2|1440.2|1442.2|1439.2|32
1608810300000|2020-12-24 11:45:00|||||||||5
1608810600000|2020-12-24 11:50:00|1443.1|1440.1|1444.1|1441.1|1444.1|1441.1|1443.1|1440.1|39
1608810900000|2020-12-24 11:55:00|1443.9|1440.9|1444.1|1441.1|1444.1|1441.1|1443.4|1440.4|53
1608811200000|2020-12-24 12:00:00|1443.4|1440.4|1444.1|1441.1|1444.1|1441.1|1443.4|1440.4|108
1608811500000|2020-12-24 12:05:00|1444.4|1441.4|1445.7|1442.7|1445.7|1442.7|1444.4|1441.4|269
1608811800000|2020-12-24 12:10:00|||||||||15
1608812100000|2020-12-24 12:15:00|1445.9|1442.9|1446.1|1443.1|1447.1|1444.1|1445.9|1442.9|83
1608812400000|2020-12-24 12:20:00|1446.9|1443.9|1446.4|1443.4|1447.1|1444.1|1446.1|1443.1|54
1608812700000|2020-12-24 12:25:00|1446.6|1443.6|1447.1|1444.1|1448.1|1445.1|1446.6|1443.6|161
1608813000000|2020-12-24 12:30:00|1446.6|1443.6|1446.6|1443.6|1447.1|1444.1|1446.1|1443.1|23
1608813300000|2020-12-24 12:35:00|1446.7|1443.7|1446.1|1443.1|1446.7|1443.7|1445.8|1442.8|123
1608813600000|2020-12-24 12:40:00|1445.5|1442.5|1445.5|1442.5|1445.5|1442.5|1445.5|1442.5|13
1608813900000|2020-12-24 12:45:00|1445.8|1442.8|1445.6|1442.6|1445.8|1442.8|1445.1|1442.1|254
1608814200000|2020-12-24 12:50:00|1445.4|1442.4|1444.1|1441.1|1445.4|1442.4|1443.9|1440.9|54
1608814500000|2020-12-24 12:55:00|1443.1|1440.1|1444.1|1441.1|1444.1|1441.1|1442.1|1439.1|117
1608814800000|2020-12-24 13:00:00|1444.4|1441.4|1442.7|1439.7|1444.9|1441.9|1442.7|1439.7|559
1608815100000|2020-12-24 13:05:00|1443|1440|1440.4|1437.4|1443|1440|1439.6|1436.6|300
1608815400000|2020-12-24 13:10:00|1440.6|1437.6|1435.5|1432.5|1440.6|1437.6|1432.2|1429.2|569
1608815700000|2020-12-24 13:15:00|1435.2|1432.2|1438.6|1435.6|1439.9|1436.9|1434.9|1431.9|262
1608816000000|2020-12-24 13:20:00|1438.9|1435.9|1439.9|1436.9|1441.1|1438.1|1437.9|1434.9|202
1608816300000|2020-12-24 13:25:00|1439.6|1436.6|1437.9|1434.9|1440.9|1437.9|1437.9|1434.9|74
1608816600000|2020-12-24 13:30:00|1438.2|1435.2|1442.3|1439.3|1442.3|1439.3|1438.2|1435.2|163
1608816900000|2020-12-24 13:35:00|1441.7|1438.7|1440.7|1437.7|1442.3|1439.3|1440.7|1437.7|46
1608817200000|2020-12-24 13:40:00|1441.7|1438.7|1442.7|1439.7|1442.7|1439.7|1441.7|1438.7|82
1608817500000|2020-12-24 13:45:00|1442.4|1439.4|1440.3|1437.3|1442.7|1439.7|1439.7|1436.7|83
1608817800000|2020-12-24 13:50:00|1440|1437|1439.5|1436.5|1440.7|1437.7|1438.7|1435.7|126
1608818100000|2020-12-24 13:55:00|1439.7|1436.7|1440.7|1437.7|1440.7|1437.7|1439.7|1436.7|40
1608818400000|2020-12-24 14:00:00|1441.7|1438.7|1442.7|1439.7|1442.7|1439.7|1441.7|1438.7|62
1608818700000|2020-12-24 14:05:00|1442.1|1439.1|1441|1438|1442.1|1439.1|1440.7|1437.7|39
1608819000000|2020-12-24 14:10:00|1441.2|1438.2|1442.3|1439.3|1442.3|1439.3|1441|1438|37
1608819300000|2020-12-24 14:15:00|1442|1439|1441.7|1438.7|1442.7|1439.7|1441.7|1438.7|48
1608819600000|2020-12-24 14:20:00|1441.3|1438.3|1438.3|1435.3|1441.7|1438.7|1438.3|1435.3|68
1608819900000|2020-12-24 14:25:00|1437.7|1434.7|1437.1|1434.1|1438.1|1435.1|1435.8|1432.8|72
1608820200000|2020-12-24 14:30:00|1437.8|1434.8|1440.8|1437.8|1441.3|1438.3|1437.8|1434.8|125
1608820500000|2020-12-24 14:35:00|1440.6|1437.6|1440.1|1437.1|1441.8|1438.8|1439.8|1436.8|98
1608820800000|2020-12-24 14:40:00|1439.8|1436.8|1441.5|1438.5|1441.8|1438.8|1439.3|1436.3|115
1608821100000|2020-12-24 14:45:00|1440.8|1437.8|1439.5|1436.5|1442.8|1439.8|1439.5|1436.5|235
1608821400000|2020-12-24 14:50:00|1439.3|1436.3|1437.1|1434.1|1439.8|1436.8|1436.4|1433.4|142
1608821700000|2020-12-24 14:55:00|1437.4|1434.4|1435.8|1432.8|1437.4|1434.4|1435.6|1432.6|63
1608822000000|2020-12-24 15:00:00|1436.4|1433.4|1436.1|1433.1|1438.4|1435.4|1436.1|1433.1|129
1608822300000|2020-12-24 15:05:00|1436.4|1433.4|1436.4|1433.4|1437.8|1434.8|1435.4|1432.4|116
1608822600000|2020-12-24 15:10:00|1435.4|1432.4|1436.4|1433.4|1436.4|1433.4|1435.1|1432.1|102
1608822900000|2020-12-24 15:15:00|1435.7|1432.7|1434.4|1431.4|1435.7|1432.7|1434.4|1431.4|95
1608823200000|2020-12-24 15:20:00|1435.4|1432.4|1436.8|1433.8|1437.1|1434.1|1434.4|1431.4|69
1608823500000|2020-12-24 15:25:00|1437.1|1434.1|1438.8|1435.8|1438.8|1435.8|1437.1|1434.1|90
1608823800000|2020-12-24 15:30:00|1439.8|1436.8|1439.8|1436.8|1440.8|1437.8|1439.8|1436.8|91
1608824100000|2020-12-24 15:35:00|1440.8|1437.8|1441.1|1438.1|1441.1|1438.1|1440.8|1437.8|120
1608824400000|2020-12-24 15:40:00|1441.4|1438.4|1442.8|1439.8|1442.8|1439.8|1441.1|1438.1|74
1608824700000|2020-12-24 15:45:00|||||||||29
1608825000000|2020-12-24 15:50:00|1443.2|1440.2|1445.2|1442.2|1445.2|1442.2|1443.2|1440.2|109
1608825300000|2020-12-24 15:55:00|1445.4|1442.4|1446.6|1443.6|1447.6|1444.6|1445.2|1442.2|321
1608825600000|2020-12-24 16:00:00|1446.9|1443.9|1448.6|1445.6|1448.6|1445.6|1446.9|1443.9|77
1608825900000|2020-12-24 16:05:00|1449.6|1446.6|1450.3|1447.3|1450.6|1447.6|1449.6|1446.6|706
1608826200000|2020-12-24 16:10:00|1450.1|1447.1|1450.6|1447.6|1450.6|1447.6|1450.1|1447.1|58
1608826500000|2020-12-24 16:15:00|1451.2|1448.2|1450.6|1447.6|1451.2|1448.2|1450.6|1447.6|141
1608826800000|2020-12-24 16:20:00|1450.3|1447.3|1450.6|1447.6|1450.6|1447.6|1450.3|1447.3|142
1608827100000|2020-12-24 16:25:00|1451.6|1448.6|1451.6|1448.6|1451.6|1448.6|1451.6|1448.6|88
1608827400000|2020-12-24 16:30:00|||||||||119
1608827700000|2020-12-24 16:35:00|1452|1449|1451.8|1448.8|1452.6|1449.6|1451.3|1448.3|111
1608828000000|2020-12-24 16:40:00|1452|1449|1451|1448|1452|1449|1451|1448|36
1608828300000|2020-12-24 16:45:00|1451.6|1448.6|1452|1449|1452|1449|1451.6|1448.6|40
1608828600000|2020-12-24 16:50:00|1451.7|1448.7|1452|1449|1452|1449|1451.7|1448.7|86
1608828900000|2020-12-24 16:55:00|1453|1450|1447.6|1444.6|1454|1451|1447.6|1444.6|914
1608829200000|2020-12-24 17:00:00|1447.9|1444.9|1450.6|1447.6|1451.6|1448.6|1447.9|1444.9|296
1608829500000|2020-12-24 17:05:00|||||||||14
1608829800000|2020-12-24 17:10:00|1449.8|1446.8|1447.2|1444.2|1449.8|1446.8|1447.2|1444.2|152
1608830100000|2020-12-24 17:15:00|1447.6|1444.6|1447.9|1444.9|1448.2|1445.2|1447.2|1444.2|57
1608830400000|2020-12-24 17:20:00|1448.2|1445.2|1448.6|1445.6|1449.2|1446.2|1448.2|1445.2|38
1608830700000|2020-12-24 17:25:00|1449.2|1446.2|1449.2|1446.2|1449.2|1446.2|1448.6|1445.6|25
1608831000000|2020-12-24 17:30:00|1449.6|1446.6|1449.9|1446.9|1450.2|1447.2|1449.6|1446.6|122
1608831300000|2020-12-24 17:35:00|1449.6|1446.6|1449.6|1446.6|1449.6|1446.6|1449.6|1446.6|3
1608831600000|2020-12-24 17:40:00|1450.2|1447.2|1449.6|1446.6|1450.2|1447.2|1449.6|1446.6|41
1608831900000|2020-12-24 17:45:00|1449.9|1446.9|1449.2|1446.2|1450.2|1447.2|1449.2|1446.2|57
1608832200000|2020-12-24 17:50:00|1449.4|1446.4|1445.4|1442.4|1449.6|1446.6|1444.8|1441.8|831
1608832500000|2020-12-24 17:55:00|1446.1|1443.1|1447.8|1444.8|1448.6|1444.8|1444.8|1441.8|297
1608832800000|2020-12-24 18:00:00|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|0
1609160400000|2020-12-28 13:00:00|1448.4|1445.4|1453.4|1450.4|1457.5|1454.5|1448.4|1445.4|1184
1609160700000|2020-12-28 13:05:00|1452.6|1449.6|1453|1450|1455.8|1452.8|1451.8|1448.8|308
1609161000000|2020-12-28 13:10:00|1452.4|1449.4|1452.8|1449.8|1453.7|1450.7|1452|1449|207
1609161300000|2020-12-28 13:15:00|1452.6|1449.6|1457|1454|1457.2|1454.2|1452.6|1449.6|229
1609161600000|2020-12-28 13:20:00|1456.7|1453.7|1457.8|1454.8|1457.8|1454.8|1456.4|1453.4|145
1609161900000|2020-12-28 13:25:00|1457.6|1454.6|1457.4|1454.4|1457.8|1454.8|1456.8|1453.8|215
1609162200000|2020-12-28 13:30:00|1457.8|1454.8|1458.4|1455.4|1458.4|1455.4|1457.4|1454.4|189
1609162500000|2020-12-28 13:35:00|1457.8|1454.8|1462.7|1459.7|1464.9|1461.9|1457.4|1454.4|865
1609162800000|2020-12-28 13:40:00|1462.9|1459.9|1464.7|1461.7|1465.2|1462.2|1462.5|1459.5|332
1609163100000|2020-12-28 13:45:00|1464.9|1461.9|1463.8|1460.8|1465.9|1462.9|1462.1|1459.1|177
1609163400000|2020-12-28 13:50:00|1464|1461|1463.5|1460.5|1464.5|1461.5|1462.8|1459.8|67
1609163700000|2020-12-28 13:55:00|1463.1|1460.1|1459.8|1456.8|1463.1|1460.1|1459.8|1456.8|191
1609164000000|2020-12-28 14:00:00|1460.1|1457.1|1458.5|1455.5|1461.1|1458.1|1458.1|1455.1|218
1609164300000|2020-12-28 14:05:00|1458.1|1455.1|1453.7|1450.7|1458.3|1455.3|1453.7|1450.7|269
1609164600000|2020-12-28 14:10:00|1452.7|1449.7|1450.4|1447.4|1453.7|1450.7|1447.7|1444.7|505
1609164900000|2020-12-28 14:15:00|1450.1|1447.1|1449.7|1446.7|1450.4|1447.4|1446.7|1443.7|450
1609165200000|2020-12-28 14:20:00|1449.9|1446.9|1452.5|1449.5|1452.8|1449.8|1449.7|1446.7|225
1609165500000|2020-12-28 14:25:00|1452.1|1449.1|1455.5|1452.5|1455.5|1452.5|1451.8|1448.8|131
1609165800000|2020-12-28 14:30:00|1455.8|1452.8|1450.8|1447.8|1455.8|1452.8|1449.8|1446.8|193
1609166100000|2020-12-28 14:35:00|1451.2|1448.2|1452.5|1449.5|1452.5|1449.5|1450.1|1447.1|101
1609166400000|2020-12-28 14:40:00|1452.8|1449.8|1451.5|1448.5|1453.5|1450.5|1450.8|1447.8|122
1609166700000|2020-12-28 14:45:00|1451.1|1448.1|1446.1|1443.1|1451.8|1448.8|1440.7|1437.7|650
1609167000000|2020-12-28 14:50:00|1445.9|1442.9|1449.3|1446.3|1449.8|1446.8|1445.9|1442.9|274
1609167300000|2020-12-28 14:55:00|1449.5|1446.5|1447.4|1444.4|1450.1|1447.1|1447.1|1444.1|243
1609167600000|2020-12-28 15:00:00|1447.9|1444.9|1447.4|1444.4|1448.1|1445.1|1445.7|1442.7|240
1609167900000|2020-12-28 15:05:00|1447.7|1444.7|1446.9|1443.9|1449.1|1446.1|1446.7|1443.7|166
1609168200000|2020-12-28 15:10:00|1446.7|1443.7|1448.4|1445.4|1448.7|1445.7|1446.7|1443.7|96
1609168500000|2020-12-28 15:15:00|1448.7|1445.7|1444.3|1441.3|1448.7|1445.7|1443.3|1440.3|271
1609168800000|2020-12-28 15:20:00|1446.3|1443.3|1452.1|1449.1|1452.9|1449.9|1445.5|1442.5|243
1609169100000|2020-12-28 15:25:00|1451.9|1448.9|1455.5|1452.5|1456|1453|1451.9|1448.9|452
1609169400000|2020-12-28 15:30:00|1455.1|1452.1|1452.5|1449.5|1455.1|1452.1|1452.1|1449.1|391
1609169700000|2020-12-28 15:35:00|1453.1|1450.1|1451.1|1448.1|1453.5|1450.5|1450.3|1447.3|195
1609170000000|2020-12-28 15:40:00|1450.8|1447.8|1448.1|1445.1|1450.9|1447.9|1448.1|1445.1|144
1609170300000|2020-12-28 15:45:00|1447.1|1444.1|1446.1|1443.1|1447.1|1444.1|1444.9|1441.9|199
1609170600000|2020-12-28 15:50:00|1445.9|1442.9|1444.7|1441.7|1448.1|1445.1|1444.7|1441.7|220
1609170900000|2020-12-28 15:55:00|1444.1|1441.1|1443.7|1440.7|1444.7|1441.7|1443.4|1440.4|159
1609171200000|2020-12-28 16:00:00|1443.4|1440.4|1444.4|1441.4|1444.4|1441.4|1441|1438|128
1609171500000|2020-12-28 16:05:00|1444.7|1441.7|1444|1441|1444.7|1441.7|1443.7|1440.7|75
1609171800000|2020-12-28 16:10:00|1444.7|1441.7|1442.3|1439.3|1446.7|1443.7|1442.3|1439.3|217
1609172100000|2020-12-28 16:15:00|1441.3|1438.3|1443.3|1440.3|1444.3|1441.3|1441.3|1438.3|268
1609172400000|2020-12-28 16:20:00|1442.7|1439.7|1440.3|1437.3|1443.3|1440.3|1439.3|1436.3|184
1609172700000|2020-12-28 16:25:00|1439.9|1436.9|1439.6|1436.6|1440.6|1437.6|1438.9|1435.9|213
1609173000000|2020-12-28 16:30:00|1440.6|1437.6|1441.3|1438.3|1444.3|1441.3|1440.3|1437.3|107
1609173300000|2020-12-28 16:35:00|1441.6|1438.6|1440.3|1437.3|1441.6|1438.6|1440|1437|38
1609173600000|2020-12-28 16:40:00|1440.7|1437.7|1440.3|1437.3|1441.3|1438.3|1440.3|1437.3|144
1609173900000|2020-12-28 16:45:00|1439.3|1436.3|1440.3|1437.3|1440.3|1437.3|1439|1436|124
1609174200000|2020-12-28 16:50:00|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|1439.3|1436.3|42
1609174500000|2020-12-28 16:55:00|1440.3|1437.3|1439.3|1436.3|1440.3|1437.3|1439.3|1436.3|101
1609174800000|2020-12-28 17:00:00|1440.3|1437.3|1440.3|1437.3|1440.3|1437.3|1440.3|1437.3|153
1609175100000|2020-12-28 17:05:00|||||||||61
1609175400000|2020-12-28 17:10:00|1442.9|1439.9|1443.3|1440.3|1444.3|1441.3|1441.3|1438.3|179
1609175700000|2020-12-28 17:15:00|1443.7|1440.7|1445.5|1442.5|1446.3|1443.3|1443.7|1440.7|43
1609176000000|2020-12-28 17:20:00|1445.3|1442.3|1445.3|1442.3|1447.3|1444.3|1444.3|1441.3|118
1609176300000|2020-12-28 17:25:00|1445.5|1442.5|1443.9|1440.9|1446.3|1443.3|1443.9|1440.9|129
1609176600000|2020-12-28 17:30:00|1444.3|1441.3|1444.6|1441.6|1445.3|1442.3|1443.6|1440.6|88
1609176900000|2020-12-28 17:35:00|1444.9|1441.9|1445.3|1442.3|1445.3|1442.3|1444.3|1441.3|80
1609177200000|2020-12-28 17:40:00|1445.9|1442.9|1446.3|1443.3|1448.3|1445.3|1445.3|1442.3|57
1609177500000|2020-12-28 17:45:00|1447.2|1444.2|1449.3|1446.3|1449.3|1446.3|1447.2|1444.2|198
1609177800000|2020-12-28 17:50:00|1449.7|1446.7|1453.7|1450.7|1454.7|1451.7|1448|1445|1144
1609178100000|2020-12-28 17:55:00|1454.7|1451.7|1454.7|1451.7|1454.7|1451.7|1451.3|1448.3|748
1609230600000|2020-12-29 08:30:00|1456|1453|1455.3|1452.3|1459|1456|1454|1451|286
1609230900000|2020-12-29 08:35:00|1455|1452|1454.3|1451.3|1456.3|1453.3|1454.3|1451.3|34
1609231200000|2020-12-29 08:40:00|1454|1451|1455|1452|1456|1453|1454|1451|56
1609231500000|2020-12-29 08:45:00|1455.5|1452.5|1457.7|1454.7|1458.7|1455.7|1455.5|1452.5|135
1609231800000|2020-12-29 08:50:00|1457.9|1454.9|1458.7|1455.7|1459.1|1456.1|1457.7|1454.7|132
1609232100000|2020-12-29 08:55:00|1457.9|1454.9|1458.1|1455.1|1458.4|1455.4|1457.4|1454.4|84
1609232400000|2020-12-29 09:00:00|1458.4|1455.4|1458.2|1455.2|1459.1|1456.1|1457.9|1454.9|199
1609232700000|2020-12-29 09:05:00|1458.4|1455.4|1456|1453|1458.4|1455.4|1454.7|1451.7|187
1609233000000|2020-12-29 09:10:00|1455.7|1452.7|1457.3|1454.3|1457.3|1454.3|1455.7|1452.7|52
1609233300000|2020-12-29 09:15:00|1457.7|1454.7|1457.7|1454.7|1458.7|1455.7|1457.7|1454.7|47
1609233600000|2020-12-29 09:20:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1457.9|1454.9|12
1609233900000|2020-12-29 09:25:00|1457.7|1454.7|1457.4|1454.4|1457.9|1454.9|1457.1|1454.1|31
1609234200000|2020-12-29 09:30:00|1457.7|1454.7|1459.1|1456.1|1459.1|1456.1|1457.7|1454.7|65
1609234500000|2020-12-29 09:35:00|1458.9|1455.9|1457.9|1454.9|1459.1|1456.1|1457.7|1454.7|24
1609234800000|2020-12-29 09:40:00|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|1458.1|1455.1|2
1609235100000|2020-12-29 09:45:00|1458.4|1455.4|1457.7|1454.7|1458.4|1455.4|1457.4|1454.4|31
1609235400000|2020-12-29 09:50:00|1457.9|1454.9|1457.7|1454.7|1458.1|1455.1|1457.7|1454.7|19
1609235700000|2020-12-29 09:55:00|1458.4|1455.4|1458.4|1455.4|1458.7|1455.7|1458.4|1455.4|4
1609236000000|2020-12-29 10:00:00|1458.7|1455.7|1459.1|1456.1|1459.1|1456.1|1458.7|1455.7|6
1609236300000|2020-12-29 10:05:00|1459.4|1456.4|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|102
1609236600000|2020-12-29 10:10:00|1459.2|1456.2|1459.4|1456.4|1459.4|1456.4|1458.9|1455.9|10
1609236900000|2020-12-29 10:15:00|1459.1|1456.1|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|16
1609237200000|2020-12-29 10:20:00|1459.4|1456.4|1458.7|1455.7|1459.4|1456.4|1458.7|1455.7|13
1609237500000|2020-12-29 10:25:00|||||||||1
1609237800000|2020-12-29 10:30:00|1459.3|1456.3|1459.7|1456.7|1459.7|1456.7|1459.3|1456.3|23
1609238100000|2020-12-29 10:35:00|||||||||5
1609238400000|2020-12-29 10:40:00|1459.1|1456.1|1459.7|1456.7|1459.7|1456.7|1458.7|1455.7|37
1609238700000|2020-12-29 10:45:00|||||||||3
1609239000000|2020-12-29 10:50:00|1460.7|1457.7|1459.7|1456.7|1460.7|1457.7|1459.7|1456.7|137
1609239300000|2020-12-29 10:55:00|1458.7|1455.7|1456.3|1453.3|1458.7|1455.7|1455.5|1452.5|80
1609239600000|2020-12-29 11:00:00|1456.7|1453.7|1454.9|1451.9|1457|1454|1453.3|1450.3|108
1609239900000|2020-12-29 11:05:00|1455.9|1452.9|1454.9|1451.9|1455.9|1452.9|1454.9|1451.9|38
1609240200000|2020-12-29 11:10:00|1454.3|1451.3|1452.5|1449.5|1454.3|1451.3|1451.5|1448.5|109
1609240500000|2020-12-29 11:15:00|1452.2|1449.2|1451.9|1448.9|1452.2|1449.2|1451.2|1448.2|23
1609240800000|2020-12-29 11:20:00|1452.5|1449.5|1454.3|1451.3|1454.9|1451.9|1452.5|1449.5|50
1609241100000|2020-12-29 11:25:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1453.6|1450.6|21
1609241400000|2020-12-29 11:30:00|1454.1|1451.1|1454.6|1451.6|1455.3|1452.3|1453.9|1450.9|19
1609241700000|2020-12-29 11:35:00|1454.3|1451.3|1455.1|1452.1|1455.3|1452.3|1454.3|1451.3|16
1609242000000|2020-12-29 11:40:00|1454.9|1451.9|1453.9|1450.9|1454.9|1451.9|1452.6|1449.6|37
1609242300000|2020-12-29 11:45:00|1453.6|1450.6|1452.4|1449.4|1453.6|1450.6|1450.9|1447.9|131
1609242600000|2020-12-29 11:50:00|1452.2|1449.2|1451.4|1448.4|1452.2|1449.2|1450.9|1447.9|15
1609242900000|2020-12-29 11:55:00|1451.2|1448.2|1451.6|1448.6|1451.9|1448.9|1449.9|1446.9|30
1609243200000|2020-12-29 12:00:00|1451.9|1448.9|1452.1|1449.1|1452.9|1449.9|1451.6|1448.6|70
1609243500000|2020-12-29 12:05:00|1452.4|1449.4|1451.9|1448.9|1452.9|1449.9|1451.9|1448.9|8
1609243800000|2020-12-29 12:10:00|1450.9|1447.9|1450.9|1447.9|1451.9|1448.9|1450.9|1447.9|31
1609244100000|2020-12-29 12:15:00|1450.6|1447.6|1449.9|1446.9|1450.6|1447.6|1449.9|1446.9|111
1609244400000|2020-12-29 12:20:00|1450.2|1447.2|1450.9|1447.9|1450.9|1447.9|1450.2|1447.2|23
1609244700000|2020-12-29 12:25:00|1449.9|1446.9|1449.9|1446.9|1449.9|1446.9|1449.9|1446.9|21
1609245000000|2020-12-29 12:30:00|1449.2|1446.2|1447.9|1444.9|1449.2|1446.2|1447.9|1444.9|24
1609245300000|2020-12-29 12:35:00|1448.2|1445.2|1447.9|1444.9|1448.2|1445.2|1447.9|1444.9|47
1609245600000|2020-12-29 12:40:00|1448.9|1445.9|1448.9|1445.9|1449.9|1446.9|1448.9|1445.9|25
1609245900000|2020-12-29 12:45:00|1447.9|1444.9|1446.7|1443.7|1447.9|1444.9|1445.7|1442.7|241
1609246200000|2020-12-29 12:50:00|1446.9|1443.9|1445.9|1442.9|1446.9|1443.9|1445.7|1442.7|105
1609246500000|2020-12-29 12:55:00|1446.2|1443.2|1443.7|1440.7|1446.6|1443.6|1443.7|1440.7|155
1609246800000|2020-12-29 13:00:00|1443.9|1440.9|1447.2|1444.2|1447.9|1444.9|1443.9|1440.9|215
1609247100000|2020-12-29 13:05:00|1446.9|1443.9|1445.2|1442.2|1446.9|1443.9|1444.6|1441.6|135
1609247400000|2020-12-29 13:10:00|1445.9|1442.9|1443.9|1440.9|1446.9|1443.9|1443.2|1440.2|237
1609247700000|2020-12-29 13:15:00|1443.5|1440.5|1443.9|1440.9|1444.5|1441.5|1443.2|1440.2|141
1609248000000|2020-12-29 13:20:00|1443.7|1440.7|1440.5|1437.5|1443.7|1440.7|1439.9|1436.9|258
1609248300000|2020-12-29 13:25:00|1440.2|1437.2|1441.9|1438.9|1441.9|1438.9|1440.2|1437.2|110
1609248600000|2020-12-29 13:30:00|1442.9|1439.9|1446.9|1443.9|1446.9|1443.9|1442.9|1439.9|169
1609248900000|2020-12-29 13:35:00|1445.9|1442.9|1448.9|1445.9|1449.2|1446.2|1445.9|1442.9|130
1609249200000|2020-12-29 13:40:00|1448.5|1445.5|1444.5|1441.5|1448.9|1445.9|1444.5|1441.5|61
1609249500000|2020-12-29 13:45:00|1443.8|1440.8|1444.8|1441.8|1445.3|1442.3|1443.8|1440.8|57
1609249800000|2020-12-29 13:50:00|1444.5|1441.5|1444.5|1441.5|1445.8|1442.8|1443.8|1440.8|57
1609250100000|2020-12-29 13:55:00|1444.8|1441.8|1444.8|1441.8|1444.8|1441.8|1444.8|1441.8|21
1609250400000|2020-12-29 14:00:00|1445.8|1442.8|1443.5|1440.5|1445.8|1442.8|1443.2|1440.2|76
1609250700000|2020-12-29 14:05:00|1443.2|1440.2|1443.2|1440.2|1444.7|1441.7|1443.2|1440.2|76
1609251000000|2020-12-29 14:10:00|1443.5|1440.5|1443.5|1440.5|1443.5|1440.5|1443.2|1440.2|42
1609251300000|2020-12-29 14:15:00|1443.8|1440.8|1445.8|1442.8|1446.1|1443.1|1443.8|1440.8|144
1609251600000|2020-12-29 14:20:00|1446.1|1443.1|1442.8|1439.8|1447.1|1444.1|1442.5|1439.5|86
1609251900000|2020-12-29 14:25:00|1443.1|1440.1|1445.8|1442.8|1446.8|1443.8|1442.6|1439.6|74
1609252200000|2020-12-29 14:30:00|1445.5|1442.5|1449.8|1446.8|1450.2|1447.2|1445.5|1442.5|199
1609252500000|2020-12-29 14:35:00|1449.5|1446.5|1449|1446|1450.8|1447.8|1448.5|1445.5|133
1609252800000|2020-12-29 14:40:00|1448.8|1445.8|1447.1|1444.1|1450.2|1447.2|1446.4|1443.4|165
1609253100000|2020-12-29 14:45:00|1447.6|1444.6|1447.8|1444.8|1448.8|1445.8|1446.4|1443.4|129
1609253400000|2020-12-29 14:50:00|1448.4|1445.4|1448.1|1445.1|1448.8|1445.8|1446.4|1443.4|170
1609253700000|2020-12-29 14:55:00|1448.4|1445.4|1447.4|1444.4|1448.4|1445.4|1444.4|1441.4|329
1609254000000|2020-12-29 15:00:00|1446.8|1443.8|1447.8|1444.8|1448.8|1445.8|1446.8|1443.8|236
1609254300000|2020-12-29 15:05:00|1448.4|1445.4|1448.4|1445.4|1448.4|1445.4|1448.1|1445.1|56
1609254600000|2020-12-29 15:10:00|1448.1|1445.1|1445.4|1442.4|1448.4|1445.4|1445.4|1442.4|222
1609254900000|2020-12-29 15:15:00|1445.1|1442.1|1447.8|1444.8|1448.4|1445.4|1443.4|1440.4|519
1609255200000|2020-12-29 15:20:00|1447.4|1444.4|1446.1|1443.1|1447.4|1444.4|1445.1|1442.1|318
1609255500000|2020-12-29 15:25:00|1445.7|1442.7|1442.7|1439.7|1445.7|1442.7|1442.7|1439.7|215
1609255800000|2020-12-29 15:30:00|1443.7|1440.7|1447.1|1444.1|1447.1|1444.1|1442.7|1439.7|448
1609256100000|2020-12-29 15:35:00|1446.7|1443.7|1442.7|1439.7|1446.7|1443.7|1442.7|1439.7|393
1609256400000|2020-12-29 15:40:00|1443.7|1440.7|1443.7|1440.7|1443.7|1440.7|1442.7|1439.7|165
1609256700000|2020-12-29 15:45:00|1444.3|1441.3|1442.7|1439.7|1444.7|1441.7|1442.7|1439.7|84
1609257000000|2020-12-29 15:50:00|1444.7|1441.7|1447.4|1444.4|1449.2|1446.2|1444.7|1441.7|308
1609257300000|2020-12-29 15:55:00|1446.7|1443.7|1447.2|1444.2|1448.4|1445.4|1446.2|1443.2|179
1609257600000|2020-12-29 16:00:00|1447.4|1444.4|1446.7|1443.7|1448.4|1445.4|1446|1443|123
1609257900000|2020-12-29 16:05:00|1446.9|1443.9|1447.8|1444.8|1448|1445|1446|1443|506
1609258200000|2020-12-29 16:10:00|1448.3|1445.3|1449.7|1446.7|1449.7|1446.7|1447.7|1444.7|114
1609258500000|2020-12-29 16:15:00|1449|1446|1448.7|1445.7|1449.3|1446.3|1448|1445|105
1609258800000|2020-12-29 16:20:00|1449.3|1446.3|1450.7|1447.7|1450.7|1447.7|1449.3|1446.3|70
1609259100000|2020-12-29 16:25:00|1451.7|1448.7|1449.7|1446.7|1452.7|1449.7|1449.7|1446.7|298
1609259400000|2020-12-29 16:30:00|1450.3|1447.3|1453|1450|1453.2|1450.2|1449.7|1446.7|114
1609259700000|2020-12-29 16:35:00|1452.8|1449.8|1452.6|1449.6|1453|1450|1452.6|1449.6|104
1609260000000|2020-12-29 16:40:00|1453|1450|1452.6|1449.6|1453|1450|1450.6|1447.6|165
1609260300000|2020-12-29 16:45:00|1453.3|1450.3|1452.8|1449.8|1453.3|1450.3|1452.6|1449.6|109
1609260600000|2020-12-29 16:50:00|1453|1450|1454|1451|1454.3|1451.3|1452.6|1449.6|163
1609260900000|2020-12-29 16:55:00|1454.6|1451.6|1454.6|1451.6|1454.6|1451.6|1453.6|1450.6|110
1609261200000|2020-12-29 17:00:00|1454.3|1451.3|1450.6|1447.6|1454.3|1451.3|1450.6|1447.6|290
1609261500000|2020-12-29 17:05:00|1451.6|1448.6|1451.3|1448.3|1453.8|1450.8|1450.6|1447.6|529
1609261800000|2020-12-29 17:10:00|1451|1448|1449.3|1446.3|1451.4|1448.4|1449.3|1446.3|132
1609262100000|2020-12-29 17:15:00|1449.9|1446.9|1450.6|1447.6|1451.6|1448.6|1449.9|1446.9|129
1609262400000|2020-12-29 17:20:00|1451.9|1448.9|1451.6|1448.6|1452.6|1449.6|1451.6|1448.6|183
1609262700000|2020-12-29 17:25:00|1452.3|1449.3|1455.3|1452.3|1455.6|1452.6|1452.3|1449.3|288
1609263000000|2020-12-29 17:30:00|1455.6|1452.6|1454.6|1451.6|1456|1453|1454.6|1451.6|333
1609263300000|2020-12-29 17:35:00|1455|1452|1455.6|1452.6|1455.6|1452.6|1455|1452|112
1609263600000|2020-12-29 17:40:00|1456.6|1453.6|1454.6|1451.6|1456.6|1453.6|1454.6|1451.6|143
1609263900000|2020-12-29 17:45:00|1455.2|1452.2|1453.6|1450.6|1455.6|1452.6|1453.6|1450.6|323
1609264200000|2020-12-29 17:50:00|1454.1|1451.1|1460.2|1457.2|1460.6|1457.6|1452.6|1449.6|1952
1609264500000|2020-12-29 17:55:00|1460.1|1457.1|1461|1458|1461|1458|1459.2|1456.2|694
1609317000000|2020-12-30 08:30:00|1464.4|1461.4|1464.1|1461.1|1464.8|1461.8|1462.6|1459.6|275
1609317300000|2020-12-30 08:35:00|1463.8|1460.8|1460.7|1457.7|1463.8|1460.8|1460.1|1457.1|157
1609317600000|2020-12-30 08:40:00|1460.9|1457.9|1458.7|1455.7|1461.1|1458.1|1458|1455|97
1609317900000|2020-12-30 08:45:00|1459|1456|1457.7|1454.7|1459.7|1456.7|1456.7|1453.7|47
1609318200000|2020-12-30 08:50:00|1456.7|1453.7|1456.7|1453.7|1456.7|1453.7|1455.7|1452.7|36
1609318500000|2020-12-30 08:55:00|1454.7|1451.7|1454.7|1451.7|1455.7|1452.7|1454|1451|152
1609318800000|2020-12-30 09:00:00|1455.7|1452.7|1458.7|1455.7|1458.7|1455.7|1455.7|1452.7|88
1609319100000|2020-12-30 09:05:00|1458.4|1455.4|1460.1|1457.1|1460.1|1457.1|1458.4|1455.4|25
1609319400000|2020-12-30 09:10:00|1460.4|1457.4|1461.1|1458.1|1461.1|1458.1|1460.1|1457.1|14
1609319700000|2020-12-30 09:15:00|1461.4|1458.4|1461.1|1458.1|1461.4|1458.4|1461.1|1458.1|14
1609320000000|2020-12-30 09:20:00|1461.2|1458.2|1463|1460|1463|1460|1461|1458|103
1609320300000|2020-12-30 09:25:00|1463.2|1460.2|1463|1460|1463.7|1460.7|1463|1460|79
1609320600000|2020-12-30 09:30:00|1462.7|1459.7|1462.7|1459.7|1463|1460|1462|1459|10
1609320900000|2020-12-30 09:35:00|1463|1460|1463|1460|1463|1460|1463|1460|2
1609321200000|2020-12-30 09:40:00|1462|1459|1462|1459|1462.5|1459.5|1462|1459|21
1609321500000|2020-12-30 09:45:00|1460.9|1457.9|1458.7|1455.7|1460.9|1457.9|1458.4|1455.4|106
1609321800000|2020-12-30 09:50:00|1459|1456|1459.9|1456.9|1459.9|1456.9|1459|1456|34
1609322100000|2020-12-30 09:55:00|1459.7|1456.7|1458|1455|1459.7|1456.7|1458|1455|30
1609322400000|2020-12-30 10:00:00|1458.5|1455.5|1457.7|1454.7|1459|1456|1457.7|1454.7|14
1609322700000|2020-12-30 10:05:00|1457.3|1454.3|1458.2|1455.2|1459.7|1456.7|1457.3|1454.3|35
1609323000000|2020-12-30 10:10:00|1457.7|1454.7|1458.7|1455.7|1459|1456|1457.7|1454.7|6
1609323300000|2020-12-30 10:15:00|1459.7|1456.7|1460.3|1457.3|1460.3|1457.3|1458.7|1455.7|33
1609323600000|2020-12-30 10:20:00|1460.7|1457.7|1461.7|1458.7|1461.7|1458.7|1460.7|1457.7|4
1609323900000|2020-12-30 10:25:00|1461.3|1458.3|1461.7|1458.7|1461.7|1458.7|1460.8|1457.8|14
1609324200000|2020-12-30 10:30:00|1462|1459|1462.7|1459.7|1462.7|1459.7|1462|1459|4
1609324500000|2020-12-30 10:35:00|1462|1459|1462.3|1459.3|1462.3|1459.3|1461.3|1458.3|13
1609324800000|2020-12-30 10:40:00|1461.8|1458.8|1462|1459|1462.3|1459.3|1461.6|1458.6|10
1609325100000|2020-12-30 10:45:00|1461.6|1458.6|1461.6|1458.6|1461.8|1458.8|1461.6|1458.6|12
1609325400000|2020-12-30 10:50:00|1462|1459|1461.6|1458.6|1462|1459|1461.6|1458.6|171
1609325700000|2020-12-30 10:55:00|1461.3|1458.3|1462|1459|1462|1459|1461.3|1458.3|9
1609326000000|2020-12-30 11:00:00|1462.3|1459.3|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|38
1609326300000|2020-12-30 11:05:00|1461|1458|1460.6|1457.6|1461|1458|1460.6|1457.6|13
1609326600000|2020-12-30 11:10:00|1460.8|1457.8|1459.6|1456.6|1460.8|1457.8|1459.6|1456.6|67
1609326900000|2020-12-30 11:15:00|1459.4|1456.4|1459.3|1456.3|1459.4|1456.4|1458.6|1455.6|20
1609327200000|2020-12-30 11:20:00|1458.4|1455.4|1458.6|1455.6|1458.9|1455.9|1458.3|1455.3|15
1609327500000|2020-12-30 11:25:00|1457.6|1454.6|1459.6|1456.6|1459.6|1456.6|1457.6|1454.6|79
1609327800000|2020-12-30 11:30:00|1460.3|1457.3|1460.8|1457.8|1460.8|1457.8|1459.8|1456.8|18
1609328100000|2020-12-30 11:35:00|1460.6|1457.6|1458.6|1455.6|1460.6|1457.6|1458.6|1455.6|36
1609328400000|2020-12-30 11:40:00|1458.3|1455.3|1458.3|1455.3|1458.3|1455.3|1458.3|1455.3|3
1609328700000|2020-12-30 11:45:00|1458.9|1455.9|1458.9|1455.9|1459.3|1456.3|1458.9|1455.9|19
1609329000000|2020-12-30 11:50:00|1459.3|1456.3|1459.2|1456.2|1460.4|1457.4|1459.2|1456.2|62
1609329300000|2020-12-30 11:55:00|1459.9|1456.9|1460.4|1457.4|1460.4|1457.4|1459.9|1456.9|22
1609329600000|2020-12-30 12:00:00|1460.6|1457.6|1460.6|1457.6|1461.6|1458.6|1460.4|1457.4|86
1609329900000|2020-12-30 12:05:00|1461.4|1458.4|1461.6|1458.6|1461.6|1458.6|1461.1|1458.1|15
1609330200000|2020-12-30 12:10:00|1461.3|1458.3|1460.9|1457.9|1461.6|1458.6|1460.6|1457.6|9
1609330500000|2020-12-30 12:15:00|1460.6|1457.6|1460.4|1457.4|1461.4|1458.4|1460.4|1457.4|4
1609330800000|2020-12-30 12:20:00|1459.9|1456.9|1460.4|1457.4|1460.4|1457.4|1459.9|1456.9|10
1609331100000|2020-12-30 12:25:00|1460.6|1457.6|1461.6|1458.6|1461.8|1458.8|1460.6|1457.6|185
1609331400000|2020-12-30 12:30:00|1461.8|1458.8|1461.6|1458.6|1462.6|1459.6|1461.6|1458.6|116
1609331700000|2020-12-30 12:35:00|1461|1458|1461|1458|1461|1458|1460.7|1457.7|21
1609332000000|2020-12-30 12:40:00|1461.3|1458.3|1461|1458|1462|1459|1460.6|1457.6|181
1609332300000|2020-12-30 12:45:00|1460|1457|1462|1459|1462|1459|1460|1457|59
1609332600000|2020-12-30 12:50:00|||||||||2
1609332900000|2020-12-30 12:55:00|1461.7|1458.7|1462|1459|1462|1459|1461.7|1458.7|48
1609333200000|2020-12-30 13:00:00|1463|1460|1463|1460|1463|1460|1462|1459|175
1609333500000|2020-12-30 13:05:00|1463.2|1460.2|1463|1460|1465|1462|1463|1460|227
1609333800000|2020-12-30 13:10:00|1463.2|1460.2|1460|1457|1463.7|1460.7|1459.8|1456.8|253
1609334100000|2020-12-30 13:15:00|1459.6|1456.6|1459|1456|1460|1457|1458|1455|84
1609334400000|2020-12-30 13:20:00|1459.6|1456.6|1460.6|1457.6|1462|1459|1459.6|1456.6|81
1609334700000|2020-12-30 13:25:00|1458.6|1455.6|1458.6|1455.6|1459.6|1456.6|1458.6|1455.6|149
1609335000000|2020-12-30 13:30:00|1456.6|1453.6|1455.6|1452.6|1456.6|1453.6|1454.6|1451.6|281
1609335300000|2020-12-30 13:35:00|1456|1453|1456.6|1453.6|1456.6|1453.6|1454.6|1451.6|396
1609335600000|2020-12-30 13:40:00|1456.2|1453.2|1455.6|1452.6|1456.2|1453.2|1455.6|1452.6|119
1609335900000|2020-12-30 13:45:00|1455.9|1452.9|1454.2|1451.2|1455.9|1452.9|1453.2|1450.2|275
1609336200000|2020-12-30 13:50:00|1453.6|1450.6|1455.2|1452.2|1455.2|1452.2|1453.6|1450.6|52
1609336500000|2020-12-30 13:55:00|1454.6|1451.6|1454.2|1451.2|1455.2|1452.2|1454.2|1451.2|157
1609336800000|2020-12-30 14:00:00|1455.2|1452.2|1458.6|1455.6|1459.3|1456.3|1455.2|1452.2|286
1609337100000|2020-12-30 14:05:00|1458.3|1455.3|1457.9|1454.9|1459.6|1456.6|1457.6|1454.6|117
1609337400000|2020-12-30 14:10:00|1457.6|1454.6|1455.6|1452.6|1458.4|1455.4|1455.6|1452.6|70
1609337700000|2020-12-30 14:15:00|1455.9|1452.9|1455.9|1452.9|1456.2|1453.2|1455.2|1452.2|25
1609338000000|2020-12-30 14:20:00|1455.6|1452.6|1456.6|1453.6|1458.6|1455.6|1455.6|1452.6|147
1609338300000|2020-12-30 14:25:00|1456.4|1453.4|1457.6|1454.6|1457.6|1454.6|1455.6|1452.6|57
1609338600000|2020-12-30 14:30:00|1456.9|1453.9|1458.6|1455.6|1458.6|1455.6|1456.2|1453.2|153
1609338900000|2020-12-30 14:35:00|1459.3|1456.3|1459.6|1456.6|1459.9|1456.9|1458.6|1455.6|143
1609339200000|2020-12-30 14:40:00|1458.6|1455.6|1458.4|1455.4|1459.6|1456.6|1457.6|1454.6|78
1609339500000|2020-12-30 14:45:00|1458.6|1455.6|1460.6|1457.6|1460.6|1457.6|1457.6|1454.6|155
1609339800000|2020-12-30 14:50:00|1459.9|1456.9|1460.2|1457.2|1460.6|1457.6|1459.2|1456.2|83
1609340100000|2020-12-30 14:55:00|1459.9|1456.9|1461.2|1458.2|1461.2|1458.2|1459.9|1456.9|80
1609340400000|2020-12-30 15:00:00|1460.6|1457.6|1460.2|1457.2|1461.2|1458.2|1459.7|1456.7|533
1609340700000|2020-12-30 15:05:00|1460.8|1457.8|1461.2|1458.2|1461.2|1458.2|1460.8|1457.8|158
1609341000000|2020-12-30 15:10:00|1460.8|1457.8|1460.8|1457.8|1461.2|1458.2|1460.2|1457.2|188
1609341300000|2020-12-30 15:15:00|1461|1458|1461.5|1458.5|1461.8|1458.8|1460.2|1457.2|92
1609341600000|2020-12-30 15:20:00|1461.8|1458.8|1471|1468|1471.3|1468.3|1461.8|1458.8|451
1609341900000|2020-12-30 15:25:00|1471.3|1468.3|1473|1470|1473|1470|1468.9|1465.9|1139
1609342200000|2020-12-30 15:30:00|1472.7|1469.7|1469.3|1466.3|1473|1470|1469.3|1466.3|375
1609342500000|2020-12-30 15:35:00|1469.6|1466.6|1471.3|1468.3|1471.9|1468.9|1469.3|1466.3|164
1609342800000|2020-12-30 15:40:00|1471.6|1468.6|1472.3|1469.3|1472.3|1469.3|1471.3|1468.3|319
1609343100000|2020-12-30 15:45:00|1471.3|1468.3|1473|1470|1473.3|1470.3|1470.3|1467.3|282
1609343400000|2020-12-30 15:50:00|1474.7|1471.7|1474.7|1471.7|1476|1473|1472.7|1469.7|548
1609343700000|2020-12-30 15:55:00|1474.8|1471.8|1475.4|1472.4|1475.7|1472.7|1473.3|1470.3|295
1609344000000|2020-12-30 16:00:00|1475.7|1472.7|1478.8|1475.8|1479.8|1476.8|1475.7|1472.7|677
1609344300000|2020-12-30 16:05:00|1479.4|1476.4|1479.8|1476.8|1480.8|1477.8|1478.4|1475.4|486
1609344600000|2020-12-30 16:10:00|1480.8|1477.8|1478|1475|1481.8|1478.8|1477|1474|882
1609344900000|2020-12-30 16:15:00|1477.8|1474.8|1481.8|1478.8|1481.8|1478.8|1477.2|1474.2|462
1609345200000|2020-12-30 16:20:00|1482.1|1479.1|1487.1|1484.1|1487.1|1484.1|1481.8|1478.8|618
1609345500000|2020-12-30 16:25:00|1487.5|1484.5|1484.4|1481.4|1488.1|1485.1|1484.4|1481.4|782
1609345800000|2020-12-30 16:30:00|1484.8|1481.8|1487.1|1484.1|1488.6|1485.6|1483.8|1480.8|475
1609346100000|2020-12-30 16:35:00|1487.4|1484.4|1486.1|1483.1|1488.4|1485.4|1485.8|1482.8|239
1609346400000|2020-12-30 16:40:00|1486.8|1483.8|1487.8|1484.8|1487.8|1484.8|1485.8|1482.8|167
1609346700000|2020-12-30 16:45:00|1488.4|1485.4|1487.7|1484.7|1489.1|1486.1|1486.7|1483.7|363
1609347000000|2020-12-30 16:50:00|1488.7|1485.7|1489.7|1486.7|1490.1|1487.1|1487.7|1484.7|280
1609347300000|2020-12-30 16:55:00|1490.1|1487.1|1492.5|1489.5|1494|1491|1490.1|1487.1|1094
1609347600000|2020-12-30 17:00:00|1492.8|1489.8|1494.5|1491.5|1494.5|1491.5|1492.5|1489.5|424
1609347900000|2020-12-30 17:05:00|1493.5|1490.5|1492.1|1489.1|1493.8|1490.8|1490.3|1487.3|482
1609348200000|2020-12-30 17:10:00|1491.1|1488.1|1494|1491|1494.5|1491.5|1491.1|1488.1|336
1609348500000|2020-12-30 17:15:00|1493.8|1490.8|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|85
1609348800000|2020-12-30 17:20:00|1494.5|1491.5|1492.5|1489.5|1494.5|1491.5|1492.5|1489.5|191
1609349100000|2020-12-30 17:25:00|1492.8|1489.8|1493.5|1490.5|1494.5|1491.5|1492.5|1489.5|133
1609349400000|2020-12-30 17:30:00|1493.1|1490.1|1493.5|1490.5|1493.5|1490.5|1493.1|1490.1|89
1609349700000|2020-12-30 17:35:00|1493.1|1490.1|1493.9|1490.9|1494.1|1491.1|1491.5|1488.5|675
1609350000000|2020-12-30 17:40:00|1493.7|1490.7|1493|1490|1494.5|1491.5|1492.7|1489.7|254
1609350300000|2020-12-30 17:45:00|1492|1489|1480.9|1477.9|1492|1489|1480.9|1477.9|1190
1609350600000|2020-12-30 17:50:00|1481.2|1478.2|1484.2|1481.2|1485.9|1482.9|1477.9|1474.9|1761
1609350900000|2020-12-30 17:55:00|1484.5|1481.5|1483.8|1480.8|1486.2|1483.2|1483.2|1480.2|906
1609403400000|2020-12-31 08:30:00|1484.9|1481.9|1492.2|1489.2|1492.2|1489.2|1484|1481|257
1609403700000|2020-12-31 08:35:00|1492.1|1489.1|1491.6|1488.6|1492.6|1489.6|1489.7|1486.7|103
1609404000000|2020-12-31 08:40:00|1491.2|1488.2|1489.4|1486.4|1493.9|1490.9|1489.2|1486.2|193
1609404300000|2020-12-31 08:45:00|1489.2|1486.2|1491.2|1488.2|1491.2|1488.2|1487.2|1484.2|106
1609404600000|2020-12-31 08:50:00|1491.5|1488.5|1495.5|1492.5|1495.5|1492.5|1491.5|1488.5|396
1609404900000|2020-12-31 08:55:00|1494.7|1491.7|1492.9|1489.9|1495.5|1492.5|1492.9|1489.9|73
1609405200000|2020-12-31 09:00:00|1493.2|1490.2|1493.4|1490.4|1494.5|1491.5|1491.2|1488.2|29
1609405500000|2020-12-31 09:05:00|1493.2|1490.2|1492.7|1489.7|1493.4|1490.4|1492.4|1489.4|10
1609405800000|2020-12-31 09:10:00|1492.9|1489.9|1491.7|1488.7|1493.2|1490.2|1491.2|1488.2|9
1609406100000|2020-12-31 09:15:00|1491.9|1488.9|1490.7|1487.7|1491.9|1488.9|1490.7|1487.7|4
1609406400000|2020-12-31 09:20:00|1491.2|1488.2|1490.2|1487.2|1491.2|1488.2|1489.9|1486.9|27
1609406700000|2020-12-31 09:25:00|1491.2|1488.2|1490.2|1487.2|1491.9|1488.9|1489.2|1486.2|63
1609407000000|2020-12-31 09:30:00|1489.8|1486.8|1490.2|1487.2|1491.2|1488.2|1489.2|1486.2|57
1609407300000|2020-12-31 09:35:00|1490.3|1487.3|1489.2|1486.2|1490.3|1487.3|1489.2|1486.2|27
1609407600000|2020-12-31 09:40:00|1488.3|1485.3|1497.9|1494.9|1497.9|1494.9|1488.3|1485.3|381
1609407900000|2020-12-31 09:45:00|1496.9|1493.9|1495.9|1492.9|1497.1|1494.1|1494.9|1491.9|56
1609408200000|2020-12-31 09:50:00|1496.9|1493.9|1498.3|1495.3|1499.4|1496.4|1496.9|1493.9|495
1609408500000|2020-12-31 09:55:00|1497.3|1494.3|1495.9|1492.9|1497.3|1494.3|1495.3|1492.3|110
1609408800000|2020-12-31 10:00:00|1496.3|1493.3|1493.9|1490.9|1497.3|1494.3|1493.9|1490.9|51
1609409100000|2020-12-31 10:05:00|1493.6|1490.6|1492.9|1489.9|1495.1|1492.1|1492.9|1489.9|59
1609409400000|2020-12-31 10:10:00|1493.1|1490.1|1492.9|1489.9|1493.9|1490.9|1492.9|1489.9|91
1609409700000|2020-12-31 10:15:00|1493.1|1490.1|1492.1|1489.1|1493.1|1490.1|1491.2|1488.2|15
1609410000000|2020-12-31 10:20:00|1491.9|1488.9|1492.6|1489.6|1493.2|1490.2|1491.9|1488.9|33
1609410300000|2020-12-31 10:25:00|1493.6|1490.6|1489.5|1486.5|1493.9|1490.9|1489.5|1486.5|96
1609410600000|2020-12-31 10:30:00|1489.7|1486.7|1487.1|1484.1|1489.7|1486.7|1487.1|1484.1|86
1609410900000|2020-12-31 10:35:00|1487.8|1484.8|1487.3|1484.3|1488.1|1485.1|1487.1|1484.1|72
1609411200000|2020-12-31 10:40:00|1487.5|1484.5|1489.8|1486.8|1490.1|1487.1|1487.5|1484.5|71
1609411500000|2020-12-31 10:45:00|1489.5|1486.5|1487.1|1484.1|1489.5|1486.5|1487.1|1484.1|62
1609411800000|2020-12-31 10:50:00|1488.1|1485.1|1485.3|1482.3|1488.1|1485.1|1483.8|1480.8|360
1609412100000|2020-12-31 10:55:00|1485.1|1482.1|1485.5|1482.5|1485.5|1482.5|1483.5|1480.5|71
1609412400000|2020-12-31 11:00:00|1485.1|1482.1|1485.1|1482.1|1486|1483|1482.4|1479.4|358
1609412700000|2020-12-31 11:05:00|1485.8|1482.8|1484.8|1481.8|1485.8|1482.8|1482.8|1479.8|63
1609413000000|2020-12-31 11:10:00|1483.9|1480.9|1484.8|1481.8|1484.9|1481.9|1483.8|1480.8|26
1609413300000|2020-12-31 11:15:00|1485.1|1482.1|1485.4|1482.4|1485.9|1482.9|1484.8|1481.8|33
1609413600000|2020-12-31 11:20:00|1484.8|1481.8|1484.4|1481.4|1484.9|1481.9|1483.8|1480.8|28
1609413900000|2020-12-31 11:25:00|1484.8|1481.8|1484.8|1481.8|1484.8|1481.8|1484.1|1481.1|11
1609414200000|2020-12-31 11:30:00|1485.1|1482.1|1485.9|1482.9|1487.1|1484.1|1485.1|1482.1|193
1609414500000|2020-12-31 11:35:00|1485.8|1482.8|1485.4|1482.4|1485.9|1482.9|1485.4|1482.4|36
1609414800000|2020-12-31 11:40:00|1485.8|1482.8|1484.8|1481.8|1485.8|1482.8|1484.8|1481.8|60
1609415100000|2020-12-31 11:45:00|1485.8|1482.8|1484.9|1481.9|1485.8|1482.8|1484.9|1481.9|46
1609415400000|2020-12-31 11:50:00|1486.8|1483.8|1483.1|1480.1|1486.8|1483.8|1481.4|1478.4|161
1609415700000|2020-12-31 11:55:00|1483.4|1480.4|1483.1|1480.1|1483.9|1480.9|1483.1|1480.1|45
1609416000000|2020-12-31 12:00:00|1483.4|1480.4|1484.6|1481.6|1485.1|1482.1|1483.4|1480.4|47
1609416300000|2020-12-31 12:05:00|1484.7|1481.7|1485.7|1482.7|1486.7|1483.7|1484.7|1481.7|84
1609416600000|2020-12-31 12:10:00|1486.2|1483.2|1484.7|1481.7|1486.7|1483.7|1484.7|1481.7|65
1609416900000|2020-12-31 12:15:00|1485.4|1482.4|1486.2|1483.2|1487.7|1484.7|1485.4|1482.4|29
1609417200000|2020-12-31 12:20:00|1486.7|1483.7|1486.7|1483.7|1487.7|1484.7|1484.7|1481.7|107
1609417500000|2020-12-31 12:25:00|1486.1|1483.1|1476.4|1473.4|1486.1|1483.1|1474.4|1471.4|862
1609417800000|2020-12-31 12:30:00|1476.2|1473.2|1474.4|1471.4|1476.4|1473.4|1472.4|1469.4|256
1609418100000|2020-12-31 12:35:00|1475.1|1472.1|1474.6|1471.6|1476.1|1473.1|1474.1|1471.1|81
1609418400000|2020-12-31 12:40:00|1474|1471|1475|1472|1476.4|1473.4|1473.4|1470.4|55
1609418700000|2020-12-31 12:45:00|1475.4|1472.4|1479.7|1476.7|1480.7|1477.7|1474.9|1471.9|732
1609419000000|2020-12-31 12:50:00|1480.1|1477.1|1480.1|1477.1|1481.1|1478.1|1479.7|1476.7|43
1609419300000|2020-12-31 12:55:00|1480.7|1477.7|1479.9|1476.9|1480.7|1477.7|1476.7|1473.7|205
1609419600000|2020-12-31 13:00:00|1481.1|1478.1|1481.1|1478.1|1483.1|1480.1|1481.1|1478.1|216
1609419900000|2020-12-31 13:05:00|1482.1|1479.1|1478.9|1475.9|1482.1|1479.1|1478.4|1475.4|163
1609420200000|2020-12-31 13:10:00|1479.1|1476.1|1480|1477|1480.7|1477.7|1477.1|1474.1|188
1609420500000|2020-12-31 13:15:00|1479.9|1476.9|1479.4|1476.4|1480.4|1477.4|1479.4|1476.4|105
1609420800000|2020-12-31 13:20:00|1478.4|1475.4|1478.4|1475.4|1479.4|1476.4|1477.4|1474.4|122
1609421100000|2020-12-31 13:25:00|1477.4|1474.4|1477.4|1474.4|1477.4|1474.4|1476.4|1473.4|54
1609421400000|2020-12-31 13:30:00|1477.7|1474.7|1481.5|1478.5|1482|1479|1476.3|1473.3|203
1609421700000|2020-12-31 13:35:00|1481.3|1478.3|1479.3|1476.3|1481.7|1478.7|1478.3|1475.3|109
1609422000000|2020-12-31 13:40:00|1480.7|1477.7|1479.3|1476.3|1480.7|1477.7|1478.3|1475.3|164
1609422300000|2020-12-31 13:45:00|1478.8|1475.8|1476.3|1473.3|1479|1476|1476.3|1473.3|153
1609422600000|2020-12-31 13:50:00|1476.7|1473.7|1476.8|1473.8|1477.3|1474.3|1476|1473|117
1609422900000|2020-12-31 13:55:00|1476.5|1473.5|1479.3|1476.3|1479.3|1476.3|1476.3|1473.3|87
1609423200000|2020-12-31 14:00:00|1478.7|1475.7|1481.3|1478.3|1481.3|1478.3|1478.3|1475.3|68
1609423500000|2020-12-31 14:05:00|1480.3|1477.3|1482.7|1479.7|1483.7|1480.7|1480.3|1477.3|127
1609423800000|2020-12-31 14:10:00|1483.3|1480.3|1484.7|1481.7|1484.7|1481.7|1482.3|1479.3|93
1609424100000|2020-12-31 14:15:00|1484.3|1481.3|1486.7|1483.7|1486.9|1483.9|1483.7|1480.7|50
1609424400000|2020-12-31 14:20:00|1486.9|1483.9|1483|1480|1486.9|1483.9|1482.5|1479.5|133
1609424700000|2020-12-31 14:25:00|1482.7|1479.7|1483.5|1480.5|1483.7|1480.7|1482.3|1479.3|56
1609425000000|2020-12-31 14:30:00|1483.3|1480.3|1485.7|1482.7|1486.7|1483.7|1483|1480|189
1609425300000|2020-12-31 14:35:00|1485.3|1482.3|1484.7|1481.7|1485.7|1482.7|1484.3|1481.3|65
1609425600000|2020-12-31 14:40:00|1483.7|1480.7|1482.3|1479.3|1483.7|1480.7|1482.3|1479.3|84
1609425900000|2020-12-31 14:45:00|1483|1480|1483.3|1480.3|1483.3|1480.3|1483|1480|61
1609426200000|2020-12-31 14:50:00|1482|1479|1482.5|1479.5|1482.7|1479.7|1480.7|1477.7|56
1609426500000|2020-12-31 14:55:00|1482.7|1479.7|1475.3|1472.3|1482.7|1479.7|1475.3|1472.3|252
1609426800000|2020-12-31 15:00:00|1476|1473|1478.3|1475.3|1478.8|1475.8|1472.5|1469.5|556
1609427100000|2020-12-31 15:05:00|1479.3|1476.3|1493.4|1490.4|1495.8|1492.8|1479|1476|1024
1609427400000|2020-12-31 15:10:00|1494.1|1491.1|1494.6|1491.6|1497|1494|1491|1488|684
1609427700000|2020-12-31 15:15:00|1494.4|1491.4|1494.4|1491.4|1495.7|1492.7|1493.4|1490.4|145
1609428000000|2020-12-31 15:20:00|1495.1|1492.1|1496.8|1493.8|1497.4|1494.4|1494.4|1491.4|313
1609428300000|2020-12-31 15:25:00|1497.1|1494.1|1498.8|1495.8|1499.1|1496.1|1496.4|1493.4|51
1609428600000|2020-12-31 15:30:00|1498|1495|1498.4|1495.4|1501.1|1498.1|1496.4|1493.4|420
1609428900000|2020-12-31 15:35:00|1498.1|1495.1|1495.4|1492.4|1498.1|1495.1|1495|1492|175
1609429200000|2020-12-31 15:40:00|1496|1493|1498|1495|1499.4|1496.4|1495.7|1492.7|155
1609429500000|2020-12-31 15:45:00|1497.4|1494.4|1498.4|1495.4|1500.8|1497.8|1497.4|1494.4|246
1609429800000|2020-12-31 15:50:00|1498.2|1495.2|1496.7|1493.7|1499.2|1496.2|1496.7|1493.7|304
1609430100000|2020-12-31 15:55:00|1496|1493|1499|1496|1499|1496|1496|1493|243
1609430400000|2020-12-31 16:00:00|1499.5|1496.5|1502.1|1499.1|1502.4|1499.4|1499.5|1496.5|353
1609430700000|2020-12-31 16:05:00|1501.8|1498.8|1501.4|1498.4|1502.4|1499.4|1501.4|1498.4|112
1609431000000|2020-12-31 16:10:00|1500.4|1497.4|1496.3|1493.3|1500.7|1497.7|1496.3|1493.3|433
1609431300000|2020-12-31 16:15:00|1496.7|1493.7|1499.4|1496.4|1499.4|1496.4|1494.5|1491.5|313
1609431600000|2020-12-31 16:20:00|1499.6|1496.6|1500.8|1497.8|1501.8|1498.8|1499.4|1496.4|221
1609431900000|2020-12-31 16:25:00|1500.4|1497.4|1500.4|1497.4|1502.7|1499.7|1500|1497|245
1609432200000|2020-12-31 16:30:00|1501|1498|1499.4|1496.4|1501.2|1498.2|1497.4|1494.4|143
1609432500000|2020-12-31 16:35:00|1499.2|1496.2|1498.7|1495.7|1499.4|1496.4|1497.2|1494.2|89
1609432800000|2020-12-31 16:40:00|1499|1496|1500|1497|1500.4|1497.4|1499|1496|17
1609433100000|2020-12-31 16:45:00|1503.4|1500.4|1500|1497|1503.4|1500.4|1500|1497|282
1609433400000|2020-12-31 16:50:00|1499.7|1496.7|1502.7|1499.7|1503.4|1500.4|1499.7|1496.7|195
1609433700000|2020-12-31 16:55:00|1502.4|1499.4|1501.7|1498.7|1503.2|1500.2|1500|1497|144
1609434000000|2020-12-31 17:00:00|1501.4|1498.4|1497.6|1494.6|1501.4|1498.4|1497.6|1494.6|275
1609434300000|2020-12-31 17:05:00|1492.9|1489.9|1490.9|1487.9|1494.3|1491.3|1490.3|1487.3|379
1609434600000|2020-12-31 17:10:00|1490.3|1487.3|1493.5|1490.5|1495.6|1492.6|1489.9|1486.9|195
1609434900000|2020-12-31 17:15:00|1493.3|1490.3|1495.5|1492.5|1497|1494|1493.3|1490.3|237
1609435200000|2020-12-31 17:20:00|1495.6|1492.6|1494.6|1491.6|1497.6|1494.6|1493.9|1490.9|405
1609435500000|2020-12-31 17:25:00|1494.9|1491.9|1498|1495|1500.6|1497.6|1494.9|1491.9|337
1609435800000|2020-12-31 17:30:00|1497.8|1494.8|1500.6|1497.6|1501.6|1498.6|1497.5|1494.5|206
1609436100000|2020-12-31 17:35:00|1501|1498|1501|1498|1502|1499|1501|1498|165
1609436400000|2020-12-31 17:40:00|1501.4|1498.4|1501.7|1498.7|1502.7|1499.7|1501|1498|414
1609436700000|2020-12-31 17:45:00|1501.4|1498.4|1502.7|1499.7|1502.7|1499.7|1499|1496|329
1609437000000|2020-12-31 17:50:00|1501.9|1498.9|1495.9|1492.9|1505.1|1502.1|1494.9|1491.9|3282
1609437300000|2020-12-31 17:55:00|1496.5|1493.5|1501.2|1498.2|1501.9|1498.9|1496.5|1493.5|1074
1609437600000|2020-12-31 18:00:00|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|0
1609749000000|2021-01-04 08:30:00|1506.2|1503.2|1510.4|1507.4|1513.2|1510.2|1505.1|1502.1|1691
1609749300000|2021-01-04 08:35:00|1510.2|1507.2|1514.5|1511.5|1514.5|1511.5|1508.5|1505.5|725
1609749600000|2021-01-04 08:40:00|1514.2|1511.2|1517.2|1514.2|1518.2|1515.2|1511.9|1508.9|731
1609749900000|2021-01-04 08:45:00|1516.9|1513.9|1520.6|1517.6|1520.6|1517.6|1514|1511|1193
1609750200000|2021-01-04 08:50:00|1521.2|1518.2|1519.2|1516.2|1522.6|1519.6|1519.2|1516.2|396
1609750500000|2021-01-04 08:55:00|1518.9|1515.9|1522.5|1519.5|1522.5|1519.5|1518.9|1515.9|265
1609750800000|2021-01-04 09:00:00|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|1523.5|1520.5|91
1609751100000|2021-01-04 09:05:00|1522.5|1519.5|1520.5|1517.5|1522.9|1519.9|1520.5|1517.5|220
1609751400000|2021-01-04 09:10:00|1521.2|1518.2|1522.5|1519.5|1522.5|1519.5|1520.5|1517.5|117
1609751700000|2021-01-04 09:15:00|1522.2|1519.2|1521.5|1518.5|1522.2|1519.2|1521.5|1518.5|36
1609752000000|2021-01-04 09:20:00|1521.9|1518.9|1522.5|1519.5|1522.5|1519.5|1521.2|1518.2|159
1609752300000|2021-01-04 09:25:00|1521.9|1518.9|1518.2|1515.2|1521.9|1518.9|1518.2|1515.2|466
1609752600000|2021-01-04 09:30:00|1519.2|1516.2|1516.2|1513.2|1520.2|1517.2|1516.2|1513.2|249
1609752900000|2021-01-04 09:35:00|1516.5|1513.5|1516.2|1513.2|1516.9|1513.9|1514.2|1511.2|147
1609753200000|2021-01-04 09:40:00|1518.2|1515.2|1519.4|1516.4|1520.5|1517.5|1517.2|1514.2|169
1609753500000|2021-01-04 09:45:00|1519.2|1516.2|1519.2|1516.2|1519.4|1516.4|1517.5|1514.5|73
1609753800000|2021-01-04 09:50:00|1519.5|1516.5|1518.7|1515.7|1520.2|1517.2|1518.2|1515.2|130
1609754100000|2021-01-04 09:55:00|1519.2|1516.2|1522.2|1519.2|1522.9|1519.9|1519.2|1516.2|222
1609754400000|2021-01-04 10:00:00|1521.9|1518.9|1523|1520|1523.2|1520.2|1521.9|1518.9|179
1609754700000|2021-01-04 10:05:00|1522.7|1519.7|1523.2|1520.2|1523.2|1520.2|1522.7|1519.7|106
1609755000000|2021-01-04 10:10:00|1522.8|1519.8|1525.2|1522.2|1526.2|1523.2|1522.8|1519.8|385
1609755300000|2021-01-04 10:15:00|1524.8|1521.8|1522.8|1519.8|1525.2|1522.2|1522.8|1519.8|119
1609755600000|2021-01-04 10:20:00|1522.2|1519.2|1523.5|1520.5|1524.3|1521.3|1522.2|1519.2|187
1609755900000|2021-01-04 10:25:00|1523.8|1520.8|1520.8|1517.8|1523.8|1520.8|1520|1517|266
1609756200000|2021-01-04 10:30:00|1521|1518|1525.5|1522.5|1526.5|1523.5|1521|1518|327
1609756500000|2021-01-04 10:35:00|1525.2|1522.2|1524.5|1521.5|1525.5|1522.5|1524.5|1521.5|151
1609756800000|2021-01-04 10:40:00|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|1524.8|1521.8|21
1609757100000|2021-01-04 10:45:00|1525.5|1522.5|1524.8|1521.8|1525.5|1522.5|1524.5|1521.5|62
1609757400000|2021-01-04 10:50:00|1525.5|1522.5|1528.8|1525.8|1529.8|1526.8|1525.5|1522.5|573
1609757700000|2021-01-04 10:55:00|1526.7|1523.7|1526.5|1523.5|1526.8|1523.8|1523.5|1520.5|165
1609758000000|2021-01-04 11:00:00|1526.7|1523.7|1527.8|1524.8|1528.2|1525.2|1526.7|1523.7|48
1609758300000|2021-01-04 11:05:00|1528.2|1525.2|1526.8|1523.8|1528.7|1525.7|1526.8|1523.8|70
1609758600000|2021-01-04 11:10:00|1526.5|1523.5|1529.7|1526.7|1529.8|1526.8|1526.5|1523.5|123
1609758900000|2021-01-04 11:15:00|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|1529.5|1526.5|49
1609759200000|2021-01-04 11:20:00|1530.8|1527.8|1535.2|1532.2|1535.2|1532.2|1530.8|1527.8|161
1609759500000|2021-01-04 11:25:00|1534.2|1531.2|1533.2|1530.2|1534.2|1531.2|1531.2|1528.2|276
1609759800000|2021-01-04 11:30:00|1532.5|1529.5|1533.2|1530.2|1533.5|1530.5|1532.5|1529.5|190
1609760100000|2021-01-04 11:35:00|1534.2|1531.2|1533.8|1530.8|1535.2|1532.2|1533.2|1530.2|268
1609760400000|2021-01-04 11:40:00|1534|1531|1536.2|1533.2|1536.2|1533.2|1533.8|1530.8|410
1609760700000|2021-01-04 11:45:00|1535.5|1532.5|1533.5|1530.5|1535.5|1532.5|1533.2|1530.2|161
1609761000000|2021-01-04 11:50:00|1533.8|1530.8|1535.3|1532.3|1535.3|1532.3|1533.2|1530.2|151
1609761300000|2021-01-04 11:55:00|1535.2|1532.2|1533.8|1530.8|1535.5|1532.5|1533.2|1530.2|206
1609761600000|2021-01-04 12:00:00|1534.2|1531.2|1534.5|1531.5|1535.5|1532.5|1533.5|1530.5|270
1609761900000|2021-01-04 12:05:00|1533.5|1530.5|1532.5|1529.5|1533.5|1530.5|1532.5|1529.5|295
1609762200000|2021-01-04 12:10:00|1532.1|1529.1|1530.6|1527.6|1533.8|1530.8|1530.1|1527.1|445
1609762500000|2021-01-04 12:15:00|1530.5|1527.5|1531.3|1528.3|1532.5|1529.5|1530.1|1527.1|236
1609762800000|2021-01-04 12:20:00|1531.5|1528.5|1530.5|1527.5|1533.5|1530.5|1529.5|1526.5|375
1609763100000|2021-01-04 12:25:00|1530.1|1527.1|1530.5|1527.5|1531.5|1528.5|1529.1|1526.1|279
1609763400000|2021-01-04 12:30:00|1529.5|1526.5|1528.8|1525.8|1532.1|1529.1|1528.8|1525.8|463
1609763700000|2021-01-04 12:35:00|1529|1526|1531.1|1528.1|1531.1|1528.1|1527.8|1524.8|261
1609764000000|2021-01-04 12:40:00|1530.8|1527.8|1530.8|1527.8|1532.1|1529.1|1530.8|1527.8|170
1609764300000|2021-01-04 12:45:00|1531.1|1528.1|1531.1|1528.1|1531.1|1528.1|1530.5|1527.5|51
1609764600000|2021-01-04 12:50:00|1531.8|1528.8|1531.5|1528.5|1532.1|1529.1|1531.1|1528.1|130
1609764900000|2021-01-04 12:55:00|1531.3|1528.3|1531.8|1528.8|1532.1|1529.1|1531.1|1528.1|242
1609765200000|2021-01-04 13:00:00|1532.1|1529.1|1531.8|1528.8|1532.1|1529.1|1531.1|1528.1|236
1609765500000|2021-01-04 13:05:00|1532.1|1529.1|1533.5|1530.5|1533.5|1530.5|1531.1|1528.1|1030
1609765800000|2021-01-04 13:10:00|1533.3|1530.3|1536.5|1533.5|1538.5|1535.5|1532.5|1529.5|683
1609766100000|2021-01-04 13:15:00|1536.8|1533.8|1538.8|1535.8|1538.8|1535.8|1536.5|1533.5|353
1609766400000|2021-01-04 13:20:00|1539.8|1536.8|1542.5|1539.5|1542.5|1539.5|1539.5|1536.5|412
1609766700000|2021-01-04 13:25:00|1542.8|1539.8|1539.1|1536.1|1543.8|1540.8|1538.5|1535.5|1223
1609767000000|2021-01-04 13:30:00|1539.6|1536.6|1543.1|1540.1|1543.1|1540.1|1539.6|1536.6|654
1609767300000|2021-01-04 13:35:00|1542.8|1539.8|1543.8|1540.8|1545.5|1542.5|1542.1|1539.1|774
1609767600000|2021-01-04 13:40:00|1544|1541|1544.8|1541.8|1545.5|1542.5|1543.5|1540.5|513
1609767900000|2021-01-04 13:45:00|1545.1|1542.1|1541.1|1538.1|1545.5|1542.5|1540.6|1537.6|586
1609768200000|2021-01-04 13:50:00|1540.8|1537.8|1542.5|1539.5|1544.8|1541.8|1540.8|1537.8|269
1609768500000|2021-01-04 13:55:00|1541.8|1538.8|1544.3|1541.3|1544.8|1541.8|1541.8|1538.8|222
1609768800000|2021-01-04 14:00:00|1544.8|1541.8|1551.5|1548.5|1552.5|1549.5|1544.8|1541.8|1089
1609769100000|2021-01-04 14:05:00|1552.1|1549.1|1549.5|1546.5|1552.1|1549.1|1548.5|1545.5|413
1609769400000|2021-01-04 14:10:00|1550.5|1547.5|1551.1|1548.1|1552.5|1549.5|1548.5|1545.5|699
1609769700000|2021-01-04 14:15:00|1550.8|1547.8|1549.1|1546.1|1551.5|1548.5|1549.1|1546.1|400
1609770000000|2021-01-04 14:20:00|1550.1|1547.1|1550.8|1547.8|1550.8|1547.8|1546.8|1543.8|460
1609770300000|2021-01-04 14:25:00|1551.1|1548.1|1551.5|1548.5|1552.5|1549.5|1550.5|1547.5|381
1609770600000|2021-01-04 14:30:00|1551.1|1548.1|1550.1|1547.1|1551.5|1548.5|1549.1|1546.1|620
1609770900000|2021-01-04 14:35:00|1551.1|1548.1|1547.8|1544.8|1551.1|1548.1|1546.9|1543.9|363
1609771200000|2021-01-04 14:40:00|1546.8|1543.8|1547.1|1544.1|1551.5|1548.5|1546.8|1543.8|453
1609771500000|2021-01-04 14:45:00|1546.9|1543.9|1543.5|1540.5|1548.5|1545.5|1543.5|1540.5|596
1609771800000|2021-01-04 14:50:00|1543.8|1540.8|1542.8|1539.8|1545.1|1542.1|1542.8|1539.8|499
1609772100000|2021-01-04 14:55:00|1542.1|1539.1|1541.1|1538.1|1544.4|1541.4|1540.8|1537.8|576
1609772400000|2021-01-04 15:00:00|1541.3|1538.3|1538.8|1535.8|1542.1|1539.1|1538.6|1535.6|721
1609772700000|2021-01-04 15:05:00|1539.1|1536.1|1540.1|1537.1|1542.1|1539.1|1539.1|1536.1|392
1609773000000|2021-01-04 15:10:00|1540.3|1537.3|1538.1|1535.1|1541.1|1538.1|1536.4|1533.4|490
1609773300000|2021-01-04 15:15:00|1538.3|1535.3|1536.7|1533.7|1538.8|1535.8|1532.1|1529.1|775
1609773600000|2021-01-04 15:20:00|1536.4|1533.4|1534.7|1531.7|1536.4|1533.4|1533.7|1530.7|389
1609773900000|2021-01-04 15:25:00|1534.4|1531.4|1528.4|1525.4|1534.7|1531.7|1528.4|1525.4|604
1609774200000|2021-01-04 15:30:00|1527.4|1524.4|1529.7|1526.7|1531.7|1528.7|1525.4|1522.4|1328
1609774500000|2021-01-04 15:35:00|1529.4|1526.4|1522.7|1519.7|1529.4|1526.4|1520.4|1517.4|1316
1609774800000|2021-01-04 15:40:00|1523.7|1520.7|1529.1|1526.1|1529.1|1526.1|1522.4|1519.4|726
1609775100000|2021-01-04 15:45:00|1528.7|1525.7|1530.1|1527.1|1531.4|1528.4|1526.7|1523.7|688
1609775400000|2021-01-04 15:50:00|1530.4|1527.4|1530.1|1527.1|1534.4|1531.4|1529.1|1526.1|690
1609775700000|2021-01-04 15:55:00|1530.2|1527.2|1525|1522|1530.4|1527.4|1523.7|1520.7|430
1609776000000|2021-01-04 16:00:00|1525.4|1522.4|1520|1517|1525.7|1522.7|1519.4|1516.4|526
1609776300000|2021-01-04 16:05:00|1520.4|1517.4|1506.4|1503.4|1521|1518|1506.4|1503.4|1438
1609776600000|2021-01-04 16:10:00|1506.2|1503.2|1511.4|1508.4|1514.2|1511.2|1505.7|1502.7|931
1609776900000|2021-01-04 16:15:00|1510.9|1507.9|1513|1510|1514.7|1511.7|1510.7|1507.7|459
1609777200000|2021-01-04 16:20:00|1513.3|1510.3|1512|1509|1517|1514|1512|1509|696
1609777500000|2021-01-04 16:25:00|1511.7|1508.7|1512.3|1509.3|1515|1512|1510.3|1507.3|715
1609777800000|2021-01-04 16:30:00|1512|1509|1517.3|1514.3|1517.3|1514.3|1511.3|1508.3|653
1609778100000|2021-01-04 16:35:00|1517.2|1514.2|1513.3|1510.3|1517.7|1514.7|1510.7|1507.7|458
1609778400000|2021-01-04 16:40:00|1513.2|1510.2|1515.7|1512.7|1518|1515|1513.2|1510.2|440
1609778700000|2021-01-04 16:45:00|1515.3|1512.3|1517.7|1514.7|1517.7|1514.7|1514.7|1511.7|349
1609779000000|2021-01-04 16:50:00|1516.7|1513.7|1519.7|1516.7|1519.8|1516.8|1516.7|1513.7|266
1609779300000|2021-01-04 16:55:00|1519|1516|1515.7|1512.7|1520|1517|1515.7|1512.7|341
1609779600000|2021-01-04 17:00:00|1516.3|1513.3|1513.7|1510.7|1516.7|1513.7|1511.7|1508.7|453
1609779900000|2021-01-04 17:05:00|1512.7|1509.7|1520|1517|1520|1517|1511.5|1508.5|434
1609780200000|2021-01-04 17:10:00|1519.8|1516.8|1517.7|1514.7|1520|1517|1516.7|1513.7|246
1609780500000|2021-01-04 17:15:00|1517.3|1514.3|1519.3|1516.3|1519.7|1516.7|1514|1511|303
1609780800000|2021-01-04 17:20:00|1519|1516|1519.3|1516.3|1520|1517|1517.7|1514.7|186
1609781100000|2021-01-04 17:25:00|1519|1516|1519.8|1516.8|1526|1523|1519|1516|706
1609781400000|2021-01-04 17:30:00|1519.7|1516.7|1525.3|1522.3|1526.3|1523.3|1519|1516|322
1609781700000|2021-01-04 17:35:00|1526.7|1523.7|1525|1522|1527.2|1524.2|1525|1522|283
1609782000000|2021-01-04 17:40:00|1526|1523|1523|1520|1526|1523|1522|1519|315
1609782300000|2021-01-04 17:45:00|1522.7|1519.7|1521.7|1518.7|1526|1523|1520.3|1517.3|856
1609782600000|2021-01-04 17:50:00|1522.5|1519.5|1525.3|1522.3|1527.7|1524.7|1520.6|1517.6|3109
1609782900000|2021-01-04 17:55:00|1525.7|1522.7|1524.7|1521.7|1531|1528|1519.8|1516.8|1387
1609835400000|2021-01-05 08:30:00|1525.5|1522.5|1528.3|1525.3|1528.3|1525.3|1524.3|1521.3|364
1609835700000|2021-01-05 08:35:00|1528.1|1525.1|1529.8|1526.8|1531.6|1528.6|1528|1525|215
1609836000000|2021-01-05 08:40:00|1529.6|1526.6|1530.3|1527.3|1530.3|1527.3|1526.6|1523.6|90
1609836300000|2021-01-05 08:45:00|1530|1527|1531.3|1528.3|1533|1530|1529.8|1526.8|122
1609836600000|2021-01-05 08:50:00|1531.1|1528.1|1532.6|1529.6|1533.3|1530.3|1530.1|1527.1|70
1609836900000|2021-01-05 08:55:00|1533.5|1530.5|1532.6|1529.6|1533.5|1530.5|1531.3|1528.3|39
1609837200000|2021-01-05 09:00:00|1533.3|1530.3|1532.3|1529.3|1533.6|1530.6|1532.3|1529.3|67
1609837500000|2021-01-05 09:05:00|1531.3|1528.3|1531.3|1528.3|1532.3|1529.3|1531|1528|72
1609837800000|2021-01-05 09:10:00|1531|1528|1532.3|1529.3|1534|1531|1531|1528|149
1609838100000|2021-01-05 09:15:00|1532.6|1529.6|1532.3|1529.3|1533.3|1530.3|1532.1|1529.1|54
1609838400000|2021-01-05 09:20:00|1532.1|1529.1|1532|1529|1533|1530|1531|1528|46
1609838700000|2021-01-05 09:25:00|1532.1|1529.1|1534.3|1531.3|1535.3|1532.3|1532.1|1529.1|193
1609839000000|2021-01-05 09:30:00|1534|1531|1534.3|1531.3|1534.3|1531.3|1533.6|1530.6|128
1609839300000|2021-01-05 09:35:00|1534.1|1531.1|1535.3|1532.3|1535.3|1532.3|1534.1|1531.1|38
1609839600000|2021-01-05 09:40:00|1534.3|1531.3|1534|1531|1534.6|1531.6|1533.3|1530.3|145
1609839900000|2021-01-05 09:45:00|1534.3|1531.3|1532.3|1529.3|1534.3|1531.3|1532.3|1529.3|150
1609840200000|2021-01-05 09:50:00|1531.1|1528.1|1532|1529|1532.1|1529.1|1530.6|1527.6|141
1609840500000|2021-01-05 09:55:00|1531.6|1528.6|1530.9|1527.9|1532.3|1529.3|1530.9|1527.9|40
1609840800000|2021-01-05 10:00:00|1530.6|1527.6|1529.8|1526.8|1530.6|1527.6|1528.6|1525.6|95
1609841100000|2021-01-05 10:05:00|1530.3|1527.3|1530.9|1527.9|1530.9|1527.9|1529.8|1526.8|35
1609841400000|2021-01-05 10:10:00|1530.8|1527.8|1530.3|1527.3|1530.9|1527.9|1529.6|1526.6|65
1609841700000|2021-01-05 10:15:00|1530.6|1527.6|1528.6|1525.6|1530.6|1527.6|1528.6|1525.6|10
1609842000000|2021-01-05 10:20:00|1528.9|1525.9|1528.3|1525.3|1529.6|1526.6|1527.3|1524.3|36
1609842300000|2021-01-05 10:25:00|1527.9|1524.9|1528.3|1525.3|1528.9|1525.9|1527.4|1524.4|77
1609842600000|2021-01-05 10:30:00|1527.6|1524.6|1529.6|1526.6|1529.6|1526.6|1527.6|1524.6|81
1609842900000|2021-01-05 10:35:00|1529.9|1526.9|1529.6|1526.6|1529.9|1526.9|1529.6|1526.6|6
1609843200000|2021-01-05 10:40:00|1530.3|1527.3|1530.6|1527.6|1530.6|1527.6|1530.3|1527.3|83
1609843500000|2021-01-05 10:45:00|1531.3|1528.3|1531.3|1528.3|1531.3|1528.3|1531.3|1528.3|6
1609843800000|2021-01-05 10:50:00|1529.6|1526.6|1527.9|1524.9|1529.6|1526.6|1527.8|1524.8|195
1609844100000|2021-01-05 10:55:00|1528.4|1525.4|1527.6|1524.6|1530.3|1527.3|1527.6|1524.6|159
1609844400000|2021-01-05 11:00:00|1526.6|1523.6|1529.8|1526.8|1530.4|1527.4|1525.9|1522.9|187
1609844700000|2021-01-05 11:05:00|1529.9|1526.9|1529.6|1526.6|1530.6|1527.6|1527.6|1524.6|167
1609845000000|2021-01-05 11:10:00|1529.9|1526.9|1527.3|1524.3|1529.9|1526.9|1527.3|1524.3|48
1609845300000|2021-01-05 11:15:00|1527.9|1524.9|1527.9|1524.9|1528.6|1525.6|1526.9|1523.9|108
1609845600000|2021-01-05 11:20:00|1528.1|1525.1|1527.6|1524.6|1528.9|1525.9|1525.9|1522.9|140
1609845900000|2021-01-05 11:25:00|1527.3|1524.3|1527.2|1524.2|1528.2|1525.2|1527.2|1524.2|357
1609846200000|2021-01-05 11:30:00|1527.7|1524.7|1527.7|1524.7|1528.2|1525.2|1527.2|1524.2|121
1609846500000|2021-01-05 11:35:00|1527.6|1524.6|1527.2|1524.2|1528.1|1525.1|1527.2|1524.2|12
1609846800000|2021-01-05 11:40:00|1527.6|1524.6|1528.2|1525.2|1528.2|1525.2|1527.6|1524.6|65
1609847100000|2021-01-05 11:45:00|1529.2|1526.2|1528.2|1525.2|1529.2|1526.2|1528.2|1525.2|49
1609847400000|2021-01-05 11:50:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|8
1609847700000|2021-01-05 11:55:00|1528.6|1525.6|1526.9|1523.9|1528.7|1525.7|1525.9|1522.9|85
1609848000000|2021-01-05 12:00:00|1527.1|1524.1|1527.6|1524.6|1527.6|1524.6|1525.9|1522.9|29
1609848300000|2021-01-05 12:05:00|1528.1|1525.1|1526.2|1523.2|1528.2|1525.2|1525.9|1522.9|67
1609848600000|2021-01-05 12:10:00|1526.1|1523.1|1527.2|1524.2|1527.2|1524.2|1526.1|1523.1|21
1609848900000|2021-01-05 12:15:00|1526.9|1523.9|1526.1|1523.1|1527.2|1524.2|1526.1|1523.1|11
1609849200000|2021-01-05 12:20:00|1525.9|1522.9|1525.9|1522.9|1526.2|1523.2|1523.4|1520.4|152
1609849500000|2021-01-05 12:25:00|1526.1|1523.1|1526.6|1523.6|1528.2|1525.2|1525.9|1522.9|110
1609849800000|2021-01-05 12:30:00|1526.4|1523.4|1526.1|1523.1|1527.1|1524.1|1525.1|1522.1|77
1609850100000|2021-01-05 12:35:00|1525.9|1522.9|1523.2|1520.2|1526.1|1523.1|1523.2|1520.2|57
1609850400000|2021-01-05 12:40:00|1523.6|1520.6|1528.2|1525.2|1528.9|1525.9|1523.6|1520.6|176
1609850700000|2021-01-05 12:45:00|1528.5|1525.5|1529.5|1526.5|1530|1527|1527.2|1524.2|176
1609851000000|2021-01-05 12:50:00|1529.4|1526.4|1529.2|1526.2|1532.2|1529.2|1528.9|1525.9|266
1609851300000|2021-01-05 12:55:00|1530|1527|1525.9|1522.9|1530|1527|1525.9|1522.9|107
1609851600000|2021-01-05 13:00:00|1526.2|1523.2|1531.2|1528.2|1532.5|1529.5|1526.2|1523.2|670
1609851900000|2021-01-05 13:05:00|1531|1528|1524.9|1521.9|1531|1528|1524.7|1521.7|495
1609852200000|2021-01-05 13:10:00|1523.9|1520.9|1522.9|1519.9|1525.5|1522.5|1522.9|1519.9|584
1609852500000|2021-01-05 13:15:00|1523.2|1520.2|1524.9|1521.9|1524.9|1521.9|1521.2|1518.2|357
1609852800000|2021-01-05 13:20:00|1525.2|1522.2|1521.5|1518.5|1526.2|1523.2|1521.5|1518.5|226
1609853100000|2021-01-05 13:25:00|1520.9|1517.9|1522.7|1519.7|1523.5|1520.5|1520.5|1517.5|219
1609853400000|2021-01-05 13:30:00|1522.5|1519.5|1523.2|1520.2|1525.5|1522.5|1522.2|1519.2|388
1609853700000|2021-01-05 13:35:00|1522.5|1519.5|1520.5|1517.5|1523.5|1520.5|1518.5|1515.5|633
1609854000000|2021-01-05 13:40:00|1519.9|1516.9|1524.5|1521.5|1525|1522|1519.9|1516.9|367
1609854300000|2021-01-05 13:45:00|1524.2|1521.2|1520.5|1517.5|1524.7|1521.7|1520.5|1517.5|156
1609854600000|2021-01-05 13:50:00|1520.4|1517.4|1523.5|1520.5|1523.5|1520.5|1519.9|1516.9|125
1609854900000|2021-01-05 13:55:00|1523.2|1520.2|1520.9|1517.9|1523.5|1520.5|1520.2|1517.2|128
1609855200000|2021-01-05 14:00:00|1521.2|1518.2|1520.9|1517.9|1521.9|1518.9|1518.9|1515.9|259
1609855500000|2021-01-05 14:05:00|1520.5|1517.5|1521.5|1518.5|1522.5|1519.5|1520.5|1517.5|99
1609855800000|2021-01-05 14:10:00|1521.8|1518.8|1522.2|1519.2|1523.5|1520.5|1521.2|1518.2|105
1609856100000|2021-01-05 14:15:00|1521.2|1518.2|1517.8|1514.8|1522.2|1519.2|1517.5|1514.5|136
1609856400000|2021-01-05 14:20:00|1517.5|1514.5|1514.8|1511.8|1518.5|1515.5|1513.5|1510.5|646
1609856700000|2021-01-05 14:25:00|1515.5|1512.5|1518|1515|1520.5|1517.5|1514.2|1511.2|505
1609857000000|2021-01-05 14:30:00|1518.5|1515.5|1519.8|1516.8|1523.2|1520.2|1518.2|1515.2|459
1609857300000|2021-01-05 14:35:00|1520.7|1517.7|1518.5|1515.5|1520.7|1517.7|1516.5|1513.5|324
1609857600000|2021-01-05 14:40:00|1518.8|1515.8|1516.8|1513.8|1519.8|1516.8|1514.5|1511.5|694
1609857900000|2021-01-05 14:45:00|1516.5|1513.5|1518.5|1515.5|1518.5|1515.5|1513.5|1510.5|294
1609858200000|2021-01-05 14:50:00|1518.2|1515.2|1517.2|1514.2|1518.2|1515.2|1515.2|1512.2|278
1609858500000|2021-01-05 14:55:00|1517.5|1514.5|1514.2|1511.2|1517.8|1514.8|1511.3|1508.3|1124
1609858800000|2021-01-05 15:00:00|1515.2|1512.2|1522.5|1519.5|1522.5|1519.5|1515|1512|368
1609859100000|2021-01-05 15:05:00|1522.2|1519.2|1521.5|1518.5|1523.8|1520.8|1519.5|1516.5|448
1609859400000|2021-01-05 15:10:00|1521.8|1518.8|1521.8|1518.8|1523.5|1520.5|1519.8|1516.8|287
1609859700000|2021-01-05 15:15:00|1521.5|1518.5|1522.8|1519.8|1524.2|1521.2|1521|1518|288
1609860000000|2021-01-05 15:20:00|1523.2|1520.2|1525.2|1522.2|1526|1523|1523.2|1520.2|176
1609860300000|2021-01-05 15:25:00|1525.5|1522.5|1529.8|1526.8|1529.8|1526.8|1525.2|1522.2|511
1609860600000|2021-01-05 15:30:00|1530.2|1527.2|1532.1|1529.1|1533.1|1530.1|1530.2|1527.2|562
1609860900000|2021-01-05 15:35:00|1532.5|1529.5|1535.1|1532.1|1536.3|1533.3|1532.1|1529.1|1134
1609861200000|2021-01-05 15:40:00|1534.8|1531.8|1536.8|1533.8|1537.5|1534.5|1534.8|1531.8|1049
1609861500000|2021-01-05 15:45:00|1537.1|1534.1|1538.1|1535.1|1539.1|1536.1|1535.8|1532.8|829
1609861800000|2021-01-05 15:50:00|1538.3|1535.3|1539.1|1536.1|1539.5|1536.5|1537.1|1534.1|734
1609862100000|2021-01-05 15:55:00|1539.8|1536.8|1545.8|1542.8|1547|1544|1539.1|1536.1|1092
1609862400000|2021-01-05 16:00:00|1546.1|1543.1|1549.5|1546.5|1549.5|1546.5|1545.8|1542.8|826
1609862700000|2021-01-05 16:05:00|1550.1|1547.1|1550.8|1547.8|1551.8|1548.8|1549.8|1546.8|766
1609863000000|2021-01-05 16:10:00|1552.1|1549.1|1548.8|1545.8|1552.1|1549.1|1548.4|1545.4|925
1609863300000|2021-01-05 16:15:00|1548.1|1545.1|1551.1|1548.1|1551.1|1548.1|1546.4|1543.4|977
1609863600000|2021-01-05 16:20:00|1550.1|1547.1|1544.4|1541.4|1552.1|1549.1|1544.3|1541.3|968
1609863900000|2021-01-05 16:25:00|1544.8|1541.8|1544.4|1541.4|1547.8|1544.8|1543.4|1540.4|619
1609864200000|2021-01-05 16:30:00|1544.8|1541.8|1541.8|1538.8|1545.4|1542.4|1539.8|1536.8|877
1609864500000|2021-01-05 16:35:00|1541.9|1538.9|1546.3|1543.3|1546.4|1543.4|1540.1|1537.1|480
1609864800000|2021-01-05 16:40:00|1546.4|1543.4|1548.8|1545.8|1550.1|1547.1|1546.4|1543.4|291
1609865100000|2021-01-05 16:45:00|1548.4|1545.4|1546.6|1543.6|1550.9|1547.9|1546.1|1543.1|629
1609865400000|2021-01-05 16:50:00|1546.8|1543.8|1543.4|1540.4|1547.8|1544.8|1542.4|1539.4|548
1609865700000|2021-01-05 16:55:00|1542.8|1539.8|1545.4|1542.4|1545.4|1542.4|1540.8|1537.8|375
1609866000000|2021-01-05 17:00:00|1546.1|1543.1|1546.4|1543.4|1546.4|1543.4|1541.8|1538.8|322
1609866300000|2021-01-05 17:05:00|1545.8|1542.8|1544.4|1541.4|1545.9|1542.9|1542.7|1539.7|543
1609866600000|2021-01-05 17:10:00|1544.1|1541.1|1545.1|1542.1|1545.4|1542.4|1542.4|1539.4|371
1609866900000|2021-01-05 17:15:00|1544.7|1541.7|1546.7|1543.7|1548.4|1545.4|1544.7|1541.7|430
1609867200000|2021-01-05 17:20:00|1546.6|1543.6|1550.1|1547.1|1550.1|1547.1|1546.6|1543.6|547
1609867500000|2021-01-05 17:25:00|1549.4|1546.4|1543.7|1540.7|1549.4|1546.4|1541.9|1538.9|695
1609867800000|2021-01-05 17:30:00|1543.4|1540.4|1542.7|1539.7|1548.2|1545.2|1542.7|1539.7|757
1609868100000|2021-01-05 17:35:00|1543.1|1540.1|1536.1|1533.1|1543.1|1540.1|1534.4|1531.4|779
1609868400000|2021-01-05 17:40:00|1536.4|1533.4|1543.9|1540.9|1544.4|1541.4|1536.1|1533.1|812
1609868700000|2021-01-05 17:45:00|1543.4|1540.4|1546.1|1543.1|1546.1|1543.1|1542.7|1539.7|516
1609869000000|2021-01-05 17:50:00|1546.4|1543.4|1549.4|1546.4|1550.4|1547.4|1544.9|1541.9|2877
1609869300000|2021-01-05 17:55:00|1549.2|1546.2|1544.4|1541.4|1549.4|1546.4|1544.4|1541.4|693
1609921800000|2021-01-06 08:30:00|1551.3|1548.3|1553.6|1550.6|1554.3|1551.3|1551.3|1548.3|780
1609922100000|2021-01-06 08:35:00|1553.1|1550.1|1550.1|1547.1|1553.3|1550.3|1548.6|1545.6|318
1609922400000|2021-01-06 08:40:00|1550|1547|1547.6|1544.6|1550.1|1547.1|1546.1|1543.1|542
1609922700000|2021-01-06 08:45:00|1548.5|1545.5|1553.6|1550.6|1554.3|1551.3|1547.5|1544.5|299
1609923000000|2021-01-06 08:50:00|1553.3|1550.3|1550.3|1547.3|1554.3|1551.3|1550.3|1547.3|174
1609923300000|2021-01-06 08:55:00|1550|1547|1552|1549|1553|1550|1550|1547|73
1609923600000|2021-01-06 09:00:00|1552.6|1549.6|1554|1551|1554.1|1551.1|1552|1549|97
1609923900000|2021-01-06 09:05:00|1554.1|1551.1|1554|1551|1554.3|1551.3|1554|1551|30
1609924200000|2021-01-06 09:10:00|1554.1|1551.1|1554.3|1551.3|1554.3|1551.3|1554|1551|11
1609924500000|2021-01-06 09:15:00|1554.6|1551.6|1556.3|1553.3|1557.6|1554.6|1554.6|1551.6|707
1609924800000|2021-01-06 09:20:00|1556.6|1553.6|1556.6|1553.6|1557.4|1554.4|1554.3|1551.3|444
1609925100000|2021-01-06 09:25:00|1556.9|1553.9|1555.9|1552.9|1557.6|1554.6|1555.9|1552.9|66
1609925400000|2021-01-06 09:30:00|1556.1|1553.1|1557.6|1554.6|1557.6|1554.6|1556.1|1553.1|70
1609925700000|2021-01-06 09:35:00|1556.6|1553.6|1556.6|1553.6|1556.6|1553.6|1556.3|1553.3|192
1609926000000|2021-01-06 09:40:00|1557.6|1554.6|1559.3|1556.3|1560.3|1557.3|1557.1|1554.1|533
1609926300000|2021-01-06 09:45:00|1559.6|1556.6|1557.9|1554.9|1560.3|1557.3|1557.9|1554.9|215
1609926600000|2021-01-06 09:50:00|1558.6|1555.6|1556.9|1553.9|1559.1|1556.1|1556.9|1553.9|87
1609926900000|2021-01-06 09:55:00|1557.3|1554.3|1557.9|1554.9|1557.9|1554.9|1556.9|1553.9|69
1609927200000|2021-01-06 10:00:00|1556.9|1553.9|1556.6|1553.6|1557.3|1554.3|1556.6|1553.6|166
1609927500000|2021-01-06 10:05:00|1556.9|1553.9|1555.6|1552.6|1556.9|1553.9|1555.6|1552.6|97
1609927800000|2021-01-06 10:10:00|1555.3|1552.3|1554.6|1551.6|1555.6|1552.6|1554.6|1551.6|141
1609928100000|2021-01-06 10:15:00|1555.6|1552.6|1554.6|1551.6|1555.6|1552.6|1554.6|1551.6|48
1609928400000|2021-01-06 10:20:00|1553.9|1550.9|1554.6|1551.6|1554.9|1551.9|1553.3|1550.3|229
1609928700000|2021-01-06 10:25:00|1554.8|1551.8|1556.9|1553.9|1556.9|1553.9|1554.6|1551.6|242
1609929000000|2021-01-06 10:30:00|1555.9|1552.9|1555.9|1552.9|1557.6|1554.6|1555.9|1552.9|136
1609929300000|2021-01-06 10:35:00|1556.3|1553.3|1554.1|1551.1|1556.3|1553.3|1554.1|1551.1|143
1609929600000|2021-01-06 10:40:00|1552.9|1549.9|1551.9|1548.9|1553.6|1550.6|1551.9|1548.9|99
1609929900000|2021-01-06 10:45:00|1552.3|1549.3|1553.2|1550.2|1553.2|1550.2|1552.3|1549.3|32
1609930200000|2021-01-06 10:50:00|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|1552.9|1549.9|6
1609930500000|2021-01-06 10:55:00|1552.6|1549.6|1551.6|1548.6|1552.6|1549.6|1551.1|1548.1|28
1609930800000|2021-01-06 11:00:00|1551.9|1548.9|1551.2|1548.2|1551.9|1548.9|1551.1|1548.1|44
1609931100000|2021-01-06 11:05:00|1551.6|1548.6|1555.2|1552.2|1555.2|1552.2|1551.2|1548.2|198
1609931400000|2021-01-06 11:10:00|1556.2|1553.2|1555.2|1552.2|1556.2|1553.2|1555.2|1552.2|177
1609931700000|2021-01-06 11:15:00|1555.6|1552.6|1556.2|1553.2|1556.2|1553.2|1555.6|1552.6|34
1609932000000|2021-01-06 11:20:00|1556.1|1553.1|1558.2|1555.2|1558.2|1555.2|1556.1|1553.1|105
1609932300000|2021-01-06 11:25:00|1557.9|1554.9|1559.2|1556.2|1559.2|1556.2|1557.2|1554.2|122
1609932600000|2021-01-06 11:30:00|1560.2|1557.2|1561.5|1558.5|1561.5|1558.5|1560.2|1557.2|471
1609932900000|2021-01-06 11:35:00|1562.9|1559.9|1560.9|1557.9|1563.5|1560.5|1560.9|1557.9|362
1609933200000|2021-01-06 11:40:00|1561.2|1558.2|1559.5|1556.5|1561.5|1558.5|1559.5|1556.5|202
1609933500000|2021-01-06 11:45:00|1559.2|1556.2|1560.9|1557.9|1560.9|1557.9|1556.9|1553.9|323
1609933800000|2021-01-06 11:50:00|1560.7|1557.7|1558.7|1555.7|1560.9|1557.9|1558.7|1555.7|178
1609934100000|2021-01-06 11:55:00|1558.5|1555.5|1561.5|1558.5|1561.5|1558.5|1558.5|1555.5|49
1609934400000|2021-01-06 12:00:00|1561.4|1558.4|1562.7|1559.7|1563.2|1560.2|1560.5|1557.5|202
1609934700000|2021-01-06 12:05:00|1562.5|1559.5|1559.4|1556.4|1564.9|1561.9|1559.2|1556.2|649
1609935000000|2021-01-06 12:10:00|1559.9|1556.9|1557.9|1554.9|1560.2|1557.2|1557.9|1554.9|44
1609935300000|2021-01-06 12:15:00|1558.2|1555.2|1559.7|1556.7|1560.2|1557.2|1558.2|1555.2|92
1609935600000|2021-01-06 12:20:00|1559.9|1556.9|1562.9|1559.9|1563|1560|1559.9|1556.9|104
1609935900000|2021-01-06 12:25:00|1562.5|1559.5|1562.2|1559.2|1562.5|1559.5|1559.5|1556.5|195
1609936200000|2021-01-06 12:30:00|1562.7|1559.7|1560.9|1557.9|1563.2|1560.2|1560.5|1557.5|105
1609936500000|2021-01-06 12:35:00|1561.2|1558.2|1560.5|1557.5|1561.2|1558.2|1559.2|1556.2|91
1609936800000|2021-01-06 12:40:00|1560|1557|1556.5|1553.5|1560|1557|1555.9|1552.9|180
1609937100000|2021-01-06 12:45:00|1556.9|1553.9|1556.9|1553.9|1557.5|1554.5|1555.5|1552.5|100
1609937400000|2021-01-06 12:50:00|1557.5|1554.5|1555.2|1552.2|1557.9|1554.9|1555.2|1552.2|201
1609937700000|2021-01-06 12:55:00|1554.4|1551.4|1551.5|1548.5|1554.5|1551.5|1550.5|1547.5|763
1609938000000|2021-01-06 13:00:00|1552.4|1549.4|1548.2|1545.2|1552.5|1549.5|1545.6|1542.6|633
1609938300000|2021-01-06 13:05:00|1548|1545|1546.9|1543.9|1552.2|1549.2|1544.7|1541.7|438
1609938600000|2021-01-06 13:10:00|1547|1544|1547.2|1544.2|1550.9|1547.9|1546.5|1543.5|285
1609938900000|2021-01-06 13:15:00|1546.9|1543.9|1548.7|1545.7|1548.7|1545.7|1544.2|1541.2|489
1609939200000|2021-01-06 13:20:00|1548.5|1545.5|1546.5|1543.5|1550.2|1547.2|1545.8|1542.8|229
1609939500000|2021-01-06 13:25:00|1546.2|1543.2|1545.7|1542.7|1546.8|1543.8|1543.2|1540.2|270
1609939800000|2021-01-06 13:30:00|1546|1543|1543.5|1540.5|1547.8|1544.8|1539.2|1536.2|519
1609940100000|2021-01-06 13:35:00|1543.3|1540.3|1550.5|1547.5|1552.2|1549.2|1543.2|1540.2|595
1609940400000|2021-01-06 13:40:00|1550.2|1547.2|1549|1546|1550.2|1547.2|1547.5|1544.5|176
1609940700000|2021-01-06 13:45:00|1548.7|1545.7|1551.7|1548.7|1551.8|1548.8|1548.5|1545.5|193
1609941000000|2021-01-06 13:50:00|1551.3|1548.3|1552.8|1549.8|1553.8|1550.8|1551.2|1548.2|119
1609941300000|2021-01-06 13:55:00|1552.2|1549.2|1549.5|1546.5|1552.5|1549.5|1548.5|1545.5|241
1609941600000|2021-01-06 14:00:00|1549.2|1546.2|1546.8|1543.8|1549.2|1546.2|1545.8|1542.8|625
1609941900000|2021-01-06 14:05:00|1545.8|1542.8|1550.3|1547.3|1551.2|1548.2|1545.2|1542.2|208
1609942200000|2021-01-06 14:10:00|1550.7|1547.7|1549.2|1546.2|1551.7|1548.7|1549.2|1546.2|127
1609942500000|2021-01-06 14:15:00|1548.5|1545.5|1551.5|1548.5|1552.5|1549.5|1548.2|1545.2|142
1609942800000|2021-01-06 14:20:00|1551.2|1548.2|1547.5|1544.5|1552.5|1549.5|1547.5|1544.5|182
1609943100000|2021-01-06 14:25:00|1547.8|1544.8|1552.5|1549.5|1554.5|1551.5|1547.8|1544.8|197
1609943400000|2021-01-06 14:30:00|1551.5|1548.5|1549.8|1546.8|1555.5|1552.5|1549.3|1546.3|336
1609943700000|2021-01-06 14:35:00|1550.2|1547.2|1553.5|1550.5|1554|1551|1549.8|1546.8|381
1609944000000|2021-01-06 14:40:00|1553.1|1550.1|1558.5|1555.5|1558.8|1555.8|1552.8|1549.8|508
1609944300000|2021-01-06 14:45:00|1558.8|1555.8|1556.8|1553.8|1560.5|1557.5|1556.4|1553.4|496
1609944600000|2021-01-06 14:50:00|1557.4|1554.4|1558.4|1555.4|1558.4|1555.4|1555.1|1552.1|406
1609944900000|2021-01-06 14:55:00|1558.8|1555.8|1560.4|1557.4|1561.4|1558.4|1558.6|1555.6|256
1609945200000|2021-01-06 15:00:00|1560.8|1557.8|1560.8|1557.8|1562.4|1559.4|1557.4|1554.4|534
1609945500000|2021-01-06 15:05:00|1560.4|1557.4|1562.8|1559.8|1563.4|1560.4|1558.8|1555.8|412
1609945800000|2021-01-06 15:10:00|1562.4|1559.4|1559.4|1556.4|1562.4|1559.4|1558.1|1555.1|389
1609946100000|2021-01-06 15:15:00|1559.8|1556.8|1561.4|1558.4|1562.4|1559.4|1558.8|1555.8|291
1609946400000|2021-01-06 15:20:00|1561.8|1558.8|1556.4|1553.4|1561.8|1558.8|1556.1|1553.1|353
1609946700000|2021-01-06 15:25:00|1556.3|1553.3|1556.8|1553.8|1557.1|1554.1|1556.1|1553.1|454
1609947000000|2021-01-06 15:30:00|1556.4|1553.4|1560.4|1557.4|1561.1|1558.1|1556.4|1553.4|438
1609947300000|2021-01-06 15:35:00|1559.9|1556.9|1559.4|1556.4|1561.4|1558.4|1559.4|1556.4|134
1609947600000|2021-01-06 15:40:00|1559.8|1556.8|1555.8|1552.8|1559.8|1556.8|1553.9|1550.9|347
1609947900000|2021-01-06 15:45:00|1555.1|1552.1|1558.4|1555.4|1559.9|1556.9|1554.6|1551.6|227
1609948200000|2021-01-06 15:50:00|1558.3|1555.3|1557.4|1554.4|1559.3|1556.3|1556.1|1553.1|212
1609948500000|2021-01-06 15:55:00|1557.1|1554.1|1551.1|1548.1|1557.1|1554.1|1551.1|1548.1|525
1609948800000|2021-01-06 16:00:00|1551.3|1548.3|1549.1|1546.1|1552.4|1549.4|1549.1|1546.1|414
1609949100000|2021-01-06 16:05:00|1550.1|1547.1|1549.1|1546.1|1551.8|1548.8|1549.1|1546.1|324
1609949400000|2021-01-06 16:10:00|1548.7|1545.7|1549.4|1546.4|1549.4|1546.4|1546.1|1543.1|719
1609949700000|2021-01-06 16:15:00|1549.7|1546.7|1551.4|1548.4|1551.4|1548.4|1549.7|1546.7|204
1609950000000|2021-01-06 16:20:00|1552.4|1549.4|1551.4|1548.4|1552.4|1549.4|1550.4|1547.4|247
1609950300000|2021-01-06 16:25:00|1551.6|1548.6|1553.4|1550.4|1553.4|1550.4|1551.4|1548.4|528
1609950600000|2021-01-06 16:30:00|1552.7|1549.7|1551.7|1548.7|1553.7|1550.7|1550.7|1547.7|325
1609950900000|2021-01-06 16:35:00|1552.4|1549.4|1554|1551|1555|1552|1552.4|1549.4|188
1609951200000|2021-01-06 16:40:00|1553.7|1550.7|1550.4|1547.4|1553.7|1550.7|1548.4|1545.4|388
1609951500000|2021-01-06 16:45:00|1550.1|1547.1|1549.1|1546.1|1552|1549|1548.4|1545.4|330
1609951800000|2021-01-06 16:50:00|1549.7|1546.7|1552.7|1549.7|1552.7|1549.7|1549.7|1546.7|430
1609952100000|2021-01-06 16:55:00|1551.7|1548.7|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|126
1609952400000|2021-01-06 17:00:00|1552.9|1549.9|1556|1553|1557|1554|1552.9|1549.9|290
1609952700000|2021-01-06 17:05:00|1557|1554|1556.7|1553.7|1557.7|1554.7|1556.4|1553.4|188
1609953000000|2021-01-06 17:10:00|1556.4|1553.4|1553.7|1550.7|1556.4|1553.4|1553.7|1550.7|179
1609953300000|2021-01-06 17:15:00|1553.4|1550.4|1548.7|1545.7|1554|1551|1548.5|1545.5|309
1609953600000|2021-01-06 17:20:00|1549|1546|1550|1547|1550.7|1547.7|1547.7|1544.7|353
1609953900000|2021-01-06 17:25:00|1549.4|1546.4|1551.7|1548.7|1552.7|1549.7|1549|1546|148
1609954200000|2021-01-06 17:30:00|1551|1548|1550.7|1547.7|1554|1551|1549.7|1546.7|333
1609954500000|2021-01-06 17:35:00|1551.4|1548.4|1551|1548|1552.4|1549.4|1550.5|1547.5|303
1609954800000|2021-01-06 17:40:00|1550.7|1547.7|1556|1553|1556.5|1553.5|1550.7|1547.7|330
1609955100000|2021-01-06 17:45:00|1556.5|1553.5|1557.2|1554.2|1558.3|1555.3|1556|1553|288
1609955400000|2021-01-06 17:50:00|1557|1554|1560|1557|1560.3|1557.3|1555.2|1552.2|2497
1609955700000|2021-01-06 17:55:00|1559.3|1556.3|1561.7|1558.7|1562.3|1559.3|1559|1556|879
1610008200000|2021-01-07 08:30:00|1561.9|1558.9|1551.9|1548.9|1562.2|1559.2|1551.9|1548.9|1239
1610008500000|2021-01-07 08:35:00|1552.3|1549.3|1551.3|1548.3|1554.1|1551.1|1548.6|1545.6|286
1610008800000|2021-01-07 08:40:00|1551.4|1548.4|1553.3|1550.3|1553.9|1550.9|1550.9|1547.9|132
1610009100000|2021-01-07 08:45:00|1553.8|1550.8|1557.3|1554.3|1557.8|1554.8|1553.3|1550.3|183
1610009400000|2021-01-07 08:50:00|1557.6|1554.6|1556.6|1553.6|1558.3|1555.3|1554.6|1551.6|185
1610009700000|2021-01-07 08:55:00|1556.8|1553.8|1554.9|1551.9|1557.3|1554.3|1554.9|1551.9|49
1610010000000|2021-01-07 09:00:00|1554.3|1551.3|1551.8|1548.8|1554.3|1551.3|1551.4|1548.4|65
1610010300000|2021-01-07 09:05:00|1551.6|1548.6|1550.6|1547.6|1552.9|1549.9|1550.6|1547.6|59
1610010600000|2021-01-07 09:10:00|1551.3|1548.3|1550.6|1547.6|1551.6|1548.6|1549.6|1546.6|98
1610010900000|2021-01-07 09:15:00|1550.9|1547.9|1549.9|1546.9|1552.8|1549.8|1549.3|1546.3|128
1610011200000|2021-01-07 09:20:00|1550.3|1547.3|1544|1541|1550.3|1547.3|1542|1539|429
1610011500000|2021-01-07 09:25:00|1544.3|1541.3|1547.9|1544.9|1548.1|1545.1|1543.6|1540.6|104
1610011800000|2021-01-07 09:30:00|1548.4|1545.4|1547.4|1544.4|1548.4|1545.4|1546.4|1543.4|52
1610012100000|2021-01-07 09:35:00|1547.1|1544.1|1546.9|1543.9|1547.1|1544.1|1545.6|1542.6|72
1610012400000|2021-01-07 09:40:00|1546.6|1543.6|1545.6|1542.6|1547.4|1544.4|1545.3|1542.3|67
1610012700000|2021-01-07 09:45:00|1545.9|1542.9|1542.3|1539.3|1546.3|1543.3|1541|1538|277
1610013000000|2021-01-07 09:50:00|1542.1|1539.1|1541.8|1538.8|1544.3|1541.3|1541.3|1538.3|101
1610013300000|2021-01-07 09:55:00|1541.6|1538.6|1541.6|1538.6|1544.4|1541.4|1540.9|1537.9|120
1610013600000|2021-01-07 10:00:00|1541.8|1538.8|1541.6|1538.6|1542.6|1539.6|1541.6|1538.6|130
1610013900000|2021-01-07 10:05:00|1542|1539|1540.3|1537.3|1542.6|1539.6|1539.5|1536.5|60
1610014200000|2021-01-07 10:10:00|1540|1537|1541|1538|1541.6|1538.6|1539.3|1536.3|122
1610014500000|2021-01-07 10:15:00|1541.3|1538.3|1542.6|1539.6|1542.6|1539.6|1541.3|1538.3|134
1610014800000|2021-01-07 10:20:00|1543.6|1540.6|1541.5|1538.5|1544.3|1541.3|1540.6|1537.6|139
1610015100000|2021-01-07 10:25:00|1541.3|1538.3|1543.6|1540.6|1544.6|1541.6|1539.6|1536.6|85
1610015400000|2021-01-07 10:30:00|1543.9|1540.9|1545.9|1542.9|1546.9|1543.9|1543.9|1540.9|352
1610015700000|2021-01-07 10:35:00|1546.4|1543.4|1544.8|1541.8|1546.9|1543.9|1544.8|1541.8|49
1610016000000|2021-01-07 10:40:00|1544.6|1541.6|1544.6|1541.6|1544.9|1541.9|1543.6|1540.6|34
1610016300000|2021-01-07 10:45:00|1544.9|1541.9|1544.6|1541.6|1545.6|1542.6|1543.8|1540.8|45
1610016600000|2021-01-07 10:50:00|1544.1|1541.1|1541.9|1538.9|1544.9|1541.9|1541.6|1538.6|127
1610016900000|2021-01-07 10:55:00|1541.6|1538.6|1542.6|1539.6|1543.6|1540.6|1541.6|1538.6|46
1610017200000|2021-01-07 11:00:00|1542.9|1539.9|1546.6|1543.6|1546.8|1543.8|1542.6|1539.6|152
1610017500000|2021-01-07 11:05:00|1545.6|1542.6|1542.6|1539.6|1545.6|1542.6|1542.3|1539.3|96
1610017800000|2021-01-07 11:10:00|1542.4|1539.4|1541.6|1538.6|1542.6|1539.6|1540.9|1537.9|122
1610018100000|2021-01-07 11:15:00|1541.9|1538.9|1541.3|1538.3|1542.6|1539.6|1540.6|1537.6|131
1610018400000|2021-01-07 11:20:00|1540.6|1537.6|1541.3|1538.3|1541.9|1538.9|1540.3|1537.3|54
1610018700000|2021-01-07 11:25:00|1540.9|1537.9|1540.6|1537.6|1541.4|1538.4|1540.3|1537.3|77
1610019000000|2021-01-07 11:30:00|1540.9|1537.9|1542.6|1539.6|1542.6|1539.6|1540.6|1537.6|96
1610019300000|2021-01-07 11:35:00|1543.6|1540.6|1543.2|1540.2|1545.9|1542.9|1543.2|1540.2|119
1610019600000|2021-01-07 11:40:00|1542.7|1539.7|1542.2|1539.2|1544.2|1541.2|1542.2|1539.2|29
1610019900000|2021-01-07 11:45:00|1542.6|1539.6|1544.2|1541.2|1544.2|1541.2|1542.2|1539.2|94
1610020200000|2021-01-07 11:50:00|1544.7|1541.7|1543.2|1540.2|1544.7|1541.7|1543.2|1540.2|23
1610020500000|2021-01-07 11:55:00|1543.4|1540.4|1542.7|1539.7|1543.4|1540.4|1542.7|1539.7|22
1610020800000|2021-01-07 12:00:00|1542.9|1539.9|1542.2|1539.2|1543.2|1540.2|1540.7|1537.7|112
1610021100000|2021-01-07 12:05:00|1542.5|1539.5|1541.2|1538.2|1542.7|1539.7|1540.9|1537.9|124
1610021400000|2021-01-07 12:10:00|1540.9|1537.9|1541.2|1538.2|1542.2|1539.2|1540.7|1537.7|41
1610021700000|2021-01-07 12:15:00|1541.9|1538.9|1543.9|1540.9|1543.9|1540.9|1541.4|1538.4|44
1610022000000|2021-01-07 12:20:00|1543.6|1540.6|1543.9|1540.9|1545.2|1542.2|1542.9|1539.9|39
1610022300000|2021-01-07 12:25:00|1542.9|1539.9|1543.7|1540.7|1543.9|1540.9|1542.2|1539.2|81
1610022600000|2021-01-07 12:30:00|1543.4|1540.4|1546|1543|1547.2|1544.2|1542.6|1539.6|170
1610022900000|2021-01-07 12:35:00|1546.5|1543.5|1546.7|1543.7|1548.2|1545.2|1545.7|1542.7|118
1610023200000|2021-01-07 12:40:00|1546.2|1543.2|1545.2|1542.2|1546.9|1543.9|1544.6|1541.6|179
1610023500000|2021-01-07 12:45:00|1545.6|1542.6|1543.5|1540.5|1545.9|1542.9|1543.4|1540.4|145
1610023800000|2021-01-07 12:50:00|1543.4|1540.4|1539.9|1536.9|1543.5|1540.5|1538.3|1535.3|692
1610024100000|2021-01-07 12:55:00|1539.6|1536.6|1534.9|1531.9|1539.6|1536.6|1534.9|1531.9|401
1610024400000|2021-01-07 13:00:00|1536.6|1533.6|1531.2|1528.2|1536.9|1533.9|1530.6|1527.6|877
1610024700000|2021-01-07 13:05:00|1531.9|1528.9|1538.5|1535.5|1539.5|1536.5|1530.9|1527.9|747
1610025000000|2021-01-07 13:10:00|1539.2|1536.2|1542.9|1539.9|1543.4|1540.4|1537.9|1534.9|533
1610025300000|2021-01-07 13:15:00|1542.2|1539.2|1542.2|1539.2|1545.5|1542.5|1541.2|1538.2|309
1610025600000|2021-01-07 13:20:00|1543.2|1540.2|1540.2|1537.2|1543.2|1540.2|1540.2|1537.2|146
1610025900000|2021-01-07 13:25:00|1539.9|1536.9|1539.9|1536.9|1541.5|1538.5|1538.9|1535.9|189
1610026200000|2021-01-07 13:30:00|1539.7|1536.7|1538.6|1535.6|1540.6|1537.6|1538.6|1535.6|95
1610026500000|2021-01-07 13:35:00|1537.9|1534.9|1535.9|1532.9|1538.6|1535.6|1535.9|1532.9|792
1610026800000|2021-01-07 13:40:00|1535.6|1532.6|1530|1527|1535.9|1532.9|1529|1526|1327
1610027100000|2021-01-07 13:45:00|1530.3|1527.3|1533.6|1530.6|1533.6|1530.6|1530.3|1527.3|238
1610027400000|2021-01-07 13:50:00|1533.3|1530.3|1536.3|1533.3|1536.3|1533.3|1530.6|1527.6|414
1610027700000|2021-01-07 13:55:00|1536|1533|1535|1532|1536|1533|1534|1531|401
1610028000000|2021-01-07 14:00:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1533.7|1530.7|499
1610028300000|2021-01-07 14:05:00|1537|1534|1533.8|1530.8|1537|1534|1533.7|1530.7|422
1610028600000|2021-01-07 14:10:00|1533.7|1530.7|1533.7|1530.7|1535.6|1532.6|1531.3|1528.3|418
1610028900000|2021-01-07 14:15:00|1532.8|1529.8|1534|1531|1534.3|1531.3|1531.6|1528.6|444
1610029200000|2021-01-07 14:20:00|1533.1|1530.1|1532|1529|1534|1531|1532|1529|84
1610029500000|2021-01-07 14:25:00|1531|1528|1534|1531|1536|1533|1531|1528|188
1610029800000|2021-01-07 14:30:00|1534.6|1531.6|1535.6|1532.6|1537.3|1534.3|1532.6|1529.6|487
1610030100000|2021-01-07 14:35:00|1536|1533|1536.3|1533.3|1538.3|1535.3|1535.3|1532.3|287
1610030400000|2021-01-07 14:40:00|1535.9|1532.9|1534.4|1531.4|1538.6|1535.6|1534.3|1531.3|205
1610030700000|2021-01-07 14:45:00|1534.3|1531.3|1536|1533|1539.3|1536.3|1534.3|1531.3|365
1610031000000|2021-01-07 14:50:00|1536.3|1533.3|1540.6|1537.6|1541.3|1538.3|1536|1533|495
1610031300000|2021-01-07 14:55:00|1540.3|1537.3|1541.7|1538.7|1542.6|1539.6|1539.6|1536.6|476
1610031600000|2021-01-07 15:00:00|1542.2|1539.2|1542.3|1539.3|1545.2|1542.2|1540.9|1537.9|539
1610031900000|2021-01-07 15:05:00|1541.6|1538.6|1542.4|1539.4|1542.4|1539.4|1539.3|1536.3|297
1610032200000|2021-01-07 15:10:00|1542.6|1539.6|1539.3|1536.3|1543.6|1540.6|1537.9|1534.9|427
1610032500000|2021-01-07 15:15:00|1538.6|1535.6|1537.6|1534.6|1539.9|1536.9|1536.6|1533.6|245
1610032800000|2021-01-07 15:20:00|1537.3|1534.3|1540.6|1537.6|1541.9|1538.9|1536.6|1533.6|373
1610033100000|2021-01-07 15:25:00|1540.5|1537.5|1541.9|1538.9|1542.4|1539.4|1538.6|1535.6|497
1610033400000|2021-01-07 15:30:00|1542.3|1539.3|1542.3|1539.3|1543.9|1540.9|1540.6|1537.6|375
1610033700000|2021-01-07 15:35:00|1541.9|1538.9|1544.9|1541.9|1545.9|1542.9|1540.9|1537.9|334
1610034000000|2021-01-07 15:40:00|1545.8|1542.8|1547.2|1544.2|1547.2|1544.2|1544.9|1541.9|316
1610034300000|2021-01-07 15:45:00|1546.2|1543.2|1543.9|1540.9|1546.9|1543.9|1543.9|1540.9|218
1610034600000|2021-01-07 15:50:00|1543.6|1540.6|1544.9|1541.9|1545.9|1542.9|1542.9|1539.9|223
1610034900000|2021-01-07 15:55:00|1544.8|1541.8|1546.9|1543.9|1546.9|1543.9|1543.9|1540.9|101
1610035200000|2021-01-07 16:00:00|1547.2|1544.2|1546.9|1543.9|1549.6|1546.6|1546.2|1543.2|394
1610035500000|2021-01-07 16:05:00|1547.1|1544.1|1545.2|1542.2|1547.1|1544.1|1544.2|1541.2|188
1610035800000|2021-01-07 16:10:00|1545.4|1542.4|1543.9|1540.9|1545.4|1542.4|1543.9|1540.9|179
1610036100000|2021-01-07 16:15:00|1543.2|1540.2|1543.9|1540.9|1544.1|1541.1|1543.2|1540.2|66
1610036400000|2021-01-07 16:20:00|1544.2|1541.2|1542.2|1539.2|1544.9|1541.9|1542.2|1539.2|104
1610036700000|2021-01-07 16:25:00|1542.6|1539.6|1541.2|1538.2|1543.2|1540.2|1541.2|1538.2|108
1610037000000|2021-01-07 16:30:00|1542.1|1539.1|1539.2|1536.2|1542.1|1539.1|1539.2|1536.2|243
1610037300000|2021-01-07 16:35:00|1539.9|1536.9|1538.9|1535.9|1539.9|1536.9|1538.9|1535.9|152
1610037600000|2021-01-07 16:40:00|1539.9|1536.9|1536.6|1533.6|1540.6|1537.6|1536.6|1533.6|579
1610037900000|2021-01-07 16:45:00|1536.3|1533.3|1536.3|1533.3|1536.9|1533.9|1535.6|1532.6|122
1610038200000|2021-01-07 16:50:00|1535.9|1532.9|1534.9|1531.9|1536.9|1533.9|1534.6|1531.6|94
1610038500000|2021-01-07 16:55:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1534.9|1531.9|116
1610038800000|2021-01-07 17:00:00|1536.1|1533.1|1541.2|1538.2|1541.7|1538.7|1535.3|1532.3|308
1610039100000|2021-01-07 17:05:00|1541.7|1538.7|1541.6|1538.6|1542.2|1539.2|1540.6|1537.6|112
1610039400000|2021-01-07 17:10:00|1541.7|1538.7|1540.6|1537.6|1542.6|1539.6|1540.6|1537.6|296
1610039700000|2021-01-07 17:15:00|1539.6|1536.6|1542.7|1539.7|1542.9|1539.9|1538.6|1535.6|173
1610040000000|2021-01-07 17:20:00|1542.9|1539.9|1540.9|1537.9|1542.9|1539.9|1539.6|1536.6|79
1610040300000|2021-01-07 17:25:00|1540.6|1537.6|1536.6|1533.6|1540.6|1537.6|1536.3|1533.3|391
1610040600000|2021-01-07 17:30:00|1536.9|1533.9|1538.3|1535.3|1541.3|1538.3|1536.9|1533.9|244
1610040900000|2021-01-07 17:35:00|1537.6|1534.6|1538.6|1535.6|1538.6|1535.6|1536.4|1533.4|88
1610041200000|2021-01-07 17:40:00|1538.9|1535.9|1535.9|1532.9|1538.9|1535.9|1535.9|1532.9|194
1610041500000|2021-01-07 17:45:00|1536.2|1533.2|1535.6|1532.6|1538.1|1535.1|1533.9|1530.9|350
1610041800000|2021-01-07 17:50:00|1535.2|1532.2|1508|1505|1535.2|1532.2|1502.3|1499.3|6498
1610042100000|2021-01-07 17:55:00|1508.3|1505.3|1512.3|1509.3|1514|1511|1505.3|1502.3|1479
1610042400000|2021-01-07 18:00:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|0
1610094600000|2021-01-08 08:30:00|1515.9|1512.9|1513.3|1510.3|1518.9|1515.9|1513.3|1510.3|770
1610094900000|2021-01-08 08:35:00|1512.6|1509.6|1512.6|1509.6|1513.3|1510.3|1509|1506|274
1610095200000|2021-01-08 08:40:00|1512.9|1509.9|1514.3|1511.3|1515.9|1512.9|1512.9|1509.9|309
1610095500000|2021-01-08 08:45:00|1513.9|1510.9|1513.6|1510.6|1516.3|1513.3|1513.6|1510.6|329
1610095800000|2021-01-08 08:50:00|1512.9|1509.9|1514.2|1511.2|1514.9|1511.9|1512.9|1509.9|68
1610096100000|2021-01-08 08:55:00|1514.1|1511.1|1515.6|1512.6|1515.6|1512.6|1513.6|1510.6|24
1610096400000|2021-01-08 09:00:00|1515.2|1512.2|1512.9|1509.9|1515.2|1512.2|1512.9|1509.9|113
1610096700000|2021-01-08 09:05:00|1513.6|1510.6|1514.9|1511.9|1515.6|1512.6|1513.3|1510.3|62
1610097000000|2021-01-08 09:10:00|1514.6|1511.6|1514.3|1511.3|1515.4|1512.4|1513.9|1510.9|56
1610097300000|2021-01-08 09:15:00|1513.9|1510.9|1513.6|1510.6|1513.9|1510.9|1513.3|1510.3|47
1610097600000|2021-01-08 09:20:00|1513.9|1510.9|1515.6|1512.6|1516.9|1513.9|1513.9|1510.9|90
1610097900000|2021-01-08 09:25:00|1515.1|1512.1|1514.9|1511.9|1517.2|1514.2|1514.2|1511.2|141
1610098200000|2021-01-08 09:30:00|1515.2|1512.2|1515.9|1512.9|1515.9|1512.9|1514.2|1511.2|103
1610098500000|2021-01-08 09:35:00|1516.2|1513.2|1514.9|1511.9|1516.2|1513.2|1514.5|1511.5|67
1610098800000|2021-01-08 09:40:00|1514.5|1511.5|1515.5|1512.5|1515.5|1512.5|1513.2|1510.2|64
1610099100000|2021-01-08 09:45:00|1516.5|1513.5|1517.4|1514.4|1517.5|1514.5|1516.5|1513.5|149
1610099400000|2021-01-08 09:50:00|1517.5|1514.5|1517.5|1514.5|1518.2|1515.2|1517.4|1514.4|180
1610099700000|2021-01-08 09:55:00|1517.9|1514.9|1517.5|1514.5|1518.2|1515.2|1517.5|1514.5|77
1610100000000|2021-01-08 10:00:00|1518.2|1515.2|1518.8|1515.8|1519.5|1516.5|1517.5|1514.5|98
1610100300000|2021-01-08 10:05:00|1519.2|1516.2|1518.2|1515.2|1519.2|1516.2|1518.2|1515.2|57
1610100600000|2021-01-08 10:10:00|1518.5|1515.5|1519.5|1516.5|1519.5|1516.5|1518.5|1515.5|55
1610100900000|2021-01-08 10:15:00|1519.2|1516.2|1519.5|1516.5|1520.5|1517.5|1518.5|1515.5|59
1610101200000|2021-01-08 10:20:00|1519.8|1516.8|1520.8|1517.8|1520.8|1517.8|1519.5|1516.5|117
1610101500000|2021-01-08 10:25:00|1520.5|1517.5|1520.2|1517.2|1520.8|1517.8|1520.2|1517.2|67
1610101800000|2021-01-08 10:30:00|1520.5|1517.5|1520.5|1517.5|1520.8|1517.8|1520.5|1517.5|107
1610102100000|2021-01-08 10:35:00|1520.7|1517.7|1520.7|1517.7|1522.2|1519.2|1520.2|1517.2|112
1610102400000|2021-01-08 10:40:00|1520.8|1517.8|1519.8|1516.8|1520.8|1517.8|1519.5|1516.5|22
1610102700000|2021-01-08 10:45:00|1519.5|1516.5|1520.8|1517.8|1520.8|1517.8|1519.5|1516.5|69
1610103000000|2021-01-08 10:50:00|1521|1518|1520.5|1517.5|1521.8|1518.8|1520.5|1517.5|35
1610103300000|2021-01-08 10:55:00|1520.8|1517.8|1519.8|1516.8|1521|1518|1519.8|1516.8|55
1610103600000|2021-01-08 11:00:00|1520|1517|1520.5|1517.5|1521.1|1518.1|1519.8|1516.8|60
1610103900000|2021-01-08 11:05:00|1520.8|1517.8|1521.1|1518.1|1521.1|1518.1|1520.5|1517.5|16
1610104200000|2021-01-08 11:10:00|1521|1518|1521.1|1518.1|1521.4|1518.4|1520.8|1517.8|151
1610104500000|2021-01-08 11:15:00|1520.8|1517.8|1519.8|1516.8|1521.1|1518.1|1519.3|1516.3|88
1610104800000|2021-01-08 11:20:00|1519.9|1516.9|1520.4|1517.4|1520.4|1517.4|1519.9|1516.9|38
1610105100000|2021-01-08 11:25:00|1520.1|1517.1|1519.1|1516.1|1520.8|1517.8|1518.8|1515.8|98
1610105400000|2021-01-08 11:30:00|1519.8|1516.8|1522.1|1519.1|1522.1|1519.1|1519.8|1516.8|86
1610105700000|2021-01-08 11:35:00|1523.1|1520.1|1524.3|1521.3|1524.4|1521.4|1522.8|1519.8|145
1610106000000|2021-01-08 11:40:00|1524.4|1521.4|1525.7|1522.7|1526.7|1523.7|1524.1|1521.1|624
1610106300000|2021-01-08 11:45:00|1526.4|1523.4|1525.1|1522.1|1526.7|1523.7|1524.7|1521.7|83
1610106600000|2021-01-08 11:50:00|1524.1|1521.1|1522.7|1519.7|1524.4|1521.4|1522.7|1519.7|104
1610106900000|2021-01-08 11:55:00|1523.1|1520.1|1525.4|1522.4|1525.7|1522.7|1523.1|1520.1|204
1610107200000|2021-01-08 12:00:00|1525.1|1522.1|1519.4|1516.4|1526.7|1523.7|1518.1|1515.1|850
1610107500000|2021-01-08 12:05:00|1518.3|1515.3|1518.8|1515.8|1521.4|1518.4|1518.1|1515.1|106
1610107800000|2021-01-08 12:10:00|1518.9|1515.9|1517.8|1514.8|1519.4|1516.4|1517.3|1514.3|189
1610108100000|2021-01-08 12:15:00|1518.1|1515.1|1518.3|1515.3|1519.3|1516.3|1518.1|1515.1|42
1610108400000|2021-01-08 12:20:00|1518.1|1515.1|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|135
1610108700000|2021-01-08 12:25:00|1518.8|1515.8|1517.1|1514.1|1519.4|1516.4|1516.6|1513.6|139
1610109000000|2021-01-08 12:30:00|1517.8|1514.8|1516.1|1513.1|1517.8|1514.8|1516.1|1513.1|43
1610109300000|2021-01-08 12:35:00|1516.4|1513.4|1516.2|1513.2|1517.1|1514.1|1513.8|1510.8|238
1610109600000|2021-01-08 12:40:00|1516.7|1513.7|1515.4|1512.4|1518.1|1515.1|1515.4|1512.4|165
1610109900000|2021-01-08 12:45:00|1515.6|1512.6|1514.4|1511.4|1516.1|1513.1|1514.1|1511.1|48
1610110200000|2021-01-08 12:50:00|1514.1|1511.1|1514.1|1511.1|1516.1|1513.1|1513.9|1510.9|63
1610110500000|2021-01-08 12:55:00|1514.4|1511.4|1516.1|1513.1|1517.1|1514.1|1514.4|1511.4|210
1610110800000|2021-01-08 13:00:00|1516.4|1513.4|1521.1|1518.1|1521.1|1518.1|1516.4|1513.4|316
1610111100000|2021-01-08 13:05:00|1520.4|1517.4|1516.8|1513.8|1520.7|1517.7|1516.8|1513.8|154
1610111400000|2021-01-08 13:10:00|1516.5|1513.5|1513.8|1510.8|1516.5|1513.5|1512.5|1509.5|416
1610111700000|2021-01-08 13:15:00|1514.1|1511.1|1512.8|1509.8|1514.1|1511.1|1512.8|1509.8|306
1610112000000|2021-01-08 13:20:00|1513.8|1510.8|1515.8|1512.8|1516.5|1513.5|1513.8|1510.8|133
1610112300000|2021-01-08 13:25:00|1516.5|1513.5|1514.8|1511.8|1516.8|1513.8|1513.8|1510.8|167
1610112600000|2021-01-08 13:30:00|1515.1|1512.1|1517.4|1514.4|1519.1|1516.1|1513.5|1510.5|153
1610112900000|2021-01-08 13:35:00|1517.1|1514.1|1514.1|1511.1|1517.1|1514.1|1513.8|1510.8|52
1610113200000|2021-01-08 13:40:00|1514.9|1511.9|1516.9|1513.9|1517.8|1514.8|1514.4|1511.4|89
1610113500000|2021-01-08 13:45:00|1517.1|1514.1|1520.4|1517.4|1521.4|1518.4|1516.9|1513.9|85
1610113800000|2021-01-08 13:50:00|1519.8|1516.8|1517.8|1514.8|1520.4|1517.4|1516.8|1513.8|133
1610114100000|2021-01-08 13:55:00|1517.4|1514.4|1515.6|1512.6|1517.8|1514.8|1515.4|1512.4|73
1610114400000|2021-01-08 14:00:00|1515.7|1512.7|1515.6|1512.6|1517.1|1514.1|1515.4|1512.4|87
1610114700000|2021-01-08 14:05:00|1515.4|1512.4|1514.4|1511.4|1515.7|1512.7|1514.4|1511.4|471
1610115000000|2021-01-08 14:10:00|1514.7|1511.7|1514.7|1511.7|1515.4|1512.4|1513.7|1510.7|110
1610115300000|2021-01-08 14:15:00|1514.4|1511.4|1513.7|1510.7|1515.4|1512.4|1513.7|1510.7|52
1610115600000|2021-01-08 14:20:00|1514.1|1511.1|1514.4|1511.4|1515.4|1512.4|1514.1|1511.1|65
1610115900000|2021-01-08 14:25:00|1514.7|1511.7|1515.1|1512.1|1516.4|1513.4|1514.7|1511.7|93
1610116200000|2021-01-08 14:30:00|1515.4|1512.4|1512.8|1509.8|1515.8|1512.8|1512.8|1509.8|427
1610116500000|2021-01-08 14:35:00|1512|1509|1508.5|1505.5|1512|1509|1507.2|1504.2|978
1610116800000|2021-01-08 14:40:00|1508.1|1505.1|1505.6|1502.6|1508.1|1505.1|1505.5|1502.5|387
1610117100000|2021-01-08 14:45:00|1505.8|1502.8|1503.5|1500.5|1505.8|1502.8|1503.5|1500.5|820
1610117400000|2021-01-08 14:50:00|1502.5|1499.5|1506.1|1503.1|1506.5|1503.5|1502.3|1499.3|454
1610117700000|2021-01-08 14:55:00|1506.5|1503.5|1506.5|1503.5|1508.8|1505.8|1505.5|1502.5|203
1610118000000|2021-01-08 15:00:00|1506.8|1503.8|1506.5|1503.5|1506.8|1503.8|1505.1|1502.1|177
1610118300000|2021-01-08 15:05:00|1507.5|1504.5|1508.5|1505.5|1509.5|1506.5|1507.5|1504.5|329
1610118600000|2021-01-08 15:10:00|1509.5|1506.5|1510.8|1507.8|1511.5|1508.5|1507.6|1504.6|299
1610118900000|2021-01-08 15:15:00|1510.5|1507.5|1513.1|1510.1|1513.5|1510.5|1510.5|1507.5|298
1610119200000|2021-01-08 15:20:00|1513.5|1510.5|1514.8|1511.8|1518.1|1515.1|1513.1|1510.1|500
1610119500000|2021-01-08 15:25:00|1514.9|1511.9|1517.1|1514.1|1518.4|1515.4|1514.9|1511.9|168
1610119800000|2021-01-08 15:30:00|1516.8|1513.8|1518.1|1515.1|1519.1|1516.1|1515.8|1512.8|233
1610120100000|2021-01-08 15:35:00|1517.1|1514.1|1513.9|1510.9|1518.7|1515.7|1512.8|1509.8|350
1610120400000|2021-01-08 15:40:00|1514.1|1511.1|1516.1|1513.1|1516.8|1513.8|1512.8|1509.8|153
1610120700000|2021-01-08 15:45:00|1516.8|1513.8|1517.8|1514.8|1519.1|1516.1|1515.8|1512.8|219
1610121000000|2021-01-08 15:50:00|1518.1|1515.1|1518.1|1515.1|1519.1|1516.1|1516.7|1513.7|223
1610121300000|2021-01-08 15:55:00|1517.4|1514.4|1519.1|1516.1|1520.4|1517.4|1517.1|1514.1|274
1610121600000|2021-01-08 16:00:00|1518.1|1515.1|1521.4|1518.4|1521.7|1518.7|1518.1|1515.1|214
1610121900000|2021-01-08 16:05:00|1520.7|1517.7|1521.4|1518.4|1523.4|1520.4|1520.1|1517.1|388
1610122200000|2021-01-08 16:10:00|1521.1|1518.1|1521.4|1518.4|1522.7|1519.7|1520.1|1517.1|218
1610122500000|2021-01-08 16:15:00|1521|1518|1521.4|1518.4|1522.4|1519.4|1518.4|1515.4|165
1610122800000|2021-01-08 16:20:00|1520.5|1517.5|1519.4|1516.4|1521.7|1518.7|1519.1|1516.1|317
1610123100000|2021-01-08 16:25:00|1519.9|1516.9|1519.2|1516.2|1521.4|1518.4|1519.1|1516.1|153
1610123400000|2021-01-08 16:30:00|1518.9|1515.9|1516.1|1513.1|1519.5|1516.5|1516.1|1513.1|133
1610123700000|2021-01-08 16:35:00|1515.4|1512.4|1515.4|1512.4|1516.1|1513.1|1514.1|1511.1|197
1610124000000|2021-01-08 16:40:00|1515.1|1512.1|1513.4|1510.4|1515.1|1512.1|1513.2|1510.2|82
1610124300000|2021-01-08 16:45:00|1512.7|1509.7|1512.1|1509.1|1514.7|1511.7|1512.1|1509.1|243
1610124600000|2021-01-08 16:50:00|1511.7|1508.7|1510.1|1507.1|1511.7|1508.7|1510.1|1507.1|136
1610124900000|2021-01-08 16:55:00|1510.2|1507.2|1510.4|1507.4|1512.1|1509.1|1509.7|1506.7|147
1610125200000|2021-01-08 17:00:00|1511.2|1508.2|1510.2|1507.2|1511.4|1508.4|1510.1|1507.1|118
1610125500000|2021-01-08 17:05:00|1510.1|1507.1|1510.7|1507.7|1511.1|1508.1|1509.4|1506.4|104
1610125800000|2021-01-08 17:10:00|1510.4|1507.4|1507|1504|1510.4|1507.4|1505.7|1502.7|295
1610126100000|2021-01-08 17:15:00|1507.4|1504.4|1508|1505|1508.4|1505.4|1507|1504|218
1610126400000|2021-01-08 17:20:00|1508.2|1505.2|1507|1504|1508.4|1505.4|1506|1503|284
1610126700000|2021-01-08 17:25:00|1506|1503|1506|1503|1508.4|1505.4|1504|1501|332
1610127000000|2021-01-08 17:30:00|1505.4|1502.4|1508.4|1505.4|1508.4|1505.4|1504.4|1501.4|259
1610127300000|2021-01-08 17:35:00|1507.4|1504.4|1509.3|1506.3|1511.4|1508.4|1507|1504|290
1610127600000|2021-01-08 17:40:00|1510.3|1507.3|1507.3|1504.3|1510.3|1507.3|1507.3|1504.3|494
1610127900000|2021-01-08 17:45:00|1507|1504|1509.5|1506.5|1510.7|1507.7|1506.3|1503.3|334
1610128200000|2021-01-08 17:50:00|1509.7|1506.7|1504.4|1501.4|1510.7|1507.7|1503|1500|2442
1610128500000|2021-01-08 17:55:00|1505.4|1502.4|1499.8|1496.8|1505.4|1502.4|1499.4|1496.4|2085
1610353800000|2021-01-11 08:30:00|1500.2|1497.2|1500.2|1497.2|1502.5|1499.5|1498.2|1495.2|931
1610354100000|2021-01-11 08:35:00|1500.4|1497.4|1504|1501|1504|1501|1500.2|1497.2|282
1610354400000|2021-01-11 08:40:00|1504.5|1501.5|1505.2|1502.2|1508.3|1505.3|1503.9|1500.9|624
1610354700000|2021-01-11 08:45:00|1504.7|1501.7|1503.8|1500.8|1507.3|1504.3|1503.1|1500.1|266
1610355000000|2021-01-11 08:50:00|1503|1500|1500.7|1497.7|1505.3|1502.3|1500.7|1497.7|252
1610355300000|2021-01-11 08:55:00|1500.8|1497.8|1501.3|1498.3|1501.8|1498.8|1500.8|1497.8|160
1610355600000|2021-01-11 09:00:00|1501.5|1498.5|1500.8|1497.8|1501.8|1498.8|1500.5|1497.5|80
1610355900000|2021-01-11 09:05:00|1500.7|1497.7|1499.8|1496.8|1500.8|1497.8|1499.5|1496.5|77
1610356200000|2021-01-11 09:10:00|1500.5|1497.5|1499.8|1496.8|1500.8|1497.8|1499.8|1496.8|43
1610356500000|2021-01-11 09:15:00|1500.8|1497.8|1504.1|1501.1|1504.1|1501.1|1500.8|1497.8|136
1610356800000|2021-01-11 09:20:00|1504.5|1501.5|1500.5|1497.5|1504.8|1501.8|1500.2|1497.2|287
1610357100000|2021-01-11 09:25:00|1501.5|1498.5|1499.9|1496.9|1501.9|1498.9|1499.5|1496.5|70
1610357400000|2021-01-11 09:30:00|1500.2|1497.2|1496.9|1493.9|1500.2|1497.2|1496.6|1493.6|309
1610357700000|2021-01-11 09:35:00|1497.1|1494.1|1496.9|1493.9|1497.2|1494.2|1496.9|1493.9|48
1610358000000|2021-01-11 09:40:00|1497.1|1494.1|1493.6|1490.6|1497.6|1494.6|1492.6|1489.6|450
1610358300000|2021-01-11 09:45:00|1493.3|1490.3|1492.8|1489.8|1493.9|1490.9|1492.6|1489.6|74
1610358600000|2021-01-11 09:50:00|1492.9|1489.9|1491.6|1488.6|1492.9|1489.9|1490.6|1487.6|55
1610358900000|2021-01-11 09:55:00|1490.9|1487.9|1489.9|1486.9|1491.6|1488.6|1489.9|1486.9|116
1610359200000|2021-01-11 10:00:00|1490.3|1487.3|1489.3|1486.3|1490.6|1487.6|1489.3|1486.3|130
1610359500000|2021-01-11 10:05:00|1489.6|1486.6|1492.6|1489.6|1493.9|1490.9|1489.6|1486.6|215
1610359800000|2021-01-11 10:10:00|1492.3|1489.3|1492.3|1489.3|1492.9|1489.9|1491.6|1488.6|291
1610360100000|2021-01-11 10:15:00|1492.6|1489.6|1490.6|1487.6|1492.6|1489.6|1490.6|1487.6|116
1610360400000|2021-01-11 10:20:00|1490.5|1487.5|1485.3|1482.3|1490.6|1487.6|1485.3|1482.3|572
1610360700000|2021-01-11 10:25:00|1485.5|1482.5|1486|1483|1487.3|1484.3|1485.3|1482.3|124
1610361000000|2021-01-11 10:30:00|1486.3|1483.3|1487.3|1484.3|1487.3|1484.3|1485.3|1482.3|85
1610361300000|2021-01-11 10:35:00|1487|1484|1488.3|1485.3|1489|1486|1487|1484|82
1610361600000|2021-01-11 10:40:00|1488|1485|1487.3|1484.3|1488.3|1485.3|1486.3|1483.3|28
1610361900000|2021-01-11 10:45:00|1488|1485|1490.6|1487.6|1491.6|1488.6|1488|1485|99
1610362200000|2021-01-11 10:50:00|1490.2|1487.2|1494.9|1491.9|1497.2|1494.2|1489.9|1486.9|314
1610362500000|2021-01-11 10:55:00|1494.5|1491.5|1495.9|1492.9|1496.5|1493.5|1493.9|1490.9|51
1610362800000|2021-01-11 11:00:00|1495.5|1492.5|1495.9|1492.9|1496.5|1493.5|1494.9|1491.9|84
1610363100000|2021-01-11 11:05:00|1496|1493|1497|1494|1497.2|1494.2|1495.9|1492.9|42
1610363400000|2021-01-11 11:10:00|1496.9|1493.9|1500.5|1497.5|1503.1|1500.1|1496.5|1493.5|402
1610363700000|2021-01-11 11:15:00|1500.8|1497.8|1503.5|1500.5|1503.5|1500.5|1499.8|1496.8|99
1610364000000|2021-01-11 11:20:00|1503.3|1500.3|1502.5|1499.5|1503.8|1500.8|1501.1|1498.1|143
1610364300000|2021-01-11 11:25:00|1502.8|1499.8|1503.5|1500.5|1504.8|1501.8|1502.5|1499.5|43
1610364600000|2021-01-11 11:30:00|1503.1|1500.1|1505.1|1502.1|1505.6|1502.6|1502.5|1499.5|113
1610364900000|2021-01-11 11:35:00|1504.8|1501.8|1505.5|1502.5|1505.7|1502.7|1502.5|1499.5|154
1610365200000|2021-01-11 11:40:00|1505.1|1502.1|1506.4|1503.4|1507|1504|1503.1|1500.1|183
1610365500000|2021-01-11 11:45:00|1506.7|1503.7|1503.4|1500.4|1506.7|1503.7|1502.5|1499.5|214
1610365800000|2021-01-11 11:50:00|1503.7|1500.7|1502|1499|1503.7|1500.7|1501.5|1498.5|82
1610366100000|2021-01-11 11:55:00|1502.1|1499.1|1502.5|1499.5|1502.5|1499.5|1499.5|1496.5|79
1610366400000|2021-01-11 12:00:00|1502.7|1499.7|1502.4|1499.4|1504.6|1501.6|1502.1|1499.1|95
1610366700000|2021-01-11 12:05:00|1502.7|1499.7|1503.1|1500.1|1504.4|1501.4|1502.7|1499.7|39
1610367000000|2021-01-11 12:10:00|1503.4|1500.4|1503.6|1500.6|1505.1|1502.1|1503.1|1500.1|28
1610367300000|2021-01-11 12:15:00|1503.4|1500.4|1497.2|1494.2|1504.7|1501.7|1497.2|1494.2|387
1610367600000|2021-01-11 12:20:00|1497.8|1494.8|1495.1|1492.1|1498.4|1495.4|1494.9|1491.9|114
1610367900000|2021-01-11 12:25:00|1495.9|1492.9|1495.9|1492.9|1496.1|1493.1|1494.2|1491.2|139
1610368200000|2021-01-11 12:30:00|1495.2|1492.2|1496.4|1493.4|1498.1|1495.1|1494.5|1491.5|186
1610368500000|2021-01-11 12:35:00|1496.5|1493.5|1494.9|1491.9|1497.9|1494.9|1494.9|1491.9|50
1610368800000|2021-01-11 12:40:00|1495.2|1492.2|1494|1491|1496.9|1493.9|1493.9|1490.9|86
1610369100000|2021-01-11 12:45:00|1494.4|1491.4|1491.8|1488.8|1494.5|1491.5|1491.8|1488.8|80
1610369400000|2021-01-11 12:50:00|1492|1489|1494.1|1491.1|1495.8|1492.8|1491.8|1488.8|228
1610369700000|2021-01-11 12:55:00|1493.8|1490.8|1492.6|1489.6|1494.1|1491.1|1491.8|1488.8|165
1610370000000|2021-01-11 13:00:00|1492.8|1489.8|1488.8|1485.8|1492.8|1489.8|1488.3|1485.3|422
1610370300000|2021-01-11 13:05:00|1487.8|1484.8|1485.1|1482.1|1488.5|1485.5|1484.8|1481.8|362
1610370600000|2021-01-11 13:10:00|1485.8|1482.8|1484.5|1481.5|1486.8|1483.8|1483.5|1480.5|379
1610370900000|2021-01-11 13:15:00|1484.1|1481.1|1485.4|1482.4|1488.4|1485.4|1484.1|1481.1|509
1610371200000|2021-01-11 13:20:00|1486.4|1483.4|1485.4|1482.4|1486.4|1483.4|1484.4|1481.4|131
1610371500000|2021-01-11 13:25:00|1485.1|1482.1|1485.1|1482.1|1486.1|1483.1|1483.8|1480.8|220
1610371800000|2021-01-11 13:30:00|1484.8|1481.8|1483.7|1480.7|1484.8|1481.8|1483.1|1480.1|430
1610372100000|2021-01-11 13:35:00|1484.1|1481.1|1487.7|1484.7|1489.3|1486.3|1483.1|1480.1|372
1610372400000|2021-01-11 13:40:00|1488|1485|1487.7|1484.7|1491|1488|1487.7|1484.7|415
1610372700000|2021-01-11 13:45:00|1488.4|1485.4|1491.1|1488.1|1491.6|1488.6|1487.7|1484.7|514
1610373000000|2021-01-11 13:50:00|1491|1488|1489.3|1486.3|1491|1488|1487.6|1484.6|342
1610373300000|2021-01-11 13:55:00|1489.6|1486.6|1488.6|1485.6|1491.3|1488.3|1488|1485|441
1610373600000|2021-01-11 14:00:00|1489|1486|1487.6|1484.6|1489|1486|1486.3|1483.3|448
1610373900000|2021-01-11 14:05:00|1488|1485|1490.9|1487.9|1492.4|1489.4|1487.3|1484.3|258
1610374200000|2021-01-11 14:10:00|1490.6|1487.6|1492.4|1489.4|1492.9|1489.9|1490.6|1487.6|331
1610374500000|2021-01-11 14:15:00|1492.3|1489.3|1492.6|1489.6|1494.6|1491.6|1490.9|1487.9|446
1610374800000|2021-01-11 14:20:00|1491.6|1488.6|1493.9|1490.9|1496.8|1493.8|1491.6|1488.6|807
1610375100000|2021-01-11 14:25:00|1494.3|1491.3|1495.3|1492.3|1496.6|1493.6|1493.3|1490.3|214
1610375400000|2021-01-11 14:30:00|1494.9|1491.9|1493.7|1490.7|1495.7|1492.7|1492.6|1489.6|255
1610375700000|2021-01-11 14:35:00|1494.2|1491.2|1495.5|1492.5|1495.5|1492.5|1492.5|1489.5|143
1610376000000|2021-01-11 14:40:00|1495.2|1492.2|1498.7|1495.7|1500.1|1497.1|1495.2|1492.2|430
1610376300000|2021-01-11 14:45:00|1498.5|1495.5|1495.7|1492.7|1498.5|1495.5|1495.5|1492.5|144
1610376600000|2021-01-11 14:50:00|1496|1493|1494.9|1491.9|1496.5|1493.5|1494.3|1491.3|183
1610376900000|2021-01-11 14:55:00|1495.3|1492.3|1496.5|1493.5|1497.5|1494.5|1495.2|1492.2|130
1610377200000|2021-01-11 15:00:00|1496.9|1493.9|1499.8|1496.8|1499.8|1496.8|1496.9|1493.9|313
1610377500000|2021-01-11 15:05:00|1499.5|1496.5|1499.8|1496.8|1502.8|1499.8|1498.5|1495.5|219
1610377800000|2021-01-11 15:10:00|1500.2|1497.2|1502.8|1499.8|1502.8|1499.8|1499.8|1496.8|170
1610378100000|2021-01-11 15:15:00|1503.8|1500.8|1505|1502|1506.4|1503.4|1503.1|1500.1|984
1610378400000|2021-01-11 15:20:00|1504.6|1501.6|1505.1|1502.1|1506.1|1503.1|1502.8|1499.8|508
1610378700000|2021-01-11 15:25:00|1505.3|1502.3|1505.3|1502.3|1510.5|1507.5|1504.1|1501.1|557
1610379000000|2021-01-11 15:30:00|1505.4|1502.4|1504.2|1501.2|1505.4|1502.4|1503.1|1500.1|564
1610379300000|2021-01-11 15:35:00|1504.1|1501.1|1495.5|1492.5|1507.4|1504.4|1494.5|1491.5|663
1610379600000|2021-01-11 15:40:00|1495.8|1492.8|1498.1|1495.1|1498.7|1495.7|1493.5|1490.5|650
1610379900000|2021-01-11 15:45:00|1497.8|1494.8|1497.1|1494.1|1499.1|1496.1|1497.1|1494.1|96
1610380200000|2021-01-11 15:50:00|1497.5|1494.5|1503.5|1500.5|1503.5|1500.5|1495.5|1492.5|393
1610380500000|2021-01-11 15:55:00|1503.7|1500.7|1505.7|1502.7|1505.7|1502.7|1503.4|1500.4|164
1610380800000|2021-01-11 16:00:00|1506|1503|1502.4|1499.4|1506.7|1503.7|1502.4|1499.4|273
1610381100000|2021-01-11 16:05:00|1502.2|1499.2|1498.4|1495.4|1504.4|1501.4|1498.1|1495.1|325
1610381400000|2021-01-11 16:10:00|1498.1|1495.1|1497.1|1494.1|1498.8|1495.8|1495.8|1492.8|348
1610381700000|2021-01-11 16:15:00|1496.9|1493.9|1495.8|1492.8|1497.1|1494.1|1495.8|1492.8|86
1610382000000|2021-01-11 16:20:00|1495.4|1492.4|1498.1|1495.1|1498.7|1495.7|1495.1|1492.1|153
1610382300000|2021-01-11 16:25:00|1498.8|1495.8|1496.8|1493.8|1498.8|1495.8|1496.1|1493.1|258
1610382600000|2021-01-11 16:30:00|1496.4|1493.4|1494.5|1491.5|1496.8|1493.8|1493.5|1490.5|406
1610382900000|2021-01-11 16:35:00|1494.1|1491.1|1498.8|1495.8|1499.1|1496.1|1493.6|1490.6|182
1610383200000|2021-01-11 16:40:00|1499.1|1496.1|1501.1|1498.1|1501.4|1498.4|1499.1|1496.1|128
1610383500000|2021-01-11 16:45:00|1501.4|1498.4|1503.4|1500.4|1504.1|1501.1|1501.4|1498.4|227
1610383800000|2021-01-11 16:50:00|1503.1|1500.1|1499.4|1496.4|1504.1|1501.1|1498.8|1495.8|215
1610384100000|2021-01-11 16:55:00|1499.1|1496.1|1500.9|1497.9|1501.1|1498.1|1498.8|1495.8|189
1610384400000|2021-01-11 17:00:00|1501.4|1498.4|1502.1|1499.1|1504.4|1501.4|1501.4|1498.4|176
1610384700000|2021-01-11 17:05:00|1502.4|1499.4|1503.1|1500.1|1504.1|1501.1|1502.4|1499.4|138
1610385000000|2021-01-11 17:10:00|1504.8|1501.8|1505.7|1502.7|1506.4|1503.4|1504.1|1501.1|328
1610385300000|2021-01-11 17:15:00|1506.1|1503.1|1507|1504|1508.6|1505.6|1506.1|1503.1|379
1610385600000|2021-01-11 17:20:00|1507.3|1504.3|1505.3|1502.3|1507.6|1504.6|1505.3|1502.3|354
1610385900000|2021-01-11 17:25:00|1506.3|1503.3|1506.3|1503.3|1506.3|1503.3|1505.3|1502.3|512
1610386200000|2021-01-11 17:30:00|1505.3|1502.3|1501.1|1498.1|1505.3|1502.3|1501.1|1498.1|390
1610386500000|2021-01-11 17:35:00|1500.7|1497.7|1496.9|1493.9|1502.1|1499.1|1496.9|1493.9|302
1610386800000|2021-01-11 17:40:00|1497.1|1494.1|1498.4|1495.4|1499.3|1496.3|1495.4|1492.4|438
1610387100000|2021-01-11 17:45:00|1498|1495|1496.3|1493.3|1499|1496|1494.5|1491.5|1222
1610387400000|2021-01-11 17:50:00|1496.4|1493.4|1506.3|1503.3|1506.3|1503.3|1496.4|1493.4|2347
1610387700000|2021-01-11 17:55:00|1505.3|1502.3|1510.3|1507.3|1510.3|1507.3|1503.6|1500.6|1286
1610440200000|2021-01-12 08:30:00|1510.5|1507.5|1515|1512|1515.1|1512.1|1507.7|1504.7|600
1610440500000|2021-01-12 08:35:00|1514.8|1511.8|1514.8|1511.8|1516.8|1513.8|1514.8|1511.8|141
1610440800000|2021-01-12 08:40:00|1514.7|1511.7|1514.2|1511.2|1514.8|1511.8|1513|1510|51
1610441100000|2021-01-12 08:45:00|1514.5|1511.5|1514.2|1511.2|1517.9|1514.9|1512|1509|236
1610441400000|2021-01-12 08:50:00|1513.8|1510.8|1515.8|1512.8|1515.8|1512.8|1513.7|1510.7|73
1610441700000|2021-01-12 08:55:00|1516.4|1513.4|1524.7|1521.7|1525.7|1522.7|1516.4|1513.4|410
1610442000000|2021-01-12 09:00:00|1524|1521|1522.4|1519.4|1524|1521|1521.4|1518.4|370
1610442300000|2021-01-12 09:05:00|1522|1519|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|240
1610442600000|2021-01-12 09:10:00|1521.5|1518.5|1522.4|1519.4|1522.7|1519.7|1521.4|1518.4|93
1610442900000|2021-01-12 09:15:00|1521.4|1518.4|1522.4|1519.4|1523|1520|1521.4|1518.4|293
1610443200000|2021-01-12 09:20:00|1522|1519|1518.7|1515.7|1525.6|1522.6|1518.7|1515.7|388
1610443500000|2021-01-12 09:25:00|1518.4|1515.4|1520.1|1517.1|1520.1|1517.1|1517.7|1514.7|78
1610443800000|2021-01-12 09:30:00|1519.7|1516.7|1518.4|1515.4|1519.7|1516.7|1516.6|1513.6|54
1610444100000|2021-01-12 09:35:00|1518.1|1515.1|1516.9|1513.9|1518.1|1515.1|1515.8|1512.8|78
1610444400000|2021-01-12 09:40:00|1517.1|1514.1|1516.1|1513.1|1517.4|1514.4|1514.2|1511.2|352
1610444700000|2021-01-12 09:45:00|1515.8|1512.8|1516.5|1513.5|1516.6|1513.6|1514.8|1511.8|64
1610445000000|2021-01-12 09:50:00|1515.6|1512.6|1516.3|1513.3|1518.5|1515.5|1515.6|1512.6|221
1610445300000|2021-01-12 09:55:00|1516.2|1513.2|1515.8|1512.8|1518.5|1515.5|1515.2|1512.2|126
1610445600000|2021-01-12 10:00:00|1516.2|1513.2|1514.5|1511.5|1517.5|1514.5|1513.5|1510.5|157
1610445900000|2021-01-12 10:05:00|1514.3|1511.3|1514.5|1511.5|1515.2|1512.2|1514.2|1511.2|16
1610446200000|2021-01-12 10:10:00|1515.2|1512.2|1513.3|1510.3|1515.2|1512.2|1513.2|1510.2|30
1610446500000|2021-01-12 10:15:00|1513.5|1510.5|1516.2|1513.2|1516.2|1513.2|1512.1|1509.1|230
1610446800000|2021-01-12 10:20:00|1516.5|1513.5|1517.2|1514.2|1517.2|1514.2|1516.2|1513.2|47
1610447100000|2021-01-12 10:25:00|1517.3|1514.3|1520.5|1517.5|1520.5|1517.5|1517.3|1514.3|84
1610447400000|2021-01-12 10:30:00|1520.2|1517.2|1519.3|1516.3|1520.2|1517.2|1518.2|1515.2|43
1610447700000|2021-01-12 10:35:00|1519.2|1516.2|1519.2|1516.2|1519.3|1516.3|1519.2|1516.2|26
1610448000000|2021-01-12 10:40:00|1521.5|1518.5|1522.1|1519.1|1522.8|1519.8|1519.5|1516.5|124
1610448300000|2021-01-12 10:45:00|1522.3|1519.3|1522.7|1519.7|1522.7|1519.7|1520.7|1517.7|89
1610448600000|2021-01-12 10:50:00|1523|1520|1523.9|1520.9|1525|1522|1523|1520|148
1610448900000|2021-01-12 10:55:00|1524|1521|1523.9|1520.9|1524|1521|1523.4|1520.4|12
1610449200000|2021-01-12 11:00:00|1524|1521|1524.2|1521.2|1524.7|1521.7|1523.4|1520.4|52
1610449500000|2021-01-12 11:05:00|1523.9|1520.9|1520.6|1517.6|1523.9|1520.9|1520.6|1517.6|48
1610449800000|2021-01-12 11:10:00|1520.5|1517.5|1521.5|1518.5|1521.5|1518.5|1520.5|1517.5|13
1610450100000|2021-01-12 11:15:00|1521.7|1518.7|1522.1|1519.1|1522.5|1519.5|1521.7|1518.7|26
1610450400000|2021-01-12 11:20:00|1522.4|1519.4|1518.4|1515.4|1522.4|1519.4|1518.4|1515.4|135
1610450700000|2021-01-12 11:25:00|1518.2|1515.2|1519.2|1516.2|1519.2|1516.2|1518.2|1515.2|73
1610451000000|2021-01-12 11:30:00|1518.2|1515.2|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|20
1610451300000|2021-01-12 11:35:00|1518.5|1515.5|1520.2|1517.2|1520.3|1517.3|1517.9|1514.9|48
1610451600000|2021-01-12 11:40:00|1520.3|1517.3|1519.4|1516.4|1520.4|1517.4|1519.3|1516.3|35
1610451900000|2021-01-12 11:45:00|1519.8|1516.8|1519.2|1516.2|1519.8|1516.8|1518.3|1515.3|8
1610452200000|2021-01-12 11:50:00|1518.4|1515.4|1520.2|1517.2|1520.7|1517.7|1518.2|1515.2|33
1610452500000|2021-01-12 11:55:00|1519.8|1516.8|1519.5|1516.5|1519.9|1516.9|1518.9|1515.9|51
1610452800000|2021-01-12 12:00:00|1519.9|1516.9|1517.5|1514.5|1519.9|1516.9|1517.5|1514.5|59
1610453100000|2021-01-12 12:05:00|1517.9|1514.9|1519.4|1516.4|1520.3|1517.3|1516.9|1513.9|142
1610453400000|2021-01-12 12:10:00|1519.3|1516.3|1518.4|1515.4|1520.3|1517.3|1518.4|1515.4|42
1610453700000|2021-01-12 12:15:00|1518.3|1515.3|1518.6|1515.6|1519.1|1516.1|1517.4|1514.4|45
1610454000000|2021-01-12 12:20:00|1518.4|1515.4|1521.7|1518.7|1522|1519|1518.4|1515.4|47
1610454300000|2021-01-12 12:25:00|1521.8|1518.8|1522|1519|1523|1520|1521.3|1518.3|65
1610454600000|2021-01-12 12:30:00|1521.3|1518.3|1518.6|1515.6|1521.3|1518.3|1518.6|1515.6|135
1610454900000|2021-01-12 12:35:00|1518.7|1515.7|1518.7|1515.7|1518.7|1515.7|1518.6|1515.6|9
1610455200000|2021-01-12 12:40:00|1519|1516|1519.1|1516.1|1519.7|1516.7|1518.6|1515.6|68
1610455500000|2021-01-12 12:45:00|1519.3|1516.3|1518.4|1515.4|1521.1|1518.1|1518.4|1515.4|142
1610455800000|2021-01-12 12:50:00|1519.1|1516.1|1521.4|1518.4|1521.4|1518.4|1519.1|1516.1|210
1610456100000|2021-01-12 12:55:00|1521.7|1518.7|1521.4|1518.4|1522.4|1519.4|1521.4|1518.4|142
1610456400000|2021-01-12 13:00:00|1521.9|1518.9|1513.1|1510.1|1521.9|1518.9|1513.1|1510.1|574
1610456700000|2021-01-12 13:05:00|1512.5|1509.5|1516.3|1513.3|1516.3|1513.3|1512.5|1509.5|204
1610457000000|2021-01-12 13:10:00|1516.1|1513.1|1509.1|1506.1|1516.1|1513.1|1509.1|1506.1|323
1610457300000|2021-01-12 13:15:00|1509.8|1506.8|1509.1|1506.1|1510.6|1507.6|1508.8|1505.8|183
1610457600000|2021-01-12 13:20:00|1508.8|1505.8|1510.7|1507.7|1511.4|1508.4|1506.1|1503.1|517
1610457900000|2021-01-12 13:25:00|1511.5|1508.5|1510.7|1507.7|1513.2|1510.2|1510.7|1507.7|242
1610458200000|2021-01-12 13:30:00|1511|1508|1509.7|1506.7|1512.7|1509.7|1509.7|1506.7|85
1610458500000|2021-01-12 13:35:00|1509.3|1506.3|1510.3|1507.3|1510.7|1507.7|1508.2|1505.2|67
1610458800000|2021-01-12 13:40:00|1510.7|1507.7|1509.3|1506.3|1513|1510|1508.7|1505.7|234
1610459100000|2021-01-12 13:45:00|1509.7|1506.7|1509|1506|1511|1508|1508.8|1505.8|58
1610459400000|2021-01-12 13:50:00|1509.5|1506.5|1508.9|1505.9|1511|1508|1508.9|1505.9|54
1610459700000|2021-01-12 13:55:00|1509.3|1506.3|1507.7|1504.7|1509.3|1506.3|1507.3|1504.3|139
1610460000000|2021-01-12 14:00:00|1507.9|1504.9|1507.7|1504.7|1509.9|1506.9|1506.9|1503.9|213
1610460300000|2021-01-12 14:05:00|1508|1505|1507.4|1504.4|1508.4|1505.4|1506.7|1503.7|204
1610460600000|2021-01-12 14:10:00|1507.7|1504.7|1510|1507|1510.4|1507.4|1507.7|1504.7|240
1610460900000|2021-01-12 14:15:00|1510.4|1507.4|1510.7|1507.7|1511.9|1508.9|1510.3|1507.3|98
1610461200000|2021-01-12 14:20:00|1510.3|1507.3|1507|1504|1510.3|1507.3|1506.7|1503.7|89
1610461500000|2021-01-12 14:25:00|1506.7|1503.7|1507.6|1504.6|1507.6|1504.6|1506.4|1503.4|109
1610461800000|2021-01-12 14:30:00|1507.5|1504.5|1509.6|1506.6|1510.6|1507.6|1507.4|1504.4|142
1610462100000|2021-01-12 14:35:00|1509.9|1506.9|1510.3|1507.3|1510.9|1507.9|1509.6|1506.6|80
1610462400000|2021-01-12 14:40:00|1509.9|1506.9|1509.8|1506.8|1510.9|1507.9|1508.9|1505.9|134
1610462700000|2021-01-12 14:45:00|1509.9|1506.9|1508.5|1505.5|1510.3|1507.3|1508.4|1505.4|117
1610463000000|2021-01-12 14:50:00|1508.6|1505.6|1508.6|1505.6|1508.6|1505.6|1503.7|1500.7|639
1610463300000|2021-01-12 14:55:00|1509.4|1506.4|1509.3|1506.3|1509.9|1506.9|1507.9|1504.9|159
1610463600000|2021-01-12 15:00:00|1508.9|1505.9|1511.9|1508.9|1511.9|1508.9|1508.9|1505.9|195
1610463900000|2021-01-12 15:05:00|1511.3|1508.3|1507.6|1504.6|1511.3|1508.3|1507.5|1504.5|344
1610464200000|2021-01-12 15:10:00|1508.6|1505.6|1509.5|1506.5|1509.6|1506.6|1507.6|1504.6|51
1610464500000|2021-01-12 15:15:00|1509.6|1506.6|1508.5|1505.5|1510.6|1507.6|1508|1505|53
1610464800000|2021-01-12 15:20:00|1508.3|1505.3|1507.3|1504.3|1508.5|1505.5|1506.3|1503.3|240
1610465100000|2021-01-12 15:25:00|1506.3|1503.3|1506.3|1503.3|1508.3|1505.3|1506.3|1503.3|213
1610465400000|2021-01-12 15:30:00|1506.7|1503.7|1506.1|1503.1|1507.3|1504.3|1505.7|1502.7|151
1610465700000|2021-01-12 15:35:00|1505.7|1502.7|1508.1|1505.1|1508.7|1505.7|1505.7|1502.7|194
1610466000000|2021-01-12 15:40:00|1507.3|1504.3|1505.7|1502.7|1507.3|1504.3|1505.3|1502.3|181
1610466300000|2021-01-12 15:45:00|1506|1503|1506|1503|1507|1504|1505.7|1502.7|125
1610466600000|2021-01-12 15:50:00|1506.2|1503.2|1506|1503|1507|1504|1506|1503|119
1610466900000|2021-01-12 15:55:00|1505.7|1502.7|1496.8|1493.8|1505.7|1502.7|1496.8|1493.8|942
1610467200000|2021-01-12 16:00:00|1495.8|1492.8|1498.3|1495.3|1498.6|1495.6|1494.5|1491.5|530
1610467500000|2021-01-12 16:05:00|1498.1|1495.1|1495.5|1492.5|1498.8|1495.8|1494.5|1491.5|300
1610467800000|2021-01-12 16:10:00|1494.8|1491.8|1495.2|1492.2|1496.8|1493.8|1493.2|1490.2|1156
1610468100000|2021-01-12 16:15:00|1494.5|1491.5|1496.9|1493.9|1497.2|1494.2|1493.9|1490.9|514
1610468400000|2021-01-12 16:20:00|1496.5|1493.5|1496.9|1493.9|1498.2|1495.2|1496.5|1493.5|238
1610468700000|2021-01-12 16:25:00|1496.5|1493.5|1492.3|1489.3|1496.5|1493.5|1491.6|1488.6|612
1610469000000|2021-01-12 16:30:00|1492.6|1489.6|1491.9|1488.9|1492.9|1489.9|1490.8|1487.8|278
1610469300000|2021-01-12 16:35:00|1491.6|1488.6|1493.2|1490.2|1493.9|1490.9|1490.9|1487.9|274
1610469600000|2021-01-12 16:40:00|1493.9|1490.9|1493.3|1490.3|1494.3|1491.3|1492.9|1489.9|136
1610469900000|2021-01-12 16:45:00|1493.5|1490.5|1491.5|1488.5|1493.5|1490.5|1491.2|1488.2|211
1610470200000|2021-01-12 16:50:00|1491.2|1488.2|1493.2|1490.2|1493.2|1490.2|1489.5|1486.5|365
1610470500000|2021-01-12 16:55:00|1493.9|1490.9|1491.4|1488.4|1494.2|1491.2|1491|1488|264
1610470800000|2021-01-12 17:00:00|1491.5|1488.5|1498.3|1495.3|1499.4|1496.4|1491.5|1488.5|420
1610471100000|2021-01-12 17:05:00|1498.4|1495.4|1500.4|1497.4|1501.3|1498.3|1497.2|1494.2|181
1610471400000|2021-01-12 17:10:00|1500.8|1497.8|1504.7|1501.7|1504.7|1501.7|1500.4|1497.4|373
1610471700000|2021-01-12 17:15:00|1503.7|1500.7|1500.4|1497.4|1504.1|1501.1|1499.4|1496.4|382
1610472000000|2021-01-12 17:20:00|1501.2|1498.2|1500.8|1497.8|1503.6|1500.6|1500.2|1497.2|296
1610472300000|2021-01-12 17:25:00|1500.4|1497.4|1499.9|1496.9|1500.8|1497.8|1498.2|1495.2|240
1610472600000|2021-01-12 17:30:00|1500.2|1497.2|1498.9|1495.9|1500.9|1497.9|1497.9|1494.9|207
1610472900000|2021-01-12 17:35:00|1498.6|1495.6|1497.9|1494.9|1500.9|1497.9|1497.9|1494.9|501
1610473200000|2021-01-12 17:40:00|1497.6|1494.6|1495.6|1492.6|1497.9|1494.9|1494.9|1491.9|254
1610473500000|2021-01-12 17:45:00|1495.7|1492.7|1492.6|1489.6|1495.9|1492.9|1492.6|1489.6|273
1610473800000|2021-01-12 17:50:00|1491.9|1488.9|1487.3|1484.3|1492.6|1489.6|1485.7|1482.7|3632
1610474100000|2021-01-12 17:55:00|1487.7|1484.7|1489|1486|1491|1488|1486|1483|920
1610526600000|2021-01-13 08:30:00|1497.7|1494.7|1498.4|1495.4|1500.6|1497.6|1495.6|1492.6|642
1610526900000|2021-01-13 08:35:00|1498.2|1495.2|1498.9|1495.9|1500.6|1497.6|1498.2|1495.2|497
1610527200000|2021-01-13 08:40:00|1498.5|1495.5|1495.4|1492.4|1498.5|1495.5|1494.4|1491.4|322
1610527500000|2021-01-13 08:45:00|1495.5|1492.5|1497.7|1494.7|1498.7|1495.7|1494.5|1491.5|104
1610527800000|2021-01-13 08:50:00|1496.7|1493.7|1496.7|1493.7|1496.7|1493.7|1495.4|1492.4|100
1610528100000|2021-01-13 08:55:00|1496.4|1493.4|1493.9|1490.9|1496.4|1493.4|1493.6|1490.6|131
1610528400000|2021-01-13 09:00:00|1493.8|1490.8|1492.3|1489.3|1493.9|1490.9|1490.9|1487.9|167
1610528700000|2021-01-13 09:05:00|1491.9|1488.9|1493.9|1490.9|1494.9|1491.9|1491.9|1488.9|138
1610529000000|2021-01-13 09:10:00|1494.4|1491.4|1494.9|1491.9|1495.9|1492.9|1494.3|1491.3|103
1610529300000|2021-01-13 09:15:00|1494.1|1491.1|1494.9|1491.9|1494.9|1491.9|1493.9|1490.9|22
1610529600000|2021-01-13 09:20:00|1495.3|1492.3|1496.9|1493.9|1497.9|1494.9|1495.3|1492.3|81
1610529900000|2021-01-13 09:25:00|1497.2|1494.2|1495.8|1492.8|1498.6|1495.6|1495.8|1492.8|96
1610530200000|2021-01-13 09:30:00|1496.9|1493.9|1497.9|1494.9|1498.1|1495.1|1495.9|1492.9|96
1610530500000|2021-01-13 09:35:00|1496.9|1493.9|1497.3|1494.3|1497.3|1494.3|1496.9|1493.9|17
1610530800000|2021-01-13 09:40:00|1496.9|1493.9|1496.9|1493.9|1497.9|1494.9|1496.6|1493.6|41
1610531100000|2021-01-13 09:45:00|1496.8|1493.8|1494.9|1491.9|1496.9|1493.9|1494.9|1491.9|169
1610531400000|2021-01-13 09:50:00|1495.3|1492.3|1495.9|1492.9|1496.9|1493.9|1495.3|1492.3|388
1610531700000|2021-01-13 09:55:00|1496.3|1493.3|1497.4|1494.4|1497.9|1494.9|1496.3|1493.3|130
1610532000000|2021-01-13 10:00:00|1497|1494|1499.2|1496.2|1499.5|1496.5|1496.9|1493.9|214
1610532300000|2021-01-13 10:05:00|1499|1496|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|91
1610532600000|2021-01-13 10:10:00|||||||||26
1610532900000|2021-01-13 10:15:00|1497.9|1494.9|1498.9|1495.9|1498.9|1495.9|1496.3|1493.3|146
1610533200000|2021-01-13 10:20:00|1499.4|1496.4|1498.9|1495.9|1499.9|1496.9|1498.9|1495.9|78
1610533500000|2021-01-13 10:25:00|1498.8|1495.8|1501.9|1498.9|1501.9|1498.9|1498.8|1495.8|79
1610533800000|2021-01-13 10:30:00|1501.4|1498.4|1499.9|1496.9|1501.4|1498.4|1499.8|1496.8|57
1610534100000|2021-01-13 10:35:00|1500.6|1497.6|1501.7|1498.7|1501.9|1498.9|1500.6|1497.6|88
1610534400000|2021-01-13 10:40:00|1501.4|1498.4|1502.2|1499.2|1502.9|1499.9|1501.2|1498.2|26
1610534700000|2021-01-13 10:45:00|1502.6|1499.6|1502.7|1499.7|1502.9|1499.9|1501.9|1498.9|39
1610535000000|2021-01-13 10:50:00|1502.9|1499.9|1501.9|1498.9|1502.9|1499.9|1501.9|1498.9|31
1610535300000|2021-01-13 10:55:00|1501.2|1498.2|1501.9|1498.9|1502.9|1499.9|1501.2|1498.2|206
1610535600000|2021-01-13 11:00:00|1501.5|1498.5|1500.9|1497.9|1501.5|1498.5|1500|1497|40
1610535900000|2021-01-13 11:05:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|47
1610536200000|2021-01-13 11:10:00|1500.5|1497.5|1501|1498|1501.5|1498.5|1500.4|1497.4|65
1610536500000|2021-01-13 11:15:00|1500.9|1497.9|1501.5|1498.5|1501.9|1498.9|1500.9|1497.9|28
1610536800000|2021-01-13 11:20:00|1500.9|1497.9|1500.9|1497.9|1500.9|1497.9|1500.6|1497.6|46
1610537100000|2021-01-13 11:25:00|1501.2|1498.2|1500.9|1497.9|1501.2|1498.2|1500.9|1497.9|17
1610537400000|2021-01-13 11:30:00|1501.2|1498.2|1500.9|1497.9|1501.9|1498.9|1500.9|1497.9|70
1610537700000|2021-01-13 11:35:00|1500.6|1497.6|1500.9|1497.9|1501.2|1498.2|1500.6|1497.6|108
1610538000000|2021-01-13 11:40:00|1500.6|1497.6|1501.9|1498.9|1502.9|1499.9|1500.6|1497.6|214
1610538300000|2021-01-13 11:45:00|1502.4|1499.4|1501.9|1498.9|1502.9|1499.9|1501.9|1498.9|81
1610538600000|2021-01-13 11:50:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.9|1497.9|63
1610538900000|2021-01-13 11:55:00|1501.5|1498.5|1501.5|1498.5|1501.9|1498.9|1500.9|1497.9|52
1610539200000|2021-01-13 12:00:00|1501.9|1498.9|1504.9|1501.9|1504.9|1501.9|1500.9|1497.9|247
1610539500000|2021-01-13 12:05:00|1504.5|1501.5|1502.9|1499.9|1504.9|1501.9|1502.4|1499.4|36
1610539800000|2021-01-13 12:10:00|1502.8|1499.8|1501.8|1498.8|1503.5|1500.5|1501.8|1498.8|18
1610540100000|2021-01-13 12:15:00|||||||||4
1610540400000|2021-01-13 12:20:00|1502|1499|1502.5|1499.5|1502.8|1499.8|1502|1499|11
1610540700000|2021-01-13 12:25:00|1502.3|1499.3|1503.5|1500.5|1503.8|1500.8|1502.3|1499.3|43
1610541000000|2021-01-13 12:30:00|1503.3|1500.3|1502.8|1499.8|1503.3|1500.3|1501.8|1498.8|52
1610541300000|2021-01-13 12:35:00|1502.1|1499.1|1501.1|1498.1|1502.1|1499.1|1501.1|1498.1|22
1610541600000|2021-01-13 12:40:00|1501.5|1498.5|1500.3|1497.3|1501.5|1498.5|1499.8|1496.8|217
1610541900000|2021-01-13 12:45:00|1499.8|1496.8|1500.8|1497.8|1500.8|1497.8|1499.8|1496.8|51
1610542200000|2021-01-13 12:50:00|1500.5|1497.5|1501.5|1498.5|1501.5|1498.5|1500.5|1497.5|34
1610542500000|2021-01-13 12:55:00|1501.1|1498.1|1503|1500|1503.1|1500.1|1500.8|1497.8|84
1610542800000|2021-01-13 13:00:00|1502.8|1499.8|1504.1|1501.1|1504.1|1501.1|1500.5|1497.5|159
1610543100000|2021-01-13 13:05:00|1503.6|1500.6|1504.2|1501.2|1505.2|1502.2|1502.1|1499.1|504
1610543400000|2021-01-13 13:10:00|1504.1|1501.1|1506.1|1503.1|1506.1|1503.1|1502.4|1499.4|183
1610543700000|2021-01-13 13:15:00|1505.2|1502.2|1505.7|1502.7|1506.1|1503.1|1504.2|1501.2|91
1610544000000|2021-01-13 13:20:00|1506.1|1503.1|1513.8|1510.8|1514.9|1511.9|1505.7|1502.7|571
1610544300000|2021-01-13 13:25:00|1513.9|1510.9|1508.4|1505.4|1514.3|1511.3|1507.9|1504.9|184
1610544600000|2021-01-13 13:30:00|1508.2|1505.2|1509|1506|1509.8|1506.8|1507.1|1504.1|330
1610544900000|2021-01-13 13:35:00|1509.1|1506.1|1506.8|1503.8|1509.8|1506.8|1506.8|1503.8|95
1610545200000|2021-01-13 13:40:00|1507|1504|1512.7|1509.7|1513.7|1510.7|1507|1504|207
1610545500000|2021-01-13 13:45:00|1512.4|1509.4|1514.1|1511.1|1514.1|1511.1|1512.2|1509.2|25
1610545800000|2021-01-13 13:50:00|1513.7|1510.7|1514.1|1511.1|1514.1|1511.1|1512.1|1509.1|94
1610546100000|2021-01-13 13:55:00|1514.4|1511.4|1516.4|1513.4|1516.4|1513.4|1514.4|1511.4|172
1610546400000|2021-01-13 14:00:00|1516.6|1513.6|1522.8|1519.8|1523.5|1520.5|1516.4|1513.4|1601
1610546700000|2021-01-13 14:05:00|1522.5|1519.5|1522.1|1519.1|1524.5|1521.5|1522.1|1519.1|704
1610547000000|2021-01-13 14:10:00|1522.7|1519.7|1527|1524|1527.4|1524.4|1522.5|1519.5|1140
1610547300000|2021-01-13 14:15:00|1528|1525|1525.7|1522.7|1531|1528|1524.7|1521.7|1306
1610547600000|2021-01-13 14:20:00|1525.9|1522.9|1527.9|1524.9|1530|1527|1525.7|1522.7|367
1610547900000|2021-01-13 14:25:00|1528|1525|1527|1524|1528.4|1525.4|1524.7|1521.7|614
1610548200000|2021-01-13 14:30:00|1526.7|1523.7|1523.5|1520.5|1527.7|1524.7|1521.7|1518.7|823
1610548500000|2021-01-13 14:35:00|1523.1|1520.1|1521.3|1518.3|1523.1|1520.1|1517.2|1514.2|930
1610548800000|2021-01-13 14:40:00|1521.2|1518.2|1523.4|1520.4|1523.7|1520.7|1521.2|1518.2|174
1610549100000|2021-01-13 14:45:00|1523.6|1520.6|1520.6|1517.6|1524.4|1521.4|1520.1|1517.1|212
1610549400000|2021-01-13 14:50:00|1520.7|1517.7|1522.4|1519.4|1523.4|1520.4|1520.4|1517.4|195
1610549700000|2021-01-13 14:55:00|1522.9|1519.9|1524.1|1521.1|1524.4|1521.4|1522.2|1519.2|233
1610550000000|2021-01-13 15:00:00|1524.4|1521.4|1523.7|1520.7|1524.4|1521.4|1523.4|1520.4|165
1610550300000|2021-01-13 15:05:00|1524.4|1521.4|1523.4|1520.4|1524.4|1521.4|1522.1|1519.1|128
1610550600000|2021-01-13 15:10:00|1523.3|1520.3|1522.4|1519.4|1526.7|1523.7|1522.1|1519.1|432
1610550900000|2021-01-13 15:15:00|1521.4|1518.4|1522.8|1519.8|1524.4|1521.4|1521.4|1518.4|160
1610551200000|2021-01-13 15:20:00|1522.9|1519.9|1525.6|1522.6|1526.6|1523.6|1522.8|1519.8|223
1610551500000|2021-01-13 15:25:00|1525.7|1522.7|1525|1522|1526.7|1523.7|1524|1521|160
1610551800000|2021-01-13 15:30:00|1524.8|1521.8|1523.7|1520.7|1526.7|1523.7|1523.7|1520.7|312
1610552100000|2021-01-13 15:35:00|1524.1|1521.1|1526|1523|1526.3|1523.3|1524|1521|421
1610552400000|2021-01-13 15:40:00|1526.6|1523.6|1526|1523|1527|1524|1525|1522|315
1610552700000|2021-01-13 15:45:00|1525|1522|1525.1|1522.1|1526|1523|1525|1522|215
1610553000000|2021-01-13 15:50:00|1525.2|1522.2|1524.3|1521.3|1525.6|1522.6|1524|1521|212
1610553300000|2021-01-13 15:55:00|1523.8|1520.8|1519.7|1516.7|1523.8|1520.8|1519.6|1516.6|282
1610553600000|2021-01-13 16:00:00|1520.6|1517.6|1519.4|1516.4|1521.1|1518.1|1519.1|1516.1|133
1610553900000|2021-01-13 16:05:00|1519.1|1516.1|1522.1|1519.1|1522.1|1519.1|1519.1|1516.1|183
1610554200000|2021-01-13 16:10:00|1521.4|1518.4|1520.5|1517.5|1523.3|1520.3|1520.1|1517.1|266
1610554500000|2021-01-13 16:15:00|1520.1|1517.1|1520|1517|1521.1|1518.1|1518.9|1515.9|290
1610554800000|2021-01-13 16:20:00|1520.1|1517.1|1520.5|1517.5|1521.5|1518.5|1520.1|1517.1|19
1610555100000|2021-01-13 16:25:00|1521|1518|1520.8|1517.8|1522.1|1519.1|1520.1|1517.1|171
1610555400000|2021-01-13 16:30:00|1521.1|1518.1|1520.1|1517.1|1521.1|1518.1|1520.1|1517.1|69
1610555700000|2021-01-13 16:35:00|1519.8|1516.8|1518.1|1515.1|1519.8|1516.8|1517.8|1514.8|90
1610556000000|2021-01-13 16:40:00|1519.1|1516.1|1518.1|1515.1|1519.1|1516.1|1518.1|1515.1|132
1610556300000|2021-01-13 16:45:00|1520|1517|1516.6|1513.6|1520.1|1517.1|1516.6|1513.6|269
1610556600000|2021-01-13 16:50:00|1516.7|1513.7|1517.6|1514.6|1517.8|1514.8|1516.6|1513.6|156
1610556900000|2021-01-13 16:55:00|1517.2|1514.2|1517.8|1514.8|1519.8|1516.8|1517.2|1514.2|85
1610557200000|2021-01-13 17:00:00|1518.8|1515.8|1522.1|1519.1|1522.5|1519.5|1517.8|1514.8|223
1610557500000|2021-01-13 17:05:00|1521.8|1518.8|1519.8|1516.8|1521.8|1518.8|1519.8|1516.8|146
1610557800000|2021-01-13 17:10:00|1518.8|1515.8|1518.6|1515.6|1519.6|1516.6|1518.2|1515.2|117
1610558100000|2021-01-13 17:15:00|1517.8|1514.8|1517.2|1514.2|1517.8|1514.8|1516.3|1513.3|394
1610558400000|2021-01-13 17:20:00|1517.6|1514.6|1516.1|1513.1|1518.9|1515.9|1516|1513|881
1610558700000|2021-01-13 17:25:00|1516.3|1513.3|1516.3|1513.3|1516.3|1513.3|1516|1513|124
1610559000000|2021-01-13 17:30:00|1516|1513|1515|1512|1516|1513|1514.6|1511.6|162
1610559300000|2021-01-13 17:35:00|1516|1513|1515|1512|1517|1514|1515|1512|229
1610559600000|2021-01-13 17:40:00|1516|1513|1515.6|1512.6|1516|1513|1515|1512|397
1610559900000|2021-01-13 17:45:00|1515.5|1512.5|1518.3|1515.3|1520.5|1517.5|1515.1|1512.1|459
1610560200000|2021-01-13 17:50:00|1518.5|1515.5|1524.3|1521.3|1524.3|1521.3|1517.5|1514.5|1819
1610560500000|2021-01-13 17:55:00|1524.5|1521.5|1525.8|1522.8|1526.3|1523.3|1523.3|1520.3|914
1610613000000|2021-01-14 08:30:00|1531.4|1528.4|1538.2|1535.2|1538.9|1535.9|1531.4|1528.4|1352
1610613300000|2021-01-14 08:35:00|1538.5|1535.5|1538.2|1535.2|1539.2|1536.2|1537.2|1534.2|304
1610613600000|2021-01-14 08:40:00|1539.2|1536.2|1541.7|1538.7|1541.7|1538.7|1539.2|1536.2|322
1610613900000|2021-01-14 08:45:00|1542|1539|1551.8|1548.8|1552.1|1549.1|1541.7|1538.7|767
1610614200000|2021-01-14 08:50:00|1551.4|1548.4|1549.5|1546.5|1553.9|1550.9|1549.5|1546.5|452
1610614500000|2021-01-14 08:55:00|1548.5|1545.5|1545.5|1542.5|1548.5|1545.5|1545.1|1542.1|211
1610614800000|2021-01-14 09:00:00|1545.1|1542.1|1544.8|1541.8|1546.8|1543.8|1544.5|1541.5|234
1610615100000|2021-01-14 09:05:00|1544.6|1541.6|1544.1|1541.1|1544.8|1541.8|1543.8|1540.8|37
1610615400000|2021-01-14 09:10:00|1543.8|1540.8|1546.8|1543.8|1547.4|1544.4|1543.5|1540.5|108
1610615700000|2021-01-14 09:15:00|1546.1|1543.1|1546.6|1543.6|1546.8|1543.8|1544.8|1541.8|143
1610616000000|2021-01-14 09:20:00|1546.8|1543.8|1546.6|1543.6|1549.3|1546.3|1546.3|1543.3|181
1610616300000|2021-01-14 09:25:00|1546.5|1543.5|1547.9|1544.9|1547.9|1544.9|1546.1|1543.1|134
1610616600000|2021-01-14 09:30:00|1547.8|1544.8|1550|1547|1550|1547|1547.8|1544.8|231
1610616900000|2021-01-14 09:35:00|1549.7|1546.7|1549|1546|1549.7|1546.7|1548|1545|136
1610617200000|2021-01-14 09:40:00|1548|1545|1548|1545|1548.4|1545.4|1547.9|1544.9|29
1610617500000|2021-01-14 09:45:00|1547.8|1544.8|1548|1545|1548|1545|1546.9|1543.9|27
1610617800000|2021-01-14 09:50:00|1548.4|1545.4|1551|1548|1551|1548|1548.4|1545.4|105
1610618100000|2021-01-14 09:55:00|1550.3|1547.3|1549.3|1546.3|1550.7|1547.7|1549.2|1546.2|61
1610618400000|2021-01-14 10:00:00|1549.2|1546.2|1548.7|1545.7|1550|1547|1548|1545|55
1610618700000|2021-01-14 10:05:00|1548.5|1545.5|1548.1|1545.1|1550.1|1547.1|1547.7|1544.7|405
1610619000000|2021-01-14 10:10:00|1548.7|1545.7|1546.7|1543.7|1548.7|1545.7|1546|1543|348
1610619300000|2021-01-14 10:15:00|1547.4|1544.4|1546.9|1543.9|1547.4|1544.4|1546|1543|42
1610619600000|2021-01-14 10:20:00|1546.7|1543.7|1548|1545|1548|1545|1546.7|1543.7|111
1610619900000|2021-01-14 10:25:00|1547.6|1544.6|1547.5|1544.5|1548|1545|1547.4|1544.4|200
1610620200000|2021-01-14 10:30:00|1547.9|1544.9|1548|1545|1548|1545|1547.4|1544.4|19
1610620500000|2021-01-14 10:35:00|1547|1544|1548|1545|1548|1545|1547|1544|11
1610620800000|2021-01-14 10:40:00|1549|1546|1549|1546|1549.3|1546.3|1549|1546|125
1610621100000|2021-01-14 10:45:00|1548.6|1545.6|1548.5|1545.5|1548.6|1545.6|1548.5|1545.5|20
1610621400000|2021-01-14 10:50:00|1548.6|1545.6|1547.7|1544.7|1548.6|1545.6|1547|1544|26
1610621700000|2021-01-14 10:55:00|1547.4|1544.4|1545.9|1542.9|1547.7|1544.7|1545.9|1542.9|72
1610622000000|2021-01-14 11:00:00|1546|1543|1545|1542|1546|1543|1544.7|1541.7|83
1610622300000|2021-01-14 11:05:00|1544.9|1541.9|1544.7|1541.7|1545|1542|1544.4|1541.4|16
1610622600000|2021-01-14 11:10:00|1544.4|1541.4|1544.7|1541.7|1544.7|1541.7|1544.2|1541.2|45
1610622900000|2021-01-14 11:15:00|1545|1542|1546|1543|1547|1544|1545|1542|58
1610623200000|2021-01-14 11:20:00|1545.6|1542.6|1547|1544|1547|1544|1545|1542|71
1610623500000|2021-01-14 11:25:00|1546.9|1543.9|1544.1|1541.1|1547|1544|1544|1541|134
1610623800000|2021-01-14 11:30:00|1544.8|1541.8|1544.6|1541.6|1544.8|1541.8|1543.7|1540.7|70
1610624100000|2021-01-14 11:35:00|1545|1542|1544|1541|1546|1543|1544|1541|16
1610624400000|2021-01-14 11:40:00|1545|1542|1544.3|1541.3|1545|1542|1544|1541|86
1610624700000|2021-01-14 11:45:00|1544|1541|1542.4|1539.4|1544|1541|1542.4|1539.4|227
1610625000000|2021-01-14 11:50:00|1542.2|1539.2|1543.6|1540.6|1544.4|1541.4|1542.2|1539.2|424
1610625300000|2021-01-14 11:55:00|1543.4|1540.4|1542.4|1539.4|1544.4|1541.4|1542.3|1539.3|90
1610625600000|2021-01-14 12:00:00|1543.2|1540.2|1542.4|1539.4|1543.3|1540.3|1542.2|1539.2|143
1610625900000|2021-01-14 12:05:00|1543.2|1540.2|1542.2|1539.2|1543.4|1540.4|1542.2|1539.2|34
1610626200000|2021-01-14 12:10:00|1542.3|1539.3|1542.4|1539.4|1543.2|1540.2|1542.2|1539.2|19
1610626500000|2021-01-14 12:15:00|1543.2|1540.2|1544.3|1541.3|1544.4|1541.4|1542.4|1539.4|53
1610626800000|2021-01-14 12:20:00|1543.8|1540.8|1545.1|1542.1|1546.7|1543.7|1543.4|1540.4|136
1610627100000|2021-01-14 12:25:00|1545.6|1542.6|1546.4|1543.4|1546.7|1543.7|1544.4|1541.4|103
1610627400000|2021-01-14 12:30:00|1546.7|1543.7|1545|1542|1546.7|1543.7|1544.4|1541.4|87
1610627700000|2021-01-14 12:35:00|1545.4|1542.4|1545.4|1542.4|1545.5|1542.5|1544.4|1541.4|128
1610628000000|2021-01-14 12:40:00|1544.3|1541.3|1546.4|1543.4|1547|1544|1544.3|1541.3|262
1610628300000|2021-01-14 12:45:00|1546.5|1543.5|1545.4|1542.4|1547|1544|1545.4|1542.4|41
1610628600000|2021-01-14 12:50:00|1545.7|1542.7|1546.4|1543.4|1547.4|1544.4|1545.7|1542.7|89
1610628900000|2021-01-14 12:55:00|1546.5|1543.5|1547.7|1544.7|1548.2|1545.2|1546.4|1543.4|64
1610629200000|2021-01-14 13:00:00|1546.9|1543.9|1542.1|1539.1|1547|1544|1542.1|1539.1|255
1610629500000|2021-01-14 13:05:00|1542.3|1539.3|1541.1|1538.1|1542.3|1539.3|1539.9|1536.9|444
1610629800000|2021-01-14 13:10:00|1541.9|1538.9|1543.1|1540.1|1544.1|1541.1|1539.5|1536.5|382
1610630100000|2021-01-14 13:15:00|1543.6|1540.6|1544.8|1541.8|1545.1|1542.1|1543.1|1540.1|84
1610630400000|2021-01-14 13:20:00|1545.1|1542.1|1541.5|1538.5|1545.1|1542.1|1540|1537|225
1610630700000|2021-01-14 13:25:00|1541.1|1538.1|1540.1|1537.1|1541.1|1538.1|1539.8|1536.8|426
1610631000000|2021-01-14 13:30:00|1540.3|1537.3|1541.1|1538.1|1543.1|1540.1|1539.8|1536.8|152
1610631300000|2021-01-14 13:35:00|1540.4|1537.4|1542.7|1539.7|1544.1|1541.1|1540.4|1537.4|105
1610631600000|2021-01-14 13:40:00|1543.1|1540.1|1540.1|1537.1|1543.1|1540.1|1540.1|1537.1|99
1610631900000|2021-01-14 13:45:00|1540.5|1537.5|1542.1|1539.1|1542.1|1539.1|1540.1|1537.1|40
1610632200000|2021-01-14 13:50:00|1541.7|1538.7|1543.1|1540.1|1544.1|1541.1|1541.1|1538.1|54
1610632500000|2021-01-14 13:55:00|1542.7|1539.7|1544.7|1541.7|1546.4|1543.4|1542.6|1539.6|97
1610632800000|2021-01-14 14:00:00|1545.1|1542.1|1545.1|1542.1|1545.1|1542.1|1544.1|1541.1|125
1610633100000|2021-01-14 14:05:00|1544.4|1541.4|1544.1|1541.1|1545.1|1542.1|1544.1|1541.1|69
1610633400000|2021-01-14 14:10:00|1545.1|1542.1|1544.4|1541.4|1545.4|1542.4|1544.4|1541.4|43
1610633700000|2021-01-14 14:15:00|1545.2|1542.2|1547.4|1544.4|1549.6|1546.6|1544.7|1541.7|241
1610634000000|2021-01-14 14:20:00|1547.9|1544.9|1548.4|1545.4|1548.4|1545.4|1547.2|1544.2|127
1610634300000|2021-01-14 14:25:00|1548|1545|1549.9|1546.9|1550.2|1547.2|1547.7|1544.7|126
1610634600000|2021-01-14 14:30:00|1549.7|1546.7|1551.4|1548.4|1551.6|1548.6|1549.2|1546.2|438
1610634900000|2021-01-14 14:35:00|1551.2|1548.2|1550.4|1547.4|1551.4|1548.4|1550.1|1547.1|227
1610635200000|2021-01-14 14:40:00|1551.1|1548.1|1550.4|1547.4|1551.4|1548.4|1549.4|1546.4|106
1610635500000|2021-01-14 14:45:00|1550.2|1547.2|1552.7|1549.7|1553.1|1550.1|1550.2|1547.2|276
1610635800000|2021-01-14 14:50:00|1552.4|1549.4|1552.7|1549.7|1553.1|1550.1|1551.8|1548.8|320
1610636100000|2021-01-14 14:55:00|1553.1|1550.1|1554.3|1551.3|1555.3|1552.3|1552.4|1549.4|349
1610636400000|2021-01-14 15:00:00|1555.1|1552.1|1573.8|1570.8|1574.4|1571.4|1555.1|1552.1|2766
1610636700000|2021-01-14 15:05:00|1574.4|1571.4|1578.7|1575.7|1585.7|1582.7|1572.3|1569.3|2534
1610637000000|2021-01-14 15:10:00|1579.7|1576.7|1575.4|1572.4|1579.7|1576.7|1574.1|1571.1|951
1610637300000|2021-01-14 15:15:00|1575.8|1572.8|1575.4|1572.4|1577.4|1574.4|1573.1|1570.1|858
1610637600000|2021-01-14 15:20:00|1576.1|1573.1|1570.9|1567.9|1576.1|1573.1|1570.1|1567.1|829
1610637900000|2021-01-14 15:25:00|1570.5|1567.5|1569.1|1566.1|1572.1|1569.1|1569.1|1566.1|464
1610638200000|2021-01-14 15:30:00|1569.5|1566.5|1571.8|1568.8|1572.1|1569.1|1568.8|1565.8|358
1610638500000|2021-01-14 15:35:00|1572.1|1569.1|1575.4|1572.4|1575.4|1572.4|1571.4|1568.4|595
1610638800000|2021-01-14 15:40:00|1574.4|1571.4|1579.4|1576.4|1579.4|1576.4|1573.4|1570.4|546
1610639100000|2021-01-14 15:45:00|1579|1576|1579.7|1576.7|1579.7|1576.7|1576.7|1573.7|362
1610639400000|2021-01-14 15:50:00|1579.4|1576.4|1583.7|1580.7|1583.7|1580.7|1579.4|1576.4|589
1610639700000|2021-01-14 15:55:00|1584.4|1581.4|1583.7|1580.7|1586|1583|1583.7|1580.7|357
1610640000000|2021-01-14 16:00:00|1583.3|1580.3|1580.4|1577.4|1584|1581|1580.4|1577.4|552
1610640300000|2021-01-14 16:05:00|1580.1|1577.1|1582.8|1579.8|1583.1|1580.1|1579.1|1576.1|501
1610640600000|2021-01-14 16:10:00|1582.4|1579.4|1580.5|1577.5|1583.1|1580.1|1580.1|1577.1|227
1610640900000|2021-01-14 16:15:00|1580.9|1577.9|1580.1|1577.1|1580.9|1577.9|1579.5|1576.5|190
1610641200000|2021-01-14 16:20:00|1580.9|1577.9|1581.1|1578.1|1581.1|1578.1|1578.1|1575.1|309
1610641500000|2021-01-14 16:25:00|1580.5|1577.5|1583.1|1580.1|1583.1|1580.1|1580.5|1577.5|157
1610641800000|2021-01-14 16:30:00|1584.1|1581.1|1583.4|1580.4|1584.4|1581.4|1583.4|1580.4|159
1610642100000|2021-01-14 16:35:00|1583.7|1580.7|1584.7|1581.7|1585.4|1582.4|1582.4|1579.4|202
1610642400000|2021-01-14 16:40:00|1584.4|1581.4|1584.4|1581.4|1585.1|1582.1|1583.4|1580.4|184
1610642700000|2021-01-14 16:45:00|1584.7|1581.7|1584.1|1581.1|1585.1|1582.1|1584.1|1581.1|215
1610643000000|2021-01-14 16:50:00|1584.2|1581.2|1583.4|1580.4|1585.1|1582.1|1582.7|1579.7|176
1610643300000|2021-01-14 16:55:00|1584.1|1581.1|1583.5|1580.5|1585.1|1582.1|1582.6|1579.6|188
1610643600000|2021-01-14 17:00:00|1583.8|1580.8|1585.1|1582.1|1585.1|1582.1|1583.8|1580.8|184
1610643900000|2021-01-14 17:05:00|1584.7|1581.7|1585.5|1582.5|1585.8|1582.8|1584.6|1581.6|195
1610644200000|2021-01-14 17:10:00|1585.1|1582.1|1585.1|1582.1|1586.1|1583.1|1584.1|1581.1|315
1610644500000|2021-01-14 17:15:00|1585.5|1582.5|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|189
1610644800000|2021-01-14 17:20:00|1586.6|1583.6|1593.3|1590.3|1596.9|1593.9|1586.5|1583.5|1688
1610645100000|2021-01-14 17:25:00|1592.9|1589.9|1595.4|1592.4|1595.4|1592.4|1592.1|1589.1|689
1610645400000|2021-01-14 17:30:00|1594.7|1591.7|1595.1|1592.1|1596.4|1593.4|1594.1|1591.1|793
1610645700000|2021-01-14 17:35:00|1595.2|1592.2|1595.1|1592.1|1595.2|1592.2|1594.8|1591.8|315
1610646000000|2021-01-14 17:40:00|1595.4|1592.4|1596.7|1593.7|1597.4|1594.4|1594.8|1591.8|387
1610646300000|2021-01-14 17:45:00|1596.9|1593.9|1595.2|1592.2|1598.3|1595.3|1595.1|1592.1|789
1610646600000|2021-01-14 17:50:00|1595.3|1592.3|1596.8|1593.8|1600.1|1597.1|1594.1|1591.1|4183
1610646900000|2021-01-14 17:55:00|1597.1|1594.1|1604.1|1601.1|1605.1|1602.1|1597.1|1594.1|2124
1610699400000|2021-01-15 08:30:00|1593.9|1590.9|1595.7|1592.7|1600.1|1597.1|1590.1|1587.1|1037
1610699700000|2021-01-15 08:35:00|1595.3|1592.3|1593.7|1590.7|1595.3|1592.3|1593|1590|80
1610700000000|2021-01-15 08:40:00|1593.2|1590.2|1591.4|1588.4|1593.2|1590.2|1590.7|1587.7|66
1610700300000|2021-01-15 08:45:00|1592.2|1589.2|1583.2|1580.2|1592.7|1589.7|1574.7|1571.7|875
1610700600000|2021-01-15 08:50:00|1583.7|1580.7|1580.6|1577.6|1584.9|1581.9|1579.6|1576.6|139
1610700900000|2021-01-15 08:55:00|1579.7|1576.7|1579.1|1576.1|1580.6|1577.6|1578.1|1575.1|249
1610701200000|2021-01-15 09:00:00|1579.8|1576.8|1582.3|1579.3|1584.4|1581.4|1579.1|1576.1|176
1610701500000|2021-01-15 09:05:00|1582.1|1579.1|1581.4|1578.4|1582.4|1579.4|1579.1|1576.1|289
1610701800000|2021-01-15 09:10:00|1580.4|1577.4|1583|1580|1583.4|1580.4|1580.4|1577.4|88
1610702100000|2021-01-15 09:15:00|1583.3|1580.3|1580.4|1577.4|1583.4|1580.4|1580.4|1577.4|56
1610702400000|2021-01-15 09:20:00|1579.4|1576.4|1583|1580|1583.4|1580.4|1579.4|1576.4|60
1610702700000|2021-01-15 09:25:00|1582.6|1579.6|1581.4|1578.4|1583.5|1580.5|1581|1578|70
1610703000000|2021-01-15 09:30:00|1581|1578|1583.4|1580.4|1583.4|1580.4|1581|1578|42
1610703300000|2021-01-15 09:35:00|1583.5|1580.5|1584.1|1581.1|1584.8|1581.8|1581.1|1578.1|64
1610703600000|2021-01-15 09:40:00|1584.5|1581.5|1586.1|1583.1|1586.1|1583.1|1584.1|1581.1|115
1610703900000|2021-01-15 09:45:00|1587.1|1584.1|1591|1588|1593|1590|1587.1|1584.1|306
1610704200000|2021-01-15 09:50:00|1591.1|1588.1|1588.8|1585.8|1591.1|1588.1|1588.8|1585.8|55
1610704500000|2021-01-15 09:55:00|1588.2|1585.2|1587.8|1584.8|1588.8|1585.8|1586.7|1583.7|93
1610704800000|2021-01-15 10:00:00|1587.6|1584.6|1586.8|1583.8|1587.6|1584.6|1586.1|1583.1|42
1610705100000|2021-01-15 10:05:00|1587.6|1584.6|1587.6|1584.6|1587.7|1584.7|1587.6|1584.6|13
1610705400000|2021-01-15 10:10:00|1586.8|1583.8|1584.8|1581.8|1586.8|1583.8|1584.8|1581.8|40
1610705700000|2021-01-15 10:15:00|1584.7|1581.7|1589|1586|1589|1586|1584.7|1581.7|72
1610706000000|2021-01-15 10:20:00|1588.8|1585.8|1586.8|1583.8|1591|1588|1586.8|1583.8|96
1610706300000|2021-01-15 10:25:00|1586.7|1583.7|1591.1|1588.1|1591.1|1588.1|1585.7|1582.7|187
1610706600000|2021-01-15 10:30:00|1590.5|1587.5|1591.1|1588.1|1591.8|1588.8|1590.1|1587.1|30
1610706900000|2021-01-15 10:35:00|1591.5|1588.5|1590.8|1587.8|1592.6|1589.6|1590.8|1587.8|51
1610707200000|2021-01-15 10:40:00|1590.5|1587.5|1591|1588|1591.1|1588.1|1590.5|1587.5|37
1610707500000|2021-01-15 10:45:00|1591.1|1588.1|1590.9|1587.9|1592.1|1589.1|1590.9|1587.9|67
1610707800000|2021-01-15 10:50:00|1591.1|1588.1|1591.1|1588.1|1591.4|1588.4|1590.9|1587.9|25
1610708100000|2021-01-15 10:55:00|1592.1|1589.1|1592.1|1589.1|1592.7|1589.7|1591.1|1588.1|64
1610708400000|2021-01-15 11:00:00|1592.6|1589.6|1592.1|1589.1|1594.1|1591.1|1592.1|1589.1|95
1610708700000|2021-01-15 11:05:00|1591.8|1588.8|1591.8|1588.8|1591.8|1588.8|1590.8|1587.8|58
1610709000000|2021-01-15 11:10:00|1591.9|1588.9|1594.4|1591.4|1595.1|1592.1|1591.8|1588.8|97
1610709300000|2021-01-15 11:15:00|1594.1|1591.1|1594.9|1591.9|1595.1|1592.1|1593.1|1590.1|252
1610709600000|2021-01-15 11:20:00|1594.8|1591.8|1594.2|1591.2|1595.1|1592.1|1593.7|1590.7|79
1610709900000|2021-01-15 11:25:00|1593.8|1590.8|1591.5|1588.5|1593.8|1590.8|1591.2|1588.2|689
1610710200000|2021-01-15 11:30:00|1591.7|1588.7|1591.5|1588.5|1592.8|1589.8|1590.8|1587.8|98
1610710500000|2021-01-15 11:35:00|1590.5|1587.5|1589|1586|1590.5|1587.5|1588.5|1585.5|40
1610710800000|2021-01-15 11:40:00|1589.2|1586.2|1590.5|1587.5|1590.5|1587.5|1588.5|1585.5|107
1610711100000|2021-01-15 11:45:00|1590.2|1587.2|1587.5|1584.5|1590.2|1587.2|1587.5|1584.5|124
1610711400000|2021-01-15 11:50:00|1587.3|1584.3|1587.4|1584.4|1587.9|1584.9|1586.9|1583.9|152
1610711700000|2021-01-15 11:55:00|1587.5|1584.5|1588.3|1585.3|1588.3|1585.3|1587.4|1584.4|140
1610712000000|2021-01-15 12:00:00|1587.9|1584.9|1588.3|1585.3|1588.3|1585.3|1587.3|1584.3|149
1610712300000|2021-01-15 12:05:00|1587.9|1584.9|1585|1582|1588.3|1585.3|1585|1582|209
1610712600000|2021-01-15 12:10:00|1585.1|1582.1|1586.6|1583.6|1587.1|1584.1|1585|1582|300
1610712900000|2021-01-15 12:15:00|1587|1584|1583.7|1580.7|1587.1|1584.1|1582|1579|574
1610713200000|2021-01-15 12:20:00|1583.6|1580.6|1583.1|1580.1|1584.5|1581.5|1582.7|1579.7|487
1610713500000|2021-01-15 12:25:00|1583|1580|1585.6|1582.6|1586.1|1583.1|1583|1580|259
1610713800000|2021-01-15 12:30:00|1586|1583|1585|1582|1586|1583|1584.6|1581.6|86
1610714100000|2021-01-15 12:35:00|1584|1581|1583|1580|1584|1581|1583|1580|62
1610714400000|2021-01-15 12:40:00|1582.7|1579.7|1582.7|1579.7|1583|1580|1582.7|1579.7|128
1610714700000|2021-01-15 12:45:00|1582.8|1579.8|1584.1|1581.1|1584.7|1581.7|1582.7|1579.7|377
1610715000000|2021-01-15 12:50:00|1583.7|1580.7|1582.4|1579.4|1583.7|1580.7|1582.4|1579.4|201
1610715300000|2021-01-15 12:55:00|1582.1|1579.1|1581.4|1578.4|1582.4|1579.4|1581.4|1578.4|562
1610715600000|2021-01-15 13:00:00|1582.1|1579.1|1582.8|1579.8|1583.7|1580.7|1578.7|1575.7|360
1610715900000|2021-01-15 13:05:00|1583|1580|1578.4|1575.4|1583|1580|1577.7|1574.7|328
1610716200000|2021-01-15 13:10:00|1577.7|1574.7|1576.4|1573.4|1579.8|1576.8|1573.2|1570.2|810
1610716500000|2021-01-15 13:15:00|1575.7|1572.7|1572.1|1569.1|1575.7|1572.7|1567.8|1564.8|559
1610716800000|2021-01-15 13:20:00|1572.4|1569.4|1572.7|1569.7|1572.7|1569.7|1570.1|1567.1|208
1610717100000|2021-01-15 13:25:00|1572.1|1569.1|1572.7|1569.7|1573.1|1570.1|1570.7|1567.7|248
1610717400000|2021-01-15 13:30:00|1572.6|1569.6|1574|1571|1574|1571|1570.7|1567.7|266
1610717700000|2021-01-15 13:35:00|1573.8|1570.8|1570.7|1567.7|1574.7|1571.7|1570.7|1567.7|165
1610718000000|2021-01-15 13:40:00|1571|1568|1570.8|1567.8|1572.7|1569.7|1570.7|1567.7|399
1610718300000|2021-01-15 13:45:00|1571.2|1568.2|1570.8|1567.8|1571.7|1568.7|1570.7|1567.7|333
1610718600000|2021-01-15 13:50:00|1570.7|1567.7|1564.2|1561.2|1570.7|1567.7|1564.2|1561.2|883
1610718900000|2021-01-15 13:55:00|1564.4|1561.4|1570.4|1567.4|1570.7|1567.7|1564.4|1561.4|372
1610719200000|2021-01-15 14:00:00|1571|1568|1568.7|1565.7|1571|1568|1565.4|1562.4|605
1610719500000|2021-01-15 14:05:00|1568.5|1565.5|1565.7|1562.7|1569.7|1566.7|1564.7|1561.7|260
1610719800000|2021-01-15 14:10:00|1566|1563|1565.4|1562.4|1566.5|1563.5|1564.7|1561.7|249
1610720100000|2021-01-15 14:15:00|1566|1563|1567.8|1564.8|1568.7|1565.7|1565|1562|266
1610720400000|2021-01-15 14:20:00|1567.7|1564.7|1565.8|1562.8|1568.9|1565.9|1565.7|1562.7|187
1610720700000|2021-01-15 14:25:00|1565.9|1562.9|1568.7|1565.7|1569.9|1566.9|1565.7|1562.7|237
1610721000000|2021-01-15 14:30:00|1568.4|1565.4|1571.2|1568.2|1572.2|1569.2|1566.7|1563.7|680
1610721300000|2021-01-15 14:35:00|1572.2|1569.2|1576.5|1573.5|1576.8|1573.8|1572.2|1569.2|623
1610721600000|2021-01-15 14:40:00|1576.2|1573.2|1573.7|1570.7|1577.2|1574.2|1572.2|1569.2|404
1610721900000|2021-01-15 14:45:00|1574.1|1571.1|1575.8|1572.8|1577.2|1574.2|1573.2|1570.2|352
1610722200000|2021-01-15 14:50:00|1575.4|1572.4|1577.7|1574.7|1578.4|1575.4|1572.3|1569.3|360
1610722500000|2021-01-15 14:55:00|1577.4|1574.4|1576.4|1573.4|1578.1|1575.1|1575.6|1572.6|257
1610722800000|2021-01-15 15:00:00|1576.6|1573.6|1575.4|1572.4|1577.4|1574.4|1575.4|1572.4|229
1610723100000|2021-01-15 15:05:00|1575.7|1572.7|1572.9|1569.9|1576.4|1573.4|1572.9|1569.9|515
1610723400000|2021-01-15 15:10:00|1573.5|1570.5|1573.9|1570.9|1575.2|1572.2|1572.9|1569.9|624
1610723700000|2021-01-15 15:15:00|1574.2|1571.2|1576.6|1573.6|1576.6|1573.6|1573.9|1570.9|269
1610724000000|2021-01-15 15:20:00|1577.2|1574.2|1571.4|1568.4|1578.2|1575.2|1570.4|1567.4|807
1610724300000|2021-01-15 15:25:00|1570.4|1567.4|1576.6|1573.6|1577.6|1574.6|1570.4|1567.4|482
1610724600000|2021-01-15 15:30:00|1577|1574|1574.7|1571.7|1580.6|1577.6|1574.1|1571.1|675
1610724900000|2021-01-15 15:35:00|1574.4|1571.4|1581|1578|1582.4|1579.4|1574.4|1571.4|456
1610725200000|2021-01-15 15:40:00|1580.6|1577.6|1582.5|1579.5|1583.6|1580.6|1580.4|1577.4|318
1610725500000|2021-01-15 15:45:00|1583|1580|1580.1|1577.1|1584.6|1581.6|1580.1|1577.1|548
1610725800000|2021-01-15 15:50:00|1580.5|1577.5|1583|1580|1583.4|1580.4|1579.8|1576.8|403
1610726100000|2021-01-15 15:55:00|1583.1|1580.1|1586.2|1583.2|1587.4|1584.4|1582.8|1579.8|302
1610726400000|2021-01-15 16:00:00|1586.7|1583.7|1587.1|1584.1|1590.4|1587.4|1586.2|1583.2|838
1610726700000|2021-01-15 16:05:00|1586.7|1583.7|1578|1575|1586.7|1583.7|1574.8|1571.8|896
1610727000000|2021-01-15 16:10:00|1577.8|1574.8|1579.8|1576.8|1580.1|1577.1|1576.8|1573.8|300
1610727300000|2021-01-15 16:15:00|1579.1|1576.1|1580.1|1577.1|1581.1|1578.1|1579|1576|299
1610727600000|2021-01-15 16:20:00|1580.4|1577.4|1582.2|1579.2|1584.1|1581.1|1580.1|1577.1|297
1610727900000|2021-01-15 16:25:00|1582.1|1579.1|1577.8|1574.8|1582.1|1579.1|1576.8|1573.8|318
1610728200000|2021-01-15 16:30:00|1578.6|1575.6|1580.7|1577.7|1581.8|1578.8|1577.8|1574.8|438
1610728500000|2021-01-15 16:35:00|1580.6|1577.6|1580.8|1577.8|1581.8|1578.8|1577.7|1574.7|317
1610728800000|2021-01-15 16:40:00|1581.6|1578.6|1577.8|1574.8|1581.8|1578.8|1577.6|1574.6|423
1610729100000|2021-01-15 16:45:00|1578.6|1575.6|1576.6|1573.6|1578.6|1575.6|1576.6|1573.6|194
1610729400000|2021-01-15 16:50:00|1575.7|1572.7|1575.6|1572.6|1576.6|1573.6|1573.9|1570.9|959
1610729700000|2021-01-15 16:55:00|1575.4|1572.4|1575.6|1572.6|1576.6|1573.6|1574.3|1571.3|132
1610730000000|2021-01-15 17:00:00|1576.3|1573.3|1570.5|1567.5|1576.3|1573.3|1570|1567|1118
1610730300000|2021-01-15 17:05:00|1570.4|1567.4|1571.5|1568.5|1573.3|1570.3|1570.3|1567.3|374
1610730600000|2021-01-15 17:10:00|1571.3|1568.3|1572.4|1569.4|1572.5|1569.5|1569.3|1566.3|447
1610730900000|2021-01-15 17:15:00|1572.3|1569.3|1571|1568|1572.5|1569.5|1570|1567|217
1610731200000|2021-01-15 17:20:00|1571.2|1568.2|1572.2|1569.2|1573.3|1570.3|1571.2|1568.2|98
1610731500000|2021-01-15 17:25:00|1572|1569|1571.1|1568.1|1573.4|1570.4|1570|1567|339
1610731800000|2021-01-15 17:30:00|1571.3|1568.3|1571|1568|1572|1569|1570|1567|171
1610732100000|2021-01-15 17:35:00|1572|1569|1573.6|1570.6|1574.3|1571.3|1572|1569|157
1610732400000|2021-01-15 17:40:00|1574.3|1571.3|1578.5|1575.5|1579.5|1576.5|1574.3|1571.3|780
1610732700000|2021-01-15 17:45:00|1579.2|1576.2|1580.8|1577.8|1581.8|1578.8|1579|1576|439
1610733000000|2021-01-15 17:50:00|1581.2|1578.2|1582.2|1579.2|1584.8|1581.8|1579.5|1576.5|2550
1610733300000|2021-01-15 17:55:00|1581.8|1578.8|1580.4|1577.4|1582.8|1579.8|1579.8|1576.8|760
1610958600000|2021-01-18 08:30:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|0
1610960100000|2021-01-18 08:55:00|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|1578.8|1575.8|0
1610974500000|2021-01-18 12:55:00|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|0
1610988900000|2021-01-18 16:55:00|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|0
1611045000000|2021-01-19 08:30:00|1581.9|1578.9|1585.6|1582.6|1587.1|1584.1|1579.9|1576.9|1056
1611045300000|2021-01-19 08:35:00|1585.8|1582.8|1588.3|1585.3|1589.9|1586.9|1585.8|1582.8|314
1611045600000|2021-01-19 08:40:00|1587.9|1584.9|1594|1591|1596|1593|1587.6|1584.6|852
1611045900000|2021-01-19 08:45:00|1593.6|1590.6|1591.6|1588.6|1595.1|1592.1|1589.3|1586.3|302
1611046200000|2021-01-19 08:50:00|1591.3|1588.3|1596.1|1593.1|1596.1|1593.1|1588.8|1585.8|244
1611046500000|2021-01-19 08:55:00|1596.9|1593.9|1593.6|1590.6|1597.1|1594.1|1592.1|1589.1|314
1611046800000|2021-01-19 09:00:00|1593.2|1590.2|1596.1|1593.1|1596.1|1593.1|1592.1|1589.1|87
1611047100000|2021-01-19 09:05:00|1595.9|1592.9|1596.5|1593.5|1599.3|1596.3|1595.1|1592.1|402
1611047400000|2021-01-19 09:10:00|1596.1|1593.1|1594.1|1591.1|1596.1|1593.1|1593.1|1590.1|93
1611047700000|2021-01-19 09:15:00|1594|1591|1595.1|1592.1|1595.1|1592.1|1593.5|1590.5|75
1611048000000|2021-01-19 09:20:00|1594.2|1591.2|1596.1|1593.1|1596.2|1593.2|1594.1|1591.1|126
1611048300000|2021-01-19 09:25:00|1596.3|1593.3|1598.1|1595.1|1598.3|1595.3|1596.3|1593.3|230
1611048600000|2021-01-19 09:30:00|1597.3|1594.3|1598.1|1595.1|1598.1|1595.1|1597.3|1594.3|202
1611048900000|2021-01-19 09:35:00|1599.1|1596.1|1599.1|1596.1|1599.1|1596.1|1598.1|1595.1|88
1611049200000|2021-01-19 09:40:00|1599.2|1596.2|1599.7|1596.7|1601.7|1598.7|1599.2|1596.2|223
1611049500000|2021-01-19 09:45:00|1600.1|1597.1|1598.1|1595.1|1600.1|1597.1|1597.7|1594.7|167
1611049800000|2021-01-19 09:50:00|1598.2|1595.2|1598.1|1595.1|1598.7|1595.7|1598.1|1595.1|108
1611050100000|2021-01-19 09:55:00|1597.7|1594.7|1598.3|1595.3|1599.2|1596.2|1597.7|1594.7|96
1611050400000|2021-01-19 10:00:00|1598.7|1595.7|1597.7|1594.7|1599.1|1596.1|1597.7|1594.7|261
1611050700000|2021-01-19 10:05:00|1597.3|1594.3|1598.3|1595.3|1598.7|1595.7|1597.3|1594.3|73
1611051000000|2021-01-19 10:10:00|1598.7|1595.7|1598.7|1595.7|1599.7|1596.7|1598.3|1595.3|109
1611051300000|2021-01-19 10:15:00|1598.3|1595.3|1600.3|1597.3|1600.3|1597.3|1598.3|1595.3|25
1611051600000|2021-01-19 10:20:00|1600.2|1597.2|1600.3|1597.3|1600.3|1597.3|1600.2|1597.2|40
1611051900000|2021-01-19 10:25:00|1601.3|1598.3|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|119
1611052200000|2021-01-19 10:30:00|1600.3|1597.3|1600.2|1597.2|1600.7|1597.7|1600.1|1597.1|34
1611052500000|2021-01-19 10:35:00|1600.1|1597.1|1599.3|1596.3|1600.3|1597.3|1599.3|1596.3|35
1611052800000|2021-01-19 10:40:00|1600.1|1597.1|1600.2|1597.2|1600.3|1597.3|1599.4|1596.4|91
1611053100000|2021-01-19 10:45:00|1599.8|1596.8|1600.3|1597.3|1600.3|1597.3|1599.8|1596.8|32
1611053400000|2021-01-19 10:50:00|1600.2|1597.2|1599.3|1596.3|1600.2|1597.2|1599.3|1596.3|49
1611053700000|2021-01-19 10:55:00|1599.5|1596.5|1600.3|1597.3|1600.3|1597.3|1599.5|1596.5|37
1611054000000|2021-01-19 11:00:00|1599.8|1596.8|1601.3|1598.3|1601.4|1598.4|1599.8|1596.8|134
1611054300000|2021-01-19 11:05:00|1600.5|1597.5|1600.3|1597.3|1601.3|1598.3|1600.3|1597.3|91
1611054600000|2021-01-19 11:10:00|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|1601.3|1598.3|52
1611054900000|2021-01-19 11:15:00|1600.9|1597.9|1601|1598|1601.3|1598.3|1600.7|1597.7|24
1611055200000|2021-01-19 11:20:00|1600.7|1597.7|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|62
1611055500000|2021-01-19 11:25:00|1600.3|1597.3|1601.3|1598.3|1601.3|1598.3|1600.3|1597.3|53
1611055800000|2021-01-19 11:30:00|1601|1598|1601|1598|1602.2|1599.2|1601|1598|52
1611056100000|2021-01-19 11:35:00|1601.2|1598.2|1601.3|1598.3|1602|1599|1600.3|1597.3|154
1611056400000|2021-01-19 11:40:00|1601.2|1598.2|1600|1597|1601.2|1598.2|1600|1597|33
1611056700000|2021-01-19 11:45:00|1599.7|1596.7|1596.8|1593.8|1599.7|1596.7|1596.8|1593.8|213
1611057000000|2021-01-19 11:50:00|1596.4|1593.4|1593.8|1590.8|1596.8|1593.8|1593.6|1590.6|90
1611057300000|2021-01-19 11:55:00|1594.2|1591.2|1597|1594|1597|1594|1594.2|1591.2|103
1611057600000|2021-01-19 12:00:00|1597.4|1594.4|1594.7|1591.7|1597.9|1594.9|1594.6|1591.6|192
1611057900000|2021-01-19 12:05:00|1594.8|1591.8|1594.6|1591.6|1595.2|1592.2|1594.6|1591.6|77
1611058200000|2021-01-19 12:10:00|1594.2|1591.2|1594.3|1591.3|1595.8|1592.8|1594.2|1591.2|35
1611058500000|2021-01-19 12:15:00|1594.4|1591.4|1594.8|1591.8|1595.8|1592.8|1594.4|1591.4|82
1611058800000|2021-01-19 12:20:00|1594.7|1591.7|1591.5|1588.5|1594.8|1591.8|1591.5|1588.5|170
1611059100000|2021-01-19 12:25:00|1591.8|1588.8|1589.4|1586.4|1592.2|1589.2|1589.3|1586.3|264
1611059400000|2021-01-19 12:30:00|1589.3|1586.3|1588.4|1585.4|1589.3|1586.3|1586.3|1583.3|535
1611059700000|2021-01-19 12:35:00|1588.5|1585.5|1588.9|1585.9|1590.5|1587.5|1588.5|1585.5|153
1611060000000|2021-01-19 12:40:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|469
1611060300000|2021-01-19 12:45:00|1588.2|1585.2|1588.2|1585.2|1588.3|1585.3|1587.7|1584.7|60
1611060600000|2021-01-19 12:50:00|1588.3|1585.3|1587.3|1584.3|1588.3|1585.3|1587.1|1584.1|506
1611060900000|2021-01-19 12:55:00|1587.8|1584.8|1587.1|1584.1|1589.3|1586.3|1587.1|1584.1|232
1611061200000|2021-01-19 13:00:00|1586.3|1583.3|1586.7|1583.7|1587.3|1584.3|1585.1|1582.1|722
1611061500000|2021-01-19 13:05:00|1587.1|1584.1|1582.6|1579.6|1592.5|1589.5|1582.1|1579.1|897
1611061800000|2021-01-19 13:10:00|1582.4|1579.4|1580.8|1577.8|1582.8|1579.8|1576.8|1573.8|951
1611062100000|2021-01-19 13:15:00|1581.1|1578.1|1579.9|1576.9|1582.1|1579.1|1578.4|1575.4|192
1611062400000|2021-01-19 13:20:00|1579.8|1576.8|1578.4|1575.4|1580.1|1577.1|1575.2|1572.2|322
1611062700000|2021-01-19 13:25:00|1578.8|1575.8|1575.7|1572.7|1580.4|1577.4|1575.7|1572.7|181
1611063000000|2021-01-19 13:30:00|1575.8|1572.8|1576.3|1573.3|1577.8|1574.8|1574.6|1571.6|286
1611063300000|2021-01-19 13:35:00|1576.4|1573.4|1573.7|1570.7|1577.4|1574.4|1573.7|1570.7|205
1611063600000|2021-01-19 13:40:00|1573.6|1570.6|1574.9|1571.9|1576.8|1573.8|1572.6|1569.6|239
1611063900000|2021-01-19 13:45:00|1574.8|1571.8|1572.4|1569.4|1575|1572|1570.8|1567.8|261
1611064200000|2021-01-19 13:50:00|1572|1569|1568.6|1565.6|1572|1569|1565.3|1562.3|794
1611064500000|2021-01-19 13:55:00|1569.2|1566.2|1568.7|1565.7|1569.8|1566.8|1566.9|1563.9|360
1611064800000|2021-01-19 14:00:00|1568.6|1565.6|1562.7|1559.7|1568.8|1565.8|1562.3|1559.3|495
1611065100000|2021-01-19 14:05:00|1563.3|1560.3|1561.6|1558.6|1564.6|1561.6|1560.6|1557.6|679
1611065400000|2021-01-19 14:10:00|1561.2|1558.2|1559.6|1556.6|1561.6|1558.6|1559.6|1556.6|278
1611065700000|2021-01-19 14:15:00|1559.8|1556.8|1561.3|1558.3|1562.6|1559.6|1559.8|1556.8|90
1611066000000|2021-01-19 14:20:00|1560.6|1557.6|1561.6|1558.6|1561.7|1558.7|1559.6|1556.6|321
1611066300000|2021-01-19 14:25:00|1560.8|1557.8|1562.7|1559.7|1562.7|1559.7|1557.6|1554.6|437
1611066600000|2021-01-19 14:30:00|1562.8|1559.8|1562.8|1559.8|1563.3|1560.3|1559.6|1556.6|493
1611066900000|2021-01-19 14:35:00|1563.2|1560.2|1562.5|1559.5|1563.7|1560.7|1559.8|1556.8|307
1611067200000|2021-01-19 14:40:00|1562.4|1559.4|1560|1557|1563|1560|1558.4|1555.4|240
1611067500000|2021-01-19 14:45:00|1559.9|1556.9|1558.3|1555.3|1560.3|1557.3|1558|1555|197
1611067800000|2021-01-19 14:50:00|1558.1|1555.1|1551.8|1548.8|1558.3|1555.3|1550.5|1547.5|989
1611068100000|2021-01-19 14:55:00|1552|1549|1551.9|1548.9|1553.8|1550.8|1551|1548|335
1611068400000|2021-01-19 15:00:00|1552|1549|1555.7|1552.7|1555.7|1552.7|1549|1546|326
1611068700000|2021-01-19 15:05:00|1556.1|1553.1|1556.4|1553.4|1557.2|1554.2|1552|1549|633
1611069000000|2021-01-19 15:10:00|1556.2|1553.2|1558.6|1555.6|1562.7|1559.7|1556.2|1553.2|794
1611069300000|2021-01-19 15:15:00|1558.7|1555.7|1557.2|1554.2|1559.5|1556.5|1556.2|1553.2|529
1611069600000|2021-01-19 15:20:00|1556.5|1553.5|1559.7|1556.7|1560.6|1557.6|1555.5|1552.5|296
1611069900000|2021-01-19 15:25:00|1559.6|1556.6|1557.5|1554.5|1559.7|1556.7|1556.5|1553.5|224
1611070200000|2021-01-19 15:30:00|1557.4|1554.4|1561.7|1558.7|1562.7|1559.7|1556.5|1553.5|450
1611070500000|2021-01-19 15:35:00|1561.6|1558.6|1565.9|1562.9|1566.9|1563.9|1560.7|1557.7|595
1611070800000|2021-01-19 15:40:00|1566.3|1563.3|1565.9|1562.9|1570.3|1567.3|1565.9|1562.9|364
1611071100000|2021-01-19 15:45:00|1566.7|1563.7|1561.7|1558.7|1566.8|1563.8|1561.2|1558.2|352
1611071400000|2021-01-19 15:50:00|1561.8|1558.8|1560.7|1557.7|1563.7|1560.7|1559.5|1556.5|231
1611071700000|2021-01-19 15:55:00|1559.6|1556.6|1556.7|1553.7|1559.7|1556.7|1556.7|1553.7|222
1611072000000|2021-01-19 16:00:00|1556.6|1553.6|1555.7|1552.7|1556.7|1553.7|1554.7|1551.7|334
1611072300000|2021-01-19 16:05:00|1554.7|1551.7|1555.7|1552.7|1556.7|1553.7|1554.1|1551.1|297
1611072600000|2021-01-19 16:10:00|1555.6|1552.6|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|190
1611072900000|2021-01-19 16:15:00|1554.9|1551.9|1551.6|1548.6|1554.9|1551.9|1550.5|1547.5|480
1611073200000|2021-01-19 16:20:00|1551.7|1548.7|1553.7|1550.7|1554.7|1551.7|1551.7|1548.7|126
1611073500000|2021-01-19 16:25:00|1554.1|1551.1|1552.4|1549.4|1555.7|1552.7|1552.4|1549.4|217
1611073800000|2021-01-19 16:30:00|1552.8|1549.8|1553.3|1550.3|1553.4|1550.4|1551.4|1548.4|89
1611074100000|2021-01-19 16:35:00|1552.9|1549.9|1553.4|1550.4|1554.4|1551.4|1551.4|1548.4|92
1611074400000|2021-01-19 16:40:00|1552.8|1549.8|1554.4|1551.4|1554.4|1551.4|1552.8|1549.8|143
1611074700000|2021-01-19 16:45:00|1554.7|1551.7|1551.7|1548.7|1554.7|1551.7|1551.4|1548.4|104
1611075000000|2021-01-19 16:50:00|1551.4|1548.4|1550.6|1547.6|1551.4|1548.4|1548.4|1545.4|245
1611075300000|2021-01-19 16:55:00|1550.4|1547.4|1551.4|1548.4|1552.1|1549.1|1549.7|1546.7|111
1611075600000|2021-01-19 17:00:00|1552.4|1549.4|1550.7|1547.7|1552.7|1549.7|1550|1547|173
1611075900000|2021-01-19 17:05:00|1550.4|1547.4|1550.7|1547.7|1550.7|1547.7|1549.4|1546.4|126
1611076200000|2021-01-19 17:10:00|1550.3|1547.3|1548.4|1545.4|1550.3|1547.3|1548.4|1545.4|94
1611076500000|2021-01-19 17:15:00|1549.7|1546.7|1550.7|1547.7|1550.7|1547.7|1549.7|1546.7|108
1611076800000|2021-01-19 17:20:00|1550.4|1547.4|1551|1548|1551|1548|1549.4|1546.4|101
1611077100000|2021-01-19 17:25:00|1551.4|1548.4|1552.7|1549.7|1553.7|1550.7|1550.5|1547.5|292
1611077400000|2021-01-19 17:30:00|1552.3|1549.3|1552.9|1549.9|1553.3|1550.3|1549.7|1546.7|240
1611077700000|2021-01-19 17:35:00|1552.7|1549.7|1550.4|1547.4|1554.3|1551.3|1550.4|1547.4|384
1611078000000|2021-01-19 17:40:00|1551.3|1548.3|1551.4|1548.4|1553.6|1550.6|1549.8|1546.8|168
1611078300000|2021-01-19 17:45:00|1551.9|1548.9|1548.3|1545.3|1553.4|1550.4|1546.9|1543.9|937
1611078600000|2021-01-19 17:50:00|1548.7|1545.7|1545.9|1542.9|1551.9|1548.9|1544.9|1541.9|2339
1611078900000|2021-01-19 17:55:00|1545.2|1542.2|1543.9|1540.9|1545.2|1542.2|1542.9|1539.9|701
1611131400000|2021-01-20 08:30:00|1549.4|1546.4|1540.4|1537.4|1551.8|1548.8|1540.4|1537.4|750
1611131700000|2021-01-20 08:35:00|1541.4|1538.4|1542.6|1539.6|1542.6|1539.6|1539.4|1536.4|268
1611132000000|2021-01-20 08:40:00|1543|1540|1544.7|1541.7|1547.9|1544.9|1543|1540|188
1611132300000|2021-01-20 08:45:00|1546.7|1543.7|1550.7|1547.7|1551.8|1548.8|1546.7|1543.7|131
1611132600000|2021-01-20 08:50:00|1550.6|1547.6|1549.6|1546.6|1553.8|1550.8|1549.6|1546.6|188
1611132900000|2021-01-20 08:55:00|1549.7|1546.7|1547.8|1544.8|1549.7|1546.7|1547.6|1544.6|30
1611133200000|2021-01-20 09:00:00|1547.7|1544.7|1545.8|1542.8|1548.6|1545.6|1545.8|1542.8|47
1611133500000|2021-01-20 09:05:00|1546.2|1543.2|1546.7|1543.7|1546.7|1543.7|1544.6|1541.6|68
1611133800000|2021-01-20 09:10:00|1548.2|1545.2|1546.1|1543.1|1548.7|1545.7|1545.8|1542.8|40
1611134100000|2021-01-20 09:15:00|1545.6|1542.6|1545.7|1542.7|1546.8|1543.8|1545.2|1542.2|45
1611134400000|2021-01-20 09:20:00|1545.6|1542.6|1545.9|1542.9|1546.7|1543.7|1544.8|1541.8|54
1611134700000|2021-01-20 09:25:00|1546.4|1543.4|1547|1544|1548.4|1545.4|1546|1543|93
1611135000000|2021-01-20 09:30:00|1546.4|1543.4|1544.5|1541.5|1547|1544|1543.9|1540.9|80
1611135300000|2021-01-20 09:35:00|1544|1541|1541|1538|1544|1541|1541|1538|114
1611135600000|2021-01-20 09:40:00|1540.8|1537.8|1539.4|1536.4|1540.8|1537.8|1539.3|1536.3|101
1611135900000|2021-01-20 09:45:00|1539.8|1536.8|1539.8|1536.8|1540.4|1537.4|1538.8|1535.8|80
1611136200000|2021-01-20 09:50:00|1540.8|1537.8|1540.4|1537.4|1540.8|1537.8|1539.8|1536.8|46
1611136500000|2021-01-20 09:55:00|1540.8|1537.8|1541.8|1538.8|1542.8|1539.8|1540|1537|139
1611136800000|2021-01-20 10:00:00|1541.9|1538.9|1540.8|1537.8|1542.3|1539.3|1540.8|1537.8|46
1611137100000|2021-01-20 10:05:00|1540.4|1537.4|1541.8|1538.8|1541.9|1538.9|1540|1537|7
1611137400000|2021-01-20 10:10:00|1542|1539|1541.8|1538.8|1542.4|1539.4|1541.8|1538.8|45
1611137700000|2021-01-20 10:15:00|1542.4|1539.4|1542.8|1539.8|1542.8|1539.8|1542.4|1539.4|58
1611138000000|2021-01-20 10:20:00|1541.8|1538.8|1542.3|1539.3|1542.8|1539.8|1541.8|1538.8|112
1611138300000|2021-01-20 10:25:00|1542.7|1539.7|1542.8|1539.8|1542.8|1539.8|1542.2|1539.2|16
1611138600000|2021-01-20 10:30:00|1543|1540|1543.8|1540.8|1543.8|1540.8|1540.5|1537.5|155
1611138900000|2021-01-20 10:35:00|1543.5|1540.5|1543.2|1540.2|1543.5|1540.5|1542.5|1539.5|41
1611139200000|2021-01-20 10:40:00|1543.1|1540.1|1545.8|1542.8|1545.8|1542.8|1543.1|1540.1|112
1611139500000|2021-01-20 10:45:00|1544.8|1541.8|1543.8|1540.8|1544.8|1541.8|1543.8|1540.8|49
1611139800000|2021-01-20 10:50:00|1544.1|1541.1|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|28
1611140100000|2021-01-20 10:55:00|1544.4|1541.4|1544.1|1541.1|1545.1|1542.1|1543.8|1540.8|35
1611140400000|2021-01-20 11:00:00|1543.8|1540.8|1546.9|1543.9|1547.8|1544.8|1543.8|1540.8|128
1611140700000|2021-01-20 11:05:00|1547.3|1544.3|1546.9|1543.9|1547.8|1544.8|1546.9|1543.9|14
1611141000000|2021-01-20 11:10:00|1546.8|1543.8|1546.9|1543.9|1547.8|1544.8|1546.8|1543.8|33
1611141300000|2021-01-20 11:15:00|1546.8|1543.8|1544.6|1541.6|1546.8|1543.8|1544.6|1541.6|20
1611141600000|2021-01-20 11:20:00|1544.5|1541.5|1545.6|1542.6|1545.7|1542.7|1543.7|1540.7|21
1611141900000|2021-01-20 11:25:00|1545.7|1542.7|1545.7|1542.7|1546.1|1543.1|1544.7|1541.7|43
1611142200000|2021-01-20 11:30:00|1545|1542|1544.6|1541.6|1545.1|1542.1|1544.5|1541.5|67
1611142500000|2021-01-20 11:35:00|1545.1|1542.1|1547.7|1544.7|1547.7|1544.7|1545.1|1542.1|35
1611142800000|2021-01-20 11:40:00|1548.7|1545.7|1547.7|1544.7|1548.7|1545.7|1547.7|1544.7|21
1611143100000|2021-01-20 11:45:00|1546.7|1543.7|1547.7|1544.7|1547.7|1544.7|1546.7|1543.7|50
1611143400000|2021-01-20 11:50:00|1547.2|1544.2|1547.7|1544.7|1547.7|1544.7|1546.7|1543.7|37
1611143700000|2021-01-20 11:55:00|1547.3|1544.3|1546.8|1543.8|1547.7|1544.7|1546.7|1543.7|18
1611144000000|2021-01-20 12:00:00|1546.7|1543.7|1547|1544|1547.7|1544.7|1546.7|1543.7|30
1611144300000|2021-01-20 12:05:00|1547.7|1544.7|1552.8|1549.8|1552.8|1549.8|1547.7|1544.7|81
1611144600000|2021-01-20 12:10:00|1552.5|1549.5|1553|1550|1553|1550|1552|1549|175
1611144900000|2021-01-20 12:15:00|1554|1551|1553|1550|1557|1554|1552.7|1549.7|189
1611145200000|2021-01-20 12:20:00|1553.3|1550.3|1557|1554|1559.2|1556.2|1553|1550|230
1611145500000|2021-01-20 12:25:00|1556|1553|1556.2|1553.2|1556.9|1553.9|1553.8|1550.8|118
1611145800000|2021-01-20 12:30:00|1556.4|1553.4|1556.9|1553.9|1556.9|1553.9|1553.8|1550.8|63
1611146100000|2021-01-20 12:35:00|1556.6|1553.6|1556.7|1553.7|1558.2|1555.2|1555.9|1552.9|174
1611146400000|2021-01-20 12:40:00|1556.3|1553.3|1555.3|1552.3|1556.9|1553.9|1553.9|1550.9|64
1611146700000|2021-01-20 12:45:00|1554.9|1551.9|1557.3|1554.3|1557.3|1554.3|1553.8|1550.8|96
1611147000000|2021-01-20 12:50:00|1556.9|1553.9|1558.7|1555.7|1559.9|1556.9|1556.3|1553.3|194
1611147300000|2021-01-20 12:55:00|1558.3|1555.3|1561.7|1558.7|1562.9|1559.9|1558.3|1555.3|292
1611147600000|2021-01-20 13:00:00|1561.3|1558.3|1558.9|1555.9|1561.3|1558.3|1556.7|1553.7|204
1611147900000|2021-01-20 13:05:00|1558.8|1555.8|1552.7|1549.7|1560.7|1557.7|1552.7|1549.7|328
1611148200000|2021-01-20 13:10:00|1553.7|1550.7|1552.7|1549.7|1555.7|1552.7|1552.3|1549.3|201
1611148500000|2021-01-20 13:15:00|1552.3|1549.3|1551.7|1548.7|1553.8|1550.8|1550.7|1547.7|212
1611148800000|2021-01-20 13:20:00|1553.1|1550.1|1552.7|1549.7|1553.7|1550.7|1551.7|1548.7|173
1611149100000|2021-01-20 13:25:00|1552.1|1549.1|1552.7|1549.7|1553.7|1550.7|1550.7|1547.7|167
1611149400000|2021-01-20 13:30:00|1553.1|1550.1|1561.3|1558.3|1561.9|1558.9|1553.1|1550.1|390
1611149700000|2021-01-20 13:35:00|1560.2|1557.2|1560.8|1557.8|1561.9|1558.9|1559.9|1556.9|305
1611150000000|2021-01-20 13:40:00|1560.9|1557.9|1564.1|1561.1|1566|1563|1560.9|1557.9|282
1611150300000|2021-01-20 13:45:00|1564.5|1561.5|1565.1|1562.1|1566.1|1563.1|1564.5|1561.5|143
1611150600000|2021-01-20 13:50:00|1564.9|1561.9|1566.1|1563.1|1569.1|1566.1|1564.1|1561.1|539
1611150900000|2021-01-20 13:55:00|1565.4|1562.4|1570.1|1567.1|1570.1|1567.1|1564.1|1561.1|204
1611151200000|2021-01-20 14:00:00|1570.4|1567.4|1571.5|1568.5|1573.8|1570.8|1569.1|1566.1|705
1611151500000|2021-01-20 14:05:00|1571.1|1568.1|1573.6|1570.6|1574.1|1571.1|1571.1|1568.1|536
1611151800000|2021-01-20 14:10:00|1574.1|1571.1|1574.1|1571.1|1575.1|1572.1|1573.1|1570.1|278
1611152100000|2021-01-20 14:15:00|1575.1|1572.1|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|109
1611152400000|2021-01-20 14:20:00|1574.9|1571.9|1570.9|1567.9|1575.6|1572.6|1570|1567|883
1611152700000|2021-01-20 14:25:00|1570.1|1567.1|1569.5|1566.5|1570.9|1567.9|1568.4|1565.4|343
1611153000000|2021-01-20 14:30:00|1569.9|1566.9|1572.1|1569.1|1572.1|1569.1|1566.8|1563.8|503
1611153300000|2021-01-20 14:35:00|1572.5|1569.5|1573.1|1570.1|1575.1|1572.1|1572.5|1569.5|236
1611153600000|2021-01-20 14:40:00|1574.1|1571.1|1572.1|1569.1|1575.1|1572.1|1570.1|1567.1|364
1611153900000|2021-01-20 14:45:00|1571.4|1568.4|1570.3|1567.3|1572.1|1569.1|1569.1|1566.1|287
1611154200000|2021-01-20 14:50:00|1570.7|1567.7|1570.8|1567.8|1571.3|1568.3|1570.1|1567.1|179
1611154500000|2021-01-20 14:55:00|1570.7|1567.7|1570.3|1567.3|1571.3|1568.3|1568.3|1565.3|323
1611154800000|2021-01-20 15:00:00|1570.1|1567.1|1571.1|1568.1|1571.3|1568.3|1570.1|1567.1|211
1611155100000|2021-01-20 15:05:00|1571.2|1568.2|1568.3|1565.3|1571.3|1568.3|1568.3|1565.3|227
1611155400000|2021-01-20 15:10:00|1569.3|1566.3|1568.8|1565.8|1569.3|1566.3|1565.1|1562.1|441
1611155700000|2021-01-20 15:15:00|1568.7|1565.7|1569.2|1566.2|1570.3|1567.3|1567.7|1564.7|510
1611156000000|2021-01-20 15:20:00|1569.1|1566.1|1569.3|1566.3|1570.3|1567.3|1568.3|1565.3|103
1611156300000|2021-01-20 15:25:00|1569.7|1566.7|1569.7|1566.7|1570.8|1567.8|1569.3|1566.3|165
1611156600000|2021-01-20 15:30:00|1570.1|1567.1|1570.3|1567.3|1570.3|1567.3|1569.3|1566.3|69
1611156900000|2021-01-20 15:35:00|1571.3|1568.3|1574.6|1571.6|1575.6|1572.6|1570.3|1567.3|582
1611157200000|2021-01-20 15:40:00|1574.4|1571.4|1576.6|1573.6|1577.3|1574.3|1574.4|1571.4|287
1611157500000|2021-01-20 15:45:00|1577.6|1574.6|1576.3|1573.3|1580.6|1577.6|1576.3|1573.3|966
1611157800000|2021-01-20 15:50:00|1576.1|1573.1|1581.5|1578.5|1581.5|1578.5|1575.7|1572.7|171
1611158100000|2021-01-20 15:55:00|1580.9|1577.9|1579.5|1576.5|1581.5|1578.5|1579.3|1576.3|297
1611158400000|2021-01-20 16:00:00|1579.3|1576.3|1581.5|1578.5|1581.5|1578.5|1579.3|1576.3|161
1611158700000|2021-01-20 16:05:00|1582.9|1579.9|1583.5|1580.5|1586.8|1583.8|1581.9|1578.9|673
1611159000000|2021-01-20 16:10:00|1583.2|1580.2|1577.3|1574.3|1583.2|1580.2|1577.3|1574.3|387
1611159300000|2021-01-20 16:15:00|1577.1|1574.1|1577.3|1574.3|1579.3|1576.3|1576.3|1573.3|94
1611159600000|2021-01-20 16:20:00|1577.1|1574.1|1573.7|1570.7|1577.3|1574.3|1572.9|1569.9|493
1611159900000|2021-01-20 16:25:00|1574.1|1571.1|1572.2|1569.2|1575.3|1572.3|1572.1|1569.1|97
1611160200000|2021-01-20 16:30:00|1572.1|1569.1|1569.1|1566.1|1572.3|1569.3|1569.1|1566.1|197
1611160500000|2021-01-20 16:35:00|1569.3|1566.3|1566.1|1563.1|1569.7|1566.7|1566.1|1563.1|384
1611160800000|2021-01-20 16:40:00|1566.3|1563.3|1566.3|1563.3|1569.1|1566.1|1566.3|1563.3|283
1611161100000|2021-01-20 16:45:00|1566.4|1563.4|1566.2|1563.2|1570.3|1567.3|1566.2|1563.2|209
1611161400000|2021-01-20 16:50:00|1566.1|1563.1|1566.1|1563.1|1568.3|1565.3|1562.1|1559.1|455
1611161700000|2021-01-20 16:55:00|1566.3|1563.3|1565.1|1562.1|1568.3|1565.3|1565.1|1562.1|204
1611162000000|2021-01-20 17:00:00|1565.3|1562.3|1567.3|1564.3|1567.3|1564.3|1565.1|1562.1|162
1611162300000|2021-01-20 17:05:00|1567.2|1564.2|1570.3|1567.3|1570.3|1567.3|1566.3|1563.3|276
1611162600000|2021-01-20 17:10:00|1571.3|1568.3|1571.3|1568.3|1571.3|1568.3|1570.3|1567.3|234
1611162900000|2021-01-20 17:15:00|1570.8|1567.8|1570.1|1567.1|1571.1|1568.1|1568.1|1565.1|402
1611163200000|2021-01-20 17:20:00|1570.8|1567.8|1573.1|1570.1|1573.1|1570.1|1570.1|1567.1|72
1611163500000|2021-01-20 17:25:00|1572.8|1569.8|1570.4|1567.4|1573.1|1570.1|1569.8|1566.8|351
1611163800000|2021-01-20 17:30:00|1570.1|1567.1|1574.3|1571.3|1575.3|1572.3|1570.1|1567.1|111
1611164100000|2021-01-20 17:35:00|1574.7|1571.7|1573.9|1570.9|1575.2|1572.2|1571.9|1568.9|180
1611164400000|2021-01-20 17:40:00|1573.5|1570.5|1565.9|1562.9|1573.5|1570.5|1565.9|1562.9|243
1611164700000|2021-01-20 17:45:00|1566.4|1563.4|1567.8|1564.8|1569.4|1566.4|1566.4|1563.4|584
1611165000000|2021-01-20 17:50:00|1568.7|1565.7|1560.6|1557.6|1568.7|1565.7|1558|1555|2042
1611165300000|2021-01-20 17:55:00|1561.4|1558.4|1563.4|1560.4|1564.6|1561.6|1561.4|1558.4|918
1611217800000|2021-01-21 08:30:00|1569|1566|1565.8|1562.8|1572.8|1569.8|1563.6|1560.6|520
1611218100000|2021-01-21 08:35:00|1565.2|1562.2|1565.7|1562.7|1566.7|1563.7|1562.3|1559.3|239
1611218400000|2021-01-21 08:40:00|1566.4|1563.4|1563.4|1560.4|1567.2|1564.2|1562.6|1559.6|123
1611218700000|2021-01-21 08:45:00|1563.6|1560.6|1566.6|1563.6|1569.8|1566.8|1563.3|1560.3|138
1611219000000|2021-01-21 08:50:00|1565.8|1562.8|1564.8|1561.8|1567.7|1564.7|1563.8|1560.8|205
1611219300000|2021-01-21 08:55:00|1563.8|1560.8|1559.9|1556.9|1563.8|1560.8|1559.5|1556.5|153
1611219600000|2021-01-21 09:00:00|1559.5|1556.5|1557.5|1554.5|1559.9|1556.9|1556.5|1553.5|48
1611219900000|2021-01-21 09:05:00|1557.4|1554.4|1557.8|1554.8|1558.3|1555.3|1556.3|1553.3|218
1611220200000|2021-01-21 09:10:00|1557.5|1554.5|1557.4|1554.4|1558.3|1555.3|1557.3|1554.3|40
1611220500000|2021-01-21 09:15:00|1557.9|1554.9|1559.3|1556.3|1560.4|1557.4|1557.4|1554.4|63
1611220800000|2021-01-21 09:20:00|1559.4|1556.4|1558.4|1555.4|1559.9|1556.9|1558.4|1555.4|39
1611221100000|2021-01-21 09:25:00|1558.5|1555.5|1557.9|1554.9|1558.9|1555.9|1556.9|1553.9|81
1611221400000|2021-01-21 09:30:00|1558.3|1555.3|1558.3|1555.3|1560.3|1557.3|1557.3|1554.3|94
1611221700000|2021-01-21 09:35:00|1557.9|1554.9|1554.4|1551.4|1557.9|1554.9|1552.3|1549.3|513
1611222000000|2021-01-21 09:40:00|1554.5|1551.5|1555.3|1552.3|1555.3|1552.3|1553.5|1550.5|74
1611222300000|2021-01-21 09:45:00|1554.4|1551.4|1554.9|1551.9|1555.3|1552.3|1553.5|1550.5|41
1611222600000|2021-01-21 09:50:00|1554.5|1551.5|1554.5|1551.5|1554.5|1551.5|1554.3|1551.3|37
1611222900000|2021-01-21 09:55:00|1552.5|1549.5|1555.4|1552.4|1555.5|1552.5|1552.5|1549.5|96
1611223200000|2021-01-21 10:00:00|1555.5|1552.5|1554.5|1551.5|1556.5|1553.5|1552.5|1549.5|82
1611223500000|2021-01-21 10:05:00|1555.3|1552.3|1557.3|1554.3|1557.5|1554.5|1554.3|1551.3|170
1611223800000|2021-01-21 10:10:00|1557.5|1554.5|1552.2|1549.2|1558.3|1555.3|1552.1|1549.1|219
1611224100000|2021-01-21 10:15:00|1552.3|1549.3|1549.1|1546.1|1552.3|1549.3|1548.8|1545.8|347
1611224400000|2021-01-21 10:20:00|1550.1|1547.1|1545.3|1542.3|1550.1|1547.1|1545.1|1542.1|443
1611224700000|2021-01-21 10:25:00|1546.2|1543.2|1544.3|1541.3|1546.2|1543.2|1544.3|1541.3|73
1611225000000|2021-01-21 10:30:00|1544.7|1541.7|1545.3|1542.3|1546.3|1543.3|1544.7|1541.7|77
1611225300000|2021-01-21 10:35:00|1544.9|1541.9|1546.5|1543.5|1546.5|1543.5|1544.9|1541.9|69
1611225600000|2021-01-21 10:40:00|1546.4|1543.4|1547.3|1544.3|1547.5|1544.5|1546.3|1543.3|140
1611225900000|2021-01-21 10:45:00|1547.4|1544.4|1548.4|1545.4|1548.5|1545.5|1547.4|1544.4|87
1611226200000|2021-01-21 10:50:00|1548.3|1545.3|1548.5|1545.5|1548.5|1545.5|1547.4|1544.4|40
1611226500000|2021-01-21 10:55:00|1547.9|1544.9|1548.3|1545.3|1548.4|1545.4|1547.5|1544.5|14
1611226800000|2021-01-21 11:00:00|1548.4|1545.4|1547.3|1544.3|1548.5|1545.5|1547.3|1544.3|44
1611227100000|2021-01-21 11:05:00|1546.9|1543.9|1544.3|1541.3|1546.9|1543.9|1544.3|1541.3|122
1611227400000|2021-01-21 11:10:00|1544.4|1541.4|1539|1536|1545.3|1542.3|1539|1536|735
1611227700000|2021-01-21 11:15:00|1539.3|1536.3|1542.3|1539.3|1543.2|1540.2|1539.3|1536.3|242
1611228000000|2021-01-21 11:20:00|1542.2|1539.2|1543.3|1540.3|1544.3|1541.3|1542.2|1539.2|118
1611228300000|2021-01-21 11:25:00|1543.7|1540.7|1544.3|1541.3|1544.3|1541.3|1543.3|1540.3|161
1611228600000|2021-01-21 11:30:00|1542.3|1539.3|1543.3|1540.3|1543.7|1540.7|1542.3|1539.3|79
1611228900000|2021-01-21 11:35:00|1543.7|1540.7|1545.1|1542.1|1545.1|1542.1|1543.2|1540.2|79
1611229200000|2021-01-21 11:40:00|1545.3|1542.3|1546.1|1543.1|1546.3|1543.3|1545.3|1542.3|110
1611229500000|2021-01-21 11:45:00|1546|1543|1547.9|1544.9|1548.3|1545.3|1545|1542|197
1611229800000|2021-01-21 11:50:00|1548.3|1545.3|1548.4|1545.4|1548.5|1545.5|1548.3|1545.3|56
1611230100000|2021-01-21 11:55:00|1548.3|1545.3|1548.3|1545.3|1549.4|1546.4|1548.3|1545.3|61
1611230400000|2021-01-21 12:00:00|1547.9|1544.9|1546.6|1543.6|1548.3|1545.3|1546.3|1543.3|128
1611230700000|2021-01-21 12:05:00|1546.3|1543.3|1547.2|1544.2|1549.3|1546.3|1546.3|1543.3|98
1611231000000|2021-01-21 12:10:00|1547.6|1544.6|1549.2|1546.2|1549.2|1546.2|1547.2|1544.2|45
1611231300000|2021-01-21 12:15:00|1549.9|1546.9|1550.4|1547.4|1552.2|1549.2|1549.2|1546.2|241
1611231600000|2021-01-21 12:20:00|1550.2|1547.2|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|78
1611231900000|2021-01-21 12:25:00|1549.7|1546.7|1550.2|1547.2|1550.2|1547.2|1549.2|1546.2|58
1611232200000|2021-01-21 12:30:00|1549.9|1546.9|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|28
1611232500000|2021-01-21 12:35:00|1549|1546|1551.2|1548.2|1551.8|1548.8|1548.2|1545.2|83
1611232800000|2021-01-21 12:40:00|1551.8|1548.8|1550.7|1547.7|1551.8|1548.8|1550.2|1547.2|42
1611233100000|2021-01-21 12:45:00|1550.8|1547.8|1551.2|1548.2|1551.5|1548.5|1549.5|1546.5|126
1611233400000|2021-01-21 12:50:00|1551.3|1548.3|1551.6|1548.6|1552.5|1549.5|1551.2|1548.2|238
1611233700000|2021-01-21 12:55:00|1551.7|1548.7|1550.3|1547.3|1552.5|1549.5|1549.5|1546.5|150
1611234000000|2021-01-21 13:00:00|1549.6|1546.6|1550.6|1547.6|1550.7|1547.7|1549.1|1546.1|103
1611234300000|2021-01-21 13:05:00|1550.5|1547.5|1550.6|1547.6|1550.7|1547.7|1549.7|1546.7|188
1611234600000|2021-01-21 13:10:00|1550.1|1547.1|1548.4|1545.4|1550.4|1547.4|1546.4|1543.4|1192
1611234900000|2021-01-21 13:15:00|1548.1|1545.1|1549.1|1546.1|1549.4|1546.4|1547.2|1544.2|347
1611235200000|2021-01-21 13:20:00|1548.7|1545.7|1548.8|1545.8|1548.8|1545.8|1547.3|1544.3|408
1611235500000|2021-01-21 13:25:00|1548.4|1545.4|1548.2|1545.2|1548.6|1545.6|1547.3|1544.3|82
1611235800000|2021-01-21 13:30:00|1547.4|1544.4|1549.4|1546.4|1549.4|1546.4|1547.2|1544.2|133
1611236100000|2021-01-21 13:35:00|1548.8|1545.8|1549.2|1546.2|1549.2|1546.2|1548.8|1545.8|41
1611236400000|2021-01-21 13:40:00|1548.4|1545.4|1549.4|1546.4|1550.4|1547.4|1548.4|1545.4|133
1611236700000|2021-01-21 13:45:00|1549.3|1546.3|1549.3|1546.3|1549.4|1546.4|1548.4|1545.4|37
1611237000000|2021-01-21 13:50:00|1549.2|1546.2|1548.3|1545.3|1549.4|1546.4|1547.4|1544.4|204
1611237300000|2021-01-21 13:55:00|1548.4|1545.4|1548.3|1545.3|1548.4|1545.4|1548.2|1545.2|58
1611237600000|2021-01-21 14:00:00|1548.2|1545.2|1548.3|1545.3|1549.4|1546.4|1548.2|1545.2|265
1611237900000|2021-01-21 14:05:00|1548.2|1545.2|1548.2|1545.2|1549.2|1546.2|1548.2|1545.2|53
1611238200000|2021-01-21 14:10:00|||||||||13
1611238500000|2021-01-21 14:15:00|1549.2|1546.2|1549.8|1546.8|1549.8|1546.8|1548.2|1545.2|63
1611238800000|2021-01-21 14:20:00|1549.4|1546.4|1549.2|1546.2|1549.4|1546.4|1548.7|1545.7|65
1611239100000|2021-01-21 14:25:00|1548.8|1545.8|1550.2|1547.2|1550.2|1547.2|1548.8|1545.8|20
1611239400000|2021-01-21 14:30:00|1550.3|1547.3|1549.2|1546.2|1550.3|1547.3|1548.2|1545.2|219
1611239700000|2021-01-21 14:35:00|1549.3|1546.3|1551.6|1548.6|1551.6|1548.6|1548.4|1545.4|213
1611240000000|2021-01-21 14:40:00|1552.4|1549.4|1547.8|1544.8|1552.6|1549.6|1547.8|1544.8|258
1611240300000|2021-01-21 14:45:00|1547.2|1544.2|1545|1542|1548.2|1545.2|1544|1541|1041
1611240600000|2021-01-21 14:50:00|1544.6|1541.6|1527.5|1524.5|1545|1542|1522.1|1519.1|4040
1611240900000|2021-01-21 14:55:00|1527.3|1524.3|1532.3|1529.3|1532.5|1529.5|1525.9|1522.9|990
1611241200000|2021-01-21 15:00:00|1532.2|1529.2|1528.5|1525.5|1532.2|1529.2|1528.3|1525.3|1167
1611241500000|2021-01-21 15:05:00|1528.4|1525.4|1529.7|1526.7|1531.5|1528.5|1528.3|1525.3|517
1611241800000|2021-01-21 15:10:00|1529.6|1526.6|1534.5|1531.5|1534.5|1531.5|1529.6|1526.6|300
1611242100000|2021-01-21 15:15:00|1534|1531|1527.5|1524.5|1534.5|1531.5|1527.5|1524.5|315
1611242400000|2021-01-21 15:20:00|1527.6|1524.6|1530.5|1527.5|1530.5|1527.5|1527.6|1524.6|211
1611242700000|2021-01-21 15:25:00|1529.9|1526.9|1529.9|1526.9|1532.5|1529.5|1529.5|1526.5|237
1611243000000|2021-01-21 15:30:00|1530.3|1527.3|1530.3|1527.3|1531.3|1528.3|1528.5|1525.5|169
1611243300000|2021-01-21 15:35:00|1530.5|1527.5|1529.1|1526.1|1530.5|1527.5|1526.7|1523.7|467
1611243600000|2021-01-21 15:40:00|1529.2|1526.2|1538.2|1535.2|1540.8|1537.8|1529.1|1526.1|978
1611243900000|2021-01-21 15:45:00|1537.8|1534.8|1534.2|1531.2|1538.4|1535.4|1533.2|1530.2|468
1611244200000|2021-01-21 15:50:00|1534.1|1531.1|1532.1|1529.1|1534.1|1531.1|1531.6|1528.6|342
1611244500000|2021-01-21 15:55:00|1532.2|1529.2|1529.8|1526.8|1533.7|1530.7|1529.8|1526.8|466
1611244800000|2021-01-21 16:00:00|1530.6|1527.6|1535.2|1532.2|1535.6|1532.6|1529.8|1526.8|307
1611245100000|2021-01-21 16:05:00|1535.3|1532.3|1532.8|1529.8|1535.7|1532.7|1531.7|1528.7|257
1611245400000|2021-01-21 16:10:00|1533.2|1530.2|1537.7|1534.7|1537.7|1534.7|1532.8|1529.8|212
1611245700000|2021-01-21 16:15:00|1537.8|1534.8|1538.8|1535.8|1538.8|1535.8|1536.8|1533.8|375
1611246000000|2021-01-21 16:20:00|1537.9|1534.9|1536.8|1533.8|1540.8|1537.8|1536.8|1533.8|462
1611246300000|2021-01-21 16:25:00|1537|1534|1536.8|1533.8|1537.8|1534.8|1535.8|1532.8|417
1611246600000|2021-01-21 16:30:00|1537.8|1534.8|1537.8|1534.8|1538.8|1535.8|1537.8|1534.8|176
1611246900000|2021-01-21 16:35:00|1537.6|1534.6|1536.6|1533.6|1537.6|1534.6|1536.6|1533.6|224
1611247200000|2021-01-21 16:40:00|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|1538.6|1535.6|167
1611247500000|2021-01-21 16:45:00|1539.6|1536.6|1541.9|1538.9|1542.8|1539.8|1539.6|1536.6|274
1611247800000|2021-01-21 16:50:00|1542.4|1539.4|1546.8|1543.8|1547.1|1544.1|1541.8|1538.8|719
1611248100000|2021-01-21 16:55:00|1547.8|1544.8|1546|1543|1549.8|1546.8|1545.8|1542.8|349
1611248400000|2021-01-21 17:00:00|1546.4|1543.4|1546.8|1543.8|1548.8|1545.8|1545.8|1542.8|187
1611248700000|2021-01-21 17:05:00|1546.4|1543.4|1543.6|1540.6|1546.8|1543.8|1543.2|1540.2|230
1611249000000|2021-01-21 17:10:00|1542.8|1539.8|1543.2|1540.2|1543.6|1540.6|1540.6|1537.6|270
1611249300000|2021-01-21 17:15:00|1543.6|1540.6|1546.9|1543.9|1547.4|1544.4|1543.2|1540.2|283
1611249600000|2021-01-21 17:20:00|1546.8|1543.8|1545.8|1542.8|1547.4|1544.4|1544.8|1541.8|113
1611249900000|2021-01-21 17:25:00|1546.8|1543.8|1546.8|1543.8|1547|1544|1546|1543|113
1611250200000|2021-01-21 17:30:00|1547.8|1544.8|1548.8|1545.8|1550.8|1547.8|1547.4|1544.4|336
1611250500000|2021-01-21 17:35:00|1548.9|1545.9|1548.8|1545.8|1551|1548|1548.8|1545.8|204
1611250800000|2021-01-21 17:40:00|1549.8|1546.8|1550.8|1547.8|1552.8|1549.8|1548.9|1545.9|410
1611251100000|2021-01-21 17:45:00|1550.4|1547.4|1548.8|1545.8|1552.8|1549.8|1548.8|1545.8|551
1611251400000|2021-01-21 17:50:00|1549.8|1546.8|1545.6|1542.6|1550.8|1547.8|1544.8|1541.8|2996
1611251700000|2021-01-21 17:55:00|1545.8|1542.8|1549.2|1546.2|1551.4|1548.4|1545.8|1542.8|985
1611304200000|2021-01-22 08:30:00|1536.6|1533.6|1534.5|1531.5|1538.5|1535.5|1531.5|1528.5|340
1611304500000|2021-01-22 08:35:00|1534.9|1531.9|1536|1533|1537.5|1534.5|1534.3|1531.3|212
1611304800000|2021-01-22 08:40:00|1536.1|1533.1|1537.7|1534.7|1538.1|1535.1|1535.5|1532.5|203
1611305100000|2021-01-22 08:45:00|1537.6|1534.6|1530.2|1527.2|1540.7|1537.7|1530.2|1527.2|465
1611305400000|2021-01-22 08:50:00|1530.4|1527.4|1529.9|1526.9|1531.2|1528.2|1529.2|1526.2|270
1611305700000|2021-01-22 08:55:00|1530.4|1527.4|1531.9|1528.9|1532.2|1529.2|1529.9|1526.9|22
1611306000000|2021-01-22 09:00:00|1532.2|1529.2|1528.5|1525.5|1532.9|1529.9|1528.5|1525.5|168
1611306300000|2021-01-22 09:05:00|1528.2|1525.2|1529.2|1526.2|1529.5|1526.5|1527.9|1524.9|138
1611306600000|2021-01-22 09:10:00|1529.5|1526.5|1530.8|1527.8|1532.6|1529.6|1529.5|1526.5|304
1611306900000|2021-01-22 09:15:00|1531|1528|1533.5|1530.5|1533.5|1530.5|1531|1528|27
1611307200000|2021-01-22 09:20:00|1533.6|1530.6|1533.1|1530.1|1534.7|1531.7|1532.7|1529.7|80
1611307500000|2021-01-22 09:25:00|1535.2|1532.2|1534.7|1531.7|1535.7|1532.7|1534.5|1531.5|22
1611307800000|2021-01-22 09:30:00|1535.1|1532.1|1534.1|1531.1|1535.1|1532.1|1533.1|1530.1|10
1611308100000|2021-01-22 09:35:00|1533.7|1530.7|1534.7|1531.7|1536.7|1533.7|1533.7|1530.7|164
1611308400000|2021-01-22 09:40:00|1533.1|1530.1|1530.4|1527.4|1533.4|1530.4|1530.4|1527.4|100
1611308700000|2021-01-22 09:45:00|1530.1|1527.1|1531.4|1528.4|1531.6|1528.6|1530.1|1527.1|36
1611309000000|2021-01-22 09:50:00|1532.4|1529.4|1532.6|1529.6|1533.4|1530.4|1532.4|1529.4|86
1611309300000|2021-01-22 09:55:00|1532.7|1529.7|1532.4|1529.4|1532.7|1529.7|1531.6|1528.6|16
1611309600000|2021-01-22 10:00:00|1531.7|1528.7|1531.4|1528.4|1532.4|1529.4|1531.4|1528.4|38
1611309900000|2021-01-22 10:05:00|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|1532.4|1529.4|27
1611310200000|2021-01-22 10:10:00|1531.9|1528.9|1531.4|1528.4|1532|1529|1530.4|1527.4|42
1611310500000|2021-01-22 10:15:00|1531|1528|1528.8|1525.8|1531|1528|1528.4|1525.4|260
1611310800000|2021-01-22 10:20:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.8|1525.8|25
1611311100000|2021-01-22 10:25:00|1529.8|1526.8|1530.2|1527.2|1530.2|1527.2|1529.2|1526.2|38
1611311400000|2021-01-22 10:30:00|1529.8|1526.8|1530.4|1527.4|1531.4|1528.4|1529.8|1526.8|50
1611311700000|2021-01-22 10:35:00|1530.9|1527.9|1530.2|1527.2|1531.4|1528.4|1529.4|1526.4|65
1611312000000|2021-01-22 10:40:00|1529.4|1526.4|1530.4|1527.4|1530.4|1527.4|1529.4|1526.4|19
1611312300000|2021-01-22 10:45:00|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|1528.4|1525.4|60
1611312600000|2021-01-22 10:50:00|||||||||45
1611312900000|2021-01-22 10:55:00|1528.6|1525.6|1529.4|1526.4|1529.4|1526.4|1528.6|1525.6|10
1611313200000|2021-01-22 11:00:00|1529.6|1526.6|1532.4|1529.4|1532.4|1529.4|1529.6|1526.6|153
1611313500000|2021-01-22 11:05:00|1532.6|1529.6|1532.6|1529.6|1533.4|1530.4|1532.6|1529.6|14
1611313800000|2021-01-22 11:10:00|1532.4|1529.4|1531.5|1528.5|1532.4|1529.4|1531.4|1528.4|116
1611314100000|2021-01-22 11:15:00|1531.4|1528.4|1530.5|1527.5|1531.5|1528.5|1530.4|1527.4|41
1611314400000|2021-01-22 11:20:00|1530.4|1527.4|1530.4|1527.4|1530.4|1527.4|1530|1527|22
1611314700000|2021-01-22 11:25:00|1531.4|1528.4|1530.4|1527.4|1531.4|1528.4|1530.2|1527.2|73
1611315000000|2021-01-22 11:30:00|1530.3|1527.3|1526.2|1523.2|1530.4|1527.4|1525.2|1522.2|691
1611315300000|2021-01-22 11:35:00|1525.8|1522.8|1523.2|1520.2|1525.8|1522.8|1523.2|1520.2|703
1611315600000|2021-01-22 11:40:00|1523.6|1520.6|1525.2|1522.2|1526.2|1523.2|1523.6|1520.6|446
1611315900000|2021-01-22 11:45:00|1525.1|1522.1|1528.2|1525.2|1528.3|1525.3|1525.1|1522.1|95
1611316200000|2021-01-22 11:50:00|1527.2|1524.2|1524|1521|1527.6|1524.6|1524|1521|359
1611316500000|2021-01-22 11:55:00|1524.8|1521.8|1524|1521|1525|1522|1524|1521|637
1611316800000|2021-01-22 12:00:00|1524.4|1521.4|1527.2|1524.2|1527.6|1524.6|1524|1521|57
1611317100000|2021-01-22 12:05:00|1527.6|1524.6|1525.5|1522.5|1527.6|1524.6|1525|1522|51
1611317400000|2021-01-22 12:10:00|1525|1522|1525.6|1522.6|1526|1523|1525|1522|25
1611317700000|2021-01-22 12:15:00|1526|1523|1527|1524|1527.2|1524.2|1526|1523|305
1611318000000|2021-01-22 12:20:00|1526.6|1523.6|1526|1523|1527.1|1524.1|1526|1523|12
1611318300000|2021-01-22 12:25:00|1525.6|1522.6|1525|1522|1525.6|1522.6|1525|1522|45
1611318600000|2021-01-22 12:30:00|1525.1|1522.1|1527.2|1524.2|1527.2|1524.2|1525.1|1522.1|67
1611318900000|2021-01-22 12:35:00|1527.1|1524.1|1526.1|1523.1|1527.2|1524.2|1525.6|1522.6|141
1611319200000|2021-01-22 12:40:00|1525.7|1522.7|1535.4|1532.4|1535.6|1532.6|1525.6|1522.6|297
1611319500000|2021-01-22 12:45:00|1535|1532|1539.6|1536.6|1541.8|1538.8|1534.6|1531.6|358
1611319800000|2021-01-22 12:50:00|1540.8|1537.8|1539.8|1536.8|1540.9|1537.9|1538.3|1535.3|319
1611320100000|2021-01-22 12:55:00|1539.4|1536.4|1538.4|1535.4|1539.8|1536.8|1536.7|1533.7|228
1611320400000|2021-01-22 13:00:00|1538|1535|1536.4|1533.4|1539.4|1536.4|1533.8|1530.8|298
1611320700000|2021-01-22 13:05:00|1535.8|1532.8|1534.3|1531.3|1537.4|1534.4|1533.8|1530.8|229
1611321000000|2021-01-22 13:10:00|1533.8|1530.8|1538.4|1535.4|1538.4|1535.4|1533|1530|305
1611321300000|2021-01-22 13:15:00|1538.8|1535.8|1539.4|1536.4|1540|1537|1538.8|1535.8|97
1611321600000|2021-01-22 13:20:00|1539.8|1536.8|1542|1539|1542|1539|1537.4|1534.4|454
1611321900000|2021-01-22 13:25:00|1541.1|1538.1|1540|1537|1541.1|1538.1|1540|1537|84
1611322200000|2021-01-22 13:30:00|1540.4|1537.4|1537.8|1534.8|1540.4|1537.4|1536.9|1533.9|108
1611322500000|2021-01-22 13:35:00|1538.4|1535.4|1535.3|1532.3|1538.8|1535.8|1535.3|1532.3|154
1611322800000|2021-01-22 13:40:00|1534.8|1531.8|1536|1533|1537|1534|1533.8|1530.8|182
1611323100000|2021-01-22 13:45:00|1535.7|1532.7|1534.8|1531.8|1535.8|1532.8|1534.4|1531.4|89
1611323400000|2021-01-22 13:50:00|1534|1531|1534.3|1531.3|1534.9|1531.9|1533.4|1530.4|348
1611323700000|2021-01-22 13:55:00|1534.4|1531.4|1533.8|1530.8|1535.8|1532.8|1533.8|1530.8|186
1611324000000|2021-01-22 14:00:00|1531.8|1528.8|1531.6|1528.6|1532.6|1529.6|1531.6|1528.6|210
1611324300000|2021-01-22 14:05:00|1531.2|1528.2|1531.7|1528.7|1531.8|1528.8|1530.8|1527.8|32
1611324600000|2021-01-22 14:10:00|1531.6|1528.6|1532.8|1529.8|1532.8|1529.8|1531.6|1528.6|136
1611324900000|2021-01-22 14:15:00|1533.2|1530.2|1530.2|1527.2|1533.2|1530.2|1529.7|1526.7|197
1611325200000|2021-01-22 14:20:00|1530.6|1527.6|1529|1526|1531.6|1528.6|1528.6|1525.6|145
1611325500000|2021-01-22 14:25:00|1529.3|1526.3|1529|1526|1529.3|1526.3|1528.6|1525.6|45
1611325800000|2021-01-22 14:30:00|1529.3|1526.3|1528.2|1525.2|1532.6|1529.6|1525.6|1522.6|737
1611326100000|2021-01-22 14:35:00|1527.9|1524.9|1530.8|1527.8|1531.8|1528.8|1527.6|1524.6|330
1611326400000|2021-01-22 14:40:00|1531.7|1528.7|1529.1|1526.1|1531.8|1528.8|1528.7|1525.7|101
1611326700000|2021-01-22 14:45:00|1528.6|1525.6|1529.6|1526.6|1530.7|1527.7|1527.1|1524.1|173
1611327000000|2021-01-22 14:50:00|1529.2|1526.2|1526.2|1523.2|1531.8|1528.8|1526.2|1523.2|192
1611327300000|2021-01-22 14:55:00|1526.5|1523.5|1529.3|1526.3|1530.7|1527.7|1526.2|1523.2|229
1611327600000|2021-01-22 15:00:00|1529.7|1526.7|1526.5|1523.5|1529.8|1526.8|1526.2|1523.2|234
1611327900000|2021-01-22 15:05:00|1525.7|1522.7|1524.8|1521.8|1526.5|1523.5|1523.5|1520.5|497
1611328200000|2021-01-22 15:10:00|1525.8|1522.8|1525|1522|1525.8|1522.8|1524.5|1521.5|103
1611328500000|2021-01-22 15:15:00|1525.2|1522.2|1525.1|1522.1|1526|1523|1523.6|1520.6|196
1611328800000|2021-01-22 15:20:00|1524.8|1521.8|1523.8|1520.8|1524.8|1521.8|1523.5|1520.5|219
1611329100000|2021-01-22 15:25:00|1524.5|1521.5|1526.6|1523.6|1527.8|1524.8|1524.5|1521.5|320
1611329400000|2021-01-22 15:30:00|1526.8|1523.8|1523.5|1520.5|1526.8|1523.8|1523.5|1520.5|179
1611329700000|2021-01-22 15:35:00|1523.7|1520.7|1521.5|1518.5|1524|1521|1521.5|1518.5|1286
1611330000000|2021-01-22 15:40:00|1522.3|1519.3|1522.7|1519.7|1523.1|1520.1|1521.6|1518.6|335
1611330300000|2021-01-22 15:45:00|1524.2|1521.2|1525.1|1522.1|1526|1523|1524|1521|409
1611330600000|2021-01-22 15:50:00|1525.5|1522.5|1525.8|1522.8|1527|1524|1525|1522|171
1611330900000|2021-01-22 15:55:00|1526|1523|1524|1521|1526.8|1523.8|1524|1521|230
1611331200000|2021-01-22 16:00:00|1523.8|1520.8|1522.7|1519.7|1523.8|1520.8|1521.7|1518.7|163
1611331500000|2021-01-22 16:05:00|1523|1520|1523|1520|1524|1521|1522.2|1519.2|176
1611331800000|2021-01-22 16:10:00|1522.8|1519.8|1525.3|1522.3|1526.1|1523.1|1522.3|1519.3|1222
1611332100000|2021-01-22 16:15:00|1525.4|1522.4|1524.2|1521.2|1526.3|1523.3|1523.2|1520.2|248
1611332400000|2021-01-22 16:20:00|1524.4|1521.4|1524.2|1521.2|1524.4|1521.4|1522.2|1519.2|185
1611332700000|2021-01-22 16:25:00|1524.3|1521.3|1525.2|1522.2|1525.8|1522.8|1523.2|1520.2|199
1611333000000|2021-01-22 16:30:00|1524.7|1521.7|1522.2|1519.2|1524.7|1521.7|1521.9|1518.9|274
1611333300000|2021-01-22 16:35:00|1521.4|1518.4|1525.4|1522.4|1526.4|1523.4|1521.2|1518.2|714
1611333600000|2021-01-22 16:40:00|1525.8|1522.8|1526.4|1523.4|1526.8|1523.8|1525.2|1522.2|73
1611333900000|2021-01-22 16:45:00|1526.2|1523.2|1525.8|1522.8|1527.4|1524.4|1524.4|1521.4|413
1611334200000|2021-01-22 16:50:00|1525.4|1522.4|1524.4|1521.4|1526.4|1523.4|1524.1|1521.1|141
1611334500000|2021-01-22 16:55:00|1524.8|1521.8|1523.4|1520.4|1524.8|1521.8|1523.4|1520.4|121
1611334800000|2021-01-22 17:00:00|1523.9|1520.9|1523.3|1520.3|1524.4|1521.4|1523.1|1520.1|146
1611335100000|2021-01-22 17:05:00|1523.4|1520.4|1522.1|1519.1|1523.4|1520.4|1520.5|1517.5|400
1611335400000|2021-01-22 17:10:00|1523.1|1520.1|1523.1|1520.1|1523.1|1520.1|1522.1|1519.1|67
1611335700000|2021-01-22 17:15:00|1522.7|1519.7|1520.9|1517.9|1522.7|1519.7|1520.1|1517.1|287
1611336000000|2021-01-22 17:20:00|1520|1517|1514.9|1511.9|1520|1517|1513.7|1510.7|776
1611336300000|2021-01-22 17:25:00|1514.7|1511.7|1516.3|1513.3|1517.9|1514.9|1514.7|1511.7|290
1611336600000|2021-01-22 17:30:00|1515.9|1512.9|1518.7|1515.7|1519.1|1516.1|1514.7|1511.7|384
1611336900000|2021-01-22 17:35:00|1518.3|1515.3|1518.3|1515.3|1520.3|1517.3|1517.3|1514.3|168
1611337200000|2021-01-22 17:40:00|1518.7|1515.7|1518.1|1515.1|1521.3|1518.3|1517.2|1514.2|274
1611337500000|2021-01-22 17:45:00|1517.7|1514.7|1521.3|1518.3|1522.3|1519.3|1517.6|1514.6|387
1611337800000|2021-01-22 17:50:00|1521.4|1518.4|1526.7|1523.7|1527.9|1524.9|1521.4|1518.4|1960
1611338100000|2021-01-22 17:55:00|1526.3|1523.3|1526.1|1523.1|1526.3|1523.3|1521.7|1518.7|754
1611563400000|2021-01-25 08:30:00|1531.3|1528.3|1531.1|1528.1|1532.9|1529.9|1527.7|1524.7|441
1611563700000|2021-01-25 08:35:00|1531.5|1528.5|1532.5|1529.5|1532.9|1529.9|1531.5|1528.5|114
1611564000000|2021-01-25 08:40:00|1532.9|1529.9|1530.9|1527.9|1533.1|1530.1|1528.9|1525.9|300
1611564300000|2021-01-25 08:45:00|1531.3|1528.3|1530.4|1527.4|1531.9|1528.9|1528.3|1525.3|45
1611564600000|2021-01-25 08:50:00|1529.9|1526.9|1533.1|1530.1|1533.9|1530.9|1529.9|1526.9|51
1611564900000|2021-01-25 08:55:00|1533.6|1530.6|1535.7|1532.7|1535.7|1532.7|1533.1|1530.1|457
1611565200000|2021-01-25 09:00:00|1535.3|1532.3|1536.3|1533.3|1537.3|1534.3|1534.7|1531.7|90
1611565500000|2021-01-25 09:05:00|1536.7|1533.7|1539.3|1536.3|1539.3|1536.3|1534.3|1531.3|90
1611565800000|2021-01-25 09:10:00|1538.2|1535.2|1537.7|1534.7|1538.3|1535.3|1536.7|1533.7|129
1611566100000|2021-01-25 09:15:00|1537.3|1534.3|1536.3|1533.3|1537.3|1534.3|1535.3|1532.3|66
1611566400000|2021-01-25 09:20:00|1535.9|1532.9|1537.3|1534.3|1537.3|1534.3|1535.3|1532.3|95
1611566700000|2021-01-25 09:25:00|1539.3|1536.3|1540.9|1537.9|1541.4|1538.4|1539.3|1536.3|100
1611567000000|2021-01-25 09:30:00|1541.3|1538.3|1540.2|1537.2|1542.8|1539.8|1539.9|1536.9|70
1611567300000|2021-01-25 09:35:00|1540.3|1537.3|1538.7|1535.7|1540.7|1537.7|1538.7|1535.7|66
1611567600000|2021-01-25 09:40:00|1538.3|1535.3|1540.1|1537.1|1540.3|1537.3|1538.3|1535.3|38
1611567900000|2021-01-25 09:45:00|1539.7|1536.7|1538.2|1535.2|1539.7|1536.7|1538.1|1535.1|152
1611568200000|2021-01-25 09:50:00|1538.1|1535.1|1540.7|1537.7|1541.2|1538.2|1538.1|1535.1|77
1611568500000|2021-01-25 09:55:00|1540.3|1537.3|1542.2|1539.2|1543.3|1540.3|1539.7|1536.7|178
1611568800000|2021-01-25 10:00:00|1542.3|1539.3|1541.2|1538.2|1542.3|1539.3|1541.2|1538.2|42
1611569100000|2021-01-25 10:05:00|1540.3|1537.3|1540.2|1537.2|1540.3|1537.3|1539.2|1536.2|117
1611569400000|2021-01-25 10:10:00|1540.4|1537.4|1540.1|1537.1|1541.4|1538.4|1539.2|1536.2|136
1611569700000|2021-01-25 10:15:00|1539.7|1536.7|1543.2|1540.2|1543.2|1540.2|1539.7|1536.7|96
1611570000000|2021-01-25 10:20:00|1542.8|1539.8|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|35
1611570300000|2021-01-25 10:25:00|1542.4|1539.4|1542.2|1539.2|1543.2|1540.2|1542.2|1539.2|16
1611570600000|2021-01-25 10:30:00|1542.6|1539.6|1541.2|1538.2|1542.6|1539.6|1541.2|1538.2|46
1611570900000|2021-01-25 10:35:00|1541.4|1538.4|1542.2|1539.2|1542.2|1539.2|1541.4|1538.4|88
1611571200000|2021-01-25 10:40:00|1542.6|1539.6|1543.2|1540.2|1543.2|1540.2|1542.2|1539.2|25
1611571500000|2021-01-25 10:45:00|1542.7|1539.7|1542|1539|1543|1540|1542|1539|302
1611571800000|2021-01-25 10:50:00|1541|1538|1543|1540|1543.1|1540.1|1541|1538|233
1611572100000|2021-01-25 10:55:00|1544|1541|1543|1540|1546|1543|1543|1540|124
1611572400000|2021-01-25 11:00:00|1543.8|1540.8|1538.2|1535.2|1543.8|1540.8|1537.6|1534.6|256
1611572700000|2021-01-25 11:05:00|1537.8|1534.8|1537.2|1534.2|1538.6|1535.6|1536.8|1533.8|39
1611573000000|2021-01-25 11:10:00|1537.6|1534.6|1537.8|1534.8|1537.8|1534.8|1535.6|1532.6|65
1611573300000|2021-01-25 11:15:00|1537.4|1534.4|1535.7|1532.7|1537.8|1534.8|1535.2|1532.2|18
1611573600000|2021-01-25 11:20:00|1535.6|1532.6|1535.7|1532.7|1535.8|1532.8|1535.2|1532.2|16
1611573900000|2021-01-25 11:25:00|1535.8|1532.8|1533.6|1530.6|1535.8|1532.8|1533.6|1530.6|52
1611574200000|2021-01-25 11:30:00|1533.2|1530.2|1534.9|1531.9|1534.9|1531.9|1533.2|1530.2|47
1611574500000|2021-01-25 11:35:00|1534.8|1531.8|1537.4|1534.4|1537.4|1534.4|1534.8|1531.8|69
1611574800000|2021-01-25 11:40:00|1537|1534|1537|1534|1539|1536|1537|1534|75
1611575100000|2021-01-25 11:45:00|1536.8|1533.8|1537|1534|1537.9|1534.9|1535.4|1532.4|43
1611575400000|2021-01-25 11:50:00|1536.9|1533.9|1538.1|1535.1|1539|1536|1536.5|1533.5|74
1611575700000|2021-01-25 11:55:00|1538.2|1535.2|1537.4|1534.4|1539.8|1536.8|1537.4|1534.4|56
1611576000000|2021-01-25 12:00:00|1537.8|1534.8|1537|1534|1537.9|1534.9|1536.1|1533.1|38
1611576300000|2021-01-25 12:05:00|1536.2|1533.2|1535|1532|1537|1534|1535|1532|26
1611576600000|2021-01-25 12:10:00|1535.8|1532.8|1535.5|1532.5|1536|1533|1535|1532|137
1611576900000|2021-01-25 12:15:00|1535.4|1532.4|1536|1533|1536|1533|1535.4|1532.4|22
1611577200000|2021-01-25 12:20:00|1537|1534|1536|1533|1537|1534|1536|1533|57
1611577500000|2021-01-25 12:25:00|1535.9|1532.9|1535|1532|1536|1533|1535|1532|54
1611577800000|2021-01-25 12:30:00|1535.5|1532.5|1532.8|1529.8|1535.5|1532.5|1532.4|1529.4|38
1611578100000|2021-01-25 12:35:00|1532.9|1529.9|1533|1530|1533|1530|1532.4|1529.4|25
1611578400000|2021-01-25 12:40:00|1532|1529|1533.5|1530.5|1533.5|1530.5|1532|1529|25
1611578700000|2021-01-25 12:45:00|1533.9|1530.9|1533.4|1530.4|1533.9|1530.9|1532.4|1529.4|75
1611579000000|2021-01-25 12:50:00|1533|1530|1522.6|1519.6|1533|1530|1522.6|1519.6|508
1611579300000|2021-01-25 12:55:00|1521.6|1518.6|1523.6|1520.6|1524.6|1521.6|1519.6|1516.6|469
1611579600000|2021-01-25 13:00:00|1524.6|1521.6|1526.4|1523.4|1527.6|1524.6|1523.8|1520.8|323
1611579900000|2021-01-25 13:05:00|1526.5|1523.5|1527.8|1524.8|1529.6|1526.6|1526.5|1523.5|306
1611580200000|2021-01-25 13:10:00|1527.7|1524.7|1527.8|1524.8|1528.7|1525.7|1525.4|1522.4|210
1611580500000|2021-01-25 13:15:00|1528.6|1525.6|1529.6|1526.6|1530.6|1527.6|1527.8|1524.8|130
1611580800000|2021-01-25 13:20:00|1529.2|1526.2|1525.6|1522.6|1529.2|1526.2|1525.6|1522.6|323
1611581100000|2021-01-25 13:25:00|1524.6|1521.6|1528.6|1525.6|1529|1526|1524.6|1521.6|354
1611581400000|2021-01-25 13:30:00|1528.3|1525.3|1531.6|1528.6|1531.6|1528.6|1526.6|1523.6|350
1611581700000|2021-01-25 13:35:00|1531.7|1528.7|1530.2|1527.2|1531.8|1528.8|1529.7|1526.7|306
1611582000000|2021-01-25 13:40:00|1530.1|1527.1|1529.6|1526.6|1530.1|1527.1|1527.6|1524.6|296
1611582300000|2021-01-25 13:45:00|1529.8|1526.8|1529.7|1526.7|1531.8|1528.8|1529.6|1526.6|199
1611582600000|2021-01-25 13:50:00|1529.8|1526.8|1528.6|1525.6|1530.6|1527.6|1528.6|1525.6|228
1611582900000|2021-01-25 13:55:00|1529.4|1526.4|1527.6|1524.6|1529.4|1526.4|1526.4|1523.4|218
1611583200000|2021-01-25 14:00:00|1528|1525|1525.4|1522.4|1528|1525|1524.5|1521.5|375
1611583500000|2021-01-25 14:05:00|1525|1522|1523.4|1520.4|1525.4|1522.4|1523.4|1520.4|85
1611583800000|2021-01-25 14:10:00|1522.6|1519.6|1521.4|1518.4|1523|1520|1521.4|1518.4|163
1611584100000|2021-01-25 14:15:00|1520.4|1517.4|1520.4|1517.4|1520.8|1517.8|1520.4|1517.4|212
1611584400000|2021-01-25 14:20:00|1520.5|1517.5|1522.4|1519.4|1523.4|1520.4|1520.4|1517.4|629
1611584700000|2021-01-25 14:25:00|1522.2|1519.2|1521.8|1518.8|1522.2|1519.2|1519.2|1516.2|383
1611585000000|2021-01-25 14:30:00|1522|1519|1524.4|1521.4|1524.4|1521.4|1522|1519|289
1611585300000|2021-01-25 14:35:00|1524.2|1521.2|1530.7|1527.7|1531.6|1528.6|1523.8|1520.8|767
1611585600000|2021-01-25 14:40:00|1531.5|1528.5|1535.6|1532.6|1536.2|1533.2|1531.5|1528.5|364
1611585900000|2021-01-25 14:45:00|1535.7|1532.7|1535.6|1532.6|1537.1|1534.1|1532.5|1529.5|312
1611586200000|2021-01-25 14:50:00|1536.6|1533.6|1532.4|1529.4|1537.4|1534.4|1531.2|1528.2|229
1611586500000|2021-01-25 14:55:00|1532.3|1529.3|1531.8|1528.8|1533.4|1530.4|1531.8|1528.8|368
1611586800000|2021-01-25 15:00:00|1531.9|1528.9|1531.3|1528.3|1532.4|1529.4|1529.8|1526.8|106
1611587100000|2021-01-25 15:05:00|1531.2|1528.2|1526.6|1523.6|1531.2|1528.2|1525|1522|384
1611587400000|2021-01-25 15:10:00|1527|1524|1524.5|1521.5|1527|1524|1524|1521|218
1611587700000|2021-01-25 15:15:00|1524|1521|1525|1522|1526|1523|1524|1521|558
1611588000000|2021-01-25 15:20:00|1526|1523|1525|1522|1526|1523|1524|1521|397
1611588300000|2021-01-25 15:25:00|1525.1|1522.1|1525|1522|1525.2|1522.2|1524|1521|123
1611588600000|2021-01-25 15:30:00|1525.8|1522.8|1520.4|1517.4|1526|1523|1518.4|1515.4|586
1611588900000|2021-01-25 15:35:00|1520.8|1517.8|1523.8|1520.8|1523.8|1520.8|1519|1516|353
1611589200000|2021-01-25 15:40:00|1523.4|1520.4|1524.8|1521.8|1525.8|1522.8|1522.8|1519.8|296
1611589500000|2021-01-25 15:45:00|1524.9|1521.9|1524.8|1521.8|1526.9|1523.9|1524.8|1521.8|276
1611589800000|2021-01-25 15:50:00|1523.8|1520.8|1523.7|1520.7|1525.2|1522.2|1523.6|1520.6|377
1611590100000|2021-01-25 15:55:00|1523.6|1520.6|1528.2|1525.2|1529.8|1526.8|1523.6|1520.6|302
1611590400000|2021-01-25 16:00:00|1527.8|1524.8|1525.7|1522.7|1527.9|1524.9|1525.2|1522.2|331
1611590700000|2021-01-25 16:05:00|1525.2|1522.2|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|111
1611591000000|2021-01-25 16:10:00|1525.7|1522.7|1524.7|1521.7|1525.7|1522.7|1524.7|1521.7|122
1611591300000|2021-01-25 16:15:00|1523.7|1520.7|1520.7|1517.7|1523.7|1520.7|1520.7|1517.7|227
1611591600000|2021-01-25 16:20:00|1521.7|1518.7|1522.5|1519.5|1523.1|1520.1|1520.7|1517.7|1164
1611591900000|2021-01-25 16:25:00|1522.1|1519.1|1523.4|1520.4|1524.5|1521.5|1522.1|1519.1|883
1611592200000|2021-01-25 16:30:00|1522.5|1519.5|1521.9|1518.9|1523.5|1520.5|1521.5|1518.5|481
1611592500000|2021-01-25 16:35:00|1521.5|1518.5|1521.4|1518.4|1521.9|1518.9|1520.5|1517.5|218
1611592800000|2021-01-25 16:40:00|1521.5|1518.5|1523.9|1520.9|1524.3|1521.3|1521.3|1518.3|92
1611593100000|2021-01-25 16:45:00|1524.3|1521.3|1523.3|1520.3|1524.3|1521.3|1522.9|1519.9|73
1611593400000|2021-01-25 16:50:00|1522.4|1519.4|1523.4|1520.4|1523.5|1520.5|1522.3|1519.3|227
1611593700000|2021-01-25 16:55:00|1523.3|1520.3|1526.5|1523.5|1527.4|1524.4|1523.3|1520.3|198
1611594000000|2021-01-25 17:00:00|1527.3|1524.3|1525.3|1522.3|1528.5|1525.5|1524.4|1521.4|157
1611594300000|2021-01-25 17:05:00|1524.9|1521.9|1526.3|1523.3|1527.3|1524.3|1524.9|1521.9|1066
1611594600000|2021-01-25 17:10:00|1526.2|1523.2|1526.1|1523.1|1527.1|1524.1|1526.1|1523.1|66
1611594900000|2021-01-25 17:15:00|1526.5|1523.5|1527.2|1524.2|1528.3|1525.3|1526.2|1523.2|108
1611595200000|2021-01-25 17:20:00|1527.7|1524.7|1526.1|1523.1|1527.7|1524.7|1525.7|1522.7|110
1611595500000|2021-01-25 17:25:00|1525.3|1522.3|1525.2|1522.2|1525.7|1522.7|1524.1|1521.1|238
1611595800000|2021-01-25 17:30:00|1525.1|1522.1|1524.3|1521.3|1526.1|1523.1|1524.3|1521.3|290
1611596100000|2021-01-25 17:35:00|1525.1|1522.1|1525.7|1522.7|1527.3|1524.3|1524.3|1521.3|266
1611596400000|2021-01-25 17:40:00|1525.3|1522.3|1522.3|1519.3|1525.7|1522.7|1522.3|1519.3|935
1611596700000|2021-01-25 17:45:00|1521.9|1518.9|1518.9|1515.9|1521.9|1518.9|1518.1|1515.1|894
1611597000000|2021-01-25 17:50:00|1519.1|1516.1|1517.9|1514.9|1521.7|1518.7|1515.9|1512.9|4052
1611597300000|2021-01-25 17:55:00|1518.1|1515.1|1520.5|1517.5|1520.5|1517.5|1517.5|1514.5|1384
1611597600000|2021-01-25 18:00:00|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|0
1611649800000|2021-01-26 08:30:00|1516.4|1513.4|1519.4|1516.4|1519.6|1516.6|1516|1513|1768
1611650100000|2021-01-26 08:35:00|1520|1517|1519.4|1516.4|1521.4|1518.4|1519.4|1516.4|337
1611650400000|2021-01-26 08:40:00|1518.4|1515.4|1517.8|1514.8|1518.4|1515.4|1517.8|1514.8|96
1611650700000|2021-01-26 08:45:00|1518.3|1515.3|1511.7|1508.7|1518.3|1515.3|1508.4|1505.4|1803
1611651000000|2021-01-26 08:50:00|1511.8|1508.8|1511.7|1508.7|1514.4|1511.4|1511.2|1508.2|454
1611651300000|2021-01-26 08:55:00|1511.3|1508.3|1511.3|1508.3|1511.3|1508.3|1510.8|1507.8|26
1611651600000|2021-01-26 09:00:00|1511.4|1508.4|1512.2|1509.2|1512.3|1509.3|1510.3|1507.3|317
1611651900000|2021-01-26 09:05:00|1511.8|1508.8|1514.4|1511.4|1514.4|1511.4|1511.8|1508.8|54
1611652200000|2021-01-26 09:10:00|1513.4|1510.4|1514.3|1511.3|1514.4|1511.4|1513.4|1510.4|82
1611652500000|2021-01-26 09:15:00|1514.4|1511.4|1513.4|1510.4|1514.4|1511.4|1513.4|1510.4|44
1611652800000|2021-01-26 09:20:00|1513.2|1510.2|1513.2|1510.2|1513.4|1510.4|1513.2|1510.2|13
1611653100000|2021-01-26 09:25:00|1512.4|1509.4|1513.3|1510.3|1513.4|1510.4|1512.4|1509.4|307
1611653400000|2021-01-26 09:30:00|1513.4|1510.4|1513.4|1510.4|1514.8|1511.8|1513.3|1510.3|40
1611653700000|2021-01-26 09:35:00|1513.3|1510.3|1513.4|1510.4|1514.4|1511.4|1512.8|1509.8|113
1611654000000|2021-01-26 09:40:00|1513.3|1510.3|1513.3|1510.3|1514.4|1511.4|1513.3|1510.3|48
1611654300000|2021-01-26 09:45:00|1513.4|1510.4|1513.2|1510.2|1513.8|1510.8|1513.2|1510.2|33
1611654600000|2021-01-26 09:50:00|1512.4|1509.4|1512.2|1509.2|1512.8|1509.8|1512.2|1509.2|29
1611654900000|2021-01-26 09:55:00|1511.2|1508.2|1514.3|1511.3|1515.2|1512.2|1511.2|1508.2|134
1611655200000|2021-01-26 10:00:00|1514.6|1511.6|1514.2|1511.2|1514.7|1511.7|1514.2|1511.2|48
1611655500000|2021-01-26 10:05:00|1514|1511|1515.2|1512.2|1515.2|1512.2|1513.2|1510.2|78
1611655800000|2021-01-26 10:10:00|1514.8|1511.8|1515.4|1512.4|1516.2|1513.2|1514.8|1511.8|24
1611656100000|2021-01-26 10:15:00|1515.3|1512.3|1516.8|1513.8|1518.2|1515.2|1515.3|1512.3|58
1611656400000|2021-01-26 10:20:00|1516.4|1513.4|1515.2|1512.2|1516.4|1513.4|1515.2|1512.2|29
1611656700000|2021-01-26 10:25:00|||||||||12
1611657000000|2021-01-26 10:30:00|1516.2|1513.2|1518.4|1515.4|1518.8|1515.8|1516.2|1513.2|124
1611657300000|2021-01-26 10:35:00|1518.2|1515.2|1519.5|1516.5|1520|1517|1518.2|1515.2|138
1611657600000|2021-01-26 10:40:00|1519.6|1516.6|1521.4|1518.4|1521.6|1518.6|1519.5|1516.5|84
1611657900000|2021-01-26 10:45:00|1519.8|1516.8|1519.4|1516.4|1519.8|1516.8|1518.4|1515.4|25
1611658200000|2021-01-26 10:50:00|||||||||17
1611658500000|2021-01-26 10:55:00|1520.4|1517.4|1521.6|1518.6|1521.6|1518.6|1520.4|1517.4|46
1611658800000|2021-01-26 11:00:00|1523|1520|1522|1519|1524.6|1521.6|1522|1519|279
1611659100000|2021-01-26 11:05:00|1522.4|1519.4|1522.5|1519.5|1523.6|1520.6|1522.4|1519.4|44
1611659400000|2021-01-26 11:10:00|1522.6|1519.6|1522.6|1519.6|1523.4|1520.4|1521.6|1518.6|21
1611659700000|2021-01-26 11:15:00|1522.5|1519.5|1521.5|1518.5|1522.6|1519.6|1521.4|1518.4|23
1611660000000|2021-01-26 11:20:00|1521.4|1518.4|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|13
1611660300000|2021-01-26 11:25:00|1520.6|1517.6|1522.4|1519.4|1522.6|1519.6|1520.6|1517.6|61
1611660600000|2021-01-26 11:30:00|1522.5|1519.5|1523.6|1520.6|1524.6|1521.6|1522.4|1519.4|78
1611660900000|2021-01-26 11:35:00|1523.4|1520.4|1523.4|1520.4|1523.5|1520.5|1522.6|1519.6|41
1611661200000|2021-01-26 11:40:00|1523|1520|1523.6|1520.6|1524.4|1521.4|1523|1520|18
1611661500000|2021-01-26 11:45:00|1523.5|1520.5|1524.6|1521.6|1524.6|1521.6|1523.4|1520.4|63
1611661800000|2021-01-26 11:50:00|1524.5|1521.5|1526|1523|1526.5|1523.5|1524.4|1521.4|44
1611662100000|2021-01-26 11:55:00|1526.5|1523.5|1525.5|1522.5|1528.6|1525.6|1525.5|1522.5|477
1611662400000|2021-01-26 12:00:00|1525.6|1522.6|1526.4|1523.4|1526.6|1523.6|1525.4|1522.4|33
1611662700000|2021-01-26 12:05:00|1526.9|1523.9|1526.6|1523.6|1528|1525|1526.6|1523.6|52
1611663000000|2021-01-26 12:10:00|1526.4|1523.4|1524.6|1521.6|1526.4|1523.4|1523.6|1520.6|65
1611663300000|2021-01-26 12:15:00|1524.5|1521.5|1524.4|1521.4|1525.5|1522.5|1523.6|1520.6|35
1611663600000|2021-01-26 12:20:00|1524.6|1521.6|1522.4|1519.4|1524.6|1521.6|1522.4|1519.4|49
1611663900000|2021-01-26 12:25:00|1522.5|1519.5|1522.4|1519.4|1523.6|1520.6|1522.4|1519.4|49
1611664200000|2021-01-26 12:30:00|1522|1519|1522.6|1519.6|1523.4|1520.4|1522|1519|46
1611664500000|2021-01-26 12:35:00|1523|1520|1518.5|1515.5|1523|1520|1518.5|1515.5|65
1611664800000|2021-01-26 12:40:00|1519|1516|1518.5|1515.5|1519.5|1516.5|1517.5|1514.5|220
1611665100000|2021-01-26 12:45:00|1518|1515|1517.5|1514.5|1518.5|1515.5|1517.5|1514.5|40
1611665400000|2021-01-26 12:50:00|1516.5|1513.5|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|71
1611665700000|2021-01-26 12:55:00|1517.4|1514.4|1516.4|1513.4|1520.5|1517.5|1516.4|1513.4|143
1611666000000|2021-01-26 13:00:00|1517.4|1514.4|1519.4|1516.4|1519.4|1516.4|1516.4|1513.4|176
1611666300000|2021-01-26 13:05:00|1518.5|1515.5|1518.9|1515.9|1518.9|1515.9|1515.5|1512.5|147
1611666600000|2021-01-26 13:10:00|1518.5|1515.5|1515.3|1512.3|1518.5|1515.5|1514.3|1511.3|372
1611666900000|2021-01-26 13:15:00|1514.5|1511.5|1512.5|1509.5|1515.3|1512.3|1511.3|1508.3|382
1611667200000|2021-01-26 13:20:00|1513.3|1510.3|1512.3|1509.3|1513.3|1510.3|1511.9|1508.9|129
1611667500000|2021-01-26 13:25:00|1512.9|1509.9|1514.5|1511.5|1515.5|1512.5|1512.9|1509.9|128
1611667800000|2021-01-26 13:30:00|1512.3|1509.3|1511.3|1508.3|1513.5|1510.5|1510.3|1507.3|223
1611668100000|2021-01-26 13:35:00|1511.7|1508.7|1511.3|1508.3|1513.3|1510.3|1510.3|1507.3|197
1611668400000|2021-01-26 13:40:00|1512.3|1509.3|1516.3|1513.3|1518.5|1515.5|1512.3|1509.3|179
1611668700000|2021-01-26 13:45:00|1516.2|1513.2|1518.3|1515.3|1518.5|1515.5|1515.3|1512.3|354
1611669000000|2021-01-26 13:50:00|1518.5|1515.5|1519|1516|1520.5|1517.5|1516.5|1513.5|467
1611669300000|2021-01-26 13:55:00|1518.9|1515.9|1516.3|1513.3|1518.9|1515.9|1515.8|1512.8|428
1611669600000|2021-01-26 14:00:00|1516.7|1513.7|1517.9|1514.9|1517.9|1514.9|1516.3|1513.3|108
1611669900000|2021-01-26 14:05:00|1518.5|1515.5|1517.5|1514.5|1520.5|1517.5|1517.3|1514.3|170
1611670200000|2021-01-26 14:10:00|1517.9|1514.9|1518.9|1515.9|1518.9|1515.9|1517.4|1514.4|48
1611670500000|2021-01-26 14:15:00|1519.5|1516.5|1518.3|1515.3|1519.5|1516.5|1516.3|1513.3|142
1611670800000|2021-01-26 14:20:00|1518.4|1515.4|1520.5|1517.5|1520.5|1517.5|1517.9|1514.9|88
1611671100000|2021-01-26 14:25:00|1521.3|1518.3|1519.5|1516.5|1521.5|1518.5|1519.5|1516.5|137
1611671400000|2021-01-26 14:30:00|1519.3|1516.3|1521.5|1518.5|1522.5|1519.5|1517.5|1514.5|362
1611671700000|2021-01-26 14:35:00|1521.7|1518.7|1522.5|1519.5|1523.4|1520.4|1518.3|1515.3|153
1611672000000|2021-01-26 14:40:00|1522.7|1519.7|1520.5|1517.5|1523.5|1520.5|1520.4|1517.4|236
1611672300000|2021-01-26 14:45:00|1520.3|1517.3|1519.3|1516.3|1520.5|1517.5|1516.4|1513.4|368
1611672600000|2021-01-26 14:50:00|1518.9|1515.9|1518.3|1515.3|1519.9|1516.9|1517.3|1514.3|154
1611672900000|2021-01-26 14:55:00|1517.9|1514.9|1519.5|1516.5|1519.5|1516.5|1517.9|1514.9|96
1611673200000|2021-01-26 15:00:00|1520.4|1517.4|1523.5|1520.5|1523.5|1520.5|1519.5|1516.5|251
1611673500000|2021-01-26 15:05:00|1524.6|1521.6|1525.7|1522.7|1525.7|1522.7|1523.7|1520.7|285
1611673800000|2021-01-26 15:10:00|1524.8|1521.8|1522.5|1519.5|1525.7|1522.7|1521.5|1518.5|575
1611674100000|2021-01-26 15:15:00|1522.1|1519.1|1523.7|1520.7|1524.7|1521.7|1522.1|1519.1|519
1611674400000|2021-01-26 15:20:00|1523.8|1520.8|1525.7|1522.7|1525.7|1522.7|1523.8|1520.8|93
1611674700000|2021-01-26 15:25:00|1525.3|1522.3|1524.3|1521.3|1525.7|1522.7|1524.3|1521.3|190
1611675000000|2021-01-26 15:30:00|1524.4|1521.4|1519.2|1516.2|1524.7|1521.7|1518.7|1515.7|265
1611675300000|2021-01-26 15:35:00|1518.7|1515.7|1515.5|1512.5|1519.1|1516.1|1514.5|1511.5|417
1611675600000|2021-01-26 15:40:00|1515.1|1512.1|1515.5|1512.5|1515.5|1512.5|1514.5|1511.5|339
1611675900000|2021-01-26 15:45:00|1515.1|1512.1|1514.5|1511.5|1515.7|1512.7|1514.5|1511.5|156
1611676200000|2021-01-26 15:50:00|1513.5|1510.5|1514.6|1511.6|1514.7|1511.7|1512.5|1509.5|275
1611676500000|2021-01-26 15:55:00|1514.5|1511.5|1516.1|1513.1|1516.6|1513.6|1514.1|1511.1|221
1611676800000|2021-01-26 16:00:00|1516.5|1513.5|1516.1|1513.1|1516.5|1513.5|1514.3|1511.3|451
1611677100000|2021-01-26 16:05:00|1515.6|1512.6|1515.5|1512.5|1516.7|1513.7|1515.5|1512.5|148
1611677400000|2021-01-26 16:10:00|1515.7|1512.7|1515.7|1512.7|1516.1|1513.1|1515.5|1512.5|139
1611677700000|2021-01-26 16:15:00|1515.6|1512.6|1521.7|1518.7|1522.8|1519.8|1515.6|1512.6|273
1611678000000|2021-01-26 16:20:00|1522.1|1519.1|1523.3|1520.3|1523.7|1520.7|1521.7|1518.7|160
1611678300000|2021-01-26 16:25:00|1523.7|1520.7|1525.3|1522.3|1525.8|1522.8|1523.3|1520.3|124
1611678600000|2021-01-26 16:30:00|1525.7|1522.7|1521.7|1518.7|1525.7|1522.7|1521.1|1518.1|214
1611678900000|2021-01-26 16:35:00|1522.2|1519.2|1520.7|1517.7|1522.7|1519.7|1520.7|1517.7|179
1611679200000|2021-01-26 16:40:00|1520.2|1517.2|1522.2|1519.2|1522.7|1519.7|1519.7|1516.7|217
1611679500000|2021-01-26 16:45:00|1521.8|1518.8|1520.7|1517.7|1521.8|1518.8|1519.7|1516.7|207
1611679800000|2021-01-26 16:50:00|1520.6|1517.6|1519.6|1516.6|1520.6|1517.6|1519.2|1516.2|28
1611680100000|2021-01-26 16:55:00|1519.2|1516.2|1520.7|1517.7|1521.1|1518.1|1519.2|1516.2|113
1611680400000|2021-01-26 17:00:00|1520.6|1517.6|1518.8|1515.8|1521.8|1518.8|1518.8|1515.8|126
1611680700000|2021-01-26 17:05:00|1519.2|1516.2|1517.6|1514.6|1519.7|1516.7|1517.6|1514.6|45
1611681000000|2021-01-26 17:10:00|1517.2|1514.2|1516|1513|1517.2|1514.2|1515.5|1512.5|268
1611681300000|2021-01-26 17:15:00|1515.6|1512.6|1517.6|1514.6|1517.6|1514.6|1515.6|1512.6|72
1611681600000|2021-01-26 17:20:00|1516.8|1513.8|1517.6|1514.6|1517.6|1514.6|1516.6|1513.6|170
1611681900000|2021-01-26 17:25:00|1516.6|1513.6|1516.6|1513.6|1517.5|1514.5|1515.6|1512.6|106
1611682200000|2021-01-26 17:30:00|1517|1514|1518.6|1515.6|1518.6|1515.6|1516.6|1513.6|135
1611682500000|2021-01-26 17:35:00|1519|1516|1518.9|1515.9|1519|1516|1517.6|1514.6|542
1611682800000|2021-01-26 17:40:00|1518.4|1515.4|1517.9|1514.9|1518.4|1515.4|1517.4|1514.4|451
1611683100000|2021-01-26 17:45:00|1517.3|1514.3|1516.7|1513.7|1517.3|1514.3|1515.3|1512.3|1026
1611683400000|2021-01-26 17:50:00|1517.1|1514.1|1518.1|1515.1|1522.3|1519.3|1516.7|1513.7|3762
1611683700000|2021-01-26 17:55:00|1518.5|1515.5|1524.3|1521.3|1525.1|1522.1|1518.5|1515.5|1216
1611736200000|2021-01-27 08:30:00|1528|1525|1537.3|1534.3|1537.8|1534.8|1528|1525|1668
1611736500000|2021-01-27 08:35:00|1537.4|1534.4|1535.4|1532.4|1537.4|1534.4|1535.3|1532.3|44
1611736800000|2021-01-27 08:40:00|1535.3|1532.3|1535.9|1532.9|1535.9|1532.9|1535.3|1532.3|184
1611737100000|2021-01-27 08:45:00|1535.8|1532.8|1534.3|1531.3|1536.3|1533.3|1534.2|1531.2|173
1611737400000|2021-01-27 08:50:00|1534.4|1531.4|1535.3|1532.3|1535.3|1532.3|1533.3|1530.3|68
1611737700000|2021-01-27 08:55:00|1534.9|1531.9|1536.3|1533.3|1536.3|1533.3|1534.9|1531.9|58
1611738000000|2021-01-27 09:00:00|1536.9|1533.9|1537.5|1534.5|1537.5|1534.5|1536.3|1533.3|72
1611738300000|2021-01-27 09:05:00|1537.9|1534.9|1539.5|1536.5|1539.5|1536.5|1537.9|1534.9|53
1611738600000|2021-01-27 09:10:00|1539|1536|1538.9|1535.9|1539.9|1536.9|1538.5|1535.5|54
1611738900000|2021-01-27 09:15:00|1538.5|1535.5|1537.9|1534.9|1538.5|1535.5|1537.7|1534.7|41
1611739200000|2021-01-27 09:20:00|1537.8|1534.8|1538.3|1535.3|1538.5|1535.5|1537.3|1534.3|46
1611739500000|2021-01-27 09:25:00|1537.9|1534.9|1539.5|1536.5|1539.5|1536.5|1537.9|1534.9|84
1611739800000|2021-01-27 09:30:00|1539.3|1536.3|1539.9|1536.9|1539.9|1536.9|1539.3|1536.3|126
1611740100000|2021-01-27 09:35:00|1540.5|1537.5|1541.9|1538.9|1543.5|1540.5|1540.3|1537.3|288
1611740400000|2021-01-27 09:40:00|1541.3|1538.3|1540.9|1537.9|1541.9|1538.9|1540.3|1537.3|108
1611740700000|2021-01-27 09:45:00|1540.5|1537.5|1543.1|1540.1|1543.5|1540.5|1540.5|1537.5|315
1611741000000|2021-01-27 09:50:00|1543.9|1540.9|1545|1542|1547.5|1544.5|1543.9|1540.9|659
1611741300000|2021-01-27 09:55:00|1544.6|1541.6|1543.5|1540.5|1544.6|1541.6|1543.5|1540.5|39
1611741600000|2021-01-27 10:00:00|1542.5|1539.5|1543.5|1540.5|1544.5|1541.5|1542.5|1539.5|144
1611741900000|2021-01-27 10:05:00|1543.6|1540.6|1543|1540|1543.6|1540.6|1543|1540|7
1611742200000|2021-01-27 10:10:00|1542.9|1539.9|1542.9|1539.9|1543.3|1540.3|1541.9|1538.9|18
1611742500000|2021-01-27 10:15:00|1543.3|1540.3|1543.9|1540.9|1544.3|1541.3|1543.3|1540.3|78
1611742800000|2021-01-27 10:20:00|1544.3|1541.3|1543.9|1540.9|1544.5|1541.5|1543.9|1540.9|92
1611743100000|2021-01-27 10:25:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1543.9|1540.9|5
1611743400000|2021-01-27 10:30:00|1543.9|1540.9|1543.3|1540.3|1543.9|1540.9|1543.3|1540.3|35
1611743700000|2021-01-27 10:35:00|1544.3|1541.3|1544.3|1541.3|1544.3|1541.3|1543.9|1540.9|28
1611744000000|2021-01-27 10:40:00|1543.9|1540.9|1542.8|1539.8|1544.3|1541.3|1542.3|1539.3|52
1611744300000|2021-01-27 10:45:00|1542.9|1539.9|1542.3|1539.3|1543.3|1540.3|1542.3|1539.3|30
1611744600000|2021-01-27 10:50:00|1542.4|1539.4|1542.9|1539.9|1543.3|1540.3|1542.4|1539.4|115
1611744900000|2021-01-27 10:55:00|1542.5|1539.5|1541.5|1538.5|1542.5|1539.5|1540.4|1537.4|49
1611745200000|2021-01-27 11:00:00|1541.9|1538.9|1539.9|1536.9|1542.5|1539.5|1539.5|1536.5|60
1611745500000|2021-01-27 11:05:00|1540.3|1537.3|1541.6|1538.6|1542|1539|1540.3|1537.3|112
1611745800000|2021-01-27 11:10:00|1542.2|1539.2|1544.8|1541.8|1545.6|1542.6|1542.2|1539.2|481
1611746100000|2021-01-27 11:15:00|1545.2|1542.2|1546.6|1543.6|1546.6|1543.6|1544.2|1541.2|138
1611746400000|2021-01-27 11:20:00|1546.2|1543.2|1546.6|1543.6|1546.6|1543.6|1545.7|1542.7|33
1611746700000|2021-01-27 11:25:00|1545.6|1542.6|1543.2|1540.2|1545.6|1542.6|1542.6|1539.6|118
1611747000000|2021-01-27 11:30:00|1543.6|1540.6|1544.8|1541.8|1544.8|1541.8|1543.6|1540.6|44
1611747300000|2021-01-27 11:35:00|1544.6|1541.6|1543.7|1540.7|1544.7|1541.7|1543.7|1540.7|53
1611747600000|2021-01-27 11:40:00|1543.6|1540.6|1540.4|1537.4|1543.6|1540.6|1539.4|1536.4|199
1611747900000|2021-01-27 11:45:00|1540|1537|1542.6|1539.6|1542.6|1539.6|1539.6|1536.6|50
1611748200000|2021-01-27 11:50:00|1542.4|1539.4|1542.6|1539.6|1542.6|1539.6|1541.6|1538.6|63
1611748500000|2021-01-27 11:55:00|1542.1|1539.1|1542.2|1539.2|1542.2|1539.2|1541.6|1538.6|16
1611748800000|2021-01-27 12:00:00|1542.6|1539.6|1541.6|1538.6|1543.6|1540.6|1541.6|1538.6|52
1611749100000|2021-01-27 12:05:00|1542.1|1539.1|1543.6|1540.6|1543.6|1540.6|1542|1539|38
1611749400000|2021-01-27 12:10:00|1543.7|1540.7|1545.8|1542.8|1546.2|1543.2|1543.7|1540.7|90
1611749700000|2021-01-27 12:15:00|1546.6|1543.6|1555|1552|1557.4|1554.4|1546.6|1543.6|858
1611750000000|2021-01-27 12:20:00|1554.6|1551.6|1549.3|1546.3|1554.6|1551.6|1548.7|1545.7|363
1611750300000|2021-01-27 12:25:00|1549.4|1546.4|1549.8|1546.8|1551|1548|1548.8|1545.8|279
1611750600000|2021-01-27 12:30:00|1550.2|1547.2|1546.7|1543.7|1551.8|1548.8|1546.6|1543.6|146
1611750900000|2021-01-27 12:35:00|1546.8|1543.8|1547.8|1544.8|1548.7|1545.7|1546.6|1543.6|135
1611751200000|2021-01-27 12:40:00|1547.7|1544.7|1547.7|1544.7|1548.8|1545.8|1547.3|1544.3|83
1611751500000|2021-01-27 12:45:00|1547.2|1544.2|1543|1540|1547.2|1544.2|1542.5|1539.5|216
1611751800000|2021-01-27 12:50:00|1543.5|1540.5|1545|1542|1545|1542|1543.1|1540.1|79
1611752100000|2021-01-27 12:55:00|1546.2|1543.2|1546.2|1543.2|1548.8|1545.8|1545.8|1542.8|239
1611752400000|2021-01-27 13:00:00|1546.7|1543.7|1542.6|1539.6|1546.8|1543.8|1542.2|1539.2|290
1611752700000|2021-01-27 13:05:00|1542.2|1539.2|1543.6|1540.6|1544.6|1541.6|1540.6|1537.6|231
1611753000000|2021-01-27 13:10:00|1543|1540|1545.8|1542.8|1545.8|1542.8|1542.2|1539.2|313
1611753300000|2021-01-27 13:15:00|1545.2|1542.2|1547.8|1544.8|1548.8|1545.8|1544.8|1541.8|287
1611753600000|2021-01-27 13:20:00|1548.4|1545.4|1546.2|1543.2|1548.8|1545.8|1545.8|1542.8|263
1611753900000|2021-01-27 13:25:00|1545.8|1542.8|1546.8|1543.8|1546.8|1543.8|1545.6|1542.6|79
1611754200000|2021-01-27 13:30:00|1546.9|1543.9|1544.7|1541.7|1549.8|1546.8|1544.1|1541.1|241
1611754500000|2021-01-27 13:35:00|1544.6|1541.6|1544.7|1541.7|1544.7|1541.7|1542.6|1539.6|293
1611754800000|2021-01-27 13:40:00|1544.2|1541.2|1546.8|1543.8|1547.2|1544.2|1544.2|1541.2|56
1611755100000|2021-01-27 13:45:00|1547.2|1544.2|1547.2|1544.2|1547.8|1544.8|1546.6|1543.6|135
1611755400000|2021-01-27 13:50:00|1547.6|1544.6|1544.6|1541.6|1547.8|1544.8|1544.6|1541.6|253
1611755700000|2021-01-27 13:55:00|1544.8|1541.8|1539.6|1536.6|1545.2|1542.2|1539.6|1536.6|279
1611756000000|2021-01-27 14:00:00|1540|1537|1536|1533|1540.1|1537.1|1535.6|1532.6|565
1611756300000|2021-01-27 14:05:00|1535.6|1532.6|1534.6|1531.6|1535.6|1532.6|1533|1530|333
1611756600000|2021-01-27 14:10:00|1535|1532|1534.4|1531.4|1535|1532|1534|1531|316
1611756900000|2021-01-27 14:15:00|1533.6|1530.6|1535.4|1532.4|1535.4|1532.4|1533.4|1530.4|127
1611757200000|2021-01-27 14:20:00|1536|1533|1536.6|1533.6|1538.1|1535.1|1536|1533|109
1611757500000|2021-01-27 14:25:00|1536.5|1533.5|1532|1529|1536.5|1533.5|1531.6|1528.6|123
1611757800000|2021-01-27 14:30:00|1531.6|1528.6|1527.5|1524.5|1531.6|1528.6|1525.2|1522.2|1206
1611758100000|2021-01-27 14:35:00|1527.1|1524.1|1522.2|1519.2|1527.6|1524.6|1521.2|1518.2|977
1611758400000|2021-01-27 14:40:00|1522.1|1519.1|1519.8|1516.8|1522.1|1519.1|1518.7|1515.7|1446
1611758700000|2021-01-27 14:45:00|1519.9|1516.9|1523.4|1520.4|1524|1521|1519.8|1516.8|1023
1611759000000|2021-01-27 14:50:00|1523|1520|1522|1519|1523|1520|1521|1518|207
1611759300000|2021-01-27 14:55:00|1523|1520|1524.1|1521.1|1525.4|1522.4|1523|1520|301
1611759600000|2021-01-27 15:00:00|1523.7|1520.7|1523.6|1520.6|1525.2|1522.2|1521|1518|394
1611759900000|2021-01-27 15:05:00|1523.2|1520.2|1521|1518|1523.2|1520.2|1519|1516|550
1611760200000|2021-01-27 15:10:00|1520.6|1517.6|1519.8|1516.8|1520.6|1517.6|1518.8|1515.8|229
1611760500000|2021-01-27 15:15:00|1519.9|1516.9|1524|1521|1524|1521|1519.4|1516.4|182
1611760800000|2021-01-27 15:20:00|1525|1522|1525.2|1522.2|1527|1524|1523.4|1520.4|207
1611761100000|2021-01-27 15:25:00|1525.6|1522.6|1526|1523|1527.2|1524.2|1524.6|1521.6|275
1611761400000|2021-01-27 15:30:00|1525.6|1522.6|1525.2|1522.2|1526.6|1523.6|1523.6|1520.6|699
1611761700000|2021-01-27 15:35:00|1526|1523|1519.8|1516.8|1526|1523|1519.8|1516.8|395
1611762000000|2021-01-27 15:40:00|1519.3|1516.3|1517.8|1514.8|1519.8|1516.8|1517.8|1514.8|409
1611762300000|2021-01-27 15:45:00|1518.4|1515.4|1517.2|1514.2|1518.8|1515.8|1515.6|1512.6|613
1611762600000|2021-01-27 15:50:00|1517|1514|1515.6|1512.6|1517|1514|1515.6|1512.6|379
1611762900000|2021-01-27 15:55:00|1514.6|1511.6|1515.6|1512.6|1515.6|1512.6|1514.6|1511.6|363
1611763200000|2021-01-27 16:00:00|1514.6|1511.6|1514.4|1511.4|1515.1|1512.1|1511.4|1508.4|1121
1611763500000|2021-01-27 16:05:00|1513.9|1510.9|1516.6|1513.6|1516.6|1513.6|1513.4|1510.4|836
1611763800000|2021-01-27 16:10:00|1516.8|1513.8|1513.4|1510.4|1517.6|1514.6|1513.4|1510.4|180
1611764100000|2021-01-27 16:15:00|1513|1510|1514|1511|1514.4|1511.4|1512|1509|255
1611764400000|2021-01-27 16:20:00|1514.4|1511.4|1515|1512|1516.4|1513.4|1513.4|1510.4|226
1611764700000|2021-01-27 16:25:00|1515.5|1512.5|1514.6|1511.6|1516.4|1513.4|1514.6|1511.6|147
1611765000000|2021-01-27 16:30:00|1515|1512|1516|1513|1516.4|1513.4|1514.6|1511.6|565
1611765300000|2021-01-27 16:35:00|1515.6|1512.6|1517.5|1514.5|1518.6|1515.6|1515.6|1512.6|163
1611765600000|2021-01-27 16:40:00|1517.4|1514.4|1518|1515|1518.6|1515.6|1517.4|1514.4|122
1611765900000|2021-01-27 16:45:00|1518.2|1515.2|1515.6|1512.6|1518.2|1515.2|1515.6|1512.6|106
1611766200000|2021-01-27 16:50:00|1516.6|1513.6|1514.6|1511.6|1517|1514|1514.6|1511.6|155
1611766500000|2021-01-27 16:55:00|1515|1512|1516.6|1513.6|1516.6|1513.6|1514.6|1511.6|99
1611766800000|2021-01-27 17:00:00|1516.5|1513.5|1514.5|1511.5|1516.5|1513.5|1513.6|1510.6|122
1611767100000|2021-01-27 17:05:00|1514.2|1511.2|1515.6|1512.6|1515.6|1512.6|1514|1511|173
1611767400000|2021-01-27 17:10:00|1516|1513|1516|1513|1516|1513|1515.4|1512.4|62
1611767700000|2021-01-27 17:15:00|1516.5|1513.5|1518|1515|1518|1515|1515.4|1512.4|298
1611768000000|2021-01-27 17:20:00|1518.6|1515.6|1517.4|1514.4|1518.6|1515.6|1517.4|1514.4|85
1611768300000|2021-01-27 17:25:00|1517.8|1514.8|1518.4|1515.4|1519.4|1516.4|1517.4|1514.4|90
1611768600000|2021-01-27 17:30:00|1518.8|1515.8|1518.4|1515.4|1519|1516|1518.4|1515.4|95
1611768900000|2021-01-27 17:35:00|1519.4|1516.4|1521|1518|1521.4|1518.4|1519.4|1516.4|113
1611769200000|2021-01-27 17:40:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1520.4|1517.4|178
1611769500000|2021-01-27 17:45:00|1521.3|1518.3|1517.4|1514.4|1522|1519|1517.3|1514.3|843
1611769800000|2021-01-27 17:50:00|1518.4|1515.4|1525|1522|1527|1524|1517.8|1514.8|2525
1611770100000|2021-01-27 17:55:00|1525.4|1522.4|1524.4|1521.4|1528.8|1525.8|1523.8|1520.8|1901
1611822600000|2021-01-28 08:30:00|1518.8|1515.8|1516.4|1513.4|1520|1517|1514.9|1511.9|399
1611822900000|2021-01-28 08:35:00|1516.5|1513.5|1518.3|1515.3|1518.9|1515.9|1516.5|1513.5|75
1611823200000|2021-01-28 08:40:00|1517.9|1514.9|1518.3|1515.3|1519.4|1516.4|1517.9|1514.9|94
1611823500000|2021-01-28 08:45:00|1518.8|1515.8|1519.4|1516.4|1520.3|1517.3|1518.4|1515.4|82
1611823800000|2021-01-28 08:50:00|1519.3|1516.3|1515.9|1512.9|1519.4|1516.4|1515.3|1512.3|263
1611824100000|2021-01-28 08:55:00|1515.4|1512.4|1516.3|1513.3|1516.3|1513.3|1514.3|1511.3|94
1611824400000|2021-01-28 09:00:00|1516.4|1513.4|1519.5|1516.5|1520.5|1517.5|1516.4|1513.4|270
1611824700000|2021-01-28 09:05:00|1520.5|1517.5|1517.9|1514.9|1520.5|1517.5|1517.3|1514.3|108
1611825000000|2021-01-28 09:10:00|1517.8|1514.8|1517.4|1514.4|1517.8|1514.8|1516.8|1513.8|30
1611825300000|2021-01-28 09:15:00|1517.5|1514.5|1513.2|1510.2|1518.5|1515.5|1512.7|1509.7|152
1611825600000|2021-01-28 09:20:00|1513.3|1510.3|1513.2|1510.2|1513.7|1510.7|1513.2|1510.2|113
1611825900000|2021-01-28 09:25:00|1513.3|1510.3|1514.4|1511.4|1514.4|1511.4|1511.3|1508.3|314
1611826200000|2021-01-28 09:30:00|1514.5|1511.5|1515.4|1512.4|1515.5|1512.5|1514.4|1511.4|24
1611826500000|2021-01-28 09:35:00|1515.3|1512.3|1515.4|1512.4|1515.4|1512.4|1514.4|1511.4|27
1611826800000|2021-01-28 09:40:00|1515.9|1512.9|1516.4|1513.4|1516.4|1513.4|1515.4|1512.4|25
1611827100000|2021-01-28 09:45:00|1518.4|1515.4|1518.4|1515.4|1518.4|1515.4|1515.4|1512.4|185
1611827400000|2021-01-28 09:50:00|1518.9|1515.9|1518.3|1515.3|1518.9|1515.9|1517.9|1514.9|24
1611827700000|2021-01-28 09:55:00|1517.9|1514.9|1519.4|1516.4|1519.4|1516.4|1517.9|1514.9|58
1611828000000|2021-01-28 10:00:00|1519.3|1516.3|1519.4|1516.4|1519.4|1516.4|1518.4|1515.4|53
1611828300000|2021-01-28 10:05:00|1519.9|1516.9|1524.9|1521.9|1526.4|1523.4|1519.9|1516.9|133
1611828600000|2021-01-28 10:10:00|1524.5|1521.5|1522.4|1519.4|1524.5|1521.5|1522.4|1519.4|59
1611828900000|2021-01-28 10:15:00|1523.4|1520.4|1522.4|1519.4|1523.4|1520.4|1521.4|1518.4|58
1611829200000|2021-01-28 10:20:00|1522.6|1519.6|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|26
1611829500000|2021-01-28 10:25:00|1522|1519|1521.4|1518.4|1522|1519|1521.4|1518.4|26
1611829800000|2021-01-28 10:30:00|1522.4|1519.4|1523.4|1520.4|1523.4|1520.4|1521.4|1518.4|47
1611830100000|2021-01-28 10:35:00|1524.4|1521.4|1524|1521|1524.4|1521.4|1523.4|1520.4|55
1611830400000|2021-01-28 10:40:00|1524.4|1521.4|1525.4|1522.4|1525.4|1522.4|1524.4|1521.4|23
1611830700000|2021-01-28 10:45:00|1525|1522|1524.5|1521.5|1525|1522|1523.4|1520.4|78
1611831000000|2021-01-28 10:50:00|1524.6|1521.6|1524.4|1521.4|1525.4|1522.4|1523.4|1520.4|42
1611831300000|2021-01-28 10:55:00|1524|1521|1524.4|1521.4|1525.5|1522.5|1523.4|1520.4|203
1611831600000|2021-01-28 11:00:00|1524.5|1521.5|1523.4|1520.4|1524.5|1521.5|1523.4|1520.4|36
1611831900000|2021-01-28 11:05:00|1521.4|1518.4|1523.4|1520.4|1523.4|1520.4|1521.4|1518.4|160
1611832200000|2021-01-28 11:10:00|1522.9|1519.9|1523|1520|1523.4|1520.4|1522.4|1519.4|136
1611832500000|2021-01-28 11:15:00|1522.9|1519.9|1522.4|1519.4|1523.4|1520.4|1522.4|1519.4|26
1611832800000|2021-01-28 11:20:00|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|1521.4|1518.4|16
1611833100000|2021-01-28 11:25:00|1521.5|1518.5|1521.4|1518.4|1521.5|1518.5|1521.4|1518.4|23
1611833400000|2021-01-28 11:30:00|1521.5|1518.5|1522.4|1519.4|1522.4|1519.4|1521.4|1518.4|29
1611833700000|2021-01-28 11:35:00|1522.2|1519.2|1521.4|1518.4|1522.2|1519.2|1521.4|1518.4|33
1611834000000|2021-01-28 11:40:00|1521.2|1518.2|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|34
1611834300000|2021-01-28 11:45:00|1522.4|1519.4|1522.4|1519.4|1522.4|1519.4|1522|1519|14
1611834600000|2021-01-28 11:50:00|1522.6|1519.6|1522.6|1519.6|1523.4|1520.4|1522.6|1519.6|12
1611834900000|2021-01-28 11:55:00|1522.5|1519.5|1524.6|1521.6|1524.6|1521.6|1522.5|1519.5|67
1611835200000|2021-01-28 12:00:00|1524.5|1521.5|1524.5|1521.5|1524.9|1521.9|1524|1521|39
1611835500000|2021-01-28 12:05:00|1524.6|1521.6|1525.4|1522.4|1525.6|1522.6|1524.6|1521.6|17
1611835800000|2021-01-28 12:10:00|1525.6|1522.6|1525.6|1522.6|1525.6|1522.6|1524.6|1521.6|72
1611836100000|2021-01-28 12:15:00|1525.5|1522.5|1524.5|1521.5|1525.6|1522.6|1524.5|1521.5|19
1611836400000|2021-01-28 12:20:00|1524.4|1521.4|1525|1522|1525|1522|1524|1521|71
1611836700000|2021-01-28 12:25:00|1525.4|1522.4|1525.6|1522.6|1526|1523|1524.4|1521.4|44
1611837000000|2021-01-28 12:30:00|1525.5|1522.5|1525|1522|1525.6|1522.6|1525|1522|17
1611837300000|2021-01-28 12:35:00|1525.4|1522.4|1524|1521|1525.4|1522.4|1524|1521|64
1611837600000|2021-01-28 12:40:00|1524.4|1521.4|1524.4|1521.4|1524.6|1521.6|1523.4|1520.4|266
1611837900000|2021-01-28 12:45:00|1523.9|1520.9|1523.7|1520.7|1524.2|1521.2|1522.2|1519.2|121
1611838200000|2021-01-28 12:50:00|1524.2|1521.2|1524.3|1521.3|1524.3|1521.3|1523.6|1520.6|28
1611838500000|2021-01-28 12:55:00|1524.4|1521.4|1523.2|1520.2|1525.1|1522.1|1523.1|1520.1|35
1611838800000|2021-01-28 13:00:00|1523.1|1520.1|1523.6|1520.6|1524.6|1521.6|1523.1|1520.1|216
1611839100000|2021-01-28 13:05:00|1523.2|1520.2|1520.2|1517.2|1523.2|1520.2|1519.6|1516.6|261
1611839400000|2021-01-28 13:10:00|1520.6|1517.6|1522.2|1519.2|1522.2|1519.2|1520.2|1517.2|169
1611839700000|2021-01-28 13:15:00|1523|1520|1522.2|1519.2|1523.2|1520.2|1521.2|1518.2|89
1611840000000|2021-01-28 13:20:00|1521.2|1518.2|1523.4|1520.4|1523.4|1520.4|1521.2|1518.2|337
1611840300000|2021-01-28 13:25:00|1523.5|1520.5|1524.4|1521.4|1524.4|1521.4|1523.4|1520.4|154
1611840600000|2021-01-28 13:30:00|1523.9|1520.9|1528.8|1525.8|1530.4|1527.4|1523.4|1520.4|324
1611840900000|2021-01-28 13:35:00|1528.4|1525.4|1535.4|1532.4|1535.4|1532.4|1528.4|1525.4|352
1611841200000|2021-01-28 13:40:00|1535.5|1532.5|1535.3|1532.3|1536.4|1533.4|1534.3|1531.3|189
1611841500000|2021-01-28 13:45:00|1535.5|1532.5|1534.2|1531.2|1539.4|1536.4|1533.2|1530.2|545
1611841800000|2021-01-28 13:50:00|1533.8|1530.8|1534.8|1531.8|1535.3|1532.3|1532.2|1529.2|165
1611842100000|2021-01-28 13:55:00|1535.2|1532.2|1534.3|1531.3|1536.4|1533.4|1533.4|1530.4|403
1611842400000|2021-01-28 14:00:00|1534.7|1531.7|1538.4|1535.4|1538.4|1535.4|1534.4|1531.4|306
1611842700000|2021-01-28 14:05:00|1539.4|1536.4|1536.3|1533.3|1539.4|1536.4|1535.8|1532.8|229
1611843000000|2021-01-28 14:10:00|1536.4|1533.4|1538.4|1535.4|1538.4|1535.4|1536.4|1533.4|151
1611843300000|2021-01-28 14:15:00|1538.3|1535.3|1539.4|1536.4|1540.9|1537.9|1537.4|1534.4|143
1611843600000|2021-01-28 14:20:00|1539.5|1536.5|1538.3|1535.3|1539.9|1536.9|1537.9|1534.9|372
1611843900000|2021-01-28 14:25:00|1538.4|1535.4|1537.9|1534.9|1538.4|1535.4|1536.3|1533.3|76
1611844200000|2021-01-28 14:30:00|1537.8|1534.8|1540.5|1537.5|1542.4|1539.4|1537.8|1534.8|327
1611844500000|2021-01-28 14:35:00|1540.9|1537.9|1536.1|1533.1|1540.9|1537.9|1534.5|1531.5|881
1611844800000|2021-01-28 14:40:00|1536|1533|1538.2|1535.2|1538.6|1535.6|1535|1532|136
1611845100000|2021-01-28 14:45:00|1539|1536|1534.4|1531.4|1539|1536|1534.4|1531.4|133
1611845400000|2021-01-28 14:50:00|1534|1531|1533|1530|1535|1532|1531.4|1528.4|375
1611845700000|2021-01-28 14:55:00|1532.5|1529.5|1527.8|1524.8|1533.4|1530.4|1527.8|1524.8|457
1611846000000|2021-01-28 15:00:00|1524.4|1521.4|1523.8|1520.8|1525.2|1522.2|1519.2|1516.2|1810
1611846300000|2021-01-28 15:05:00|1523.2|1520.2|1523.8|1520.8|1526.8|1523.8|1522.8|1519.8|607
1611846600000|2021-01-28 15:10:00|1523.4|1520.4|1526.4|1523.4|1526.8|1523.8|1522.4|1519.4|215
1611846900000|2021-01-28 15:15:00|1525.8|1522.8|1527.4|1524.4|1528|1525|1525.4|1522.4|244
1611847200000|2021-01-28 15:20:00|1526.4|1523.4|1526.8|1523.8|1526.9|1523.9|1525|1522|274
1611847500000|2021-01-28 15:25:00|1527|1524|1526.8|1523.8|1528.9|1525.9|1526.8|1523.8|155
1611847800000|2021-01-28 15:30:00|1526.3|1523.3|1525.8|1522.8|1528.4|1525.4|1525.8|1522.8|260
1611848100000|2021-01-28 15:35:00|1524|1521|1524.8|1521.8|1525.8|1522.8|1523.4|1520.4|241
1611848400000|2021-01-28 15:40:00|1523.8|1520.8|1523.8|1520.8|1523.8|1520.8|1522.8|1519.8|321
1611848700000|2021-01-28 15:45:00|1523.4|1520.4|1520.2|1517.2|1523.6|1520.6|1519.8|1516.8|1429
1611849000000|2021-01-28 15:50:00|1520|1517|1519.6|1516.6|1521.8|1518.8|1519.2|1516.2|280
1611849300000|2021-01-28 15:55:00|1520|1517|1517.6|1514.6|1520.6|1517.6|1517.6|1514.6|583
1611849600000|2021-01-28 16:00:00|1516.8|1513.8|1519.8|1516.8|1520.2|1517.2|1516.8|1513.8|673
1611849900000|2021-01-28 16:05:00|1520.2|1517.2|1516.6|1513.6|1520.2|1517.2|1516.6|1513.6|179
1611850200000|2021-01-28 16:10:00|1515.5|1512.5|1514.2|1511.2|1515.5|1512.5|1514.1|1511.1|529
1611850500000|2021-01-28 16:15:00|1514.1|1511.1|1514.6|1511.6|1514.6|1511.6|1513.6|1510.6|265
1611850800000|2021-01-28 16:20:00|||||||||117
1611851100000|2021-01-28 16:25:00|1514.4|1511.4|1513.6|1510.6|1514.4|1511.4|1513.6|1510.6|244
1611851400000|2021-01-28 16:30:00|1514.1|1511.1|1515.2|1512.2|1516.6|1513.6|1514.1|1511.1|399
1611851700000|2021-01-28 16:35:00|1514.8|1511.8|1516.6|1513.6|1517.6|1514.6|1514.8|1511.8|357
1611852000000|2021-01-28 16:40:00|1516.7|1513.7|1517.6|1514.6|1518.2|1515.2|1516.6|1513.6|111
1611852300000|2021-01-28 16:45:00|1516.6|1513.6|1514.2|1511.2|1516.6|1513.6|1513.6|1510.6|153
1611852600000|2021-01-28 16:50:00|1514.1|1511.1|1515|1512|1515.2|1512.2|1513.6|1510.6|203
1611852900000|2021-01-28 16:55:00|1515.4|1512.4|1514.4|1511.4|1515.6|1512.6|1514.4|1511.4|439
1611853200000|2021-01-28 17:00:00|1514.6|1511.6|1508.3|1505.3|1516|1513|1508.3|1505.3|2102
1611853500000|2021-01-28 17:05:00|1509.3|1506.3|1509.3|1506.3|1511.3|1508.3|1508.3|1505.3|629
1611853800000|2021-01-28 17:10:00|1508.8|1505.8|1508.3|1505.3|1509.3|1506.3|1508.3|1505.3|299
1611854100000|2021-01-28 17:15:00|1508.4|1505.4|1509.4|1506.4|1509.4|1506.4|1508.4|1505.4|433
1611854400000|2021-01-28 17:20:00|1509.3|1506.3|1505.4|1502.4|1509.4|1506.4|1505.3|1502.3|421
1611854700000|2021-01-28 17:25:00|1505.8|1502.8|1510.4|1507.4|1510.4|1507.4|1505.8|1502.8|514
1611855000000|2021-01-28 17:30:00|1509.8|1506.8|1510.3|1507.3|1510.4|1507.4|1509.4|1506.4|189
1611855300000|2021-01-28 17:35:00|1509.8|1506.8|1510.8|1507.8|1510.8|1507.8|1509.4|1506.4|738
1611855600000|2021-01-28 17:40:00|1511.2|1508.2|1506.2|1503.2|1511.2|1508.2|1505.2|1502.2|801
1611855900000|2021-01-28 17:45:00|1506.4|1503.4|1507.8|1504.8|1508.2|1505.2|1506.2|1503.2|695
1611856200000|2021-01-28 17:50:00|1508.2|1505.2|1507.2|1504.2|1508.2|1505.2|1505.2|1502.2|3939
1611856500000|2021-01-28 17:55:00|1507.4|1504.4|1507.8|1504.8|1511.2|1508.2|1507.4|1504.4|942
1611909000000|2021-01-29 08:30:00|1505.9|1502.9|1505|1502|1506|1503|1503|1500|387
1611909300000|2021-01-29 08:35:00|1506.9|1503.9|1506|1503|1507|1504|1505.4|1502.4|174
1611909600000|2021-01-29 08:40:00|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|1506.4|1503.4|127
1611909900000|2021-01-29 08:45:00|1506.8|1503.8|1506|1503|1506.8|1503.8|1506|1503|56
1611910200000|2021-01-29 08:50:00|1505.9|1502.9|1505.4|1502.4|1505.9|1502.9|1505.4|1502.4|56
1611910500000|2021-01-29 08:55:00|1505.8|1502.8|1505.4|1502.4|1505.8|1502.8|1505.4|1502.4|32
1611910800000|2021-01-29 09:00:00|1505|1502|1504.4|1501.4|1505.8|1502.8|1504|1501|70
1611911100000|2021-01-29 09:05:00|1504.8|1501.8|1504|1501|1504.8|1501.8|1504|1501|46
1611911400000|2021-01-29 09:10:00|1504.4|1501.4|1504.4|1501.4|1504.8|1501.8|1504.4|1501.4|89
1611911700000|2021-01-29 09:15:00|1504.8|1501.8|1505|1502|1505.4|1502.4|1504|1501|53
1611912000000|2021-01-29 09:20:00|1504.9|1501.9|1504|1501|1505|1502|1504|1501|83
1611912300000|2021-01-29 09:25:00|||||||||45
1611912600000|2021-01-29 09:30:00|1504.4|1501.4|1504.8|1501.8|1504.8|1501.8|1504.4|1501.4|57
1611912900000|2021-01-29 09:35:00|1505.8|1502.8|1507|1504|1507|1504|1505.8|1502.8|74
1611913200000|2021-01-29 09:40:00|1508|1505|1509|1506|1509|1506|1508|1505|45
1611913500000|2021-01-29 09:45:00|1509.1|1506.1|1509.9|1506.9|1510.1|1507.1|1509.1|1506.1|200
1611913800000|2021-01-29 09:50:00|1509.1|1506.1|1509.9|1506.9|1509.9|1506.9|1508.5|1505.5|69
1611914100000|2021-01-29 09:55:00|1510.5|1507.5|1510.9|1507.9|1510.9|1507.9|1509.9|1506.9|45
1611914400000|2021-01-29 10:00:00|1511|1508|1510.9|1507.9|1511|1508|1510.9|1507.9|32
1611914700000|2021-01-29 10:05:00|1511|1508|1511|1508|1511.9|1508.9|1510.9|1507.9|40
1611915000000|2021-01-29 10:10:00|1510.9|1507.9|1508.9|1505.9|1510.9|1507.9|1508.9|1505.9|57
1611915300000|2021-01-29 10:15:00|1509|1506|1508.9|1505.9|1509.1|1506.1|1508.9|1505.9|28
1611915600000|2021-01-29 10:20:00|1509.9|1506.9|1510.9|1507.9|1510.9|1507.9|1509.9|1506.9|32
1611915900000|2021-01-29 10:25:00|||||||||17
1611916200000|2021-01-29 10:30:00|1511.9|1508.9|1512|1509|1512.1|1509.1|1511.9|1508.9|56
1611916500000|2021-01-29 10:35:00|1512.9|1509.9|1512.9|1509.9|1515.1|1512.1|1512|1509|103
1611916800000|2021-01-29 10:40:00|1513|1510|1513|1510|1513.9|1510.9|1512.5|1509.5|29
1611917100000|2021-01-29 10:45:00|1512.9|1509.9|1512.9|1509.9|1513|1510|1512.9|1509.9|6
1611917400000|2021-01-29 10:50:00|1513.1|1510.1|1513.5|1510.5|1513.5|1510.5|1513|1510|51
1611917700000|2021-01-29 10:55:00|1513.9|1510.9|1516.1|1513.1|1516.6|1513.6|1513.5|1510.5|145
1611918000000|2021-01-29 11:00:00|1516.5|1513.5|1516.9|1513.9|1518.9|1515.9|1515.9|1512.9|457
1611918300000|2021-01-29 11:05:00|1515.9|1512.9|1513.8|1510.8|1515.9|1512.9|1513.8|1510.8|142
1611918600000|2021-01-29 11:10:00|1512.9|1509.9|1514.9|1511.9|1515.5|1512.5|1512.8|1509.8|97
1611918900000|2021-01-29 11:15:00|1515|1512|1516|1513|1516|1513|1514.9|1511.9|32
1611919200000|2021-01-29 11:20:00|1515.9|1512.9|1516.5|1513.5|1517.9|1514.9|1515.5|1512.5|179
1611919500000|2021-01-29 11:25:00|1515.9|1512.9|1515.7|1512.7|1516.1|1513.1|1515.5|1512.5|116
1611919800000|2021-01-29 11:30:00|1516.1|1513.1|1519|1516|1519.9|1516.9|1516.1|1513.1|157
1611920100000|2021-01-29 11:35:00|1519.1|1516.1|1519.1|1516.1|1520.1|1517.1|1518.6|1515.6|31
1611920400000|2021-01-29 11:40:00|1518.5|1515.5|1519.5|1516.5|1519.7|1516.7|1517.5|1514.5|41
1611920700000|2021-01-29 11:45:00|1519.9|1516.9|1519.1|1516.1|1520.1|1517.1|1519.1|1516.1|222
1611921000000|2021-01-29 11:50:00|1518.2|1515.2|1518.1|1515.1|1518.2|1515.2|1517.6|1514.6|92
1611921300000|2021-01-29 11:55:00|1517.1|1514.1|1518.1|1515.1|1518.1|1515.1|1517.1|1514.1|46
1611921600000|2021-01-29 12:00:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.1|1514.1|97
1611921900000|2021-01-29 12:05:00|1519.2|1516.2|1518.8|1515.8|1519.2|1516.2|1518.2|1515.2|321
1611922200000|2021-01-29 12:10:00|1519.2|1516.2|1518.7|1515.7|1519.2|1516.2|1517.8|1514.8|86
1611922500000|2021-01-29 12:15:00|1518.3|1515.3|1518.2|1515.2|1518.3|1515.3|1517.4|1514.4|66
1611922800000|2021-01-29 12:20:00|1517.7|1514.7|1518.2|1515.2|1518.2|1515.2|1517.2|1514.2|29
1611923100000|2021-01-29 12:25:00|1518.3|1515.3|1523|1520|1523.4|1520.4|1518.2|1515.2|428
1611923400000|2021-01-29 12:30:00|1523.4|1520.4|1520.9|1517.9|1523.4|1520.4|1520.4|1517.4|201
1611923700000|2021-01-29 12:35:00|1521.4|1518.4|1521.4|1518.4|1521.9|1518.9|1520.4|1517.4|126
1611924000000|2021-01-29 12:40:00|1521|1518|1522.4|1519.4|1522.4|1519.4|1520.4|1517.4|140
1611924300000|2021-01-29 12:45:00|1522|1519|1522|1519|1522.4|1519.4|1522|1519|85
1611924600000|2021-01-29 12:50:00|1521.6|1518.6|1520.6|1517.6|1521.6|1518.6|1519.6|1516.6|147
1611924900000|2021-01-29 12:55:00|1521.6|1518.6|1515.4|1512.4|1522|1519|1515.4|1512.4|205
1611925200000|2021-01-29 13:00:00|1515.3|1512.3|1514.4|1511.4|1516.9|1513.9|1514.2|1511.2|325
1611925500000|2021-01-29 13:05:00|1514.3|1511.3|1512.2|1509.2|1514.4|1511.4|1511.7|1508.7|286
1611925800000|2021-01-29 13:10:00|1511.3|1508.3|1514.8|1511.8|1515.4|1512.4|1511.2|1508.2|310
1611926100000|2021-01-29 13:15:00|1514.2|1511.2|1513.4|1510.4|1514.2|1511.2|1513.4|1510.4|97
1611926400000|2021-01-29 13:20:00|1512.9|1509.9|1512.2|1509.2|1513.4|1510.4|1511.2|1508.2|105
1611926700000|2021-01-29 13:25:00|1511.8|1508.8|1511.2|1508.2|1512.2|1509.2|1511.2|1508.2|43
1611927000000|2021-01-29 13:30:00|1512|1509|1510.2|1507.2|1512.2|1509.2|1510.2|1507.2|208
1611927300000|2021-01-29 13:35:00|1509.8|1506.8|1511.8|1508.8|1511.8|1508.8|1509.4|1506.4|134
1611927600000|2021-01-29 13:40:00|1511.4|1508.4|1514.2|1511.2|1515.4|1512.4|1511.3|1508.3|169
1611927900000|2021-01-29 13:45:00|1514.4|1511.4|1513.2|1510.2|1514.8|1511.8|1513.2|1510.2|346
1611928200000|2021-01-29 13:50:00|1512.6|1509.6|1509|1506|1512.6|1509.6|1506.2|1503.2|242
1611928500000|2021-01-29 13:55:00|1508.6|1505.6|1507.6|1504.6|1509|1506|1506|1503|440
1611928800000|2021-01-29 14:00:00|1508|1505|1509.1|1506.1|1509.6|1506.6|1507|1504|269
1611929100000|2021-01-29 14:05:00|1509.5|1506.5|1509|1506|1510|1507|1508|1505|140
1611929400000|2021-01-29 14:10:00|1508.9|1505.9|1508.5|1505.5|1509|1506|1507.5|1504.5|257
1611929700000|2021-01-29 14:15:00|1508.6|1505.6|1507.4|1504.4|1509|1506|1507.4|1504.4|123
1611930000000|2021-01-29 14:20:00|1507.9|1504.9|1507.9|1504.9|1509.9|1506.9|1507.4|1504.4|169
1611930300000|2021-01-29 14:25:00|1507.4|1504.4|1508.4|1505.4|1508.9|1505.9|1507|1504|231
1611930600000|2021-01-29 14:30:00|1507.9|1504.9|1506.9|1503.9|1508.4|1505.4|1506.9|1503.9|257
1611930900000|2021-01-29 14:35:00|1506.8|1503.8|1506.8|1503.8|1507.3|1504.3|1506.7|1503.7|275
1611931200000|2021-01-29 14:40:00|1506.7|1503.7|1507.7|1504.7|1507.7|1504.7|1505.3|1502.3|994
1611931500000|2021-01-29 14:45:00|1507.3|1504.3|1509.3|1506.3|1509.3|1506.3|1506.7|1503.7|197
1611931800000|2021-01-29 14:50:00|1508.9|1505.9|1506.9|1503.9|1509.9|1506.9|1506.9|1503.9|263
1611932100000|2021-01-29 14:55:00|1507.3|1504.3|1509.9|1506.9|1509.9|1506.9|1506.9|1503.9|170
1611932400000|2021-01-29 15:00:00|1509.7|1506.7|1506.2|1503.2|1509.7|1506.7|1505.7|1502.7|412
1611932700000|2021-01-29 15:05:00|1505.8|1502.8|1506.7|1503.7|1506.7|1503.7|1505.7|1502.7|214
1611933000000|2021-01-29 15:10:00|1506.9|1503.9|1506.8|1503.8|1507.9|1504.9|1506.8|1503.8|119
1611933300000|2021-01-29 15:15:00|1507.8|1504.8|1505.8|1502.8|1507.8|1504.8|1505.8|1502.8|247
1611933600000|2021-01-29 15:20:00|1505.7|1502.7|1505.3|1502.3|1505.8|1502.8|1505.3|1502.3|250
1611933900000|2021-01-29 15:25:00|1505.7|1502.7|1504.7|1501.7|1505.8|1502.8|1504.7|1501.7|314
1611934200000|2021-01-29 15:30:00|1504.8|1501.8|1505.7|1502.7|1505.7|1502.7|1504.8|1501.8|278
1611934500000|2021-01-29 15:35:00|1507.8|1504.8|1510.4|1507.4|1512|1509|1507.8|1504.8|931
1611934800000|2021-01-29 15:40:00|1509.9|1506.9|1516.8|1513.8|1517.3|1514.3|1509.9|1506.9|789
1611935100000|2021-01-29 15:45:00|1517.3|1514.3|1515.8|1512.8|1517.3|1514.3|1514.2|1511.2|345
1611935400000|2021-01-29 15:50:00|1516.2|1513.2|1515.8|1512.8|1516.3|1513.3|1514.8|1511.8|352
1611935700000|2021-01-29 15:55:00|1516.2|1513.2|1519.3|1516.3|1519.3|1516.3|1515.8|1512.8|394
1611936000000|2021-01-29 16:00:00|1518.8|1515.8|1522|1519|1522.5|1519.5|1518.3|1515.3|1101
1611936300000|2021-01-29 16:05:00|1522.1|1519.1|1524.7|1521.7|1526.7|1523.7|1522.1|1519.1|810
1611936600000|2021-01-29 16:10:00|1524.5|1521.5|1520.5|1517.5|1524.5|1521.5|1520.5|1517.5|345
1611936900000|2021-01-29 16:15:00|1520.7|1517.7|1518.5|1515.5|1520.7|1517.7|1518.5|1515.5|414
1611937200000|2021-01-29 16:20:00|1518.9|1515.9|1519.5|1516.5|1520|1517|1518.5|1515.5|311
1611937500000|2021-01-29 16:25:00|1519.4|1516.4|1520.9|1517.9|1520.9|1517.9|1518.3|1515.3|422
1611937800000|2021-01-29 16:30:00|1521|1518|1524.8|1521.8|1524.9|1521.9|1520.9|1517.9|929
1611938100000|2021-01-29 16:35:00|1524.9|1521.9|1524.9|1521.9|1526|1523|1523.8|1520.8|504
1611938400000|2021-01-29 16:40:00|1525|1522|1528.3|1525.3|1528.3|1525.3|1524.4|1521.4|659
1611938700000|2021-01-29 16:45:00|1527.2|1524.2|1523.7|1520.7|1527.3|1524.3|1523.7|1520.7|289
1611939000000|2021-01-29 16:50:00|1523.8|1520.8|1525.6|1522.6|1525.6|1522.6|1520.2|1517.2|578
1611939300000|2021-01-29 16:55:00|1525.5|1522.5|1525.3|1522.3|1526.6|1523.6|1525.1|1522.1|691
1611939600000|2021-01-29 17:00:00|1525.8|1522.8|1531.8|1528.8|1531.8|1528.8|1525.3|1522.3|540
1611939900000|2021-01-29 17:05:00|1532.8|1529.8|1537.1|1534.1|1537.3|1534.3|1531.8|1528.8|987
1611940200000|2021-01-29 17:10:00|1536.3|1533.3|1530.4|1527.4|1537.1|1534.1|1527.8|1524.8|837
1611940500000|2021-01-29 17:15:00|1530.2|1527.2|1525.5|1522.5|1530.2|1527.2|1525.4|1522.4|283
1611940800000|2021-01-29 17:20:00|1525.9|1522.9|1523.7|1520.7|1527.5|1524.5|1523.6|1520.6|374
1611941100000|2021-01-29 17:25:00|1523.6|1520.6|1522.2|1519.2|1526.3|1523.3|1521.1|1518.1|304
1611941400000|2021-01-29 17:30:00|1523.1|1520.1|1522.6|1519.6|1523.2|1520.2|1521.1|1518.1|262
1611941700000|2021-01-29 17:35:00|1523.2|1520.2|1521.2|1518.2|1523.7|1520.7|1521.2|1518.2|228
1611942000000|2021-01-29 17:40:00|1521.1|1518.1|1521.7|1518.7|1524.3|1521.3|1520.6|1517.6|521
1611942300000|2021-01-29 17:45:00|1521.8|1518.8|1519.3|1516.3|1523.2|1520.2|1519.2|1516.2|565
1611942600000|2021-01-29 17:50:00|1518.3|1515.3|1520.6|1517.6|1526.6|1523.6|1517.6|1514.6|3968
1611942900000|2021-01-29 17:55:00|1521.5|1518.5|1523.6|1520.6|1524.8|1521.8|1518.6|1515.6|1024
1612168200000|2021-02-01 08:30:00|1528.3|1525.3|1531.3|1528.3|1534.3|1531.3|1528.3|1525.3|471
1612168500000|2021-02-01 08:35:00|1531.8|1528.8|1527.3|1524.3|1531.8|1528.8|1526.7|1523.7|226
1612168800000|2021-02-01 08:40:00|1528.3|1525.3|1529.8|1526.8|1529.9|1526.9|1528.3|1525.3|149
1612169100000|2021-02-01 08:45:00|1530.3|1527.3|1532.5|1529.5|1532.5|1529.5|1529.3|1526.3|172
1612169400000|2021-02-01 08:50:00|1532.4|1529.4|1533|1530|1534.5|1531.5|1532.4|1529.4|166
1612169700000|2021-02-01 08:55:00|1532.6|1529.6|1532.8|1529.8|1533.1|1530.1|1532|1529|98
1612170000000|2021-02-01 09:00:00|1532.4|1529.4|1531.3|1528.3|1532.4|1529.4|1530.8|1527.8|65
1612170300000|2021-02-01 09:05:00|1530.8|1527.8|1531.3|1528.3|1532.5|1529.5|1530.3|1527.3|153
1612170600000|2021-02-01 09:10:00|1530.8|1527.8|1534.5|1531.5|1534.5|1531.5|1530.8|1527.8|137
1612170900000|2021-02-01 09:15:00|1534|1531|1533.5|1530.5|1534.5|1531.5|1532.4|1529.4|142
1612171200000|2021-02-01 09:20:00|1533|1530|1534|1531|1534.5|1531.5|1533|1530|128
1612171500000|2021-02-01 09:25:00|1533.9|1530.9|1536.5|1533.5|1536.5|1533.5|1533.9|1530.9|98
1612171800000|2021-02-01 09:30:00|1537|1534|1539|1536|1539|1536|1536.5|1533.5|62
1612172100000|2021-02-01 09:35:00|1538.9|1535.9|1535.8|1532.8|1539|1536|1534.8|1531.8|183
1612172400000|2021-02-01 09:40:00|1536.2|1533.2|1536.5|1533.5|1536.5|1533.5|1534.5|1531.5|110
1612172700000|2021-02-01 09:45:00|1536.6|1533.6|1540.1|1537.1|1540.1|1537.1|1536.4|1533.4|71
1612173000000|2021-02-01 09:50:00|1540.2|1537.2|1544.3|1541.3|1544.4|1541.4|1540.1|1537.1|607
1612173300000|2021-02-01 09:55:00|1543.8|1540.8|1542.7|1539.7|1544.3|1541.3|1541.7|1538.7|232
1612173600000|2021-02-01 10:00:00|1543.1|1540.1|1543.1|1540.1|1543.5|1540.5|1543.1|1540.1|52
1612173900000|2021-02-01 10:05:00|1543.5|1540.5|1543.7|1540.7|1543.7|1540.7|1542.8|1539.8|111
1612174200000|2021-02-01 10:10:00|1543.1|1540.1|1541.7|1538.7|1543.7|1540.7|1541.7|1538.7|85
1612174500000|2021-02-01 10:15:00|1541.2|1538.2|1543.7|1540.7|1543.7|1540.7|1541.1|1538.1|91
1612174800000|2021-02-01 10:20:00|1543.2|1540.2|1542.7|1539.7|1543.2|1540.2|1542.1|1539.1|46
1612175100000|2021-02-01 10:25:00|1540.7|1537.7|1540.5|1537.5|1541|1538|1540.5|1537.5|32
1612175400000|2021-02-01 10:30:00|1540.1|1537.1|1538.5|1535.5|1540.1|1537.1|1538.4|1535.4|124
1612175700000|2021-02-01 10:35:00|1538.9|1535.9|1537.9|1534.9|1538.9|1535.9|1537.4|1534.4|63
1612176000000|2021-02-01 10:40:00|1538.4|1535.4|1540.5|1537.5|1540.5|1537.5|1537.4|1534.4|105
1612176300000|2021-02-01 10:45:00|1540.7|1537.7|1538.6|1535.6|1541.1|1538.1|1538.5|1535.5|65
1612176600000|2021-02-01 10:50:00|1538.5|1535.5|1537.5|1534.5|1538.5|1535.5|1537.5|1534.5|17
1612176900000|2021-02-01 10:55:00|1537.1|1534.1|1535.4|1532.4|1537.1|1534.1|1535.4|1532.4|34
1612177200000|2021-02-01 11:00:00|1534.5|1531.5|1534.4|1531.4|1534.5|1531.5|1534.4|1531.4|271
1612177500000|2021-02-01 11:05:00|1534.5|1531.5|1534|1531|1535.4|1532.4|1534|1531|166
1612177800000|2021-02-01 11:10:00|1533.9|1530.9|1534|1531|1534|1531|1532.5|1529.5|111
1612178100000|2021-02-01 11:15:00|1534.5|1531.5|1533.5|1530.5|1535|1532|1533.5|1530.5|58
1612178400000|2021-02-01 11:20:00|1533.4|1530.4|1534.5|1531.5|1535.5|1532.5|1532.9|1529.9|125
1612178700000|2021-02-01 11:25:00|1535.5|1532.5|1536|1533|1536.5|1533.5|1534.5|1531.5|50
1612179000000|2021-02-01 11:30:00|1536.4|1533.4|1536.5|1533.5|1536.5|1533.5|1535.9|1532.9|18
1612179300000|2021-02-01 11:35:00|1536|1533|1536|1533|1536.5|1533.5|1535.5|1532.5|35
1612179600000|2021-02-01 11:40:00|1536.4|1533.4|1537.5|1534.5|1537.5|1534.5|1536.3|1533.3|22
1612179900000|2021-02-01 11:45:00|1537.3|1534.3|1537|1534|1537.4|1534.4|1536.5|1533.5|52
1612180200000|2021-02-01 11:50:00|1536.9|1533.9|1536.9|1533.9|1537.4|1534.4|1535.6|1532.6|118
1612180500000|2021-02-01 11:55:00|1536.5|1533.5|1536.4|1533.4|1536.5|1533.5|1535.9|1532.9|47
1612180800000|2021-02-01 12:00:00|1536.5|1533.5|1537.4|1534.4|1538|1535|1536.5|1533.5|42
1612181100000|2021-02-01 12:05:00|1537.3|1534.3|1535.9|1532.9|1537.4|1534.4|1535.9|1532.9|19
1612181400000|2021-02-01 12:10:00|1536|1533|1535|1532|1536.4|1533.4|1534.9|1531.9|43
1612181700000|2021-02-01 12:15:00|1534.5|1531.5|1535.5|1532.5|1535.5|1532.5|1534.5|1531.5|29
1612182000000|2021-02-01 12:20:00|1536.3|1533.3|1536.3|1533.3|1536.5|1533.5|1535.5|1532.5|38
1612182300000|2021-02-01 12:25:00|1536.4|1533.4|1535.9|1532.9|1536.4|1533.4|1535.9|1532.9|36
1612182600000|2021-02-01 12:30:00|1535.5|1532.5|1533.9|1530.9|1535.5|1532.5|1533.8|1530.8|38
1612182900000|2021-02-01 12:35:00|1533.8|1530.8|1530.8|1527.8|1533.9|1530.9|1530.8|1527.8|53
1612183200000|2021-02-01 12:40:00|1530.3|1527.3|1531.3|1528.3|1531.3|1528.3|1530.2|1527.2|80
1612183500000|2021-02-01 12:45:00|1531.8|1528.8|1531.2|1528.2|1532.3|1529.3|1530.7|1527.7|71
1612183800000|2021-02-01 12:50:00|1531.3|1528.3|1531.2|1528.2|1531.3|1528.3|1530.6|1527.6|118
1612184100000|2021-02-01 12:55:00|1531.7|1528.7|1532.2|1529.2|1532.7|1529.7|1531.2|1528.2|297
1612184400000|2021-02-01 13:00:00|1531.7|1528.7|1529.9|1526.9|1531.7|1528.7|1529.9|1526.9|104
1612184700000|2021-02-01 13:05:00|1529.3|1526.3|1530.2|1527.2|1531.3|1528.3|1529.3|1526.3|200
1612185000000|2021-02-01 13:10:00|1529.7|1526.7|1528.7|1525.7|1530.2|1527.2|1528.7|1525.7|188
1612185300000|2021-02-01 13:15:00|1529.2|1526.2|1529.2|1526.2|1529.3|1526.3|1528.3|1525.3|66
1612185600000|2021-02-01 13:20:00|1528.7|1525.7|1529.3|1526.3|1529.3|1526.3|1528.7|1525.7|144
1612185900000|2021-02-01 13:25:00|1529.7|1526.7|1532.3|1529.3|1532.3|1529.3|1529.7|1526.7|97
1612186200000|2021-02-01 13:30:00|1532.9|1529.9|1537.3|1534.3|1537.3|1534.3|1532.5|1529.5|418
1612186500000|2021-02-01 13:35:00|1536.3|1533.3|1536.9|1533.9|1536.9|1533.9|1536.3|1533.3|96
1612186800000|2021-02-01 13:40:00|1537.3|1534.3|1534.4|1531.4|1537.3|1534.3|1534.4|1531.4|76
1612187100000|2021-02-01 13:45:00|1534.9|1531.9|1531.9|1528.9|1534.9|1531.9|1531.9|1528.9|102
1612187400000|2021-02-01 13:50:00|1531.4|1528.4|1530.4|1527.4|1531.9|1528.9|1530.3|1527.3|86
1612187700000|2021-02-01 13:55:00|1530.3|1527.3|1529.3|1526.3|1530.4|1527.4|1529.2|1526.2|88
1612188000000|2021-02-01 14:00:00|1530.9|1527.9|1534.3|1531.3|1534.3|1531.3|1530.9|1527.9|117
1612188300000|2021-02-01 14:05:00|1533.9|1530.9|1536.9|1533.9|1536.9|1533.9|1533.9|1530.9|227
1612188600000|2021-02-01 14:10:00|1536.4|1533.4|1535.9|1532.9|1537.3|1534.3|1535.9|1532.9|120
1612188900000|2021-02-01 14:15:00|1535.4|1532.4|1540.2|1537.2|1540.2|1537.2|1535.4|1532.4|168
1612189200000|2021-02-01 14:20:00|1540.7|1537.7|1545.9|1542.9|1547|1544|1539.6|1536.6|1927
1612189500000|2021-02-01 14:25:00|1546.3|1543.3|1545|1542|1547.5|1544.5|1544.2|1541.2|800
1612189800000|2021-02-01 14:30:00|1544.6|1541.6|1542.7|1539.7|1544.6|1541.6|1542.6|1539.6|549
1612190100000|2021-02-01 14:35:00|1543.1|1540.1|1550.5|1547.5|1553.2|1550.2|1542.6|1539.6|1583
1612190400000|2021-02-01 14:40:00|1549.9|1546.9|1548.2|1545.2|1550.5|1547.5|1548.2|1545.2|485
1612190700000|2021-02-01 14:45:00|1548.3|1545.3|1548.4|1545.4|1549.5|1546.5|1548.3|1545.3|278
1612191000000|2021-02-01 14:50:00|1548.6|1545.6|1549.6|1546.6|1549.7|1546.7|1547|1544|294
1612191300000|2021-02-01 14:55:00|1549.2|1546.2|1551.5|1548.5|1551.9|1548.9|1548.7|1545.7|675
1612191600000|2021-02-01 15:00:00|1551.6|1548.6|1551.7|1548.7|1553|1550|1546.7|1543.7|638
1612191900000|2021-02-01 15:05:00|1552.2|1549.2|1546.6|1543.6|1552.7|1549.7|1545|1542|708
1612192200000|2021-02-01 15:10:00|1546.7|1543.7|1547.7|1544.7|1548.7|1545.7|1546.6|1543.6|253
1612192500000|2021-02-01 15:15:00|1548.7|1545.7|1548.7|1545.7|1550.7|1547.7|1548.7|1545.7|361
1612192800000|2021-02-01 15:20:00|1548.8|1545.8|1547.8|1544.8|1548.9|1545.9|1546.9|1543.9|156
1612193100000|2021-02-01 15:25:00|1547.4|1544.4|1550.8|1547.8|1550.8|1547.8|1547.4|1544.4|326
1612193400000|2021-02-01 15:30:00|1550.9|1547.9|1549.7|1546.7|1552.6|1549.6|1549.3|1546.3|1026
1612193700000|2021-02-01 15:35:00|1549.3|1546.3|1544.7|1541.7|1549.7|1546.7|1541.7|1538.7|822
1612194000000|2021-02-01 15:40:00|1544.1|1541.1|1544.7|1541.7|1548.4|1545.4|1543.1|1540.1|611
1612194300000|2021-02-01 15:45:00|1545.3|1542.3|1547.4|1544.4|1547.4|1544.4|1545.3|1542.3|269
1612194600000|2021-02-01 15:50:00|1547.6|1544.6|1544.7|1541.7|1550.6|1547.6|1544.7|1541.7|748
1612194900000|2021-02-01 15:55:00|1544.9|1541.9|1547.3|1544.3|1547.9|1544.9|1544.3|1541.3|300
1612195200000|2021-02-01 16:00:00|1546.9|1543.9|1538.4|1535.4|1547.2|1544.2|1535.8|1532.8|648
1612195500000|2021-02-01 16:05:00|1539.4|1536.4|1539.6|1536.6|1540.6|1537.6|1538.4|1535.4|365
1612195800000|2021-02-01 16:10:00|1539.4|1536.4|1542.6|1539.6|1543.6|1540.6|1539|1536|335
1612196100000|2021-02-01 16:15:00|1541.6|1538.6|1542.7|1539.7|1543.7|1540.7|1541.1|1538.1|293
1612196400000|2021-02-01 16:20:00|1542.9|1539.9|1544.8|1541.8|1545.8|1542.8|1542.9|1539.9|273
1612196700000|2021-02-01 16:25:00|1544.9|1541.9|1543.8|1540.8|1546.3|1543.3|1543.7|1540.7|200
1612197000000|2021-02-01 16:30:00|1543.7|1540.7|1543.8|1540.8|1543.8|1540.8|1541.7|1538.7|188
1612197300000|2021-02-01 16:35:00|1543.4|1540.4|1547.8|1544.8|1547.8|1544.8|1543.3|1540.3|286
1612197600000|2021-02-01 16:40:00|1548.8|1545.8|1548.8|1545.8|1550.3|1547.3|1548.8|1545.8|435
1612197900000|2021-02-01 16:45:00|1548.3|1545.3|1545.7|1542.7|1548.8|1545.8|1545.7|1542.7|946
1612198200000|2021-02-01 16:50:00|1545.6|1542.6|1544.5|1541.5|1546.7|1543.7|1544.5|1541.5|488
1612198500000|2021-02-01 16:55:00|1545.4|1542.4|1540.2|1537.2|1545.5|1542.5|1540.2|1537.2|442
1612198800000|2021-02-01 17:00:00|1540.3|1537.3|1540.1|1537.1|1541.3|1538.3|1538.3|1535.3|481
1612199100000|2021-02-01 17:05:00|1540|1537|1541.5|1538.5|1541.5|1538.5|1539.5|1536.5|385
1612199400000|2021-02-01 17:10:00|1540.5|1537.5|1542.1|1539.1|1543.1|1540.1|1538.1|1535.1|304
1612199700000|2021-02-01 17:15:00|1541.7|1538.7|1542.6|1539.6|1543.1|1540.1|1539.7|1536.7|221
1612200000000|2021-02-01 17:20:00|1542.5|1539.5|1543.1|1540.1|1544.1|1541.1|1541.6|1538.6|201
1612200300000|2021-02-01 17:25:00|1543.5|1540.5|1541.9|1538.9|1545.1|1542.1|1541.5|1538.5|248
1612200600000|2021-02-01 17:30:00|1541.5|1538.5|1543.1|1540.1|1544.1|1541.1|1541.5|1538.5|208
1612200900000|2021-02-01 17:35:00|1542.9|1539.9|1540.7|1537.7|1543.1|1540.1|1539.5|1536.5|485
1612201200000|2021-02-01 17:40:00|1540.6|1537.6|1539.4|1536.4|1541.1|1538.1|1539.1|1536.1|254
1612201500000|2021-02-01 17:45:00|1538.5|1535.5|1536.9|1533.9|1539.1|1536.1|1536.1|1533.1|351
1612201800000|2021-02-01 17:50:00|1536.5|1533.5|1546.4|1543.4|1546.4|1543.4|1536.1|1533.1|3716
1612202100000|2021-02-01 17:55:00|1546.2|1543.2|1548.4|1545.4|1548.4|1545.4|1543.4|1540.4|1293
1612254600000|2021-02-02 08:30:00|1549.9|1546.9|1555.9|1552.9|1557.9|1554.9|1549.3|1546.3|967
1612254900000|2021-02-02 08:35:00|1555.4|1552.4|1553.3|1550.3|1555.4|1552.4|1551.4|1548.4|202
1612255200000|2021-02-02 08:40:00|1553.4|1550.4|1553.7|1550.7|1555.8|1552.8|1552.2|1549.2|181
1612255500000|2021-02-02 08:45:00|1553.2|1550.2|1550.9|1547.9|1553.2|1550.2|1547.2|1544.2|236
1612255800000|2021-02-02 08:50:00|1550.4|1547.4|1551.9|1548.9|1552.4|1549.4|1550.4|1547.4|35
1612256100000|2021-02-02 08:55:00|1552.4|1549.4|1551.4|1548.4|1553.4|1550.4|1551.4|1548.4|47
1612256400000|2021-02-02 09:00:00|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|1551.9|1548.9|5
1612256700000|2021-02-02 09:05:00|1551.4|1548.4|1550.8|1547.8|1551.9|1548.9|1550.3|1547.3|20
1612257000000|2021-02-02 09:10:00|1550.9|1547.9|1551.9|1548.9|1551.9|1548.9|1550.4|1547.4|11
1612257300000|2021-02-02 09:15:00|1551.4|1548.4|1551.9|1548.9|1552.8|1549.8|1551.4|1548.4|16
1612257600000|2021-02-02 09:20:00|1551.3|1548.3|1551.3|1548.3|1551.3|1548.3|1551.3|1548.3|2
1612257900000|2021-02-02 09:25:00|1550.9|1547.9|1550.3|1547.3|1550.9|1547.9|1550.3|1547.3|23
1612258200000|2021-02-02 09:30:00|1551.3|1548.3|1549.7|1546.7|1551.3|1548.3|1549.2|1546.2|35
1612258500000|2021-02-02 09:35:00|1550.1|1547.1|1550.7|1547.7|1551.7|1548.7|1550.1|1547.1|36
1612258800000|2021-02-02 09:40:00|1551.1|1548.1|1551.2|1548.2|1551.3|1548.3|1550.1|1547.1|41
1612259100000|2021-02-02 09:45:00|1551.1|1548.1|1549.1|1546.1|1551.7|1548.7|1549.1|1546.1|127
1612259400000|2021-02-02 09:50:00|1549.6|1546.6|1547.3|1544.3|1550.3|1547.3|1547.3|1544.3|196
1612259700000|2021-02-02 09:55:00|1546.3|1543.3|1545.3|1542.3|1547.3|1544.3|1544.2|1541.2|184
1612260000000|2021-02-02 10:00:00|1546.3|1543.3|1546.2|1543.2|1546.3|1543.3|1545.3|1542.3|30
1612260300000|2021-02-02 10:05:00|1546.1|1543.1|1547.7|1544.7|1547.7|1544.7|1545.7|1542.7|72
1612260600000|2021-02-02 10:10:00|1547.3|1544.3|1547.2|1544.2|1547.7|1544.7|1547.1|1544.1|12
1612260900000|2021-02-02 10:15:00|1547.1|1544.1|1546.1|1543.1|1547.7|1544.7|1546.1|1543.1|40
1612261200000|2021-02-02 10:20:00|1547|1544|1547.2|1544.2|1547.3|1544.3|1546.3|1543.3|34
1612261500000|2021-02-02 10:25:00|1547.1|1544.1|1548.2|1545.2|1548.2|1545.2|1547.1|1544.1|11
1612261800000|2021-02-02 10:30:00|1548.3|1545.3|1548.1|1545.1|1549.1|1546.1|1548.1|1545.1|21
1612262100000|2021-02-02 10:35:00|1547.1|1544.1|1547.1|1544.1|1547.1|1544.1|1546.6|1543.6|16
1612262400000|2021-02-02 10:40:00|1546.1|1543.1|1545|1542|1546.1|1543.1|1544|1541|84
1612262700000|2021-02-02 10:45:00|1544.5|1541.5|1545|1542|1545|1542|1544.5|1541.5|77
1612263000000|2021-02-02 10:50:00|1544.5|1541.5|1545|1542|1546|1543|1544.5|1541.5|33
1612263300000|2021-02-02 10:55:00|1545.1|1542.1|1549.2|1546.2|1549.2|1546.2|1545.1|1542.1|268
1612263600000|2021-02-02 11:00:00|1549.1|1546.1|1547.1|1544.1|1549.1|1546.1|1546.7|1543.7|35
1612263900000|2021-02-02 11:05:00|1547.2|1544.2|1547.2|1544.2|1548.2|1545.2|1547.2|1544.2|85
1612264200000|2021-02-02 11:10:00|1547.7|1544.7|1549.2|1546.2|1549.2|1546.2|1547.7|1544.7|44
1612264500000|2021-02-02 11:15:00|1549.8|1546.8|1550.7|1547.7|1550.8|1547.8|1549.4|1546.4|56
1612264800000|2021-02-02 11:20:00|1550.2|1547.2|1550.2|1547.2|1551.2|1548.2|1549.2|1546.2|42
1612265100000|2021-02-02 11:25:00|1549.7|1546.7|1549.7|1546.7|1549.8|1546.8|1549.2|1546.2|24
1612265400000|2021-02-02 11:30:00|1549.8|1546.8|1549.7|1546.7|1550.2|1547.2|1549.2|1546.2|25
1612265700000|2021-02-02 11:35:00|1549.8|1546.8|1550.7|1547.7|1551.2|1548.2|1549.7|1546.7|29
1612266000000|2021-02-02 11:40:00|1550.8|1547.8|1550.2|1547.2|1551.2|1548.2|1550.2|1547.2|41
1612266300000|2021-02-02 11:45:00|1550.3|1547.3|1553.2|1550.2|1553.4|1550.4|1550.2|1547.2|115
1612266600000|2021-02-02 11:50:00|1551.8|1548.8|1551.6|1548.6|1552.2|1549.2|1551.1|1548.1|85
1612266900000|2021-02-02 11:55:00|1551.1|1548.1|1548.6|1545.6|1551.6|1548.6|1548.6|1545.6|38
1612267200000|2021-02-02 12:00:00|1549.1|1546.1|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|96
1612267500000|2021-02-02 12:05:00|1548.1|1545.1|1549.1|1546.1|1549.1|1546.1|1548.1|1545.1|26
1612267800000|2021-02-02 12:10:00|1549.2|1546.2|1549.1|1546.1|1549.2|1546.2|1548.6|1545.6|26
1612268100000|2021-02-02 12:15:00|1549.2|1546.2|1551.1|1548.1|1551.1|1548.1|1549.1|1546.1|68
1612268400000|2021-02-02 12:20:00|1551.6|1548.6|1554.1|1551.1|1555.2|1552.2|1551.1|1548.1|235
1612268700000|2021-02-02 12:25:00|1553.6|1550.6|1553.6|1550.6|1555.1|1552.1|1553.1|1550.1|93
1612269000000|2021-02-02 12:30:00|1553.5|1550.5|1553.4|1550.4|1554.1|1551.1|1552.9|1549.9|98
1612269300000|2021-02-02 12:35:00|1553|1550|1555.4|1552.4|1555.5|1552.5|1550.9|1547.9|238
1612269600000|2021-02-02 12:40:00|1555.5|1552.5|1556.9|1553.9|1556.9|1553.9|1555.5|1552.5|46
1612269900000|2021-02-02 12:45:00|1557.4|1554.4|1557.4|1554.4|1557.5|1554.5|1556.9|1553.9|122
1612270200000|2021-02-02 12:50:00|1557.9|1554.9|1552.8|1549.8|1557.9|1554.9|1552.3|1549.3|220
1612270500000|2021-02-02 12:55:00|1552.1|1549.1|1549.3|1546.3|1552.1|1549.1|1546.6|1543.6|311
1612270800000|2021-02-02 13:00:00|1549.8|1546.8|1547.1|1544.1|1549.8|1546.8|1546.1|1543.1|285
1612271100000|2021-02-02 13:05:00|1547.6|1544.6|1545.6|1542.6|1547.6|1544.6|1545.1|1542.1|252
1612271400000|2021-02-02 13:10:00|1546.2|1543.2|1545.8|1542.8|1546.8|1543.8|1541.6|1538.6|380
1612271700000|2021-02-02 13:15:00|1546.2|1543.2|1544.2|1541.2|1546.2|1543.2|1542.6|1539.6|76
1612272000000|2021-02-02 13:20:00|1543.7|1540.7|1543.8|1540.8|1546.2|1543.2|1543.2|1540.2|168
1612272300000|2021-02-02 13:25:00|1543.7|1540.7|1543.6|1540.6|1544.2|1541.2|1542.6|1539.6|170
1612272600000|2021-02-02 13:30:00|1543.8|1540.8|1542.6|1539.6|1544.8|1541.8|1542.6|1539.6|265
1612272900000|2021-02-02 13:35:00|1543|1540|1541.6|1538.6|1543.8|1540.8|1541.6|1538.6|177
1612273200000|2021-02-02 13:40:00|1542.6|1539.6|1542.2|1539.2|1542.6|1539.6|1540.6|1537.6|366
1612273500000|2021-02-02 13:45:00|1541.7|1538.7|1544.2|1541.2|1544.2|1541.2|1540.6|1537.6|140
1612273800000|2021-02-02 13:50:00|1543.8|1540.8|1542.8|1539.8|1545.2|1542.2|1542.8|1539.8|157
1612274100000|2021-02-02 13:55:00|1542.6|1539.6|1539.5|1536.5|1542.6|1539.6|1539.5|1536.5|279
1612274400000|2021-02-02 14:00:00|1540.3|1537.3|1540.5|1537.5|1541|1538|1539.5|1536.5|155
1612274700000|2021-02-02 14:05:00|1540|1537|1540|1537|1540.5|1537.5|1539.5|1536.5|78
1612275000000|2021-02-02 14:10:00|1539.5|1536.5|1540.7|1537.7|1542.2|1539.2|1539.5|1536.5|819
1612275300000|2021-02-02 14:15:00|1539.7|1536.7|1540.7|1537.7|1540.7|1537.7|1539.7|1536.7|89
1612275600000|2021-02-02 14:20:00|1541.2|1538.2|1541.9|1538.9|1542.4|1539.4|1539.7|1536.7|314
1612275900000|2021-02-02 14:25:00|1541.3|1538.3|1539.7|1536.7|1541.3|1538.3|1538.6|1535.6|233
1612276200000|2021-02-02 14:30:00|1539.2|1536.2|1540.9|1537.9|1541.9|1538.9|1539.2|1536.2|200
1612276500000|2021-02-02 14:35:00|1541.3|1538.3|1544|1541|1545.6|1542.6|1541.3|1538.3|232
1612276800000|2021-02-02 14:40:00|1543.5|1540.5|1545.5|1542.5|1545.5|1542.5|1541.3|1538.3|377
1612277100000|2021-02-02 14:45:00|1545.6|1542.6|1544.6|1541.6|1547.1|1544.1|1543.1|1540.1|541
1612277400000|2021-02-02 14:50:00|1545|1542|1545.1|1542.1|1545.1|1542.1|1543.1|1540.1|302
1612277700000|2021-02-02 14:55:00|1545|1542|1546.1|1543.1|1547.2|1544.2|1544.1|1541.1|306
1612278000000|2021-02-02 15:00:00|1546.7|1543.7|1551.4|1548.4|1551.4|1548.4|1546.1|1543.1|906
1612278300000|2021-02-02 15:05:00|1551|1548|1550.6|1547.6|1552.6|1549.6|1550.4|1547.4|360
1612278600000|2021-02-02 15:10:00|1551.4|1548.4|1555.8|1552.8|1555.8|1552.8|1549.4|1546.4|469
1612278900000|2021-02-02 15:15:00|1556.7|1553.7|1563|1560|1566.4|1563.4|1556.7|1553.7|2016
1612279200000|2021-02-02 15:20:00|1563.1|1560.1|1556.6|1553.6|1563.1|1560.1|1556.6|1553.6|1027
1612279500000|2021-02-02 15:25:00|1556.7|1553.7|1556.2|1553.2|1558.8|1555.8|1555.6|1552.6|622
1612279800000|2021-02-02 15:30:00|1556.6|1553.6|1559.4|1556.4|1559.4|1556.4|1555.7|1552.7|375
1612280100000|2021-02-02 15:35:00|1559.9|1556.9|1557|1554|1560|1557|1556|1553|348
1612280400000|2021-02-02 15:40:00|1556.8|1553.8|1556.7|1553.7|1557.1|1554.1|1555|1552|307
1612280700000|2021-02-02 15:45:00|1555.8|1552.8|1555|1552|1557|1554|1554.8|1551.8|155
1612281000000|2021-02-02 15:50:00|1555.4|1552.4|1556|1553|1556|1553|1554.4|1551.4|207
1612281300000|2021-02-02 15:55:00|1555.4|1552.4|1555.1|1552.1|1557.1|1554.1|1554.1|1551.1|198
1612281600000|2021-02-02 16:00:00|1554.7|1551.7|1553|1550|1555.1|1552.1|1553|1550|234
1612281900000|2021-02-02 16:05:00|1554|1551|1555.8|1552.8|1557.8|1554.8|1554|1551|354
1612282200000|2021-02-02 16:10:00|1555.9|1552.9|1552.7|1549.7|1556.8|1553.8|1552.7|1549.7|240
1612282500000|2021-02-02 16:15:00|1553.2|1550.2|1552.5|1549.5|1553.7|1550.7|1552.1|1549.1|1245
1612282800000|2021-02-02 16:20:00|1552.1|1549.1|1549.7|1546.7|1552.5|1549.5|1549.7|1546.7|433
1612283100000|2021-02-02 16:25:00|1548.9|1545.9|1545.5|1542.5|1548.9|1545.9|1545.5|1542.5|288
1612283400000|2021-02-02 16:30:00|1545.4|1542.4|1544|1541|1545.4|1542.4|1542.2|1539.2|608
1612283700000|2021-02-02 16:35:00|1544.4|1541.4|1543.5|1540.5|1544.5|1541.5|1543.4|1540.4|215
1612284000000|2021-02-02 16:40:00|1542.9|1539.9|1543.5|1540.5|1544.1|1541.1|1541.4|1538.4|237
1612284300000|2021-02-02 16:45:00|1543.4|1540.4|1544.9|1541.9|1545.5|1542.5|1542.9|1539.9|217
1612284600000|2021-02-02 16:50:00|1544.4|1541.4|1546.7|1543.7|1546.7|1543.7|1544.4|1541.4|262
1612284900000|2021-02-02 16:55:00|1546.8|1543.8|1547.8|1544.8|1549.9|1546.9|1546.8|1543.8|393
1612285200000|2021-02-02 17:00:00|1548.7|1545.7|1548.2|1545.2|1549.9|1546.9|1547.8|1544.8|315
1612285500000|2021-02-02 17:05:00|1547.8|1544.8|1543.1|1540.1|1548.7|1545.7|1543.1|1540.1|311
1612285800000|2021-02-02 17:10:00|1542.6|1539.6|1540.4|1537.4|1543.6|1540.6|1540.4|1537.4|489
1612286100000|2021-02-02 17:15:00|1539.8|1536.8|1537|1534|1539.8|1536.8|1534.2|1531.2|357
1612286400000|2021-02-02 17:20:00|1536.9|1533.9|1536.6|1533.6|1537.5|1534.5|1535.9|1532.9|212
1612286700000|2021-02-02 17:25:00|1536.5|1533.5|1534.5|1531.5|1536.5|1533.5|1533.3|1530.3|269
1612287000000|2021-02-02 17:30:00|1536.5|1533.5|1533.5|1530.5|1536.5|1533.5|1533.5|1530.5|288
1612287300000|2021-02-02 17:35:00|1533.6|1530.6|1538.6|1535.6|1538.6|1535.6|1533.6|1530.6|353
1612287600000|2021-02-02 17:40:00|1538.1|1535.1|1539.1|1536.1|1540.8|1537.8|1537.6|1534.6|443
1612287900000|2021-02-02 17:45:00|1539.6|1536.6|1544.9|1541.9|1544.9|1541.9|1539.1|1536.1|675
1612288200000|2021-02-02 17:50:00|1543.9|1540.9|1551.7|1548.7|1553.2|1550.2|1542.9|1539.9|3653
1612288500000|2021-02-02 17:55:00|1550.9|1547.9|1555.3|1552.3|1556.3|1553.3|1550.7|1547.7|2077
1612341000000|2021-02-03 08:30:00|1554.1|1551.1|1552.3|1549.3|1554.6|1551.6|1552|1549|753
1612341300000|2021-02-03 08:35:00|1551.9|1548.9|1548.2|1545.2|1551.9|1548.9|1547.1|1544.1|334
1612341600000|2021-02-03 08:40:00|1547.8|1544.8|1546.5|1543.5|1548.6|1545.6|1545.6|1542.6|102
1612341900000|2021-02-03 08:45:00|1546.6|1543.6|1546.4|1543.4|1550.3|1547.3|1546.4|1543.4|197
1612342200000|2021-02-03 08:50:00|1546|1543|1542.3|1539.3|1546|1543|1540.9|1537.9|181
1612342500000|2021-02-03 08:55:00|1541.9|1538.9|1542.9|1539.9|1542.9|1539.9|1541.2|1538.2|43
1612342800000|2021-02-03 09:00:00|1543.4|1540.4|1544|1541|1544.5|1541.5|1543.4|1540.4|29
1612343100000|2021-02-03 09:05:00|1545.5|1542.5|1548.6|1545.6|1549.6|1546.6|1545.5|1542.5|433
1612343400000|2021-02-03 09:10:00|1548.1|1545.1|1548|1545|1548.1|1545.1|1547.5|1544.5|13
1612343700000|2021-02-03 09:15:00|1547.5|1544.5|1547.5|1544.5|1548.1|1545.1|1547.4|1544.4|27
1612344000000|2021-02-03 09:20:00|1547.9|1544.9|1550.6|1547.6|1550.6|1547.6|1547.5|1544.5|44
1612344300000|2021-02-03 09:25:00|1551.5|1548.5|1550|1547|1551.5|1548.5|1550|1547|74
1612344600000|2021-02-03 09:30:00|1550.5|1547.5|1549.9|1546.9|1550.5|1547.5|1549.9|1546.9|15
1612344900000|2021-02-03 09:35:00|1550.4|1547.4|1551.5|1548.5|1552.1|1549.1|1548.9|1545.9|119
1612345200000|2021-02-03 09:40:00|1551.6|1548.6|1552|1549|1552.5|1549.5|1551.6|1548.6|129
1612345500000|2021-02-03 09:45:00|1552.5|1549.5|1552.9|1549.9|1554.6|1551.6|1552.5|1549.5|479
1612345800000|2021-02-03 09:50:00|1553|1550|1553|1550|1553.5|1550.5|1552.5|1549.5|12
1612346100000|2021-02-03 09:55:00|1553.5|1550.5|1553|1550|1553.5|1550.5|1553|1550|5
1612346400000|2021-02-03 10:00:00|1552.9|1549.9|1553.5|1550.5|1553.5|1550.5|1552.5|1549.5|12
1612346700000|2021-02-03 10:05:00|1553|1550|1552.5|1549.5|1553|1550|1552|1549|43
1612347000000|2021-02-03 10:10:00|1552|1549|1552.4|1549.4|1552.4|1549.4|1551.9|1548.9|7
1612347300000|2021-02-03 10:15:00|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|1552.5|1549.5|12
1612347600000|2021-02-03 10:20:00|1553.3|1550.3|1550.8|1547.8|1553.3|1550.3|1550.3|1547.3|155
1612347900000|2021-02-03 10:25:00|1550.7|1547.7|1546.6|1543.6|1550.7|1547.7|1544.1|1541.1|218
1612348200000|2021-02-03 10:30:00|1547.1|1544.1|1546.2|1543.2|1548.1|1545.1|1546.2|1543.2|121
1612348500000|2021-02-03 10:35:00|1547.1|1544.1|1547.2|1544.2|1547.6|1544.6|1546.2|1543.2|75
1612348800000|2021-02-03 10:40:00|1547.3|1544.3|1546.3|1543.3|1547.3|1544.3|1546.2|1543.2|25
1612349100000|2021-02-03 10:45:00|1547.3|1544.3|1548.3|1545.3|1548.3|1545.3|1547.3|1544.3|37
1612349400000|2021-02-03 10:50:00|1548.2|1545.2|1546.2|1543.2|1548.2|1545.2|1546.2|1543.2|60
1612349700000|2021-02-03 10:55:00|1546.1|1543.1|1545|1542|1546.1|1543.1|1544.6|1541.6|33
1612350000000|2021-02-03 11:00:00|1544.5|1541.5|1544|1541|1545|1542|1544|1541|43
1612350300000|2021-02-03 11:05:00|1544.5|1541.5|1540.9|1537.9|1545|1542|1539.9|1536.9|198
1612350600000|2021-02-03 11:10:00|1540.8|1537.8|1540.8|1537.8|1541.8|1538.8|1540.8|1537.8|153
1612350900000|2021-02-03 11:15:00|1541.3|1538.3|1542.2|1539.2|1542.3|1539.3|1540.8|1537.8|139
1612351200000|2021-02-03 11:20:00|1541.8|1538.8|1542.8|1539.8|1543.8|1540.8|1541.8|1538.8|164
1612351500000|2021-02-03 11:25:00|1543.2|1540.2|1545.6|1542.6|1545.6|1542.6|1542.8|1539.8|61
1612351800000|2021-02-03 11:30:00|1544.7|1541.7|1546.4|1543.4|1547.3|1544.3|1544.6|1541.6|105
1612352100000|2021-02-03 11:35:00|1546.5|1543.5|1547.3|1544.3|1547.3|1544.3|1546.3|1543.3|184
1612352400000|2021-02-03 11:40:00|1548.4|1545.4|1548.3|1545.3|1549.5|1546.5|1548.3|1545.3|178
1612352700000|2021-02-03 11:45:00|1548.8|1545.8|1549.3|1546.3|1549.9|1546.9|1548.8|1545.8|35
1612353000000|2021-02-03 11:50:00|1548.9|1545.9|1544.8|1541.8|1548.9|1545.9|1544.2|1541.2|182
1612353300000|2021-02-03 11:55:00|1545.2|1542.2|1546.8|1543.8|1546.8|1543.8|1544.7|1541.7|125
1612353600000|2021-02-03 12:00:00|1546.3|1543.3|1547.3|1544.3|1548.9|1545.9|1546.3|1543.3|267
1612353900000|2021-02-03 12:05:00|1546.9|1543.9|1546.8|1543.8|1546.9|1543.9|1545.3|1542.3|177
1612354200000|2021-02-03 12:10:00|1546.9|1543.9|1546.9|1543.9|1546.9|1543.9|1546.3|1543.3|29
1612354500000|2021-02-03 12:15:00|1547.4|1544.4|1546.9|1543.9|1548.3|1545.3|1546.7|1543.7|125
1612354800000|2021-02-03 12:20:00|1547.3|1544.3|1548.9|1545.9|1548.9|1545.9|1547.3|1544.3|67
1612355100000|2021-02-03 12:25:00|1548.4|1545.4|1549.3|1546.3|1549.3|1546.3|1548.3|1545.3|33
1612355400000|2021-02-03 12:30:00|1549.9|1546.9|1550.9|1547.9|1550.9|1547.9|1549.9|1546.9|66
1612355700000|2021-02-03 12:35:00|1548.9|1545.9|1547.9|1544.9|1549.3|1546.3|1547.7|1544.7|168
1612356000000|2021-02-03 12:40:00|1548.7|1545.7|1547.3|1544.3|1548.9|1545.9|1547.3|1544.3|75
1612356300000|2021-02-03 12:45:00|1547.9|1544.9|1547.8|1544.8|1547.9|1544.9|1547.3|1544.3|36
1612356600000|2021-02-03 12:50:00|1547.7|1544.7|1547.2|1544.2|1547.8|1544.8|1547.2|1544.2|100
1612356900000|2021-02-03 12:55:00|1546.7|1543.7|1544.6|1541.6|1546.7|1543.7|1544.6|1541.6|124
1612357200000|2021-02-03 13:00:00|1544.7|1541.7|1542.1|1539.1|1545.2|1542.2|1541.2|1538.2|994
1612357500000|2021-02-03 13:05:00|1541.2|1538.2|1540.2|1537.2|1543.3|1540.3|1540.2|1537.2|423
1612357800000|2021-02-03 13:10:00|1540.3|1537.3|1542.4|1539.4|1544.5|1541.5|1540.2|1537.2|367
1612358100000|2021-02-03 13:15:00|1542.3|1539.3|1541.4|1538.4|1542.3|1539.3|1541.3|1538.3|121
1612358400000|2021-02-03 13:20:00|1541.3|1538.3|1544.5|1541.5|1544.9|1541.9|1541.3|1538.3|121
1612358700000|2021-02-03 13:25:00|1544.4|1541.4|1543.9|1540.9|1546.5|1543.5|1543.9|1540.9|154
1612359000000|2021-02-03 13:30:00|1543.3|1540.3|1542.2|1539.2|1543.3|1540.3|1542.2|1539.2|117
1612359300000|2021-02-03 13:35:00|1541.3|1538.3|1543.2|1540.2|1543.3|1540.3|1541.3|1538.3|214
1612359600000|2021-02-03 13:40:00|1543.3|1540.3|1545.9|1542.9|1545.9|1542.9|1543.2|1540.2|213
1612359900000|2021-02-03 13:45:00|1546.3|1543.3|1548.4|1545.4|1548.4|1545.4|1546.3|1543.3|238
1612360200000|2021-02-03 13:50:00|1547.4|1544.4|1550.6|1547.6|1550.6|1547.6|1547.4|1544.4|149
1612360500000|2021-02-03 13:55:00|1551|1548|1552.6|1549.6|1553|1550|1550.4|1547.4|278
1612360800000|2021-02-03 14:00:00|1552.7|1549.7|1549.3|1546.3|1554|1551|1548.3|1545.3|637
1612361100000|2021-02-03 14:05:00|1549.2|1546.2|1549.3|1546.3|1549.3|1546.3|1548.3|1545.3|98
1612361400000|2021-02-03 14:10:00|1548.9|1545.9|1545.3|1542.3|1548.9|1545.9|1545.3|1542.3|442
1612361700000|2021-02-03 14:15:00|1544.9|1541.9|1543.7|1540.7|1545.3|1542.3|1542.3|1539.3|255
1612362000000|2021-02-03 14:20:00|1543.2|1540.2|1539.5|1536.5|1543.2|1540.2|1538.1|1535.1|1079
1612362300000|2021-02-03 14:25:00|1539.1|1536.1|1536.4|1533.4|1539.1|1536.1|1534.4|1531.4|872
1612362600000|2021-02-03 14:30:00|1536.9|1533.9|1540.5|1537.5|1541.8|1538.8|1536.4|1533.4|936
1612362900000|2021-02-03 14:35:00|1540.9|1537.9|1544.9|1541.9|1544.9|1541.9|1540.3|1537.3|267
1612363200000|2021-02-03 14:40:00|1543.9|1540.9|1539.2|1536.2|1543.9|1540.9|1538.1|1535.1|598
1612363500000|2021-02-03 14:45:00|1539.6|1536.6|1538.2|1535.2|1541.6|1538.6|1537.6|1534.6|246
1612363800000|2021-02-03 14:50:00|1538.1|1535.1|1534.2|1531.2|1538.1|1535.1|1533.2|1530.2|851
1612364100000|2021-02-03 14:55:00|1533.2|1530.2|1534.9|1531.9|1537.5|1534.5|1532.9|1529.9|504
1612364400000|2021-02-03 15:00:00|1535.4|1532.4|1537.5|1534.5|1537.5|1534.5|1531.2|1528.2|755
1612364700000|2021-02-03 15:05:00|1537.9|1534.9|1540.7|1537.7|1540.7|1537.7|1537.5|1534.5|222
1612365000000|2021-02-03 15:10:00|1540.6|1537.6|1537.5|1534.5|1541.2|1538.2|1534.8|1531.8|646
1612365300000|2021-02-03 15:15:00|1537|1534|1536.9|1533.9|1537.4|1534.4|1534.8|1531.8|230
1612365600000|2021-02-03 15:20:00|1537.3|1534.3|1537.3|1534.3|1537.9|1534.9|1534.2|1531.2|402
1612365900000|2021-02-03 15:25:00|1536.5|1533.5|1537.9|1534.9|1538.4|1535.4|1535.3|1532.3|181
1612366200000|2021-02-03 15:30:00|1538.3|1535.3|1539.3|1536.3|1539.5|1536.5|1535.3|1532.3|436
1612366500000|2021-02-03 15:35:00|1540.5|1537.5|1540.5|1537.5|1542.6|1539.6|1539.9|1536.9|399
1612366800000|2021-02-03 15:40:00|1541.5|1538.5|1543.5|1540.5|1543.5|1540.5|1540.5|1537.5|190
1612367100000|2021-02-03 15:45:00|1543|1540|1544.6|1541.6|1544.6|1541.6|1542.5|1539.5|306
1612367400000|2021-02-03 15:50:00|1544.7|1541.7|1544.2|1541.2|1545.6|1542.6|1544.2|1541.2|176
1612367700000|2021-02-03 15:55:00|1544.7|1541.7|1545.2|1542.2|1545.2|1542.2|1542.6|1539.6|181
1612368000000|2021-02-03 16:00:00|1545.6|1542.6|1541.1|1538.1|1545.6|1542.6|1540.6|1537.6|247
1612368300000|2021-02-03 16:05:00|1541.2|1538.2|1541.6|1538.6|1542.2|1539.2|1540.6|1537.6|109
1612368600000|2021-02-03 16:10:00|1542.2|1539.2|1543.3|1540.3|1544.9|1541.9|1542.2|1539.2|406
1612368900000|2021-02-03 16:15:00|1543.4|1540.4|1543.8|1540.8|1543.9|1540.9|1543.3|1540.3|62
1612369200000|2021-02-03 16:20:00|1543.9|1540.9|1543.2|1540.2|1545.7|1542.7|1542.3|1539.3|185
1612369500000|2021-02-03 16:25:00|1542.8|1539.8|1543.7|1540.7|1543.7|1540.7|1542.7|1539.7|63
1612369800000|2021-02-03 16:30:00|1542.3|1539.3|1538.6|1535.6|1543.6|1540.6|1538.5|1535.5|191
1612370100000|2021-02-03 16:35:00|1539|1536|1539.8|1536.8|1540.5|1537.5|1539|1536|521
1612370400000|2021-02-03 16:40:00|1539.3|1536.3|1544.4|1541.4|1544.4|1541.4|1538.9|1535.9|256
1612370700000|2021-02-03 16:45:00|1544|1541|1546.6|1543.6|1546.6|1543.6|1543.4|1540.4|189
1612371000000|2021-02-03 16:50:00|1545.7|1542.7|1545.6|1542.6|1546.1|1543.1|1545.6|1542.6|145
1612371300000|2021-02-03 16:55:00|1544.7|1541.7|1541.4|1538.4|1545.1|1542.1|1540.9|1537.9|139
1612371600000|2021-02-03 17:00:00|1542|1539|1543|1540|1543.6|1540.6|1540.4|1537.4|430
1612371900000|2021-02-03 17:05:00|1543.5|1540.5|1543.8|1540.8|1544.7|1541.7|1543.5|1540.5|267
1612372200000|2021-02-03 17:10:00|1544.7|1541.7|1542.8|1539.8|1544.7|1541.7|1541.2|1538.2|219
1612372500000|2021-02-03 17:15:00|1542.7|1539.7|1540.7|1537.7|1542.8|1539.8|1539.6|1536.6|303
1612372800000|2021-02-03 17:20:00|1541.1|1538.1|1537.6|1534.6|1541.1|1538.1|1537.6|1534.6|306
1612373100000|2021-02-03 17:25:00|1536.6|1533.6|1536.9|1533.9|1538.6|1535.6|1536.4|1533.4|684
1612373400000|2021-02-03 17:30:00|1537.3|1534.3|1539.5|1536.5|1539.6|1536.6|1535.9|1532.9|475
1612373700000|2021-02-03 17:35:00|1539.6|1536.6|1543.7|1540.7|1543.8|1540.8|1539.5|1536.5|540
1612374000000|2021-02-03 17:40:00|1543.3|1540.3|1539.6|1536.6|1543.3|1540.3|1539.1|1536.1|715
1612374300000|2021-02-03 17:45:00|1539.4|1536.4|1542.7|1539.7|1543.6|1540.6|1536.5|1533.5|905
1612374600000|2021-02-03 17:50:00|1543.2|1540.2|1535.7|1532.7|1545.8|1542.8|1532.8|1529.8|4185
1612374900000|2021-02-03 17:55:00|1535.8|1532.8|1533.9|1530.9|1535.9|1532.9|1532.8|1529.8|951
1612427400000|2021-02-04 08:30:00|1536.5|1533.5|1535.2|1532.2|1540.3|1537.3|1535|1532|439
1612427700000|2021-02-04 08:35:00|1535.3|1532.3|1535.7|1532.7|1536.9|1533.9|1534.7|1531.7|105
1612428000000|2021-02-04 08:40:00|1536.2|1533.2|1537.2|1534.2|1538.9|1535.9|1536.2|1533.2|22
1612428300000|2021-02-04 08:45:00|1537.3|1534.3|1537.6|1534.6|1539.9|1536.9|1536.7|1533.7|175
1612428600000|2021-02-04 08:50:00|1537.2|1534.2|1538|1535|1538.6|1535.6|1536.6|1533.6|60
1612428900000|2021-02-04 08:55:00|1538.1|1535.1|1541.6|1538.6|1541.6|1538.6|1538.1|1535.1|167
1612429200000|2021-02-04 09:00:00|1541|1538|1540.5|1537.5|1541.6|1538.6|1540|1537|84
1612429500000|2021-02-04 09:05:00|1540|1537|1540|1537|1541|1538|1540|1537|21
1612429800000|2021-02-04 09:10:00|1539.9|1536.9|1540.1|1537.1|1540.1|1537.1|1538.5|1535.5|110
1612430100000|2021-02-04 09:15:00|1540.6|1537.6|1540.5|1537.5|1541.6|1538.6|1540.5|1537.5|21
1612430400000|2021-02-04 09:20:00|1540|1537|1539.6|1536.6|1540.6|1537.6|1539.6|1536.6|31
1612430700000|2021-02-04 09:25:00|1540|1537|1540.6|1537.6|1541|1538|1540|1537|70
1612431000000|2021-02-04 09:30:00|1541.5|1538.5|1541.5|1538.5|1541.6|1538.6|1541|1538|21
1612431300000|2021-02-04 09:35:00|1541.6|1538.6|1543.5|1540.5|1544.6|1541.6|1541.6|1538.6|130
1612431600000|2021-02-04 09:40:00|1543.4|1540.4|1542.9|1539.9|1543.6|1540.6|1542.4|1539.4|14
1612431900000|2021-02-04 09:45:00|1542.4|1539.4|1541.4|1538.4|1543|1540|1541.4|1538.4|143
1612432200000|2021-02-04 09:50:00|1541.3|1538.3|1540.9|1537.9|1541.4|1538.4|1540.9|1537.9|135
1612432500000|2021-02-04 09:55:00|1540.4|1537.4|1533.6|1530.6|1540.9|1537.9|1533.6|1530.6|386
1612432800000|2021-02-04 10:00:00|1533.1|1530.1|1535.2|1532.2|1535.2|1532.2|1532.6|1529.6|76
1612433100000|2021-02-04 10:05:00|1535.6|1532.6|1536.1|1533.1|1536.2|1533.2|1535.6|1532.6|48
1612433400000|2021-02-04 10:10:00|1535.6|1532.6|1535.2|1532.2|1536.2|1533.2|1535.1|1532.1|36
1612433700000|2021-02-04 10:15:00|1535.1|1532.1|1534.2|1531.2|1535.1|1532.1|1533.6|1530.6|34
1612434000000|2021-02-04 10:20:00|1534.1|1531.1|1534|1531|1535.1|1532.1|1533.9|1530.9|72
1612434300000|2021-02-04 10:25:00|1535|1532|1535.5|1532.5|1536|1533|1534.5|1531.5|54
1612434600000|2021-02-04 10:30:00|1536|1533|1536|1533|1537|1534|1535|1532|110
1612434900000|2021-02-04 10:35:00|1535.9|1532.9|1536|1533|1536|1533|1535.5|1532.5|48
1612435200000|2021-02-04 10:40:00|1535.9|1532.9|1536.9|1533.9|1536.9|1533.9|1535.5|1532.5|75
1612435500000|2021-02-04 10:45:00|1537|1534|1536.8|1533.8|1537.5|1534.5|1536.3|1533.3|155
1612435800000|2021-02-04 10:50:00|1536.3|1533.3|1535.9|1532.9|1536.3|1533.3|1535.9|1532.9|10
1612436100000|2021-02-04 10:55:00|1536.3|1533.3|1536.4|1533.4|1536.9|1533.9|1535.9|1532.9|40
1612436400000|2021-02-04 11:00:00|1536.3|1533.3|1534.9|1531.9|1536.3|1533.3|1534.8|1531.8|68
1612436700000|2021-02-04 11:05:00|1534.8|1531.8|1534.9|1531.9|1534.9|1531.9|1534.8|1531.8|59
1612437000000|2021-02-04 11:10:00|1535.4|1532.4|1535.8|1532.8|1535.9|1532.9|1535.4|1532.4|34
1612437300000|2021-02-04 11:15:00|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|1535.9|1532.9|38
1612437600000|2021-02-04 11:20:00|1535.8|1532.8|1535.9|1532.9|1536.5|1533.5|1535.8|1532.8|137
1612437900000|2021-02-04 11:25:00|1536.3|1533.3|1537.3|1534.3|1537.5|1534.5|1536.3|1533.3|64
1612438200000|2021-02-04 11:30:00|1537.4|1534.4|1535.9|1532.9|1538.9|1535.9|1535.9|1532.9|127
1612438500000|2021-02-04 11:35:00|1535.3|1532.3|1534.9|1531.9|1535.3|1532.3|1534.9|1531.9|29
1612438800000|2021-02-04 11:40:00|1534.8|1531.8|1534.8|1531.8|1534.9|1531.9|1534.8|1531.8|21
1612439100000|2021-02-04 11:45:00|1534.3|1531.3|1534.8|1531.8|1534.8|1531.8|1533.9|1530.9|19
1612439400000|2021-02-04 11:50:00|1534.3|1531.3|1532.8|1529.8|1534.8|1531.8|1531.8|1528.8|413
1612439700000|2021-02-04 11:55:00|1532.6|1529.6|1530.7|1527.7|1533.6|1530.6|1529.6|1526.6|279
1612440000000|2021-02-04 12:00:00|1530.6|1527.6|1532.6|1529.6|1532.6|1529.6|1530.6|1527.6|150
1612440300000|2021-02-04 12:05:00|1532.1|1529.1|1531.6|1528.6|1533.5|1530.5|1531.6|1528.6|301
1612440600000|2021-02-04 12:10:00|1532.1|1529.1|1530.6|1527.6|1532.1|1529.1|1530.5|1527.5|187
1612440900000|2021-02-04 12:15:00|1531.1|1528.1|1531.6|1528.6|1532.1|1529.1|1530.5|1527.5|94
1612441200000|2021-02-04 12:20:00|1531.5|1528.5|1531.6|1528.6|1532.5|1529.5|1531.5|1528.5|60
1612441500000|2021-02-04 12:25:00|1531.5|1528.5|1531.6|1528.6|1532.1|1529.1|1531.5|1528.5|62
1612441800000|2021-02-04 12:30:00|1531.5|1528.5|1532.6|1529.6|1532.6|1529.6|1531.5|1528.5|137
1612442100000|2021-02-04 12:35:00|1533.1|1530.1|1533.1|1530.1|1533.6|1530.6|1533.1|1530.1|57
1612442400000|2021-02-04 12:40:00|1533.6|1530.6|1534.1|1531.1|1534.6|1531.6|1533.6|1530.6|69
1612442700000|2021-02-04 12:45:00|1534.5|1531.5|1533.6|1530.6|1534.5|1531.5|1532.6|1529.6|61
1612443000000|2021-02-04 12:50:00|1533.2|1530.2|1534.1|1531.1|1534.1|1531.1|1533.1|1530.1|77
1612443300000|2021-02-04 12:55:00|1533.7|1530.7|1532.1|1529.1|1534.1|1531.1|1532.1|1529.1|83
1612443600000|2021-02-04 13:00:00|1532|1529|1531.6|1528.6|1532.6|1529.6|1531|1528|170
1612443900000|2021-02-04 13:05:00|1531.5|1528.5|1531.6|1528.6|1531.6|1528.6|1531.5|1528.5|60
1612444200000|2021-02-04 13:10:00|1531.5|1528.5|1529.5|1526.5|1531.5|1528.5|1528.5|1525.5|151
1612444500000|2021-02-04 13:15:00|1528.5|1525.5|1529.5|1526.5|1529.5|1526.5|1527.6|1524.6|226
1612444800000|2021-02-04 13:20:00|1529|1526|1529.5|1526.5|1529.6|1526.6|1529|1526|72
1612445100000|2021-02-04 13:25:00|1529|1526|1527.3|1524.3|1530.5|1527.5|1527.3|1524.3|644
1612445400000|2021-02-04 13:30:00|1528.2|1525.2|1529.4|1526.4|1530.5|1527.5|1526.3|1523.3|989
1612445700000|2021-02-04 13:35:00|1529.5|1526.5|1532.4|1529.4|1532.5|1529.5|1529.5|1526.5|112
1612446000000|2021-02-04 13:40:00|1532.3|1529.3|1531.3|1528.3|1532.5|1529.5|1530.3|1527.3|338
1612446300000|2021-02-04 13:45:00|1531.2|1528.2|1530.2|1527.2|1531.3|1528.3|1529.2|1526.2|68
1612446600000|2021-02-04 13:50:00|1530.1|1527.1|1530.2|1527.2|1530.2|1527.2|1528.7|1525.7|74
1612446900000|2021-02-04 13:55:00|1530.1|1527.1|1529.1|1526.1|1530.1|1527.1|1528.2|1525.2|109
1612447200000|2021-02-04 14:00:00|1528.6|1525.6|1526.6|1523.6|1528.6|1525.6|1525.1|1522.1|248
1612447500000|2021-02-04 14:05:00|1527.1|1524.1|1528.1|1525.1|1528.6|1525.6|1527.1|1524.1|450
1612447800000|2021-02-04 14:10:00|1528.2|1525.2|1528.1|1525.1|1529.1|1526.1|1527.2|1524.2|183
1612448100000|2021-02-04 14:15:00|1528.2|1525.2|1529.1|1526.1|1529.2|1526.2|1528.1|1525.1|271
1612448400000|2021-02-04 14:20:00|1528.6|1525.6|1527.5|1524.5|1529.2|1526.2|1527.5|1524.5|720
1612448700000|2021-02-04 14:25:00|1527.1|1524.1|1526|1523|1527.1|1524.1|1525.9|1522.9|254
1612449000000|2021-02-04 14:30:00|1526.5|1523.5|1523.4|1520.4|1526.9|1523.9|1522.9|1519.9|683
1612449300000|2021-02-04 14:35:00|1522.9|1519.9|1522.8|1519.8|1523.9|1520.9|1522.8|1519.8|750
1612449600000|2021-02-04 14:40:00|1523.7|1520.7|1522.8|1519.8|1523.8|1520.8|1522.8|1519.8|785
1612449900000|2021-02-04 14:45:00|1522.9|1519.9|1523.9|1520.9|1523.9|1520.9|1522.8|1519.8|738
1612450200000|2021-02-04 14:50:00|1523.5|1520.5|1527.1|1524.1|1527.1|1524.1|1523.4|1520.4|828
1612450500000|2021-02-04 14:55:00|1527|1524|1527.9|1524.9|1528.1|1525.1|1526.1|1523.1|316
1612450800000|2021-02-04 15:00:00|1528|1525|1527|1524|1528|1525|1526.9|1523.9|330
1612451100000|2021-02-04 15:05:00|1527.1|1524.1|1526.9|1523.9|1527.9|1524.9|1525.4|1522.4|1626
1612451400000|2021-02-04 15:10:00|1526.4|1523.4|1525.4|1522.4|1526.4|1523.4|1524.9|1521.9|342
1612451700000|2021-02-04 15:15:00|1525.8|1522.8|1527|1524|1527.1|1524.1|1524.9|1521.9|703
1612452000000|2021-02-04 15:20:00|1526.9|1523.9|1527.1|1524.1|1528.5|1525.5|1526.9|1523.9|192
1612452300000|2021-02-04 15:25:00|1526.9|1523.9|1526.1|1523.1|1527.5|1524.5|1526|1523|268
1612452600000|2021-02-04 15:30:00|1526|1523|1527.1|1524.1|1527.1|1524.1|1525.9|1522.9|345
1612452900000|2021-02-04 15:35:00|1527|1524|1527.2|1524.2|1528.2|1525.2|1527|1524|374
1612453200000|2021-02-04 15:40:00|1527.6|1524.6|1529.9|1526.9|1530.3|1527.3|1526.2|1523.2|1531
1612453500000|2021-02-04 15:45:00|1529.8|1526.8|1526.7|1523.7|1530.4|1527.4|1526.3|1523.3|915
1612453800000|2021-02-04 15:50:00|1526.6|1523.6|1527.2|1524.2|1527.2|1524.2|1526.6|1523.6|265
1612454100000|2021-02-04 15:55:00|1527.1|1524.1|1528.2|1525.2|1528.2|1525.2|1526.2|1523.2|165
1612454400000|2021-02-04 16:00:00|1528.1|1525.1|1528.5|1525.5|1529|1526|1526.6|1523.6|353
1612454700000|2021-02-04 16:05:00|1529|1526|1528|1525|1530.2|1527.2|1527.9|1524.9|566
1612455000000|2021-02-04 16:10:00|1527.9|1524.9|1528|1525|1528|1525|1527|1524|188
1612455300000|2021-02-04 16:15:00|1528.9|1525.9|1528.4|1525.4|1530|1527|1528|1525|507
1612455600000|2021-02-04 16:20:00|1528.3|1525.3|1528.8|1525.8|1528.8|1525.8|1527.9|1524.9|210
1612455900000|2021-02-04 16:25:00|1527.9|1524.9|1525.7|1522.7|1527.9|1524.9|1524.7|1521.7|471
1612456200000|2021-02-04 16:30:00|1525.8|1522.8|1526.2|1523.2|1526.2|1523.2|1525.7|1522.7|184
1612456500000|2021-02-04 16:35:00|1526.7|1523.7|1525.8|1522.8|1526.8|1523.8|1525.2|1522.2|133
1612456800000|2021-02-04 16:40:00|1526.8|1523.8|1526.7|1523.7|1527.2|1524.2|1526.2|1523.2|191
1612457100000|2021-02-04 16:45:00|1526.8|1523.8|1526.7|1523.7|1527.2|1524.2|1526.7|1523.7|187
1612457400000|2021-02-04 16:50:00|1526.8|1523.8|1532.3|1529.3|1532.8|1529.8|1526.8|1523.8|303
1612457700000|2021-02-04 16:55:00|1532.8|1529.8|1530.8|1527.8|1532.8|1529.8|1530.8|1527.8|156
1612458000000|2021-02-04 17:00:00|1529.8|1526.8|1531.9|1528.9|1532.9|1529.9|1528.9|1525.9|442
1612458300000|2021-02-04 17:05:00|1532.9|1529.9|1531.9|1528.9|1532.9|1529.9|1530.8|1527.8|337
1612458600000|2021-02-04 17:10:00|1532.3|1529.3|1530.9|1527.9|1533.5|1530.5|1530.9|1527.9|917
1612458900000|2021-02-04 17:15:00|1531.8|1528.8|1532.3|1529.3|1532.9|1529.9|1530.3|1527.3|321
1612459200000|2021-02-04 17:20:00|1531.9|1528.9|1537|1534|1538|1535|1531.8|1528.8|1051
1612459500000|2021-02-04 17:25:00|1538|1535|1537.1|1534.1|1539.1|1536.1|1537|1534|704
1612459800000|2021-02-04 17:30:00|1537.6|1534.6|1536.9|1533.9|1540.1|1537.1|1536.9|1533.9|679
1612460100000|2021-02-04 17:35:00|1536|1533|1539.1|1536.1|1539.1|1536.1|1536|1533|821
1612460400000|2021-02-04 17:40:00|1539|1536|1537|1534|1539|1536|1535.6|1532.6|238
1612460700000|2021-02-04 17:45:00|1537.1|1534.1|1539.1|1536.1|1539.1|1536.1|1536|1533|496
1612461000000|2021-02-04 17:50:00|1539.2|1536.2|1541.1|1538.1|1544.1|1541.1|1538.6|1535.6|2613
1612461300000|2021-02-04 17:55:00|1541.6|1538.6|1542.1|1539.1|1544.3|1541.3|1539.7|1536.7|1265
1612513800000|2021-02-05 08:30:00|1548.7|1545.7|1547.5|1544.5|1549.1|1546.1|1546.2|1543.2|218
1612514100000|2021-02-05 08:35:00|1547.6|1544.6|1547.7|1544.7|1550.3|1547.3|1547.5|1544.5|276
1612514400000|2021-02-05 08:40:00|1548.1|1545.1|1547.6|1544.6|1548.7|1545.7|1547.6|1544.6|80
1612514700000|2021-02-05 08:45:00|1547.7|1544.7|1554.4|1551.4|1554.4|1551.4|1547.7|1544.7|296
1612515000000|2021-02-05 08:50:00|1554.9|1551.9|1555|1552|1555.4|1552.4|1553.4|1550.4|371
1612515300000|2021-02-05 08:55:00|1555.4|1552.4|1555.3|1552.3|1555.9|1552.9|1554.4|1551.4|70
1612515600000|2021-02-05 09:00:00|1555.7|1552.7|1556.3|1553.3|1556.4|1553.4|1555.3|1552.3|76
1612515900000|2021-02-05 09:05:00|1555.9|1552.9|1556.4|1553.4|1556.4|1553.4|1555.4|1552.4|94
1612516200000|2021-02-05 09:10:00|1556.9|1553.9|1558.4|1555.4|1558.5|1555.5|1555.4|1552.4|348
1612516500000|2021-02-05 09:15:00|1557.9|1554.9|1557.9|1554.9|1558.4|1555.4|1557.4|1554.4|97
1612516800000|2021-02-05 09:20:00|1558.4|1555.4|1558.8|1555.8|1559.4|1556.4|1558.4|1555.4|84
1612517100000|2021-02-05 09:25:00|1558.9|1555.9|1567.1|1564.1|1567.1|1564.1|1558.9|1555.9|890
1612517400000|2021-02-05 09:30:00|1566.6|1563.6|1572.2|1569.2|1572.7|1569.7|1562.4|1559.4|1437
1612517700000|2021-02-05 09:35:00|1572.7|1569.7|1574.5|1571.5|1576.5|1573.5|1572.7|1569.7|1761
1612518000000|2021-02-05 09:40:00|1574|1571|1569.7|1566.7|1574.5|1571.5|1569.2|1566.2|607
1612518300000|2021-02-05 09:45:00|1570.2|1567.2|1566.6|1563.6|1570.7|1567.7|1566.6|1563.6|561
1612518600000|2021-02-05 09:50:00|1567|1564|1568.1|1565.1|1569.1|1566.1|1567|1564|218
1612518900000|2021-02-05 09:55:00|1568.5|1565.5|1564.4|1561.4|1568.6|1565.6|1564.4|1561.4|117
1612519200000|2021-02-05 10:00:00|1563.9|1560.9|1565.9|1562.9|1565.9|1562.9|1563.4|1560.4|112
1612519500000|2021-02-05 10:05:00|1565.5|1562.5|1566.9|1563.9|1566.9|1563.9|1564.9|1561.9|126
1612519800000|2021-02-05 10:10:00|1566.4|1563.4|1566.9|1563.9|1566.9|1563.9|1565.9|1562.9|37
1612520100000|2021-02-05 10:15:00|1566.8|1563.8|1566.9|1563.9|1567.9|1564.9|1566.5|1563.5|50
1612520400000|2021-02-05 10:20:00|1566.8|1563.8|1566.6|1563.6|1568.1|1565.1|1565.7|1562.7|102
1612520700000|2021-02-05 10:25:00|1565.6|1562.6|1566.1|1563.1|1566.6|1563.6|1565.6|1562.6|63
1612521000000|2021-02-05 10:30:00|1566.6|1563.6|1567.6|1564.6|1567.6|1564.6|1566.1|1563.1|148
1612521300000|2021-02-05 10:35:00|1566.7|1563.7|1569.2|1566.2|1569.2|1566.2|1566.1|1563.1|123
1612521600000|2021-02-05 10:40:00|1569.7|1566.7|1569.7|1566.7|1573.4|1570.4|1569.7|1566.7|249
1612521900000|2021-02-05 10:45:00|1569.6|1566.6|1568.6|1565.6|1569.7|1566.7|1568.6|1565.6|40
1612522200000|2021-02-05 10:50:00|1568.2|1565.2|1565.1|1562.1|1568.2|1565.2|1564.5|1561.5|135
1612522500000|2021-02-05 10:55:00|1565.5|1562.5|1565.1|1562.1|1566.1|1563.1|1564.6|1561.6|38
1612522800000|2021-02-05 11:00:00|1565.5|1562.5|1564.9|1561.9|1565.5|1562.5|1564.4|1561.4|101
1612523100000|2021-02-05 11:05:00|1564.4|1561.4|1565.4|1562.4|1565.5|1562.5|1564.4|1561.4|137
1612523400000|2021-02-05 11:10:00|1565.5|1562.5|1564.4|1561.4|1565.5|1562.5|1563.9|1560.9|70
1612523700000|2021-02-05 11:15:00|1563.9|1560.9|1564.5|1561.5|1565.6|1562.6|1563.5|1560.5|138
1612524000000|2021-02-05 11:20:00|1564|1561|1564.4|1561.4|1565.4|1562.4|1563.5|1560.5|105
1612524300000|2021-02-05 11:25:00|1561.8|1558.8|1557.9|1554.9|1561.8|1558.8|1557.7|1554.7|141
1612524600000|2021-02-05 11:30:00|1557.8|1554.8|1559.4|1556.4|1560.4|1557.4|1557.8|1554.8|124
1612524900000|2021-02-05 11:35:00|1559.5|1556.5|1559.9|1556.9|1559.9|1556.9|1558.8|1555.8|106
1612525200000|2021-02-05 11:40:00|1559.8|1556.8|1561.8|1558.8|1563.3|1560.3|1559.4|1556.4|147
1612525500000|2021-02-05 11:45:00|1561.3|1558.3|1560.4|1557.4|1562.4|1559.4|1560.3|1557.3|165
1612525800000|2021-02-05 11:50:00|1560.8|1557.8|1558.4|1555.4|1560.8|1557.8|1558.3|1555.3|112
1612526100000|2021-02-05 11:55:00|1558.8|1555.8|1561.3|1558.3|1561.4|1558.4|1557.2|1554.2|138
1612526400000|2021-02-05 12:00:00|1560.8|1557.8|1560.2|1557.2|1561.3|1558.3|1558.8|1555.8|137
1612526700000|2021-02-05 12:05:00|1559.7|1556.7|1559.1|1556.1|1560.2|1557.2|1559.1|1556.1|59
1612527000000|2021-02-05 12:10:00|1559.2|1556.2|1559.1|1556.1|1561.2|1558.2|1559.1|1556.1|115
1612527300000|2021-02-05 12:15:00|1558.7|1555.7|1558.1|1555.1|1559.1|1556.1|1558.1|1555.1|175
1612527600000|2021-02-05 12:20:00|1558.5|1555.5|1558.2|1555.2|1559.1|1556.1|1558.2|1555.2|73
1612527900000|2021-02-05 12:25:00|1558.7|1555.7|1558.7|1555.7|1558.7|1555.7|1558.1|1555.1|69
1612528200000|2021-02-05 12:30:00|1559.2|1556.2|1560.3|1557.3|1560.3|1557.3|1559.2|1556.2|207
1612528500000|2021-02-05 12:35:00|1560.9|1557.9|1563.9|1560.9|1564.3|1561.3|1560.3|1557.3|221
1612528800000|2021-02-05 12:40:00|1563.8|1560.8|1562.8|1559.8|1563.8|1560.8|1562.3|1559.3|113
1612529100000|2021-02-05 12:45:00|1562.3|1559.3|1563.5|1560.5|1563.5|1560.5|1562.3|1559.3|167
1612529400000|2021-02-05 12:50:00|1563.4|1560.4|1563.5|1560.5|1564|1561|1561.9|1558.9|81
1612529700000|2021-02-05 12:55:00|1564|1561|1562.8|1559.8|1564.6|1561.6|1561.9|1558.9|301
1612530000000|2021-02-05 13:00:00|1563.3|1560.3|1559.6|1556.6|1563.3|1560.3|1558.2|1555.2|610
1612530300000|2021-02-05 13:05:00|1559.2|1556.2|1560.1|1557.1|1561.2|1558.2|1559.1|1556.1|182
1612530600000|2021-02-05 13:10:00|1559.6|1556.6|1555.1|1552.1|1559.6|1556.6|1553.1|1550.1|573
1612530900000|2021-02-05 13:15:00|1556.1|1553.1|1556|1553|1557.1|1554.1|1553.8|1550.8|474
1612531200000|2021-02-05 13:20:00|1556.4|1553.4|1557.5|1554.5|1558|1555|1556|1553|150
1612531500000|2021-02-05 13:25:00|1558|1555|1558|1555|1558|1555|1556.8|1553.8|420
1612531800000|2021-02-05 13:30:00|1559|1556|1560.1|1557.1|1562.1|1559.1|1559|1556|224
1612532100000|2021-02-05 13:35:00|1560.2|1557.2|1561.5|1558.5|1562.1|1559.1|1560.2|1557.2|490
1612532400000|2021-02-05 13:40:00|1562|1559|1563.6|1560.6|1563.6|1560.6|1562|1559|380
1612532700000|2021-02-05 13:45:00|1563.1|1560.1|1560|1557|1563.1|1560.1|1560|1557|163
1612533000000|2021-02-05 13:50:00|1559.4|1556.4|1560.8|1557.8|1561|1558|1558.8|1555.8|175
1612533300000|2021-02-05 13:55:00|1560.9|1557.9|1558.9|1555.9|1561|1558|1558.8|1555.8|158
1612533600000|2021-02-05 14:00:00|1558.8|1555.8|1557.8|1554.8|1558.8|1555.8|1554.7|1551.7|597
1612533900000|2021-02-05 14:05:00|1557.3|1554.3|1559.7|1556.7|1559.8|1556.8|1557.3|1554.3|251
1612534200000|2021-02-05 14:10:00|1559.8|1556.8|1558.6|1555.6|1559.8|1556.8|1557.1|1554.1|447
1612534500000|2021-02-05 14:15:00|1557.6|1554.6|1557.6|1554.6|1558.1|1555.1|1556.6|1553.6|152
1612534800000|2021-02-05 14:20:00|1558.1|1555.1|1558.6|1555.6|1559.1|1556.1|1558.1|1555.1|292
1612535100000|2021-02-05 14:25:00|1558.7|1555.7|1555.6|1552.6|1560.1|1557.1|1555.6|1552.6|230
1612535400000|2021-02-05 14:30:00|1555.7|1552.7|1557|1554|1559.6|1556.6|1555.6|1552.6|487
1612535700000|2021-02-05 14:35:00|1556.6|1553.6|1549.6|1546.6|1556.6|1553.6|1549|1546|919
1612536000000|2021-02-05 14:40:00|1550.1|1547.1|1549.9|1546.9|1552.5|1549.5|1549.5|1546.5|1648
1612536300000|2021-02-05 14:45:00|1549.8|1546.8|1547.5|1544.5|1549.8|1546.8|1546.5|1543.5|516
1612536600000|2021-02-05 14:50:00|1547.4|1544.4|1551.9|1548.9|1553.9|1550.9|1546.5|1543.5|639
1612536900000|2021-02-05 14:55:00|1551.8|1548.8|1561|1558|1561|1558|1550.3|1547.3|850
1612537200000|2021-02-05 15:00:00|1560.9|1557.9|1556.6|1553.6|1560.9|1557.9|1556|1553|302
1612537500000|2021-02-05 15:05:00|1557.5|1554.5|1554.4|1551.4|1557.6|1554.6|1554.4|1551.4|616
1612537800000|2021-02-05 15:10:00|1555.4|1552.4|1556.9|1553.9|1557.4|1554.4|1555.4|1552.4|191
1612538100000|2021-02-05 15:15:00|1556.4|1553.4|1559.4|1556.4|1559.9|1556.9|1556.4|1553.4|332
1612538400000|2021-02-05 15:20:00|1559.3|1556.3|1556.9|1553.9|1559.4|1556.4|1556.4|1553.4|194
1612538700000|2021-02-05 15:25:00|1557.3|1554.3|1558.4|1555.4|1559.4|1556.4|1557.3|1554.3|1031
1612539000000|2021-02-05 15:30:00|1557.9|1554.9|1561.6|1558.6|1561.6|1558.6|1557|1554|455
1612539300000|2021-02-05 15:35:00|1561.8|1558.8|1564.4|1561.4|1566.5|1563.5|1561.8|1558.8|704
1612539600000|2021-02-05 15:40:00|1563.5|1560.5|1560.4|1557.4|1563.5|1560.5|1560.3|1557.3|1633
1612539900000|2021-02-05 15:45:00|1561.4|1558.4|1564.3|1561.3|1564.3|1561.3|1561.4|1558.4|308
1612540200000|2021-02-05 15:50:00|1564.4|1561.4|1565.4|1562.4|1565.4|1562.4|1563.9|1560.9|641
1612540500000|2021-02-05 15:55:00|1565.3|1562.3|1565.3|1562.3|1567.4|1564.4|1564.4|1561.4|1111
1612540800000|2021-02-05 16:00:00|1564.3|1561.3|1567.4|1564.4|1567.4|1564.4|1564.3|1561.3|434
1612541100000|2021-02-05 16:05:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1566.3|1563.3|392
1612541400000|2021-02-05 16:10:00|1566.4|1563.4|1565.3|1562.3|1566.4|1563.4|1565.3|1562.3|247
1612541700000|2021-02-05 16:15:00|1564.4|1561.4|1564.4|1561.4|1564.4|1561.4|1563.3|1560.3|395
1612542000000|2021-02-05 16:20:00|1565.4|1562.4|1568.7|1565.7|1569.5|1566.5|1565.4|1562.4|1632
1612542300000|2021-02-05 16:25:00|1569.1|1566.1|1570.7|1567.7|1571.7|1568.7|1568.5|1565.5|305
1612542600000|2021-02-05 16:30:00|1570.5|1567.5|1569.5|1566.5|1570.5|1567.5|1568.5|1565.5|390
1612542900000|2021-02-05 16:35:00|1569.7|1566.7|1567.4|1564.4|1570.5|1567.5|1567.4|1564.4|385
1612543200000|2021-02-05 16:40:00|1568|1565|1567.5|1564.5|1569.5|1566.5|1567.4|1564.4|826
1612543500000|2021-02-05 16:45:00|1568|1565|1568.4|1565.4|1568.4|1565.4|1567.4|1564.4|324
1612543800000|2021-02-05 16:50:00|1568.5|1565.5|1569|1566|1569.4|1566.4|1568.5|1565.5|231
1612544100000|2021-02-05 16:55:00|1568.5|1565.5|1569.5|1566.5|1570.5|1567.5|1568.5|1565.5|248
1612544400000|2021-02-05 17:00:00|1568.5|1565.5|1568.5|1565.5|1569|1566|1568.4|1565.4|192
1612544700000|2021-02-05 17:05:00|1569.5|1566.5|1572.4|1569.4|1572.4|1569.4|1568.5|1565.5|769
1612545000000|2021-02-05 17:10:00|1572.5|1569.5|1576.5|1573.5|1576.5|1573.5|1572.5|1569.5|1027
1612545300000|2021-02-05 17:15:00|1576.1|1573.1|1581.2|1578.2|1581.8|1578.8|1576.1|1573.1|1257
1612545600000|2021-02-05 17:20:00|1580.7|1577.7|1583.8|1580.8|1583.8|1580.8|1579.8|1576.8|575
1612545900000|2021-02-05 17:25:00|1583.7|1580.7|1581.8|1578.8|1585.8|1582.8|1579.8|1576.8|1936
1612546200000|2021-02-05 17:30:00|1582.2|1579.2|1583.1|1580.1|1585.7|1582.7|1582.2|1579.2|678
1612546500000|2021-02-05 17:35:00|1582.6|1579.6|1585.8|1582.8|1585.8|1582.8|1581.6|1578.6|731
1612546800000|2021-02-05 17:40:00|1585.6|1582.6|1583.8|1580.8|1586.8|1583.8|1583.3|1580.3|1103
1612547100000|2021-02-05 17:45:00|1583.3|1580.3|1578|1575|1584.3|1581.3|1578|1575|1685
1612547400000|2021-02-05 17:50:00|1578.4|1575.4|1583|1580|1583.4|1580.4|1573.7|1570.7|7759
1612547700000|2021-02-05 17:55:00|1583.4|1580.4|1583.5|1580.5|1585.4|1582.4|1580.9|1577.9|2468
1612773000000|2021-02-08 08:30:00|1583.3|1580.3|1582.2|1579.2|1586.3|1583.3|1582.2|1579.2|1077
1612773300000|2021-02-08 08:35:00|1582.1|1579.1|1576.7|1573.7|1582.1|1579.1|1575.2|1572.2|586
1612773600000|2021-02-08 08:40:00|1576.2|1573.2|1576.2|1573.2|1577.2|1574.2|1575.7|1572.7|217
1612773900000|2021-02-08 08:45:00|1576.6|1573.6|1582.2|1579.2|1582.2|1579.2|1576.6|1573.6|143
1612774200000|2021-02-08 08:50:00|1582.7|1579.7|1583.2|1580.2|1585.2|1582.2|1582.7|1579.7|87
1612774500000|2021-02-08 08:55:00|1582.7|1579.7|1582.7|1579.7|1583.7|1580.7|1582.7|1579.7|33
1612774800000|2021-02-08 09:00:00|1582.6|1579.6|1581.7|1578.7|1583.2|1580.2|1581.1|1578.1|47
1612775100000|2021-02-08 09:05:00|1581.2|1578.2|1581.7|1578.7|1582.2|1579.2|1581.1|1578.1|247
1612775400000|2021-02-08 09:10:00|1581.6|1578.6|1583.2|1580.2|1584.1|1581.1|1581.2|1578.2|354
1612775700000|2021-02-08 09:15:00|1583.7|1580.7|1582.2|1579.2|1584.2|1581.2|1581.7|1578.7|75
1612776000000|2021-02-08 09:20:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1580.2|1577.2|229
1612776300000|2021-02-08 09:25:00|1582.7|1579.7|1580.6|1577.6|1582.7|1579.7|1580.6|1577.6|123
1612776600000|2021-02-08 09:30:00|1580.1|1577.1|1581.1|1578.1|1582.2|1579.2|1579.1|1576.1|67
1612776900000|2021-02-08 09:35:00|1581.2|1578.2|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|35
1612777200000|2021-02-08 09:40:00|1582.1|1579.1|1584.2|1581.2|1584.2|1581.2|1581.7|1578.7|21
1612777500000|2021-02-08 09:45:00|1584.3|1581.3|1585.8|1582.8|1586.3|1583.3|1583.6|1580.6|315
1612777800000|2021-02-08 09:50:00|1585.7|1582.7|1592.1|1589.1|1592.7|1589.7|1585.3|1582.3|1479
1612778100000|2021-02-08 09:55:00|1592.6|1589.6|1590.9|1587.9|1594.6|1591.6|1589.5|1586.5|379
1612778400000|2021-02-08 10:00:00|1591|1588|1591|1588|1592|1589|1591|1588|78
1612778700000|2021-02-08 10:05:00|1591.5|1588.5|1589.9|1586.9|1591.5|1588.5|1589.4|1586.4|145
1612779000000|2021-02-08 10:10:00|1589.5|1586.5|1587.9|1584.9|1590.5|1587.5|1587.9|1584.9|202
1612779300000|2021-02-08 10:15:00|1588.4|1585.4|1587.5|1584.5|1588.9|1585.9|1587.4|1584.4|44
1612779600000|2021-02-08 10:20:00|1588|1585|1587.5|1584.5|1588.5|1585.5|1587.5|1584.5|54
1612779900000|2021-02-08 10:25:00|1586.9|1583.9|1585.4|1582.4|1586.9|1583.9|1585.4|1582.4|248
1612780200000|2021-02-08 10:30:00|1584.8|1581.8|1583.4|1580.4|1585.3|1582.3|1583.4|1580.4|25
1612780500000|2021-02-08 10:35:00|1584.3|1581.3|1583.8|1580.8|1585.4|1582.4|1583.4|1580.4|79
1612780800000|2021-02-08 10:40:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1583.3|1580.3|24
1612781100000|2021-02-08 10:45:00|1582.8|1579.8|1583.3|1580.3|1583.3|1580.3|1582.8|1579.8|20
1612781400000|2021-02-08 10:50:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1582.3|1579.3|25
1612781700000|2021-02-08 10:55:00|1582.8|1579.8|1582.3|1579.3|1582.8|1579.8|1581.3|1578.3|32
1612782000000|2021-02-08 11:00:00|1582.4|1579.4|1582.8|1579.8|1583.2|1580.2|1581.8|1578.8|38
1612782300000|2021-02-08 11:05:00|1582.3|1579.3|1579.7|1576.7|1582.8|1579.8|1579.6|1576.6|567
1612782600000|2021-02-08 11:10:00|1579.6|1576.6|1579.6|1576.6|1581.2|1578.2|1579.2|1576.2|100
1612782900000|2021-02-08 11:15:00|1580.1|1577.1|1579.7|1576.7|1580.2|1577.2|1579.6|1576.6|56
1612783200000|2021-02-08 11:20:00|1580.1|1577.1|1580.2|1577.2|1581.1|1578.1|1580.1|1577.1|99
1612783500000|2021-02-08 11:25:00|1580.6|1577.6|1581.1|1578.1|1581.7|1578.7|1580.2|1577.2|289
1612783800000|2021-02-08 11:30:00|1580.6|1577.6|1581.1|1578.1|1581.2|1578.2|1580.6|1577.6|59
1612784100000|2021-02-08 11:35:00|1581.3|1578.3|1581.1|1578.1|1582.2|1579.2|1581.1|1578.1|275
1612784400000|2021-02-08 11:40:00|1581.2|1578.2|1579.1|1576.1|1581.2|1578.2|1579.1|1576.1|54
1612784700000|2021-02-08 11:45:00|1579.2|1576.2|1579.2|1576.2|1579.2|1576.2|1579.1|1576.1|38
1612785000000|2021-02-08 11:50:00|1579.6|1576.6|1579.2|1576.2|1580.2|1577.2|1579.1|1576.1|63
1612785300000|2021-02-08 11:55:00|1579.7|1576.7|1580.1|1577.1|1580.1|1577.1|1579.2|1576.2|48
1612785600000|2021-02-08 12:00:00|1579.6|1576.6|1579|1576|1579.6|1576.6|1578.1|1575.1|463
1612785900000|2021-02-08 12:05:00|1578.5|1575.5|1578|1575|1579|1576|1578|1575|96
1612786200000|2021-02-08 12:10:00|1578.1|1575.1|1580|1577|1580.1|1577.1|1578.1|1575.1|210
1612786500000|2021-02-08 12:15:00|1581|1578|1586.6|1583.6|1586.6|1583.6|1581|1578|73
1612786800000|2021-02-08 12:20:00|1586.1|1583.1|1583.1|1580.1|1586.1|1583.1|1583.1|1580.1|339
1612787100000|2021-02-08 12:25:00|1583.6|1580.6|1583|1580|1583.6|1580.6|1583|1580|36
1612787400000|2021-02-08 12:30:00|1582.6|1579.6|1581.5|1578.5|1582.6|1579.6|1580.6|1577.6|45
1612787700000|2021-02-08 12:35:00|1581.6|1578.6|1584.1|1581.1|1584.1|1581.1|1581.6|1578.6|59
1612788000000|2021-02-08 12:40:00|1583.7|1580.7|1585.1|1582.1|1585.1|1582.1|1583.1|1580.1|265
1612788300000|2021-02-08 12:45:00|1585.6|1582.6|1585.5|1582.5|1586.6|1583.6|1585|1582|393
1612788600000|2021-02-08 12:50:00|1585.6|1582.6|1585.6|1582.6|1586.1|1583.1|1585|1582|40
1612788900000|2021-02-08 12:55:00|1586|1583|1582.7|1579.7|1588.2|1585.2|1582.7|1579.7|210
1612789200000|2021-02-08 13:00:00|1583.2|1580.2|1584.7|1581.7|1586.2|1583.2|1583.1|1580.1|256
1612789500000|2021-02-08 13:05:00|1585.2|1582.2|1585.1|1582.1|1585.2|1582.2|1584.1|1581.1|118
1612789800000|2021-02-08 13:10:00|1584.2|1581.2|1581.2|1578.2|1584.2|1581.2|1581.1|1578.1|457
1612790100000|2021-02-08 13:15:00|1581.7|1578.7|1579.1|1576.1|1582.1|1579.1|1577.6|1574.6|312
1612790400000|2021-02-08 13:20:00|1579|1576|1581.6|1578.6|1581.6|1578.6|1579|1576|155
1612790700000|2021-02-08 13:25:00|1581.1|1578.1|1584.1|1581.1|1584.1|1581.1|1580.6|1577.6|234
1612791000000|2021-02-08 13:30:00|1584|1581|1584.6|1581.6|1586.1|1583.1|1583.1|1580.1|193
1612791300000|2021-02-08 13:35:00|1585|1582|1586.1|1583.1|1586.1|1583.1|1584|1581|246
1612791600000|2021-02-08 13:40:00|1585.6|1582.6|1586.1|1583.1|1586.1|1583.1|1585.1|1582.1|190
1612791900000|2021-02-08 13:45:00|1586|1583|1579.8|1576.8|1586.1|1583.1|1578.8|1575.8|2442
1612792200000|2021-02-08 13:50:00|1579.7|1576.7|1578.8|1575.8|1580.8|1577.8|1578.8|1575.8|154
1612792500000|2021-02-08 13:55:00|1579.3|1576.3|1581.7|1578.7|1583.8|1580.8|1579.3|1576.3|1061
1612792800000|2021-02-08 14:00:00|1582.4|1579.4|1584.8|1581.8|1585.8|1582.8|1582.4|1579.4|243
1612793100000|2021-02-08 14:05:00|1584.7|1581.7|1584.8|1581.8|1585.7|1582.7|1583.8|1580.8|475
1612793400000|2021-02-08 14:10:00|1585.3|1582.3|1585.8|1582.8|1585.8|1582.8|1585.3|1582.3|179
1612793700000|2021-02-08 14:15:00|1585.7|1582.7|1587.8|1584.8|1587.8|1584.8|1585.7|1582.7|415
1612794000000|2021-02-08 14:20:00|1587.4|1584.4|1587.8|1584.8|1588.4|1585.4|1584.8|1581.8|960
1612794300000|2021-02-08 14:25:00|1587.7|1584.7|1585.8|1582.8|1587.7|1584.7|1584.7|1581.7|332
1612794600000|2021-02-08 14:30:00|1585.7|1582.7|1586.8|1583.8|1586.8|1583.8|1581.8|1578.8|276
1612794900000|2021-02-08 14:35:00|1587.3|1584.3|1586.7|1583.7|1587.8|1584.8|1585.8|1582.8|273
1612795200000|2021-02-08 14:40:00|1585.8|1582.8|1584.7|1581.7|1586.8|1583.8|1583.8|1580.8|282
1612795500000|2021-02-08 14:45:00|1584.8|1581.8|1584.4|1581.4|1584.9|1581.9|1583.8|1580.8|1334
1612795800000|2021-02-08 14:50:00|1584.9|1581.9|1589.1|1586.1|1589.1|1586.1|1584.5|1581.5|897
1612796100000|2021-02-08 14:55:00|1588.6|1585.6|1591|1588|1592.1|1589.1|1588.6|1585.6|1516
1612796400000|2021-02-08 15:00:00|1591.1|1588.1|1591.5|1588.5|1592.1|1589.1|1591|1588|241
1612796700000|2021-02-08 15:05:00|1592|1589|1593|1590|1594.1|1591.1|1591.5|1588.5|390
1612797000000|2021-02-08 15:10:00|1593.1|1590.1|1594.2|1591.2|1595.1|1592.1|1592.6|1589.6|491
1612797300000|2021-02-08 15:15:00|1594.7|1591.7|1593.5|1590.5|1596.1|1593.1|1593.5|1590.5|858
1612797600000|2021-02-08 15:20:00|1593.1|1590.1|1591|1588|1594|1591|1591|1588|305
1612797900000|2021-02-08 15:25:00|1590|1587|1591.5|1588.5|1591.5|1588.5|1590|1587|233
1612798200000|2021-02-08 15:30:00|1592|1589|1592|1589|1592|1589|1587.1|1584.1|946
1612798500000|2021-02-08 15:35:00|1591.5|1588.5|1587|1584|1591.5|1588.5|1586|1583|1078
1612798800000|2021-02-08 15:40:00|1587.9|1584.9|1590|1587|1590|1587|1587|1584|278
1612799100000|2021-02-08 15:45:00|1589.9|1586.9|1582.9|1579.9|1589.9|1586.9|1582.4|1579.4|417
1612799400000|2021-02-08 15:50:00|1582|1579|1581.9|1578.9|1582.9|1579.9|1580.9|1577.9|178
1612799700000|2021-02-08 15:55:00|1581|1578|1576.3|1573.3|1581|1578|1574.8|1571.8|1550
1612800000000|2021-02-08 16:00:00|1576.8|1573.8|1572.8|1569.8|1576.8|1573.8|1571.2|1568.2|808
1612800300000|2021-02-08 16:05:00|1573.2|1570.2|1571.2|1568.2|1573.7|1570.7|1571.1|1568.1|1048
1612800600000|2021-02-08 16:10:00|1571.1|1568.1|1573.7|1570.7|1574.7|1571.7|1570.6|1567.6|844
1612800900000|2021-02-08 16:15:00|1573.8|1570.8|1574.8|1571.8|1576.8|1573.8|1573.2|1570.2|1080
1612801200000|2021-02-08 16:20:00|1576.9|1573.9|1577.8|1574.8|1578.3|1575.3|1576.8|1573.8|474
1612801500000|2021-02-08 16:25:00|1577.3|1574.3|1576.8|1573.8|1577.3|1574.3|1576.8|1573.8|361
1612801800000|2021-02-08 16:30:00|1577.3|1574.3|1578.8|1575.8|1578.8|1575.8|1577.3|1574.3|186
1612802100000|2021-02-08 16:35:00|1577.9|1574.9|1578.9|1575.9|1580.8|1577.8|1577.9|1574.9|304
1612802400000|2021-02-08 16:40:00|1579.8|1576.8|1576.8|1573.8|1579.8|1576.8|1576.8|1573.8|381
1612802700000|2021-02-08 16:45:00|1577.3|1574.3|1579.8|1576.8|1579.8|1576.8|1577.3|1574.3|611
1612803000000|2021-02-08 16:50:00|1578.8|1575.8|1578.7|1575.7|1579.7|1576.7|1577.2|1574.2|936
1612803300000|2021-02-08 16:55:00|1577.7|1574.7|1578.7|1575.7|1579.7|1576.7|1577.7|1574.7|176
1612803600000|2021-02-08 17:00:00|1578.2|1575.2|1578.7|1575.7|1580.7|1577.7|1577.7|1574.7|227
1612803900000|2021-02-08 17:05:00|1578.2|1575.2|1576.6|1573.6|1578.7|1575.7|1576.6|1573.6|460
1612804200000|2021-02-08 17:10:00|1576.7|1573.7|1575.7|1572.7|1578.2|1575.2|1575.7|1572.7|308
1612804500000|2021-02-08 17:15:00|1576.1|1573.1|1575.7|1572.7|1576.7|1573.7|1575.7|1572.7|186
1612804800000|2021-02-08 17:20:00|1576.2|1573.2|1576.7|1573.7|1576.8|1573.8|1575.7|1572.7|379
1612805100000|2021-02-08 17:25:00|1575.7|1572.7|1574.1|1571.1|1576.6|1573.6|1574.1|1571.1|143
1612805400000|2021-02-08 17:30:00|1574.6|1571.6|1573.6|1570.6|1574.6|1571.6|1573.6|1570.6|559
1612805700000|2021-02-08 17:35:00|1573.1|1570.1|1572.5|1569.5|1573.1|1570.1|1571.6|1568.6|730
1612806000000|2021-02-08 17:40:00|1572.6|1569.6|1572.5|1569.5|1573.6|1570.6|1572.5|1569.5|851
1612806300000|2021-02-08 17:45:00|1572.6|1569.6|1570.4|1567.4|1572.6|1569.6|1569|1566|2100
1612806600000|2021-02-08 17:50:00|1569.5|1566.5|1569.5|1566.5|1572|1569|1568.4|1565.4|4814
1612806900000|2021-02-08 17:55:00|1569.4|1566.4|1571|1568|1571.4|1568.4|1568.4|1565.4|1868
1612859400000|2021-02-09 08:30:00|1572.9|1569.9|1564.2|1561.2|1573.3|1570.3|1564.2|1561.2|1552
1612859700000|2021-02-09 08:35:00|1563.2|1560.2|1568.9|1565.9|1569.4|1566.4|1562.8|1559.8|436
1612860000000|2021-02-09 08:40:00|1570.4|1567.4|1569.4|1566.4|1570.4|1567.4|1568.4|1565.4|111
1612860300000|2021-02-09 08:45:00|1569.3|1566.3|1571.3|1568.3|1572.4|1569.4|1569.3|1566.3|225
1612860600000|2021-02-09 08:50:00|1570.8|1567.8|1569.2|1566.2|1570.8|1567.8|1568.7|1565.7|747
1612860900000|2021-02-09 08:55:00|1568.7|1565.7|1569.7|1566.7|1569.7|1566.7|1568.7|1565.7|42
1612861200000|2021-02-09 09:00:00|1569.2|1566.2|1569.7|1566.7|1570.2|1567.2|1568.7|1565.7|57
1612861500000|2021-02-09 09:05:00|1569.8|1566.8|1570.8|1567.8|1570.8|1567.8|1569.8|1566.8|52
1612861800000|2021-02-09 09:10:00|1571.3|1568.3|1570.7|1567.7|1571.3|1568.3|1569.7|1566.7|30
1612862100000|2021-02-09 09:15:00|1570.2|1567.2|1570.2|1567.2|1570.2|1567.2|1568.7|1565.7|62
1612862400000|2021-02-09 09:20:00|1570.7|1567.7|1571.2|1568.2|1571.7|1568.7|1570.7|1567.7|36
1612862700000|2021-02-09 09:25:00|1571.7|1568.7|1573.2|1570.2|1573.7|1570.7|1571.7|1568.7|25
1612863000000|2021-02-09 09:30:00|1574.2|1571.2|1573.2|1570.2|1574.7|1571.7|1573.2|1570.2|63
1612863300000|2021-02-09 09:35:00|1574.2|1571.2|1573.2|1570.2|1574.2|1571.2|1572.7|1569.7|58
1612863600000|2021-02-09 09:40:00|1573.7|1570.7|1573.2|1570.2|1573.7|1570.7|1573.2|1570.2|58
1612863900000|2021-02-09 09:45:00|1573.7|1570.7|1574.7|1571.7|1575.2|1572.2|1573.7|1570.7|67
1612864200000|2021-02-09 09:50:00|1575.2|1572.2|1575.2|1572.2|1575.2|1572.2|1574.7|1571.7|53
1612864500000|2021-02-09 09:55:00|1574.8|1571.8|1575.2|1572.2|1575.2|1572.2|1573.2|1570.2|107
1612864800000|2021-02-09 10:00:00|1576.2|1573.2|1574.2|1571.2|1576.2|1573.2|1574.2|1571.2|89
1612865100000|2021-02-09 10:05:00|1574.1|1571.1|1573.2|1570.2|1574.2|1571.2|1573.2|1570.2|126
1612865400000|2021-02-09 10:10:00|1573.1|1570.1|1573.2|1570.2|1573.2|1570.2|1573.1|1570.1|44
1612865700000|2021-02-09 10:15:00|1574.2|1571.2|1574.1|1571.1|1574.2|1571.2|1573.7|1570.7|30
1612866000000|2021-02-09 10:20:00|1573.2|1570.2|1574.2|1571.2|1574.2|1571.2|1573.2|1570.2|843
1612866300000|2021-02-09 10:25:00|1574.7|1571.7|1573.6|1570.6|1574.7|1571.7|1573.1|1570.1|318
1612866600000|2021-02-09 10:30:00|1574|1571|1575|1572|1575|1572|1573.6|1570.6|47
1612866900000|2021-02-09 10:35:00|1574.6|1571.6|1575.1|1572.1|1575.1|1572.1|1574.1|1571.1|24
1612867200000|2021-02-09 10:40:00|1575|1572|1575.1|1572.1|1575.1|1572.1|1575|1572|16
1612867500000|2021-02-09 10:45:00|1575|1572|1575|1572|1575.1|1572.1|1574.1|1571.1|19
1612867800000|2021-02-09 10:50:00|1574.6|1571.6|1576.7|1573.7|1576.7|1573.7|1574.6|1571.6|76
1612868100000|2021-02-09 10:55:00|1577.1|1574.1|1577.1|1574.1|1577.2|1574.2|1576.1|1573.1|212
1612868400000|2021-02-09 11:00:00|1577.7|1574.7|1577.1|1574.1|1578.1|1575.1|1577.1|1574.1|152
1612868700000|2021-02-09 11:05:00|1577.7|1574.7|1578.2|1575.2|1580.2|1577.2|1577.7|1574.7|287
1612869000000|2021-02-09 11:10:00|1578.7|1575.7|1577.2|1574.2|1579.7|1576.7|1576.7|1573.7|204
1612869300000|2021-02-09 11:15:00|1577.1|1574.1|1577.7|1574.7|1578.1|1575.1|1576.7|1573.7|123
1612869600000|2021-02-09 11:20:00|1577.6|1574.6|1576.1|1573.1|1577.7|1574.7|1575.6|1572.6|101
1612869900000|2021-02-09 11:25:00|1576.2|1573.2|1576.1|1573.1|1576.2|1573.2|1576.1|1573.1|125
1612870200000|2021-02-09 11:30:00|1576.6|1573.6|1577.1|1574.1|1577.1|1574.1|1576.6|1573.6|103
1612870500000|2021-02-09 11:35:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.1|1574.1|192
1612870800000|2021-02-09 11:40:00|1577.7|1574.7|1577.6|1574.6|1578.1|1575.1|1577.6|1574.6|102
1612871100000|2021-02-09 11:45:00|1577.1|1574.1|1576.6|1573.6|1577.1|1574.1|1576.6|1573.6|221
1612871400000|2021-02-09 11:50:00|1578.1|1575.1|1579.1|1576.1|1579.1|1576.1|1578.1|1575.1|108
1612871700000|2021-02-09 11:55:00|1580.1|1577.1|1581.7|1578.7|1582.2|1579.2|1580.1|1577.1|127
1612872000000|2021-02-09 12:00:00|1581.2|1578.2|1580.7|1577.7|1585.2|1582.2|1580.2|1577.2|587
1612872300000|2021-02-09 12:05:00|1581.1|1578.1|1581.2|1578.2|1581.7|1578.7|1580.2|1577.2|923
1612872600000|2021-02-09 12:10:00|1581.3|1578.3|1582.2|1579.2|1582.7|1579.7|1581.3|1578.3|400
1612872900000|2021-02-09 12:15:00|1581.7|1578.7|1582.2|1579.2|1582.2|1579.2|1581.2|1578.2|210
1612873200000|2021-02-09 12:20:00|1581.7|1578.7|1580.7|1577.7|1584.3|1581.3|1580.7|1577.7|271
1612873500000|2021-02-09 12:25:00|1580.2|1577.2|1579.3|1576.3|1580.2|1577.2|1579.3|1576.3|83
1612873800000|2021-02-09 12:30:00|1580.2|1577.2|1580.3|1577.3|1580.3|1577.3|1580.2|1577.2|120
1612874100000|2021-02-09 12:35:00|1579.7|1576.7|1580.1|1577.1|1580.1|1577.1|1579.1|1576.1|103
1612874400000|2021-02-09 12:40:00|1579.6|1576.6|1581.1|1578.1|1581.1|1578.1|1579.6|1576.6|64
1612874700000|2021-02-09 12:45:00|1581.2|1578.2|1577|1574|1581.2|1578.2|1577|1574|155
1612875000000|2021-02-09 12:50:00|1577.5|1574.5|1577.5|1574.5|1578.1|1575.1|1577|1574|170
1612875300000|2021-02-09 12:55:00|1578|1575|1577|1574|1579.1|1576.1|1577|1574|114
1612875600000|2021-02-09 13:00:00|1577.1|1574.1|1580.5|1577.5|1581|1578|1576.1|1573.1|209
1612875900000|2021-02-09 13:05:00|1580|1577|1579.5|1576.5|1580.5|1577.5|1579|1576|236
1612876200000|2021-02-09 13:10:00|1580|1577|1581|1578|1582.5|1579.5|1579|1576|252
1612876500000|2021-02-09 13:15:00|1580|1577|1580|1577|1581|1578|1579|1576|510
1612876800000|2021-02-09 13:20:00|1580.1|1577.1|1581|1578|1582.1|1579.1|1580|1577|581
1612877100000|2021-02-09 13:25:00|1581.5|1578.5|1578.1|1575.1|1582.1|1579.1|1578|1575|1056
1612877400000|2021-02-09 13:30:00|1579|1576|1576.1|1573.1|1579|1576|1576|1573|799
1612877700000|2021-02-09 13:35:00|1577|1574|1578|1575|1579.1|1576.1|1576.5|1573.5|761
1612878000000|2021-02-09 13:40:00|1578.1|1575.1|1579|1576|1580.1|1577.1|1578.1|1575.1|165
1612878300000|2021-02-09 13:45:00|1577|1574|1579.1|1576.1|1580|1577|1577|1574|116
1612878600000|2021-02-09 13:50:00|1579.5|1576.5|1579|1576|1580.1|1577.1|1579|1576|813
1612878900000|2021-02-09 13:55:00|1578|1575|1577|1574|1578|1575|1577|1574|452
1612879200000|2021-02-09 14:00:00|1577.5|1574.5|1576.1|1573.1|1577.5|1574.5|1576|1573|852
1612879500000|2021-02-09 14:05:00|1576|1573|1578.1|1575.1|1578.1|1575.1|1575|1572|606
1612879800000|2021-02-09 14:10:00|1578.2|1575.2|1578|1575|1579.1|1576.1|1577|1574|481
1612880100000|2021-02-09 14:15:00|1577.1|1574.1|1575.1|1572.1|1577.1|1574.1|1575.1|1572.1|704
1612880400000|2021-02-09 14:20:00|1576|1573|1574.1|1571.1|1576.1|1573.1|1574|1571|354
1612880700000|2021-02-09 14:25:00|1574|1571|1572|1569|1574.1|1571.1|1571|1568|395
1612881000000|2021-02-09 14:30:00|1571.5|1568.5|1573|1570|1573|1570|1571|1568|1210
1612881300000|2021-02-09 14:35:00|1572.1|1569.1|1570.4|1567.4|1573|1570|1570.4|1567.4|772
1612881600000|2021-02-09 14:40:00|1570|1567|1568|1565|1570|1567|1567.4|1564.4|863
1612881900000|2021-02-09 14:45:00|1568.1|1565.1|1569|1566|1569|1566|1567|1564|978
1612882200000|2021-02-09 14:50:00|1569.9|1566.9|1568.5|1565.5|1571|1568|1568|1565|590
1612882500000|2021-02-09 14:55:00|1568|1565|1572.9|1569.9|1573|1570|1568|1565|874
1612882800000|2021-02-09 15:00:00|1573|1570|1572|1569|1573|1570|1566.5|1563.5|927
1612883100000|2021-02-09 15:05:00|1571.9|1568.9|1573|1570|1573|1570|1571.9|1568.9|379
1612883400000|2021-02-09 15:10:00|1572.9|1569.9|1572|1569|1573|1570|1572|1569|428
1612883700000|2021-02-09 15:15:00|1573|1570|1575|1572|1575|1572|1571|1568|793
1612884000000|2021-02-09 15:20:00|1575.4|1572.4|1577.4|1574.4|1578|1575|1575.4|1572.4|553
1612884300000|2021-02-09 15:25:00|1577|1574|1579|1576|1579|1576|1574.9|1571.9|1143
1612884600000|2021-02-09 15:30:00|1578|1575|1575|1572|1578|1575|1575|1572|945
1612884900000|2021-02-09 15:35:00|1574.5|1571.5|1571|1568|1574.5|1571.5|1570.5|1567.5|911
1612885200000|2021-02-09 15:40:00|1570.5|1567.5|1570|1567|1572.9|1569.9|1568|1565|1194
1612885500000|2021-02-09 15:45:00|1569.9|1566.9|1573.5|1570.5|1573.5|1570.5|1569|1566|673
1612885800000|2021-02-09 15:50:00|1573|1570|1575|1572|1576|1573|1573|1570|480
1612886100000|2021-02-09 15:55:00|1575.5|1572.5|1574.9|1571.9|1575.9|1572.9|1574.9|1571.9|630
1612886400000|2021-02-09 16:00:00|1576|1573|1578|1575|1578|1575|1576|1573|632
1612886700000|2021-02-09 16:05:00|1577.9|1574.9|1578|1575|1579|1576|1577|1574|710
1612887000000|2021-02-09 16:10:00|1579|1576|1583.3|1580.3|1583.8|1580.8|1578.5|1575.5|2807
1612887300000|2021-02-09 16:15:00|1583.4|1580.4|1581.9|1578.9|1584.9|1581.9|1581.8|1578.8|2330
1612887600000|2021-02-09 16:20:00|1581.8|1578.8|1583.4|1580.4|1583.8|1580.8|1581.3|1578.3|617
1612887900000|2021-02-09 16:25:00|1584.3|1581.3|1584.5|1581.5|1584.5|1581.5|1582.3|1579.3|1258
1612888200000|2021-02-09 16:30:00|1585|1582|1589.2|1586.2|1589.7|1586.7|1584.5|1581.5|2513
1612888500000|2021-02-09 16:35:00|1589.7|1586.7|1589.1|1586.1|1591.3|1588.3|1588.7|1585.7|980
1612888800000|2021-02-09 16:40:00|1588.6|1585.6|1588.5|1585.5|1588.7|1585.7|1586.6|1583.6|416
1612889100000|2021-02-09 16:45:00|1588.6|1585.6|1589.5|1586.5|1591.6|1588.6|1588|1585|523
1612889400000|2021-02-09 16:50:00|1589.6|1586.6|1591.1|1588.1|1591.5|1588.5|1588.6|1585.6|652
1612889700000|2021-02-09 16:55:00|1591.6|1588.6|1590.1|1587.1|1591.7|1588.7|1589.5|1586.5|582
1612890000000|2021-02-09 17:00:00|1590.5|1587.5|1586.4|1583.4|1591|1588|1584.5|1581.5|562
1612890300000|2021-02-09 17:05:00|1585.4|1582.4|1581.4|1578.4|1587.4|1584.4|1580.9|1577.9|682
1612890600000|2021-02-09 17:10:00|1581.3|1578.3|1581.8|1578.8|1582.4|1579.4|1579.4|1576.4|605
1612890900000|2021-02-09 17:15:00|1581.3|1578.3|1579.3|1576.3|1581.4|1578.4|1578.4|1575.4|838
1612891200000|2021-02-09 17:20:00|1579.4|1576.4|1580.3|1577.3|1581.4|1578.4|1578.4|1575.4|822
1612891500000|2021-02-09 17:25:00|1581.3|1578.3|1579.3|1576.3|1581.3|1578.3|1578.3|1575.3|1148
1612891800000|2021-02-09 17:30:00|1579.2|1576.2|1573.3|1570.3|1579.3|1576.3|1573.2|1570.2|1048
1612892100000|2021-02-09 17:35:00|1573.2|1570.2|1574.2|1571.2|1575.2|1572.2|1572.7|1569.7|1043
1612892400000|2021-02-09 17:40:00|1574.1|1571.1|1577.3|1574.3|1577.7|1574.7|1573.2|1570.2|1516
1612892700000|2021-02-09 17:45:00|1577.2|1574.2|1575|1572|1580.2|1577.2|1574.2|1571.2|3050
1612893000000|2021-02-09 17:50:00|1575.1|1572.1|1587.3|1584.3|1587.7|1584.7|1574.1|1571.1|7362
1612893300000|2021-02-09 17:55:00|1586.3|1583.3|1588|1585|1590.3|1587.3|1585.3|1582.3|2170
1612945800000|2021-02-10 08:30:00|1590.1|1587.1|1587.1|1584.1|1591.6|1588.6|1585.6|1582.6|611
1612946100000|2021-02-10 08:35:00|1587|1584|1585.5|1582.5|1587|1584|1585|1582|743
1612946400000|2021-02-10 08:40:00|1585|1582|1585.5|1582.5|1586|1583|1585|1582|115
1612946700000|2021-02-10 08:45:00|1585|1582|1585.1|1582.1|1586.1|1583.1|1585|1582|51
1612947000000|2021-02-10 08:50:00|1584.6|1581.6|1583.5|1580.5|1584.6|1581.6|1582.5|1579.5|66
1612947300000|2021-02-10 08:55:00|1583|1580|1582.5|1579.5|1583.1|1580.1|1582.5|1579.5|34
1612947600000|2021-02-10 09:00:00|1583|1580|1583|1580|1583|1580|1582.5|1579.5|48
1612947900000|2021-02-10 09:05:00|1582.5|1579.5|1584|1581|1584.1|1581.1|1582.5|1579.5|67
1612948200000|2021-02-10 09:10:00|1584.1|1581.1|1584.5|1581.5|1585|1582|1583.5|1580.5|38
1612948500000|2021-02-10 09:15:00|1585|1582|1586|1583|1586|1583|1584.5|1581.5|77
1612948800000|2021-02-10 09:20:00|1587|1584|1586.5|1583.5|1587|1584|1586|1583|58
1612949100000|2021-02-10 09:25:00|1587|1584|1586.5|1583.5|1587|1584|1586|1583|1095
1612949400000|2021-02-10 09:30:00|1586|1583|1586.5|1583.5|1586.5|1583.5|1586|1583|25
1612949700000|2021-02-10 09:35:00|1587|1584|1586|1583|1587|1584|1586|1583|43
1612950000000|2021-02-10 09:40:00|1585.5|1582.5|1586|1583|1586|1583|1585|1582|57
1612950300000|2021-02-10 09:45:00|1585.5|1582.5|1586|1583|1586|1583|1585.5|1582.5|44
1612950600000|2021-02-10 09:50:00|1585|1582|1585|1582|1585|1582|1585|1582|73
1612950900000|2021-02-10 09:55:00|||||||||61
1612951200000|2021-02-10 10:00:00|1584.9|1581.9|1583.9|1580.9|1584.9|1581.9|1583.9|1580.9|43
1612951500000|2021-02-10 10:05:00|1584|1581|1584.9|1581.9|1584.9|1581.9|1583.9|1580.9|160
1612951800000|2021-02-10 10:10:00|1585|1582|1585.5|1582.5|1585.5|1582.5|1585|1582|58
1612952100000|2021-02-10 10:15:00|1586|1583|1587|1584|1587|1584|1585.9|1582.9|126
1612952400000|2021-02-10 10:20:00|1586.9|1583.9|1587|1584|1587|1584|1586.9|1583.9|23
1612952700000|2021-02-10 10:25:00|1586.9|1583.9|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|28
1612953000000|2021-02-10 10:30:00|1588.5|1585.5|1589.9|1586.9|1589.9|1586.9|1588.5|1585.5|52
1612953300000|2021-02-10 10:35:00|1590.9|1587.9|1588|1585|1590.9|1587.9|1588|1585|115
1612953600000|2021-02-10 10:40:00|1588.5|1585.5|1588.9|1585.9|1589|1586|1588.5|1585.5|33
1612953900000|2021-02-10 10:45:00|1588|1585|1588.5|1585.5|1588.5|1585.5|1587.9|1584.9|38
1612954200000|2021-02-10 10:50:00|1587.9|1584.9|1587|1584|1588.9|1585.9|1586.9|1583.9|495
1612954500000|2021-02-10 10:55:00|1586.9|1583.9|1587.9|1584.9|1587.9|1584.9|1586.9|1583.9|43
1612954800000|2021-02-10 11:00:00|1587|1584|1586.9|1583.9|1587.4|1584.4|1586.9|1583.9|51
1612955100000|2021-02-10 11:05:00|1587.5|1584.5|1587.9|1584.9|1587.9|1584.9|1587.4|1584.4|56
1612955400000|2021-02-10 11:10:00|1587.5|1584.5|1586.6|1583.6|1587.9|1584.9|1586.5|1583.5|389
1612955700000|2021-02-10 11:15:00|1586.1|1583.1|1586|1583|1586.1|1583.1|1585.6|1582.6|24
1612956000000|2021-02-10 11:20:00|1585.6|1582.6|1587|1584|1587|1584|1585.6|1582.6|30
1612956300000|2021-02-10 11:25:00|1588.5|1585.5|1589|1586|1589.1|1586.1|1588.1|1585.1|86
1612956600000|2021-02-10 11:30:00|1588.1|1585.1|1588|1585|1588.5|1585.5|1587.5|1584.5|64
1612956900000|2021-02-10 11:35:00|1587.5|1584.5|1588.5|1585.5|1588.5|1585.5|1587.5|1584.5|35
1612957200000|2021-02-10 11:40:00|1588.1|1585.1|1588|1585|1588.1|1585.1|1588|1585|39
1612957500000|2021-02-10 11:45:00|1588.1|1585.1|1587.5|1584.5|1588.1|1585.1|1587.5|1584.5|42
1612957800000|2021-02-10 11:50:00|1587.1|1584.1|1587.5|1584.5|1588|1585|1587.1|1584.1|44
1612958100000|2021-02-10 11:55:00|1587|1584|1585.5|1582.5|1587|1584|1585|1582|197
1612958400000|2021-02-10 12:00:00|1585.1|1582.1|1584.1|1581.1|1585.1|1582.1|1584|1581|66
1612958700000|2021-02-10 12:05:00|1584.5|1581.5|1585.1|1582.1|1586|1583|1584.1|1581.1|267
1612959000000|2021-02-10 12:10:00|1585|1582|1583.5|1580.5|1585.1|1582.1|1583|1580|168
1612959300000|2021-02-10 12:15:00|1583|1580|1584|1581|1584|1581|1583|1580|58
1612959600000|2021-02-10 12:20:00|1584.1|1581.1|1586.1|1583.1|1586.5|1583.5|1584.1|1581.1|302
1612959900000|2021-02-10 12:25:00|1586.5|1583.5|1588.1|1585.1|1588.1|1585.1|1586.1|1583.1|348
1612960200000|2021-02-10 12:30:00|1588.2|1585.2|1588.1|1585.1|1589.2|1586.2|1588.1|1585.1|76
1612960500000|2021-02-10 12:35:00|1587.2|1584.2|1586.1|1583.1|1587.6|1584.6|1586.1|1583.1|72
1612960800000|2021-02-10 12:40:00|1586|1583|1585.1|1582.1|1586|1583|1584.6|1581.6|463
1612961100000|2021-02-10 12:45:00|1584.6|1581.6|1584.6|1581.6|1586.6|1583.6|1584.1|1581.1|120
1612961400000|2021-02-10 12:50:00|1583.1|1580.1|1582.6|1579.6|1586.6|1583.6|1582.6|1579.6|732
1612961700000|2021-02-10 12:55:00|1583.1|1580.1|1583.1|1580.1|1584.1|1581.1|1581.1|1578.1|153
1612962000000|2021-02-10 13:00:00|1583.6|1580.6|1582.1|1579.1|1584.1|1581.1|1581.6|1578.6|244
1612962300000|2021-02-10 13:05:00|1582.5|1579.5|1582|1579|1583.1|1580.1|1582|1579|255
1612962600000|2021-02-10 13:10:00|1581.5|1578.5|1580|1577|1582|1579|1580|1577|748
1612962900000|2021-02-10 13:15:00|1579.5|1576.5|1578.5|1575.5|1580|1577|1577.1|1574.1|359
1612963200000|2021-02-10 13:20:00|1578.1|1575.1|1576.1|1573.1|1578.1|1575.1|1573.5|1570.5|742
1612963500000|2021-02-10 13:25:00|1576|1573|1574.1|1571.1|1576.1|1573.1|1574.1|1571.1|516
1612963800000|2021-02-10 13:30:00|1573.6|1570.6|1576.1|1573.1|1577.1|1574.1|1573.1|1570.1|362
1612964100000|2021-02-10 13:35:00|1576.2|1573.2|1580.1|1577.1|1580.1|1577.1|1576.2|1573.2|384
1612964400000|2021-02-10 13:40:00|1580|1577|1581.7|1578.7|1582.1|1579.1|1580|1577|424
1612964700000|2021-02-10 13:45:00|1582.1|1579.1|1582.2|1579.2|1584.3|1581.3|1581.2|1578.2|1506
1612965000000|2021-02-10 13:50:00|1582.3|1579.3|1583.3|1580.3|1583.3|1580.3|1581.3|1578.3|802
1612965300000|2021-02-10 13:55:00|1583.4|1580.4|1583.8|1580.8|1583.8|1580.8|1581.8|1578.8|716
1612965600000|2021-02-10 14:00:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1582.2|1579.2|153
1612965900000|2021-02-10 14:05:00|1583.2|1580.2|1584.4|1581.4|1584.9|1581.9|1581.3|1578.3|760
1612966200000|2021-02-10 14:10:00|1584.5|1581.5|1585.5|1582.5|1586.5|1583.5|1583.9|1580.9|713
1612966500000|2021-02-10 14:15:00|1585.9|1582.9|1585.9|1582.9|1590|1587|1585.4|1582.4|1186
1612966800000|2021-02-10 14:20:00|1586.4|1583.4|1587.5|1584.5|1589|1586|1585.4|1582.4|896
1612967100000|2021-02-10 14:25:00|1586.5|1583.5|1592.2|1589.2|1592.8|1589.8|1586.5|1583.5|1355
1612967400000|2021-02-10 14:30:00|1591.7|1588.7|1590.2|1587.2|1593.9|1590.9|1589.7|1586.7|2465
1612967700000|2021-02-10 14:35:00|1590.6|1587.6|1591.1|1588.1|1591.7|1588.7|1589.5|1586.5|470
1612968000000|2021-02-10 14:40:00|1591.2|1588.2|1606.7|1603.7|1607.7|1604.7|1591.2|1588.2|3062
1612968300000|2021-02-10 14:45:00|1606.2|1603.2|1605.1|1602.1|1608.3|1605.3|1604.1|1601.1|1883
1612968600000|2021-02-10 14:50:00|1604.7|1601.7|1605.2|1602.2|1605.7|1602.7|1603|1600|713
1612968900000|2021-02-10 14:55:00|1605.3|1602.3|1610.4|1607.4|1613.5|1610.5|1605.3|1602.3|2636
1612969200000|2021-02-10 15:00:00|1611.5|1608.5|1615.7|1612.7|1615.7|1612.7|1609.9|1606.9|3971
1612969500000|2021-02-10 15:05:00|1615.8|1612.8|1615.6|1612.6|1621.3|1618.3|1614.1|1611.1|2430
1612969800000|2021-02-10 15:10:00|1616.1|1613.1|1616.5|1613.5|1617.6|1614.6|1614.5|1611.5|696
1612970100000|2021-02-10 15:15:00|1617|1614|1614.4|1611.4|1617.5|1614.5|1614.4|1611.4|1527
1612970400000|2021-02-10 15:20:00|1614.5|1611.5|1618.6|1615.6|1618.6|1615.6|1612.5|1609.5|1782
1612970700000|2021-02-10 15:25:00|1619.1|1616.1|1616.5|1613.5|1619.6|1616.6|1615.5|1612.5|1136
1612971000000|2021-02-10 15:30:00|1617|1614|1613.6|1610.6|1619.6|1616.6|1613.6|1610.6|2323
1612971300000|2021-02-10 15:35:00|1612.7|1609.7|1611.8|1608.8|1614.2|1611.2|1609.6|1606.6|1446
1612971600000|2021-02-10 15:40:00|1611.9|1608.9|1599.3|1596.3|1611.9|1608.9|1593.9|1590.9|2954
1612971900000|2021-02-10 15:45:00|1599.8|1596.8|1603.9|1600.9|1604.8|1601.8|1598.8|1595.8|767
1612972200000|2021-02-10 15:50:00|1604.3|1601.3|1602.6|1599.6|1605.3|1602.3|1600.5|1597.5|1530
1612972500000|2021-02-10 15:55:00|1603|1600|1603.6|1600.6|1604.7|1601.7|1602.1|1599.1|610
1612972800000|2021-02-10 16:00:00|1603.5|1600.5|1595.5|1592.5|1603.5|1600.5|1590.6|1587.6|1024
1612973100000|2021-02-10 16:05:00|1596|1593|1596.5|1593.5|1597.4|1594.4|1593.9|1590.9|1219
1612973400000|2021-02-10 16:10:00|1597.5|1594.5|1592.9|1589.9|1597.5|1594.5|1591.4|1588.4|573
1612973700000|2021-02-10 16:15:00|1592|1589|1598.2|1595.2|1598.2|1595.2|1591.4|1588.4|973
1612974000000|2021-02-10 16:20:00|1598.1|1595.1|1597.6|1594.6|1598.7|1595.7|1597.1|1594.1|559
1612974300000|2021-02-10 16:25:00|1598.1|1595.1|1596.6|1593.6|1598.6|1595.6|1596.6|1593.6|474
1612974600000|2021-02-10 16:30:00|1595.6|1592.6|1594.5|1591.5|1596.5|1593.5|1594.5|1591.5|936
1612974900000|2021-02-10 16:35:00|1592.5|1589.5|1592.5|1589.5|1592.5|1589.5|1591.4|1588.4|893
1612975200000|2021-02-10 16:40:00|1592.4|1589.4|1592.4|1589.4|1593.5|1590.5|1591.9|1588.9|1147
1612975500000|2021-02-10 16:45:00|1592.3|1589.3|1593.3|1590.3|1593.9|1590.9|1591.9|1588.9|560
1612975800000|2021-02-10 16:50:00|1592.9|1589.9|1592.5|1589.5|1592.9|1589.9|1590.3|1587.3|382
1612976100000|2021-02-10 16:55:00|1593|1590|1586.9|1583.9|1593.4|1590.4|1586.4|1583.4|780
1612976400000|2021-02-10 17:00:00|1587.3|1584.3|1587.9|1584.9|1588.3|1585.3|1585.9|1582.9|556
1612976700000|2021-02-10 17:05:00|1587.3|1584.3|1588.4|1585.4|1589.4|1586.4|1587|1584|772
1612977000000|2021-02-10 17:10:00|1589.4|1586.4|1591.6|1588.6|1591.6|1588.6|1588.9|1585.9|988
1612977300000|2021-02-10 17:15:00|1591.5|1588.5|1593.5|1590.5|1593.5|1590.5|1590.9|1587.9|273
1612977600000|2021-02-10 17:20:00|1593.4|1590.4|1591.4|1588.4|1593.9|1590.9|1591.4|1588.4|203
1612977900000|2021-02-10 17:25:00|1591.5|1588.5|1590.3|1587.3|1591.5|1588.5|1590.3|1587.3|979
1612978200000|2021-02-10 17:30:00|1589.3|1586.3|1589.4|1586.4|1589.4|1586.4|1588.4|1585.4|819
1612978500000|2021-02-10 17:35:00|1589.3|1586.3|1590.4|1587.4|1590.8|1587.8|1589.3|1586.3|522
1612978800000|2021-02-10 17:40:00|1590.3|1587.3|1591.3|1588.3|1591.3|1588.3|1589.3|1586.3|610
1612979100000|2021-02-10 17:45:00|1591.2|1588.2|1585.2|1582.2|1591.3|1588.3|1585.2|1582.2|1102
1612979400000|2021-02-10 17:50:00|1585.7|1582.7|1595.3|1592.3|1596.4|1593.4|1581.1|1578.1|6319
1612979700000|2021-02-10 17:55:00|1595.8|1592.8|1594.8|1591.8|1600.2|1597.2|1593.2|1590.2|3185
1613032200000|2021-02-11 08:30:00|1594.1|1591.1|1593.8|1590.8|1595.9|1592.9|1591.4|1588.4|317
1613032500000|2021-02-11 08:35:00|1593.3|1590.3|1590.9|1587.9|1594.3|1591.3|1590.4|1587.4|131
1613032800000|2021-02-11 08:40:00|1590.8|1587.8|1589.9|1586.9|1591.4|1588.4|1589.9|1586.9|360
1613033100000|2021-02-11 08:45:00|1590.4|1587.4|1592.4|1589.4|1594.9|1591.9|1590.4|1587.4|97
1613033400000|2021-02-11 08:50:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1591.4|1588.4|36
1613033700000|2021-02-11 08:55:00|1591.9|1588.9|1591.5|1588.5|1592.9|1589.9|1591.5|1588.5|54
1613034000000|2021-02-11 09:00:00|1591.9|1588.9|1591.9|1588.9|1591.9|1588.9|1591.9|1588.9|114
1613034300000|2021-02-11 09:05:00|1593.9|1590.9|1592.4|1589.4|1593.9|1590.9|1591.9|1588.9|83
1613034600000|2021-02-11 09:10:00|1591.9|1588.9|1592.4|1589.4|1592.4|1589.4|1591.9|1588.9|22
1613034900000|2021-02-11 09:15:00|1592.3|1589.3|1592.4|1589.4|1592.8|1589.8|1591.8|1588.8|37
1613035200000|2021-02-11 09:20:00|1592.8|1589.8|1593.3|1590.3|1593.8|1590.8|1592.8|1589.8|110
1613035500000|2021-02-11 09:25:00|1592.8|1589.8|1592.8|1589.8|1593.9|1590.9|1591.8|1588.8|84
1613035800000|2021-02-11 09:30:00|1593.3|1590.3|1593.3|1590.3|1593.3|1590.3|1592.8|1589.8|27
1613036100000|2021-02-11 09:35:00|1593.8|1590.8|1594.8|1591.8|1594.8|1591.8|1592.8|1589.8|29
1613036400000|2021-02-11 09:40:00|1594.3|1591.3|1593.8|1590.8|1594.3|1591.3|1593.8|1590.8|38
1613036700000|2021-02-11 09:45:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1593.8|1590.8|34
1613037000000|2021-02-11 09:50:00|1594.3|1591.3|1596.4|1593.4|1597.4|1594.4|1593.8|1590.8|77
1613037300000|2021-02-11 09:55:00|1596.8|1593.8|1597.9|1594.9|1597.9|1594.9|1595.9|1592.9|128
1613037600000|2021-02-11 10:00:00|1598.9|1595.9|1597.9|1594.9|1598.9|1595.9|1597.9|1594.9|37
1613037900000|2021-02-11 10:05:00|1598.4|1595.4|1598.3|1595.3|1598.4|1595.4|1597.8|1594.8|28
1613038200000|2021-02-11 10:10:00|1597.8|1594.8|1598.3|1595.3|1598.7|1595.7|1597.8|1594.8|30
1613038500000|2021-02-11 10:15:00|1598.7|1595.7|1598.7|1595.7|1598.7|1595.7|1597.7|1594.7|185
1613038800000|2021-02-11 10:20:00|1598.2|1595.2|1598.2|1595.2|1598.2|1595.2|1597.2|1594.2|32
1613039100000|2021-02-11 10:25:00|1598.7|1595.7|1599.2|1596.2|1599.7|1596.7|1596.7|1593.7|124
1613039400000|2021-02-11 10:30:00|1599.7|1596.7|1600.5|1597.5|1600.6|1597.6|1599.2|1596.2|236
1613039700000|2021-02-11 10:35:00|1600|1597|1600.4|1597.4|1601.5|1598.5|1600|1597|160
1613040000000|2021-02-11 10:40:00|1599.5|1596.5|1599.4|1596.4|1600|1597|1599.4|1596.4|246
1613040300000|2021-02-11 10:45:00|1599.9|1596.9|1598.9|1595.9|1599.9|1596.9|1598.5|1595.5|170
1613040600000|2021-02-11 10:50:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|101
1613040900000|2021-02-11 10:55:00|1598.9|1595.9|1598.4|1595.4|1599.5|1596.5|1598|1595|120
1613041200000|2021-02-11 11:00:00|1598.5|1595.5|1599.4|1596.4|1599.4|1596.4|1598.5|1595.5|127
1613041500000|2021-02-11 11:05:00|1598.4|1595.4|1599.4|1596.4|1599.4|1596.4|1598.4|1595.4|162
1613041800000|2021-02-11 11:10:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|145
1613042100000|2021-02-11 11:15:00|1598.4|1595.4|1598.4|1595.4|1598.9|1595.9|1598.4|1595.4|116
1613042400000|2021-02-11 11:20:00|1598.9|1595.9|1598.9|1595.9|1599.4|1596.4|1598.4|1595.4|137
1613042700000|2021-02-11 11:25:00|1598.4|1595.4|1598.9|1595.9|1599.3|1596.3|1598.4|1595.4|163
1613043000000|2021-02-11 11:30:00|1598.4|1595.4|1597.3|1594.3|1598.4|1595.4|1597.3|1594.3|573
1613043300000|2021-02-11 11:35:00|1597.8|1594.8|1598.3|1595.3|1598.3|1595.3|1597.3|1594.3|141
1613043600000|2021-02-11 11:40:00|1597.4|1594.4|1596.8|1593.8|1597.4|1594.4|1595.3|1592.3|181
1613043900000|2021-02-11 11:45:00|1596.4|1593.4|1596.8|1593.8|1596.8|1593.8|1596.4|1593.4|110
1613044200000|2021-02-11 11:50:00|1596.4|1593.4|1596.8|1593.8|1597.3|1594.3|1596.4|1593.4|127
1613044500000|2021-02-11 11:55:00|1597.4|1594.4|1597.3|1594.3|1597.4|1594.4|1596.4|1593.4|90
1613044800000|2021-02-11 12:00:00|1596.4|1593.4|1596.3|1593.3|1597.3|1594.3|1596.3|1593.3|108
1613045100000|2021-02-11 12:05:00|1597.3|1594.3|1592.8|1589.8|1597.3|1594.3|1592.3|1589.3|610
1613045400000|2021-02-11 12:10:00|1593.3|1590.3|1594.2|1591.2|1594.2|1591.2|1592.8|1589.8|212
1613045700000|2021-02-11 12:15:00|1595.2|1592.2|1595.8|1592.8|1596.2|1593.2|1594.7|1591.7|382
1613046000000|2021-02-11 12:20:00|1595.3|1592.3|1594.4|1591.4|1595.3|1592.3|1594.3|1591.3|107
1613046300000|2021-02-11 12:25:00|1596.4|1593.4|1596.8|1593.8|1596.8|1593.8|1595.4|1592.4|148
1613046600000|2021-02-11 12:30:00|1596.4|1593.4|1596.3|1593.3|1597.4|1594.4|1596.3|1593.3|300
1613046900000|2021-02-11 12:35:00|1595.8|1592.8|1596.8|1593.8|1597.3|1594.3|1595.8|1592.8|150
1613047200000|2021-02-11 12:40:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.4|1593.4|167
1613047500000|2021-02-11 12:45:00|1597.3|1594.3|1598.3|1595.3|1598.3|1595.3|1597.3|1594.3|119
1613047800000|2021-02-11 12:50:00|1599.3|1596.3|1599.4|1596.4|1600.2|1597.2|1597.7|1594.7|540
1613048100000|2021-02-11 12:55:00|1600.4|1597.4|1605.5|1602.5|1606.5|1603.5|1598.4|1595.4|567
1613048400000|2021-02-11 13:00:00|1605.1|1602.1|1598|1595|1605.5|1602.5|1598|1595|619
1613048700000|2021-02-11 13:05:00|1598.1|1595.1|1596.9|1593.9|1599.5|1596.5|1595.6|1592.6|331
1613049000000|2021-02-11 13:10:00|1596.4|1593.4|1598|1595|1598|1595|1595.4|1592.4|673
1613049300000|2021-02-11 13:15:00|1597.5|1594.5|1593.4|1590.4|1598.4|1595.4|1593.4|1590.4|365
1613049600000|2021-02-11 13:20:00|1593.9|1590.9|1591.4|1588.4|1593.9|1590.9|1590.4|1587.4|388
1613049900000|2021-02-11 13:25:00|1591.5|1588.5|1592.5|1589.5|1592.5|1589.5|1591|1588|407
1613050200000|2021-02-11 13:30:00|1593.4|1590.4|1596.4|1593.4|1596.4|1593.4|1592|1589|243
1613050500000|2021-02-11 13:35:00|1597.4|1594.4|1596.4|1593.4|1597.4|1594.4|1595.4|1592.4|201
1613050800000|2021-02-11 13:40:00|1597.4|1594.4|1598.4|1595.4|1599.4|1596.4|1596.5|1593.5|263
1613051100000|2021-02-11 13:45:00|1598.5|1595.5|1598.4|1595.4|1600|1597|1598.4|1595.4|245
1613051400000|2021-02-11 13:50:00|1599.4|1596.4|1596.2|1593.2|1599.4|1596.4|1596.2|1593.2|377
1613051700000|2021-02-11 13:55:00|1596.3|1593.3|1601|1598|1601.3|1598.3|1596.3|1593.3|928
1613052000000|2021-02-11 14:00:00|1601.4|1598.4|1602.4|1599.4|1602.5|1599.5|1600.4|1597.4|422
1613052300000|2021-02-11 14:05:00|1601.4|1598.4|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|149
1613052600000|2021-02-11 14:10:00|1600.4|1597.4|1599.4|1596.4|1600.4|1597.4|1599.4|1596.4|153
1613052900000|2021-02-11 14:15:00|1599.9|1596.9|1597.9|1594.9|1600.4|1597.4|1597.3|1594.3|305
1613053200000|2021-02-11 14:20:00|1598.3|1595.3|1597.3|1594.3|1598.4|1595.4|1596.4|1593.4|444
1613053500000|2021-02-11 14:25:00|1596.9|1593.9|1593.9|1590.9|1597.4|1594.4|1593.9|1590.9|1165
1613053800000|2021-02-11 14:30:00|1594.3|1591.3|1599.4|1596.4|1599.4|1596.4|1594.3|1591.3|968
1613054100000|2021-02-11 14:35:00|1598.9|1595.9|1598.7|1595.7|1600.2|1597.2|1598.3|1595.3|1458
1613054400000|2021-02-11 14:40:00|1598.2|1595.2|1596.7|1593.7|1599.2|1596.2|1595.7|1592.7|165
1613054700000|2021-02-11 14:45:00|1597.2|1594.2|1593.2|1590.2|1597.2|1594.2|1592.6|1589.6|531
1613055000000|2021-02-11 14:50:00|1594.1|1591.1|1593.7|1590.7|1594.2|1591.2|1592.6|1589.6|515
1613055300000|2021-02-11 14:55:00|1594.2|1591.2|1595.2|1592.2|1595.8|1592.8|1593.2|1590.2|336
1613055600000|2021-02-11 15:00:00|1595.7|1592.7|1596.2|1593.2|1596.2|1593.2|1594.2|1591.2|325
1613055900000|2021-02-11 15:05:00|1597.2|1594.2|1594.3|1591.3|1598.3|1595.3|1594.3|1591.3|1364
1613056200000|2021-02-11 15:10:00|1594.2|1591.2|1591.7|1588.7|1594.2|1591.2|1591.2|1588.2|895
1613056500000|2021-02-11 15:15:00|1592.2|1589.2|1592.7|1589.7|1592.7|1589.7|1588.3|1585.3|390
1613056800000|2021-02-11 15:20:00|1592.2|1589.2|1594.1|1591.1|1594.2|1591.2|1592.2|1589.2|248
1613057100000|2021-02-11 15:25:00|1593.7|1590.7|1590.1|1587.1|1593.7|1590.7|1589.1|1586.1|357
1613057400000|2021-02-11 15:30:00|1589.7|1586.7|1592.2|1589.2|1593.1|1590.1|1589.1|1586.1|231
1613057700000|2021-02-11 15:35:00|1592.1|1589.1|1592.1|1589.1|1593.2|1590.2|1592.1|1589.1|612
1613058000000|2021-02-11 15:40:00|1592.6|1589.6|1591.1|1588.1|1594.1|1591.1|1591.1|1588.1|470
1613058300000|2021-02-11 15:45:00|1590.1|1587.1|1590.2|1587.2|1591.1|1588.1|1588.6|1585.6|768
1613058600000|2021-02-11 15:50:00|1590.7|1587.7|1592.3|1589.3|1592.3|1589.3|1590.7|1587.7|686
1613058900000|2021-02-11 15:55:00|1593.3|1590.3|1592.3|1589.3|1594.4|1591.4|1591.9|1588.9|630
1613059200000|2021-02-11 16:00:00|1591.4|1588.4|1591.3|1588.3|1592.4|1589.4|1591.3|1588.3|826
1613059500000|2021-02-11 16:05:00|1591.2|1588.2|1592.2|1589.2|1592.3|1589.3|1589.2|1586.2|363
1613059800000|2021-02-11 16:10:00|1592.1|1589.1|1592.2|1589.2|1592.2|1589.2|1591.1|1588.1|262
1613060100000|2021-02-11 16:15:00|1593.2|1590.2|1591.2|1588.2|1593.2|1590.2|1591.2|1588.2|273
1613060400000|2021-02-11 16:20:00|1590.2|1587.2|1593.3|1590.3|1593.3|1590.3|1590.1|1587.1|713
1613060700000|2021-02-11 16:25:00|1593.7|1590.7|1593.3|1590.3|1594.3|1591.3|1593.3|1590.3|267
1613061000000|2021-02-11 16:30:00|1592.3|1589.3|1591.3|1588.3|1592.8|1589.8|1590.7|1587.7|311
1613061300000|2021-02-11 16:35:00|1592.3|1589.3|1593.4|1590.4|1594.4|1591.4|1592.3|1589.3|696
1613061600000|2021-02-11 16:40:00|1592.9|1589.9|1592.4|1589.4|1593.4|1590.4|1592.4|1589.4|451
1613061900000|2021-02-11 16:45:00|1592.9|1589.9|1590.3|1587.3|1592.9|1589.9|1590.3|1587.3|238
1613062200000|2021-02-11 16:50:00|1589.8|1586.8|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|208
1613062500000|2021-02-11 16:55:00|1589.8|1586.8|1589.8|1586.8|1589.8|1586.8|1589.3|1586.3|225
1613062800000|2021-02-11 17:00:00|1589.3|1586.3|1588.3|1585.3|1589.3|1586.3|1588.3|1585.3|220
1613063100000|2021-02-11 17:05:00|1587.3|1584.3|1588.3|1585.3|1589.3|1586.3|1587.3|1584.3|275
1613063400000|2021-02-11 17:10:00|1588.4|1585.4|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|439
1613063700000|2021-02-11 17:15:00|1588.9|1585.9|1587.3|1584.3|1589.3|1586.3|1586.8|1583.8|641
1613064000000|2021-02-11 17:20:00|1586.3|1583.3|1587.3|1584.3|1587.3|1584.3|1585.8|1582.8|290
1613064300000|2021-02-11 17:25:00|1587.8|1584.8|1588.3|1585.3|1589.3|1586.3|1586.8|1583.8|956
1613064600000|2021-02-11 17:30:00|1587.3|1584.3|1587.2|1584.2|1589.3|1586.3|1586.7|1583.7|824
1613064900000|2021-02-11 17:35:00|1587.6|1584.6|1585.3|1582.3|1588.2|1585.2|1585.3|1582.3|683
1613065200000|2021-02-11 17:40:00|1585.8|1582.8|1586.3|1583.3|1587.2|1584.2|1585.3|1582.3|677
1613065500000|2021-02-11 17:45:00|1586.8|1583.8|1585|1582|1588.3|1585.3|1584.1|1581.1|2547
1613065800000|2021-02-11 17:50:00|1584|1581|1590.8|1587.8|1590.8|1587.8|1582|1579|10205
1613066100000|2021-02-11 17:55:00|1589.9|1586.9|1580.6|1577.6|1589.9|1586.9|1580.6|1577.6|3653
1613118600000|2021-02-12 08:30:00|1581.9|1578.9|1583.3|1580.3|1585.3|1582.3|1581.4|1578.4|552
1613118900000|2021-02-12 08:35:00|1584.3|1581.3|1583.3|1580.3|1584.3|1581.3|1582.4|1579.4|390
1613119200000|2021-02-12 08:40:00|1582.9|1579.9|1581.4|1578.4|1583.3|1580.3|1581.4|1578.4|122
1613119500000|2021-02-12 08:45:00|1580.9|1577.9|1578.4|1575.4|1580.9|1577.9|1577.5|1574.5|689
1613119800000|2021-02-12 08:50:00|1577.5|1574.5|1580.5|1577.5|1581|1578|1577.5|1574.5|187
1613120100000|2021-02-12 08:55:00|1580.9|1577.9|1578.5|1575.5|1581.4|1578.4|1578.5|1575.5|88
1613120400000|2021-02-12 09:00:00|1578.4|1575.4|1578.4|1575.4|1578.5|1575.5|1577.5|1574.5|22
1613120700000|2021-02-12 09:05:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1577.5|1574.5|71
1613121000000|2021-02-12 09:10:00|1576.5|1573.5|1573.9|1570.9|1576.5|1573.5|1573.5|1570.5|107
1613121300000|2021-02-12 09:15:00|1574.4|1571.4|1576.8|1573.8|1576.8|1573.8|1573.9|1570.9|107
1613121600000|2021-02-12 09:20:00|1576.9|1573.9|1578.4|1575.4|1578.5|1575.5|1576.9|1573.9|170
1613121900000|2021-02-12 09:25:00|1577.9|1574.9|1578.4|1575.4|1578.5|1575.5|1577.5|1574.5|27
1613122200000|2021-02-12 09:30:00|1577.5|1574.5|1576.4|1573.4|1577.5|1574.5|1576.4|1573.4|39
1613122500000|2021-02-12 09:35:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|36
1613122800000|2021-02-12 09:40:00|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|1577.4|1574.4|22
1613123100000|2021-02-12 09:45:00|1578.4|1575.4|1576.4|1573.4|1578.9|1575.9|1576.4|1573.4|47
1613123400000|2021-02-12 09:50:00|1576.9|1573.9|1576.4|1573.4|1576.9|1573.9|1576.4|1573.4|29
1613123700000|2021-02-12 09:55:00|||||||||35
1613124000000|2021-02-12 10:00:00|1578.4|1575.4|1579.4|1576.4|1579.4|1576.4|1578.4|1575.4|130
1613124300000|2021-02-12 10:05:00|||||||||16
1613124600000|2021-02-12 10:10:00|||||||||22
1613124900000|2021-02-12 10:15:00|1580.4|1577.4|1580|1577|1580.5|1577.5|1579.9|1576.9|41
1613125200000|2021-02-12 10:20:00|1580.4|1577.4|1581.4|1578.4|1581.4|1578.4|1580.4|1577.4|129
1613125500000|2021-02-12 10:25:00|||||||||112
1613125800000|2021-02-12 10:30:00|1581.5|1578.5|1581.5|1578.5|1582.5|1579.5|1581.4|1578.4|249
1613126100000|2021-02-12 10:35:00|1581.6|1578.6|1583.6|1580.6|1583.6|1580.6|1581.6|1578.6|145
1613126400000|2021-02-12 10:40:00|1582.6|1579.6|1585.6|1582.6|1585.6|1582.6|1582.6|1579.6|158
1613126700000|2021-02-12 10:45:00|1588.1|1585.1|1585.6|1582.6|1588.1|1585.1|1585.6|1582.6|360
1613127000000|2021-02-12 10:50:00|1585.1|1582.1|1586.6|1583.6|1586.6|1583.6|1585.1|1582.1|143
1613127300000|2021-02-12 10:55:00|1585.6|1582.6|1586.6|1583.6|1586.6|1583.6|1585.6|1582.6|184
1613127600000|2021-02-12 11:00:00|1586.7|1583.7|1585.6|1582.6|1586.7|1583.7|1585.6|1582.6|296
1613127900000|2021-02-12 11:05:00|1585.1|1582.1|1584.6|1581.6|1585.6|1582.6|1584.6|1581.6|300
1613128200000|2021-02-12 11:10:00|1584.5|1581.5|1584.4|1581.4|1585|1582|1582.5|1579.5|218
1613128500000|2021-02-12 11:15:00|1584.5|1581.5|1583.9|1580.9|1584.5|1581.5|1583.9|1580.9|161
1613128800000|2021-02-12 11:20:00|1583.4|1580.4|1583.9|1580.9|1584.9|1581.9|1583.4|1580.4|177
1613129100000|2021-02-12 11:25:00|1583.8|1580.8|1583.8|1580.8|1584.4|1581.4|1583.4|1580.4|332
1613129400000|2021-02-12 11:30:00|1584.3|1581.3|1584.8|1581.8|1585.3|1582.3|1583.8|1580.8|263
1613129700000|2021-02-12 11:35:00|1584.3|1581.3|1584.8|1581.8|1585.3|1582.3|1584.3|1581.3|177
1613130000000|2021-02-12 11:40:00|1584.7|1581.7|1583.9|1580.9|1584.7|1581.7|1582.3|1579.3|332
1613130300000|2021-02-12 11:45:00|1583.8|1580.8|1583.9|1580.9|1584.5|1581.5|1583.4|1580.4|198
1613130600000|2021-02-12 11:50:00|||||||||193
1613130900000|2021-02-12 11:55:00|1584.4|1581.4|1583.9|1580.9|1584.4|1581.4|1583.4|1580.4|182
1613131200000|2021-02-12 12:00:00|1584.4|1581.4|1583.3|1580.3|1585.4|1582.4|1583.3|1580.3|65
1613131500000|2021-02-12 12:05:00|1582.3|1579.3|1582.4|1579.4|1582.4|1579.4|1582.3|1579.3|31
1613131800000|2021-02-12 12:10:00|1582.3|1579.3|1584.4|1581.4|1584.4|1581.4|1580.3|1577.3|165
1613132100000|2021-02-12 12:15:00|1583.9|1580.9|1582.4|1579.4|1583.9|1580.9|1582.4|1579.4|47
1613132400000|2021-02-12 12:20:00|1582.3|1579.3|1582.4|1579.4|1582.4|1579.4|1582.3|1579.3|53
1613132700000|2021-02-12 12:25:00|1582.9|1579.9|1582.3|1579.3|1582.9|1579.9|1581.3|1578.3|261
1613133000000|2021-02-12 12:30:00|1582.2|1579.2|1581.3|1578.3|1582.2|1579.2|1581.3|1578.3|55
1613133300000|2021-02-12 12:35:00|1580.3|1577.3|1579.3|1576.3|1580.3|1577.3|1578.8|1575.8|63
1613133600000|2021-02-12 12:40:00|1579.8|1576.8|1578.3|1575.3|1581.3|1578.3|1577.2|1574.2|178
1613133900000|2021-02-12 12:45:00|1578.2|1575.2|1579.2|1576.2|1579.2|1576.2|1578.2|1575.2|126
1613134200000|2021-02-12 12:50:00|1578.8|1575.8|1578.3|1575.3|1578.8|1575.8|1578.2|1575.2|176
1613134500000|2021-02-12 12:55:00|1578.2|1575.2|1576.8|1573.8|1578.3|1575.3|1576.8|1573.8|588
1613134800000|2021-02-12 13:00:00|1576.4|1573.4|1574.3|1571.3|1576.4|1573.4|1573.4|1570.4|472
1613135100000|2021-02-12 13:05:00|1573.9|1570.9|1573.3|1570.3|1574.3|1571.3|1572.4|1569.4|155
1613135400000|2021-02-12 13:10:00|1572.9|1569.9|1573.3|1570.3|1574.8|1571.8|1572.9|1569.9|261
1613135700000|2021-02-12 13:15:00|1574.2|1571.2|1574.3|1571.3|1574.3|1571.3|1573.3|1570.3|116
1613136000000|2021-02-12 13:20:00|1575.3|1572.3|1575.2|1572.2|1575.3|1572.3|1574.3|1571.3|130
1613136300000|2021-02-12 13:25:00|1575.3|1572.3|1574.2|1571.2|1575.3|1572.3|1574.2|1571.2|483
1613136600000|2021-02-12 13:30:00|1573.8|1570.8|1574.2|1571.2|1574.2|1571.2|1573.8|1570.8|88
1613136900000|2021-02-12 13:35:00|1573.8|1570.8|1573.8|1570.8|1574.2|1571.2|1573.3|1570.3|245
1613137200000|2021-02-12 13:40:00|1574.2|1571.2|1574.3|1571.3|1574.8|1571.8|1573.2|1570.2|430
1613137500000|2021-02-12 13:45:00|1573.8|1570.8|1573.2|1570.2|1574.2|1571.2|1573.1|1570.1|148
1613137800000|2021-02-12 13:50:00|1573.1|1570.1|1573.7|1570.7|1573.7|1570.7|1572.2|1569.2|575
1613138100000|2021-02-12 13:55:00|1573.2|1570.2|1577.1|1574.1|1577.1|1574.1|1573.2|1570.2|1003
1613138400000|2021-02-12 14:00:00|1576.6|1573.6|1576.7|1573.7|1577.3|1574.3|1575.6|1572.6|710
1613138700000|2021-02-12 14:05:00|1577.2|1574.2|1577.2|1574.2|1577.2|1574.2|1577.1|1574.1|153
1613139000000|2021-02-12 14:10:00|1576.7|1573.7|1574.7|1571.7|1577.3|1574.3|1574.7|1571.7|257
1613139300000|2021-02-12 14:15:00|1574.3|1571.3|1573.2|1570.2|1574.3|1571.3|1573.2|1570.2|130
1613139600000|2021-02-12 14:20:00|1573.1|1570.1|1574.2|1571.2|1574.2|1571.2|1573.1|1570.1|139
1613139900000|2021-02-12 14:25:00|1573.2|1570.2|1574.1|1571.1|1574.6|1571.6|1573.1|1570.1|218
1613140200000|2021-02-12 14:30:00|1575.1|1572.1|1574.1|1571.1|1577.1|1574.1|1574.1|1571.1|290
1613140500000|2021-02-12 14:35:00|1574.6|1571.6|1574.1|1571.1|1575.1|1572.1|1574.1|1571.1|240
1613140800000|2021-02-12 14:40:00|1574.6|1571.6|1575.1|1572.1|1576.1|1573.1|1574.6|1571.6|340
1613141100000|2021-02-12 14:45:00|1576.1|1573.1|1576.1|1573.1|1577.1|1574.1|1575.1|1572.1|291
1613141400000|2021-02-12 14:50:00|1576.2|1573.2|1574.1|1571.1|1576.6|1573.6|1574.1|1571.1|204
1613141700000|2021-02-12 14:55:00|1575.1|1572.1|1573|1570|1575.1|1572.1|1571|1568|803
1613142000000|2021-02-12 15:00:00|1572.5|1569.5|1573|1570|1574|1571|1571.5|1568.5|527
1613142300000|2021-02-12 15:05:00|1573.5|1570.5|1569|1566|1574.5|1571.5|1568.5|1565.5|896
1613142600000|2021-02-12 15:10:00|1570|1567|1571|1568|1571|1568|1568|1565|724
1613142900000|2021-02-12 15:15:00|1571.5|1568.5|1571|1568|1572.5|1569.5|1571|1568|477
1613143200000|2021-02-12 15:20:00|1570|1567|1570|1567|1570.9|1567.9|1570|1567|1129
1613143500000|2021-02-12 15:25:00|1570.4|1567.4|1567|1564|1570.4|1567.4|1567|1564|797
1613143800000|2021-02-12 15:30:00|1568|1565|1568|1565|1569|1566|1568|1565|226
1613144100000|2021-02-12 15:35:00|1567.9|1564.9|1569|1566|1569.9|1566.9|1567|1564|257
1613144400000|2021-02-12 15:40:00|1568.9|1565.9|1573.1|1570.1|1573.1|1570.1|1568.9|1565.9|508
1613144700000|2021-02-12 15:45:00|1573|1570|1576.1|1573.1|1576.1|1573.1|1572|1569|240
1613145000000|2021-02-12 15:50:00|1576|1573|1576.6|1573.6|1577.1|1574.1|1575.6|1572.6|169
1613145300000|2021-02-12 15:55:00|1577.1|1574.1|1573|1570|1577.1|1574.1|1573|1570|344
1613145600000|2021-02-12 16:00:00|1572.1|1569.1|1571.6|1568.6|1573|1570|1571.1|1568.1|252
1613145900000|2021-02-12 16:05:00|1571.1|1568.1|1571.1|1568.1|1571.1|1568.1|1571|1568|183
1613146200000|2021-02-12 16:10:00|1570.6|1567.6|1570.1|1567.1|1570.6|1567.6|1570|1567|193
1613146500000|2021-02-12 16:15:00|1569.6|1566.6|1568.1|1565.1|1569.6|1566.6|1568.1|1565.1|238
1613146800000|2021-02-12 16:20:00|1568.6|1565.6|1570|1567|1570.1|1567.1|1568.1|1565.1|239
1613147100000|2021-02-12 16:25:00|1569.6|1566.6|1571.1|1568.1|1572.1|1569.1|1569.1|1566.1|144
1613147400000|2021-02-12 16:30:00|1572.1|1569.1|1579.2|1576.2|1579.2|1576.2|1572.1|1569.1|557
1613147700000|2021-02-12 16:35:00|1578.7|1575.7|1576.3|1573.3|1579.3|1576.3|1576.2|1573.2|666
1613148000000|2021-02-12 16:40:00|1576.2|1573.2|1577.4|1574.4|1577.4|1574.4|1575.3|1572.3|437
1613148300000|2021-02-12 16:45:00|1577.8|1574.8|1579.4|1576.4|1579.4|1576.4|1577.8|1574.8|258
1613148600000|2021-02-12 16:50:00|1580.3|1577.3|1578.4|1575.4|1580.3|1577.3|1578.3|1575.3|353
1613148900000|2021-02-12 16:55:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1578.4|1575.4|350
1613149200000|2021-02-12 17:00:00|1577.4|1574.4|1574.3|1571.3|1577.4|1574.4|1573.4|1570.4|204
1613149500000|2021-02-12 17:05:00|1573.4|1570.4|1574.2|1571.2|1574.3|1571.3|1573.4|1570.4|189
1613149800000|2021-02-12 17:10:00|1573.8|1570.8|1574.2|1571.2|1574.7|1571.7|1573.1|1570.1|239
1613150100000|2021-02-12 17:15:00|1574.3|1571.3|1573.2|1570.2|1574.3|1571.3|1573.2|1570.2|213
1613150400000|2021-02-12 17:20:00|1573.1|1570.1|1571.2|1568.2|1573.1|1570.1|1571.1|1568.1|386
1613150700000|2021-02-12 17:25:00|1571.3|1568.3|1571.2|1568.2|1572.3|1569.3|1570.2|1567.2|306
1613151000000|2021-02-12 17:30:00|1571.3|1568.3|1573.3|1570.3|1574.3|1571.3|1571.3|1568.3|260
1613151300000|2021-02-12 17:35:00|1573.7|1570.7|1573.3|1570.3|1576.7|1573.7|1573.2|1570.2|479
1613151600000|2021-02-12 17:40:00|1573.2|1570.2|1573.2|1570.2|1573.2|1570.2|1572.2|1569.2|227
1613151900000|2021-02-12 17:45:00|1574.2|1571.2|1575.2|1572.2|1577.2|1574.2|1574.2|1571.2|263
1613152200000|2021-02-12 17:50:00|1574.2|1571.2|1570.3|1567.3|1574.2|1571.2|1569.1|1566.1|2778
1613152500000|2021-02-12 17:55:00|1569.3|1566.3|1566.3|1563.3|1569.3|1566.3|1566.3|1563.3|1184
1613152800000|2021-02-12 18:00:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|0
1613377800000|2021-02-15 08:30:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|0
1613391300000|2021-02-15 12:15:00|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|0
1613408100000|2021-02-15 16:55:00|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|0
1613464200000|2021-02-16 08:30:00|1581.5|1578.5|1584|1581|1585.5|1582.5|1581.5|1578.5|383
1613464500000|2021-02-16 08:35:00|1584.1|1581.1|1586.5|1583.5|1588.5|1585.5|1583.5|1580.5|108
1613464800000|2021-02-16 08:40:00|1586|1583|1587.5|1584.5|1589|1586|1585|1582|76
1613465100000|2021-02-16 08:45:00|1587|1584|1586.5|1583.5|1587.5|1584.5|1585.5|1582.5|46
1613465400000|2021-02-16 08:50:00|1586|1583|1585.5|1582.5|1586.1|1583.1|1583.5|1580.5|309
1613465700000|2021-02-16 08:55:00|1586|1583|1585.5|1582.5|1586.5|1583.5|1584.5|1581.5|46
1613466000000|2021-02-16 09:00:00|1584|1581|1584|1581|1584.5|1581.5|1583|1580|120
1613466300000|2021-02-16 09:05:00|1584.5|1581.5|1583.5|1580.5|1584.5|1581.5|1582.5|1579.5|158
1613466600000|2021-02-16 09:10:00|1583|1580|1583.5|1580.5|1583.5|1580.5|1582.5|1579.5|13
1613466900000|2021-02-16 09:15:00|||||||||11
1613467200000|2021-02-16 09:20:00|1584|1581|1584|1581|1584.4|1581.4|1583.5|1580.5|50
1613467500000|2021-02-16 09:25:00|1584.4|1581.4|1582.4|1579.4|1584.4|1581.4|1581.5|1578.5|236
1613467800000|2021-02-16 09:30:00|1581.4|1578.4|1581.4|1578.4|1582|1579|1581.4|1578.4|40
1613468100000|2021-02-16 09:35:00|1581.5|1578.5|1582.4|1579.4|1582.4|1579.4|1581.5|1578.5|14
1613468400000|2021-02-16 09:40:00|1582.5|1579.5|1586.4|1583.4|1586.4|1583.4|1582.5|1579.5|46
1613468700000|2021-02-16 09:45:00|1585.5|1582.5|1585.5|1582.5|1585.5|1582.5|1584.4|1581.4|19
1613469000000|2021-02-16 09:50:00|1586.5|1583.5|1584.9|1581.9|1586.5|1583.5|1584.9|1581.9|20
1613469300000|2021-02-16 09:55:00|1584.4|1581.4|1584.4|1581.4|1584.9|1581.9|1583.9|1580.9|64
1613469600000|2021-02-16 10:00:00|1583.9|1580.9|1584.4|1581.4|1584.4|1581.4|1583.9|1580.9|22
1613469900000|2021-02-16 10:05:00|1584.9|1581.9|1584.4|1581.4|1584.9|1581.9|1584.4|1581.4|26
1613470200000|2021-02-16 10:10:00|1583.9|1580.9|1583.5|1580.5|1584.5|1581.5|1583.4|1580.4|79
1613470500000|2021-02-16 10:15:00|1582.4|1579.4|1582.5|1579.5|1583.5|1580.5|1581.9|1578.9|75
1613470800000|2021-02-16 10:20:00|1582|1579|1580|1577|1582|1579|1578.5|1575.5|247
1613471100000|2021-02-16 10:25:00|1580.5|1577.5|1581.5|1578.5|1581.5|1578.5|1580.5|1577.5|14
1613471400000|2021-02-16 10:30:00|1581|1578|1581.5|1578.5|1581.9|1578.9|1580.5|1577.5|35
1613471700000|2021-02-16 10:35:00|1581.9|1578.9|1580.5|1577.5|1581.9|1578.9|1580.5|1577.5|15
1613472000000|2021-02-16 10:40:00|1581|1578|1581.5|1578.5|1581.5|1578.5|1581|1578|14
1613472300000|2021-02-16 10:45:00|1581|1578|1579.5|1576.5|1581|1578|1578|1575|229
1613472600000|2021-02-16 10:50:00|1580|1577|1580|1577|1580.5|1577.5|1580|1577|14
1613472900000|2021-02-16 10:55:00|1580.5|1577.5|1580|1577|1580.5|1577.5|1579.5|1576.5|34
1613473200000|2021-02-16 11:00:00|1580.5|1577.5|1578.5|1575.5|1580.5|1577.5|1578.5|1575.5|26
1613473500000|2021-02-16 11:05:00|1579.5|1576.5|1577|1574|1579.5|1576.5|1577|1574|230
1613473800000|2021-02-16 11:10:00|1577.5|1574.5|1577.4|1574.4|1577.5|1574.5|1576.4|1573.4|79
1613474100000|2021-02-16 11:15:00|1577.9|1574.9|1578.4|1575.4|1578.4|1575.4|1577.9|1574.9|162
1613474400000|2021-02-16 11:20:00|1579.4|1576.4|1579.4|1576.4|1579.9|1576.9|1578.4|1575.4|112
1613474700000|2021-02-16 11:25:00|1579.9|1576.9|1578.4|1575.4|1580.4|1577.4|1578.4|1575.4|166
1613475000000|2021-02-16 11:30:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1577.9|1574.9|226
1613475300000|2021-02-16 11:35:00|1578.9|1575.9|1578.4|1575.4|1579.4|1576.4|1578.4|1575.4|81
1613475600000|2021-02-16 11:40:00|1578.5|1575.5|1577.5|1574.5|1578.5|1575.5|1576.5|1573.5|45
1613475900000|2021-02-16 11:45:00|1578.5|1575.5|1579.5|1576.5|1580.5|1577.5|1577.5|1574.5|103
1613476200000|2021-02-16 11:50:00|1580|1577|1582.5|1579.5|1582.5|1579.5|1579.5|1576.5|97
1613476500000|2021-02-16 11:55:00|1583.5|1580.5|1585|1582|1585.5|1582.5|1583.5|1580.5|131
1613476800000|2021-02-16 12:00:00|1585.5|1582.5|1583.5|1580.5|1585.5|1582.5|1582.5|1579.5|192
1613477100000|2021-02-16 12:05:00|1583|1580|1581.5|1578.5|1583|1580|1581.5|1578.5|91
1613477400000|2021-02-16 12:10:00|1582|1579|1582.5|1579.5|1583.5|1580.5|1582|1579|105
1613477700000|2021-02-16 12:15:00|1581.5|1578.5|1582|1579|1582.5|1579.5|1581.5|1578.5|104
1613478000000|2021-02-16 12:20:00|1582.1|1579.1|1582.5|1579.5|1583.1|1580.1|1582|1579|94
1613478300000|2021-02-16 12:25:00|1582|1579|1585.6|1582.6|1587.6|1584.6|1582|1579|285
1613478600000|2021-02-16 12:30:00|1586.1|1583.1|1587.1|1584.1|1588.1|1585.1|1585.6|1582.6|89
1613478900000|2021-02-16 12:35:00|1586.6|1583.6|1588.1|1585.1|1589.1|1586.1|1586.6|1583.6|160
1613479200000|2021-02-16 12:40:00|1587.1|1584.1|1586.6|1583.6|1587.1|1584.1|1586.6|1583.6|65
1613479500000|2021-02-16 12:45:00|1586.7|1583.7|1587.1|1584.1|1588.6|1585.6|1586.6|1583.6|208
1613479800000|2021-02-16 12:50:00|1586.6|1583.6|1588.1|1585.1|1588.6|1585.6|1586.1|1583.1|321
1613480100000|2021-02-16 12:55:00|1588.6|1585.6|1589.5|1586.5|1589.5|1586.5|1587.5|1584.5|383
1613480400000|2021-02-16 13:00:00|1589|1586|1593|1590|1593.5|1590.5|1588.5|1585.5|597
1613480700000|2021-02-16 13:05:00|1592.5|1589.5|1587.4|1584.4|1593.5|1590.5|1586.9|1583.9|968
1613481000000|2021-02-16 13:10:00|1586.9|1583.9|1582.4|1579.4|1587.4|1584.4|1581.9|1578.9|663
1613481300000|2021-02-16 13:15:00|1581.4|1578.4|1581.9|1578.9|1582.4|1579.4|1580.4|1577.4|238
1613481600000|2021-02-16 13:20:00|1582.4|1579.4|1583.3|1580.3|1584.4|1581.4|1582.4|1579.4|360
1613481900000|2021-02-16 13:25:00|1584.3|1581.3|1584.4|1581.4|1585.8|1582.8|1584.3|1581.3|111
1613482200000|2021-02-16 13:30:00|1583.4|1580.4|1583.4|1580.4|1583.9|1580.9|1582.4|1579.4|162
1613482500000|2021-02-16 13:35:00|1582.9|1579.9|1585.4|1582.4|1585.8|1582.8|1582.4|1579.4|126
1613482800000|2021-02-16 13:40:00|1585.3|1582.3|1586.3|1583.3|1586.4|1583.4|1584.8|1581.8|70
1613483100000|2021-02-16 13:45:00|1585.9|1582.9|1586.9|1583.9|1587.4|1584.4|1585.3|1582.3|288
1613483400000|2021-02-16 13:50:00|1587.3|1584.3|1587.3|1584.3|1587.4|1584.4|1586.3|1583.3|92
1613483700000|2021-02-16 13:55:00|1586.9|1583.9|1587.4|1584.4|1588.4|1585.4|1586.4|1583.4|115
1613484000000|2021-02-16 14:00:00|1587.9|1584.9|1587.3|1584.3|1588.3|1585.3|1585.4|1582.4|98
1613484300000|2021-02-16 14:05:00|1586.9|1583.9|1586.4|1583.4|1588.3|1585.3|1586.3|1583.3|181
1613484600000|2021-02-16 14:10:00|1586.9|1583.9|1589.3|1586.3|1590.3|1587.3|1586.9|1583.9|131
1613484900000|2021-02-16 14:15:00|1589.8|1586.8|1590.8|1587.8|1591.4|1588.4|1588.4|1585.4|240
1613485200000|2021-02-16 14:20:00|1590.4|1587.4|1592.3|1589.3|1592.3|1589.3|1590.4|1587.4|51
1613485500000|2021-02-16 14:25:00|1592.8|1589.8|1592.4|1589.4|1593.4|1590.4|1591.4|1588.4|331
1613485800000|2021-02-16 14:30:00|1592.9|1589.9|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|246
1613486100000|2021-02-16 14:35:00|1592.9|1589.9|1592.4|1589.4|1592.9|1589.9|1589.4|1586.4|398
1613486400000|2021-02-16 14:40:00|1591.4|1588.4|1592.3|1589.3|1592.4|1589.4|1590.4|1587.4|219
1613486700000|2021-02-16 14:45:00|1591.4|1588.4|1589.4|1586.4|1591.4|1588.4|1589.4|1586.4|805
1613487000000|2021-02-16 14:50:00|1589.9|1586.9|1591.3|1588.3|1591.3|1588.3|1589.4|1586.4|252
1613487300000|2021-02-16 14:55:00|1591.4|1588.4|1590.3|1587.3|1591.4|1588.4|1589.9|1586.9|85
1613487600000|2021-02-16 15:00:00|1590.8|1587.8|1590.3|1587.3|1590.8|1587.8|1590.3|1587.3|222
1613487900000|2021-02-16 15:05:00|||||||||138
1613488200000|2021-02-16 15:10:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1587.3|1584.3|508
1613488500000|2021-02-16 15:15:00|1588.3|1585.3|1589.4|1586.4|1589.4|1586.4|1588.3|1585.3|190
1613488800000|2021-02-16 15:20:00|1588.3|1585.3|1588.3|1585.3|1588.3|1585.3|1586.4|1583.4|218
1613489100000|2021-02-16 15:25:00|1587.3|1584.3|1587.3|1584.3|1587.4|1584.4|1585.4|1582.4|258
1613489400000|2021-02-16 15:30:00|1587.4|1584.4|1588.4|1585.4|1589.4|1586.4|1587.3|1584.3|265
1613489700000|2021-02-16 15:35:00|1588.3|1585.3|1588.4|1585.4|1588.4|1585.4|1586.4|1583.4|296
1613490000000|2021-02-16 15:40:00|1587.4|1584.4|1587.3|1584.3|1587.4|1584.4|1586.4|1583.4|107
1613490300000|2021-02-16 15:45:00|1586.3|1583.3|1586.4|1583.4|1587.3|1584.3|1586.3|1583.3|152
1613490600000|2021-02-16 15:50:00|1587.3|1584.3|1587.9|1584.9|1587.9|1584.9|1585.4|1582.4|112
1613490900000|2021-02-16 15:55:00|1587.4|1584.4|1590.4|1587.4|1591.4|1588.4|1587.4|1584.4|356
1613491200000|2021-02-16 16:00:00|1589.9|1586.9|1592.9|1589.9|1593.4|1590.4|1589.4|1586.4|164
1613491500000|2021-02-16 16:05:00|1592.4|1589.4|1591.8|1588.8|1592.9|1589.9|1591.3|1588.3|170
1613491800000|2021-02-16 16:10:00|1591.9|1588.9|1589.3|1586.3|1592.3|1589.3|1589.3|1586.3|109
1613492100000|2021-02-16 16:15:00|1589.4|1586.4|1590.3|1587.3|1591.3|1588.3|1589.4|1586.4|85
1613492400000|2021-02-16 16:20:00|1589.9|1586.9|1589.3|1586.3|1589.9|1586.9|1589.3|1586.3|127
1613492700000|2021-02-16 16:25:00|1589.4|1586.4|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|184
1613493000000|2021-02-16 16:30:00|1589.3|1586.3|1590.3|1587.3|1590.3|1587.3|1589.3|1586.3|77
1613493300000|2021-02-16 16:35:00|1590.8|1587.8|1595.3|1592.3|1597.3|1594.3|1590.3|1587.3|575
1613493600000|2021-02-16 16:40:00|1594.3|1591.3|1595.3|1592.3|1595.9|1592.9|1594.3|1591.3|205
1613493900000|2021-02-16 16:45:00|1595.4|1592.4|1596.3|1593.3|1596.3|1593.3|1595.4|1592.4|213
1613494200000|2021-02-16 16:50:00|1595.8|1592.8|1597.8|1594.8|1598.3|1595.3|1595.8|1592.8|425
1613494500000|2021-02-16 16:55:00|1597.3|1594.3|1596.3|1593.3|1597.3|1594.3|1595.3|1592.3|198
1613494800000|2021-02-16 17:00:00|1595.8|1592.8|1596.3|1593.3|1596.8|1593.8|1595.3|1592.3|103
1613495100000|2021-02-16 17:05:00|1595.8|1592.8|1592.3|1589.3|1595.8|1592.8|1592.3|1589.3|193
1613495400000|2021-02-16 17:10:00|1591.4|1588.4|1591.3|1588.3|1592.3|1589.3|1591.3|1588.3|292
1613495700000|2021-02-16 17:15:00|1590.3|1587.3|1588.3|1585.3|1590.4|1587.4|1587.8|1584.8|403
1613496000000|2021-02-16 17:20:00|1587.3|1584.3|1588.3|1585.3|1590.3|1587.3|1587.3|1584.3|622
1613496300000|2021-02-16 17:25:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|117
1613496600000|2021-02-16 17:30:00|1590.3|1587.3|1590.3|1587.3|1590.8|1587.8|1588.8|1585.8|140
1613496900000|2021-02-16 17:35:00|1589.3|1586.3|1589.3|1586.3|1589.3|1586.3|1588.3|1585.3|193
1613497200000|2021-02-16 17:40:00|1590.3|1587.3|1597.3|1594.3|1598.3|1595.3|1589.3|1586.3|586
1613497500000|2021-02-16 17:45:00|1597.4|1594.4|1598|1595|1601.4|1598.4|1597.4|1594.4|874
1613497800000|2021-02-16 17:50:00|1597.5|1594.5|1596.6|1593.6|1600.4|1597.4|1595.5|1592.5|2604
1613498100000|2021-02-16 17:55:00|1596.5|1593.5|1597.5|1594.5|1599.5|1596.5|1596.5|1593.5|1207
1613550600000|2021-02-17 08:30:00|1604.3|1601.3|1611.4|1608.4|1613.5|1610.5|1602.8|1599.8|876
1613550900000|2021-02-17 08:35:00|1610.9|1607.9|1610.9|1607.9|1614.5|1611.5|1608.4|1605.4|1232
1613551200000|2021-02-17 08:40:00|1611|1608|1609.4|1606.4|1611|1608|1608.4|1605.4|343
1613551500000|2021-02-17 08:45:00|1609.5|1606.5|1613.4|1610.4|1613.4|1610.4|1609.5|1606.5|278
1613551800000|2021-02-17 08:50:00|1612.5|1609.5|1609.9|1606.9|1613.4|1610.4|1609|1606|609
1613552100000|2021-02-17 08:55:00|1609.5|1606.5|1609|1606|1610.4|1607.4|1609|1606|93
1613552400000|2021-02-17 09:00:00|1608.5|1605.5|1611.5|1608.5|1611.5|1608.5|1608.5|1605.5|230
1613552700000|2021-02-17 09:05:00|1611.4|1608.4|1616.4|1613.4|1617.5|1614.5|1611.4|1608.4|617
1613553000000|2021-02-17 09:10:00|1615.9|1612.9|1618.9|1615.9|1620.5|1617.5|1614.4|1611.4|1013
1613553300000|2021-02-17 09:15:00|1618.5|1615.5|1616|1613|1618.5|1615.5|1615.5|1612.5|52
1613553600000|2021-02-17 09:20:00|1616.5|1613.5|1615.5|1612.5|1616.5|1613.5|1614.5|1611.5|182
1613553900000|2021-02-17 09:25:00|1615.9|1612.9|1614.9|1611.9|1616.4|1613.4|1614.9|1611.9|248
1613554200000|2021-02-17 09:30:00|1615.4|1612.4|1615|1612|1616.9|1613.9|1614.5|1611.5|153
1613554500000|2021-02-17 09:35:00|1614.5|1611.5|1615.9|1612.9|1617|1614|1613.5|1610.5|117
1613554800000|2021-02-17 09:40:00|1616.4|1613.4|1617.4|1614.4|1617.4|1614.4|1615.4|1612.4|21
1613555100000|2021-02-17 09:45:00|1616.9|1613.9|1612.4|1609.4|1616.9|1613.9|1611.4|1608.4|106
1613555400000|2021-02-17 09:50:00|1611.9|1608.9|1612.4|1609.4|1613.4|1610.4|1611.4|1608.4|222
1613555700000|2021-02-17 09:55:00|1611.9|1608.9|1612.3|1609.3|1612.4|1609.4|1611.4|1608.4|137
1613556000000|2021-02-17 10:00:00|1611.8|1608.8|1610.8|1607.8|1612.3|1609.3|1610.4|1607.4|245
1613556300000|2021-02-17 10:05:00|1610.3|1607.3|1610.4|1607.4|1610.4|1607.4|1609.3|1606.3|420
1613556600000|2021-02-17 10:10:00|1611.4|1608.4|1613.4|1610.4|1613.4|1610.4|1610.9|1607.9|24
1613556900000|2021-02-17 10:15:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|133
1613557200000|2021-02-17 10:20:00|1612.9|1609.9|1612.4|1609.4|1613.4|1610.4|1612.4|1609.4|84
1613557500000|2021-02-17 10:25:00|1612.9|1609.9|1613.4|1610.4|1613.4|1610.4|1611.9|1608.9|8
1613557800000|2021-02-17 10:30:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|38
1613558100000|2021-02-17 10:35:00|1615.4|1612.4|1616.9|1613.9|1618.4|1615.4|1615.4|1612.4|63
1613558400000|2021-02-17 10:40:00|1616.5|1613.5|1613.9|1610.9|1616.5|1613.5|1613.9|1610.9|145
1613558700000|2021-02-17 10:45:00|1614.4|1611.4|1613.9|1610.9|1614.4|1611.4|1613.9|1610.9|11
1613559000000|2021-02-17 10:50:00|1614.4|1611.4|1612.5|1609.5|1614.5|1611.5|1612|1609|127
1613559300000|2021-02-17 10:55:00|1612|1609|1612.5|1609.5|1612.5|1609.5|1610.5|1607.5|179
1613559600000|2021-02-17 11:00:00|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|1611.5|1608.5|28
1613559900000|2021-02-17 11:05:00|1610.5|1607.5|1608.5|1605.5|1611|1608|1608.5|1605.5|59
1613560200000|2021-02-17 11:10:00|1609.5|1606.5|1607.5|1604.5|1609.5|1606.5|1607.5|1604.5|63
1613560500000|2021-02-17 11:15:00|1607.9|1604.9|1609.4|1606.4|1609.4|1606.4|1607.9|1604.9|59
1613560800000|2021-02-17 11:20:00|1608.4|1605.4|1608.9|1605.9|1608.9|1605.9|1608.4|1605.4|10
1613561100000|2021-02-17 11:25:00|1608.4|1605.4|1609.4|1606.4|1610.4|1607.4|1607.9|1604.9|340
1613561400000|2021-02-17 11:30:00|1609.5|1606.5|1608.4|1605.4|1611.4|1608.4|1605.9|1602.9|453
1613561700000|2021-02-17 11:35:00|1608.9|1605.9|1608.4|1605.4|1608.9|1605.9|1608.4|1605.4|5
1613562000000|2021-02-17 11:40:00|1607.4|1604.4|1608.4|1605.4|1608.9|1605.9|1607.4|1604.4|15
1613562300000|2021-02-17 11:45:00|||||||||5
1613562600000|2021-02-17 11:50:00|1608.9|1605.9|1610.4|1607.4|1610.4|1607.4|1608.4|1605.4|131
1613562900000|2021-02-17 11:55:00|1609.9|1606.9|1609.9|1606.9|1609.9|1606.9|1609.4|1606.4|53
1613563200000|2021-02-17 12:00:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|60
1613563500000|2021-02-17 12:05:00|1610.4|1607.4|1609.4|1606.4|1610.4|1607.4|1609.4|1606.4|73
1613563800000|2021-02-17 12:10:00|1609.9|1606.9|1610.4|1607.4|1610.4|1607.4|1609.4|1606.4|10
1613564100000|2021-02-17 12:15:00|1609.4|1606.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|18
1613564400000|2021-02-17 12:20:00|1610.4|1607.4|1611.3|1608.3|1611.4|1608.4|1610.4|1607.4|93
1613564700000|2021-02-17 12:25:00|1611.4|1608.4|1611.4|1608.4|1611.4|1608.4|1611.4|1608.4|34
1613565000000|2021-02-17 12:30:00|1612.4|1609.4|1613.4|1610.4|1613.4|1610.4|1611.4|1608.4|195
1613565300000|2021-02-17 12:35:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1613.4|1610.4|15
1613565600000|2021-02-17 12:40:00|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|1613.4|1610.4|89
1613565900000|2021-02-17 12:45:00|1612.4|1609.4|1612.9|1609.9|1613.4|1610.4|1610.4|1607.4|273
1613566200000|2021-02-17 12:50:00|1612.4|1609.4|1613.4|1610.4|1613.4|1610.4|1612.4|1609.4|27
1613566500000|2021-02-17 12:55:00|1613.9|1610.9|1614.4|1611.4|1614.4|1611.4|1612.9|1609.9|141
1613566800000|2021-02-17 13:00:00|1614.9|1611.9|1614.4|1611.4|1615.3|1612.3|1614.3|1611.3|253
1613567100000|2021-02-17 13:05:00|1614.3|1611.3|1613.4|1610.4|1615.3|1612.3|1613.4|1610.4|20
1613567400000|2021-02-17 13:10:00|1613.8|1610.8|1614.4|1611.4|1614.8|1611.8|1612.4|1609.4|166
1613567700000|2021-02-17 13:15:00|1613.4|1610.4|1615.3|1612.3|1615.3|1612.3|1613.4|1610.4|25
1613568000000|2021-02-17 13:20:00|1614.8|1611.8|1614.3|1611.3|1615.3|1612.3|1614.3|1611.3|61
1613568300000|2021-02-17 13:25:00|1613.4|1610.4|1615.3|1612.3|1615.3|1612.3|1611.4|1608.4|126
1613568600000|2021-02-17 13:30:00|1616.3|1613.3|1615.3|1612.3|1616.3|1613.3|1615.3|1612.3|464
1613568900000|2021-02-17 13:35:00|1615.8|1612.8|1615.3|1612.3|1616.3|1613.3|1615.3|1612.3|156
1613569200000|2021-02-17 13:40:00|1616.3|1613.3|1615.8|1612.8|1617.2|1614.2|1615.3|1612.3|384
1613569500000|2021-02-17 13:45:00|1615.3|1612.3|1616.3|1613.3|1616.8|1613.8|1615.3|1612.3|42
1613569800000|2021-02-17 13:50:00|1617.3|1614.3|1620.3|1617.3|1620.3|1617.3|1617.3|1614.3|317
1613570100000|2021-02-17 13:55:00|1620.8|1617.8|1622.9|1619.9|1623.3|1620.3|1620.8|1617.8|525
1613570400000|2021-02-17 14:00:00|1622.4|1619.4|1620.3|1617.3|1622.8|1619.8|1620.3|1617.3|109
1613570700000|2021-02-17 14:05:00|1619.3|1616.3|1619.3|1616.3|1620.3|1617.3|1618.3|1615.3|533
1613571000000|2021-02-17 14:10:00|1618.8|1615.8|1612.3|1609.3|1619.3|1616.3|1612.3|1609.3|710
1613571300000|2021-02-17 14:15:00|1611.8|1608.8|1610.3|1607.3|1612.3|1609.3|1610.3|1607.3|232
1613571600000|2021-02-17 14:20:00|1609.8|1606.8|1605.3|1602.3|1611.3|1608.3|1604.3|1601.3|330
1613571900000|2021-02-17 14:25:00|1605.8|1602.8|1608.3|1605.3|1608.3|1605.3|1605.3|1602.3|286
1613572200000|2021-02-17 14:30:00|1607.3|1604.3|1609.3|1606.3|1609.3|1606.3|1605.3|1602.3|551
1613572500000|2021-02-17 14:35:00|1610.3|1607.3|1603.3|1600.3|1610.3|1607.3|1603.3|1600.3|422
1613572800000|2021-02-17 14:40:00|1604.3|1601.3|1605.3|1602.3|1606.3|1603.3|1604.3|1601.3|276
1613573100000|2021-02-17 14:45:00|1605.2|1602.2|1604.2|1601.2|1607.2|1604.2|1604.2|1601.2|214
1613573400000|2021-02-17 14:50:00|1603.8|1600.8|1604.2|1601.2|1606.3|1603.3|1603.8|1600.8|333
1613573700000|2021-02-17 14:55:00|1603.2|1600.2|1604.3|1601.3|1605.2|1602.2|1603.2|1600.2|138
1613574000000|2021-02-17 15:00:00|1604.2|1601.2|1602.3|1599.3|1605.3|1602.3|1602.3|1599.3|175
1613574300000|2021-02-17 15:05:00|1603.3|1600.3|1603.3|1600.3|1605.3|1602.3|1602.3|1599.3|30
1613574600000|2021-02-17 15:10:00|1603.8|1600.8|1604.3|1601.3|1605.3|1602.3|1603.8|1600.8|293
1613574900000|2021-02-17 15:15:00|1603.3|1600.3|1604.3|1601.3|1604.3|1601.3|1602.3|1599.3|182
1613575200000|2021-02-17 15:20:00|1605.3|1602.3|1603.3|1600.3|1605.3|1602.3|1603.3|1600.3|81
1613575500000|2021-02-17 15:25:00|1602.3|1599.3|1604.3|1601.3|1604.3|1601.3|1599.3|1596.3|434
1613575800000|2021-02-17 15:30:00|1603.8|1600.8|1608.3|1605.3|1608.8|1605.8|1603.3|1600.3|252
1613576100000|2021-02-17 15:35:00|1607.3|1604.3|1608.3|1605.3|1608.3|1605.3|1606.4|1603.4|76
1613576400000|2021-02-17 15:40:00|1607.3|1604.3|1609.3|1606.3|1610.3|1607.3|1607.3|1604.3|364
1613576700000|2021-02-17 15:45:00|1609.8|1606.8|1612.3|1609.3|1613.3|1610.3|1609.8|1606.8|266
1613577000000|2021-02-17 15:50:00|||||||||35
1613577300000|2021-02-17 15:55:00|1613.2|1610.2|1612.2|1609.2|1613.2|1610.2|1611.2|1608.2|396
1613577600000|2021-02-17 16:00:00|1613.1|1610.1|1607.1|1604.1|1613.1|1610.1|1607.1|1604.1|428
1613577900000|2021-02-17 16:05:00|1606.1|1603.1|1605.1|1602.1|1606.1|1603.1|1605.1|1602.1|223
1613578200000|2021-02-17 16:10:00|1606.1|1603.1|1605.6|1602.6|1606.1|1603.1|1605.1|1602.1|44
1613578500000|2021-02-17 16:15:00|1606|1603|1604|1601|1606|1603|1603|1600|1287
1613578800000|2021-02-17 16:20:00|1605|1602|1603|1600|1606|1603|1603|1600|99
1613579100000|2021-02-17 16:25:00|1602.5|1599.5|1604|1601|1606|1603|1602.5|1599.5|82
1613579400000|2021-02-17 16:30:00|1604.5|1601.5|1606|1603|1607|1604|1604.5|1601.5|209
1613579700000|2021-02-17 16:35:00|1607|1604|1607.9|1604.9|1608|1605|1606|1603|171
1613580000000|2021-02-17 16:40:00|1607.5|1604.5|1607|1604|1607.5|1604.5|1606|1603|122
1613580300000|2021-02-17 16:45:00|1606.5|1603.5|1607.5|1604.5|1608|1605|1605|1602|311
1613580600000|2021-02-17 16:50:00|1608|1605|1606|1603|1608|1605|1605|1602|360
1613580900000|2021-02-17 16:55:00|1605.5|1602.5|1604|1601|1607.1|1604.1|1604|1601|330
1613581200000|2021-02-17 17:00:00|1604.1|1601.1|1602.5|1599.5|1605|1602|1602.5|1599.5|74
1613581500000|2021-02-17 17:05:00|1602|1599|1602.5|1599.5|1603|1600|1602|1599|343
1613581800000|2021-02-17 17:10:00|1603|1600|1603.5|1600.5|1604|1601|1602|1599|77
1613582100000|2021-02-17 17:15:00|1604|1601|1603|1600|1604|1601|1602|1599|179
1613582400000|2021-02-17 17:20:00|1604|1601|1608|1605|1609|1606|1604|1601|270
1613582700000|2021-02-17 17:25:00|1607.5|1604.5|1607.1|1604.1|1609.6|1606.6|1606.1|1603.1|1028
1613583000000|2021-02-17 17:30:00|1608.1|1605.1|1611.1|1608.1|1611.1|1608.1|1608.1|1605.1|1072
1613583300000|2021-02-17 17:35:00|1612.1|1609.1|1613.1|1610.1|1614.1|1611.1|1611.1|1608.1|180
1613583600000|2021-02-17 17:40:00|1613.6|1610.6|1612.1|1609.1|1613.6|1610.6|1611.1|1608.1|127
1613583900000|2021-02-17 17:45:00|1612.6|1609.6|1609|1606|1614.1|1611.1|1609|1606|488
1613584200000|2021-02-17 17:50:00|1609.1|1606.1|1616.6|1613.6|1618.1|1615.1|1608.5|1605.5|2163
1613584500000|2021-02-17 17:55:00|1616.1|1613.1|1616.1|1613.1|1618.1|1615.1|1615|1612|1296
1613637000000|2021-02-18 08:30:00|1618.8|1615.8|1620.4|1617.4|1621.3|1618.3|1618.3|1615.3|691
1613637300000|2021-02-18 08:35:00|1620.8|1617.8|1617.8|1614.8|1620.8|1617.8|1617.8|1614.8|683
1613637600000|2021-02-18 08:40:00|1617.3|1614.3|1617.3|1614.3|1617.3|1614.3|1616.3|1613.3|14
1613637900000|2021-02-18 08:45:00|1617.8|1614.8|1617.3|1614.3|1617.8|1614.8|1616.8|1613.8|41
1613638200000|2021-02-18 08:50:00|1617.8|1614.8|1617.8|1614.8|1617.8|1614.8|1617.8|1614.8|50
1613638500000|2021-02-18 08:55:00|1618.8|1615.8|1618.7|1615.7|1619.3|1616.3|1617.8|1614.8|100
1613638800000|2021-02-18 09:00:00|1618.3|1615.3|1619.8|1616.8|1619.8|1616.8|1618.3|1615.3|36
1613639100000|2021-02-18 09:05:00|1619.3|1616.3|1619.3|1616.3|1619.3|1616.3|1619.3|1616.3|16
1613639400000|2021-02-18 09:10:00|1619.8|1616.8|1620.8|1617.8|1620.8|1617.8|1618.8|1615.8|377
1613639700000|2021-02-18 09:15:00|1621.8|1618.8|1622.8|1619.8|1622.8|1619.8|1620.3|1617.3|281
1613640000000|2021-02-18 09:20:00|1623.8|1620.8|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|66
1613640300000|2021-02-18 09:25:00|1623.8|1620.8|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|34
1613640600000|2021-02-18 09:30:00|1623.3|1620.3|1622.8|1619.8|1623.8|1620.8|1622.8|1619.8|28
1613640900000|2021-02-18 09:35:00|1623.3|1620.3|1624.8|1621.8|1625.8|1622.8|1623.3|1620.3|160
1613641200000|2021-02-18 09:40:00|1625.8|1622.8|1625.8|1622.8|1625.8|1622.8|1624.8|1621.8|21
1613641500000|2021-02-18 09:45:00|1625.3|1622.3|1624.8|1621.8|1625.3|1622.3|1624.8|1621.8|115
1613641800000|2021-02-18 09:50:00|1625.8|1622.8|1632.8|1629.8|1632.9|1629.9|1625.3|1622.3|148
1613642100000|2021-02-18 09:55:00|1631.9|1628.9|1630.9|1627.9|1631.9|1628.9|1630.9|1627.9|37
1613642400000|2021-02-18 10:00:00|1631.9|1628.9|1628.9|1625.9|1634.8|1631.8|1628.9|1625.9|149
1613642700000|2021-02-18 10:05:00|1629.3|1626.3|1628.9|1625.9|1629.8|1626.8|1627.8|1624.8|20
1613643000000|2021-02-18 10:10:00|1628.8|1625.8|1628.8|1625.8|1628.9|1625.9|1627.8|1624.8|50
1613643300000|2021-02-18 10:15:00|1629.8|1626.8|1627.9|1624.9|1629.8|1626.8|1627.8|1624.8|124
1613643600000|2021-02-18 10:20:00|1627.8|1624.8|1629.9|1626.9|1629.9|1626.9|1626.9|1623.9|416
1613643900000|2021-02-18 10:25:00|1630.9|1627.9|1630.8|1627.8|1632.4|1629.4|1630.4|1627.4|271
1613644200000|2021-02-18 10:30:00|1630.9|1627.9|1630.8|1627.8|1630.9|1627.9|1630.3|1627.3|629
1613644500000|2021-02-18 10:35:00|1630.9|1627.9|1627.8|1624.8|1631.8|1628.8|1627.8|1624.8|152
1613644800000|2021-02-18 10:40:00|1627.9|1624.9|1629.8|1626.8|1630.8|1627.8|1627.8|1624.8|22
1613645100000|2021-02-18 10:45:00|1629.3|1626.3|1629.3|1626.3|1629.3|1626.3|1628.8|1625.8|6
1613645400000|2021-02-18 10:50:00|1629.8|1626.8|1632.3|1629.3|1632.8|1629.8|1629.8|1626.8|72
1613645700000|2021-02-18 10:55:00|1631.8|1628.8|1630.8|1627.8|1632.3|1629.3|1630.8|1627.8|9
1613646000000|2021-02-18 11:00:00|1631.3|1628.3|1630.3|1627.3|1631.8|1628.8|1630.3|1627.3|13
1613646300000|2021-02-18 11:05:00|1629.8|1626.8|1630.8|1627.8|1631.3|1628.3|1629.8|1626.8|13
1613646600000|2021-02-18 11:10:00|1631.3|1628.3|1630.8|1627.8|1631.3|1628.3|1630.8|1627.8|10
1613646900000|2021-02-18 11:15:00|1630.3|1627.3|1629.8|1626.8|1630.3|1627.3|1629.8|1626.8|28
1613647200000|2021-02-18 11:20:00|1628.8|1625.8|1627.8|1624.8|1629.8|1626.8|1626.8|1623.8|295
1613647500000|2021-02-18 11:25:00|1627.3|1624.3|1625.8|1622.8|1627.8|1624.8|1624.8|1621.8|247
1613647800000|2021-02-18 11:30:00|1624.8|1621.8|1624.8|1621.8|1625.8|1622.8|1624.8|1621.8|323
1613648100000|2021-02-18 11:35:00|1625.3|1622.3|1625.7|1622.7|1625.7|1622.7|1624.7|1621.7|150
1613648400000|2021-02-18 11:40:00|1625.8|1622.8|1625.7|1622.7|1625.8|1622.8|1624.8|1621.8|20
1613648700000|2021-02-18 11:45:00|1624.8|1621.8|1623.8|1620.8|1624.8|1621.8|1623.8|1620.8|45
1613649000000|2021-02-18 11:50:00|1624.3|1621.3|1625.7|1622.7|1625.8|1622.8|1622.3|1619.3|88
1613649300000|2021-02-18 11:55:00|1625.8|1622.8|1627.3|1624.3|1627.8|1624.8|1625.8|1622.8|126
1613649600000|2021-02-18 12:00:00|1627.7|1624.7|1625.8|1622.8|1627.7|1624.7|1625.8|1622.8|176
1613649900000|2021-02-18 12:05:00|1625.7|1622.7|1624.7|1621.7|1626.3|1623.3|1624.7|1621.7|17
1613650200000|2021-02-18 12:10:00|1624.8|1621.8|1628.3|1625.3|1628.3|1625.3|1624.8|1621.8|53
1613650500000|2021-02-18 12:15:00|1628.2|1625.2|1625.8|1622.8|1628.8|1625.8|1625.8|1622.8|14
1613650800000|2021-02-18 12:20:00|1626.2|1623.2|1625.8|1622.8|1626.2|1623.2|1625.8|1622.8|9
1613651100000|2021-02-18 12:25:00|1626.2|1623.2|1625.7|1622.7|1627.7|1624.7|1625.7|1622.7|10
1613651400000|2021-02-18 12:30:00|1625.2|1622.2|1628.7|1625.7|1629.7|1626.7|1624.7|1621.7|20
1613651700000|2021-02-18 12:35:00|1628.8|1625.8|1630.7|1627.7|1630.7|1627.7|1628.7|1625.7|26
1613652000000|2021-02-18 12:40:00|1632.7|1629.7|1632.7|1629.7|1633.7|1630.7|1631.7|1628.7|18
1613652300000|2021-02-18 12:45:00|1633.2|1630.2|1632.7|1629.7|1634.7|1631.7|1629.7|1626.7|75
1613652600000|2021-02-18 12:50:00|1633.2|1630.2|1631.3|1628.3|1634.7|1631.7|1630.3|1627.3|151
1613652900000|2021-02-18 12:55:00|1631.7|1628.7|1629.3|1626.3|1631.7|1628.7|1627.8|1624.8|42
1613653200000|2021-02-18 13:00:00|1628.8|1625.8|1629.7|1626.7|1632.8|1629.8|1628.8|1625.8|175
1613653500000|2021-02-18 13:05:00|1628.8|1625.8|1632.7|1629.7|1634.7|1631.7|1628.7|1625.7|418
1613653800000|2021-02-18 13:10:00|1633.2|1630.2|1635.2|1632.2|1635.7|1632.7|1633.2|1630.2|298
1613654100000|2021-02-18 13:15:00|1634.7|1631.7|1631.7|1628.7|1634.7|1631.7|1630.7|1627.7|149
1613654400000|2021-02-18 13:20:00|1632.7|1629.7|1632.7|1629.7|1633.7|1630.7|1632.7|1629.7|140
1613654700000|2021-02-18 13:25:00|1633.7|1630.7|1634.2|1631.2|1635.7|1632.7|1633.7|1630.7|67
1613655000000|2021-02-18 13:30:00|1633.7|1630.7|1634.7|1631.7|1635.7|1632.7|1633.7|1630.7|48
1613655300000|2021-02-18 13:35:00|1635.2|1632.2|1634.7|1631.7|1637.7|1634.7|1631.7|1628.7|51
1613655600000|2021-02-18 13:40:00|1635.7|1632.7|1635.7|1632.7|1636.7|1633.7|1634.7|1631.7|110
1613655900000|2021-02-18 13:45:00|1636.7|1633.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|171
1613656200000|2021-02-18 13:50:00|1636.2|1633.2|1634.7|1631.7|1636.2|1633.2|1634.7|1631.7|47
1613656500000|2021-02-18 13:55:00|1635.7|1632.7|1636.7|1633.7|1636.7|1633.7|1635.7|1632.7|99
1613656800000|2021-02-18 14:00:00|1637.7|1634.7|1635.7|1632.7|1638.7|1635.7|1635.7|1632.7|130
1613657100000|2021-02-18 14:05:00|1635.6|1632.6|1635.7|1632.7|1635.7|1632.7|1634.6|1631.6|31
1613657400000|2021-02-18 14:10:00|1636.7|1633.7|1635.7|1632.7|1637.7|1634.7|1635.7|1632.7|46
1613657700000|2021-02-18 14:15:00|1636.7|1633.7|1637.7|1634.7|1637.7|1634.7|1636.7|1633.7|238
1613658000000|2021-02-18 14:20:00|1638.7|1635.7|1638.7|1635.7|1638.7|1635.7|1637.7|1634.7|56
1613658300000|2021-02-18 14:25:00|1639.7|1636.7|1643.7|1640.7|1646.7|1643.7|1639.7|1636.7|213
1613658600000|2021-02-18 14:30:00|1642.7|1639.7|1644.7|1641.7|1644.7|1641.7|1641.7|1638.7|378
1613658900000|2021-02-18 14:35:00|1645.7|1642.7|1641.6|1638.6|1646.6|1643.6|1640.6|1637.6|619
1613659200000|2021-02-18 14:40:00|1641.1|1638.1|1641.6|1638.6|1642.6|1639.6|1639.6|1636.6|289
1613659500000|2021-02-18 14:45:00|1640.6|1637.6|1638.6|1635.6|1641.6|1638.6|1637.6|1634.6|123
1613659800000|2021-02-18 14:50:00|1637.6|1634.6|1639.6|1636.6|1640.6|1637.6|1637.6|1634.6|61
1613660100000|2021-02-18 14:55:00|1639.1|1636.1|1639.6|1636.6|1639.6|1636.6|1636.6|1633.6|254
1613660400000|2021-02-18 15:00:00|1640.1|1637.1|1643.6|1640.6|1643.6|1640.6|1640.1|1637.1|100
1613660700000|2021-02-18 15:05:00|1642.6|1639.6|1640.6|1637.6|1643.1|1640.1|1640.6|1637.6|305
1613661000000|2021-02-18 15:10:00|1641.6|1638.6|1642.6|1639.6|1642.6|1639.6|1640.6|1637.6|44
1613661300000|2021-02-18 15:15:00|1643.1|1640.1|1638.1|1635.1|1643.1|1640.1|1637.6|1634.6|102
1613661600000|2021-02-18 15:20:00|1638.6|1635.6|1633.6|1630.6|1638.6|1635.6|1633.6|1630.6|122
1613661900000|2021-02-18 15:25:00|1634.6|1631.6|1634.6|1631.6|1635.6|1632.6|1632.6|1629.6|414
1613662200000|2021-02-18 15:30:00|1634.7|1631.7|1633.6|1630.6|1637.6|1634.6|1633.1|1630.1|369
1613662500000|2021-02-18 15:35:00|1634.1|1631.1|1636.6|1633.6|1637.6|1634.6|1633.6|1630.6|79
1613662800000|2021-02-18 15:40:00|1637.6|1634.6|1638.6|1635.6|1639.6|1636.6|1637.6|1634.6|65
1613663100000|2021-02-18 15:45:00|1639.6|1636.6|1640.6|1637.6|1641.1|1638.1|1638.6|1635.6|175
1613663400000|2021-02-18 15:50:00|||||||||24
1613663700000|2021-02-18 15:55:00|1638.6|1635.6|1640.1|1637.1|1640.6|1637.6|1638.6|1635.6|142
1613664000000|2021-02-18 16:00:00|1640.6|1637.6|1646.6|1643.6|1646.6|1643.6|1640.6|1637.6|160
1613664300000|2021-02-18 16:05:00|1645.6|1642.6|1644.6|1641.6|1646.6|1643.6|1644.6|1641.6|41
1613664600000|2021-02-18 16:10:00|1645.6|1642.6|1649.7|1646.7|1649.7|1646.7|1645.6|1642.6|230
1613664900000|2021-02-18 16:15:00|1648.7|1645.7|1654.7|1651.7|1657.7|1654.7|1648.7|1645.7|437
1613665200000|2021-02-18 16:20:00|1655.2|1652.2|1653.7|1650.7|1655.7|1652.7|1652.7|1649.7|154
1613665500000|2021-02-18 16:25:00|1652.7|1649.7|1655.7|1652.7|1656.7|1653.7|1652.7|1649.7|57
1613665800000|2021-02-18 16:30:00|1656.2|1653.2|1656.7|1653.7|1657.7|1654.7|1654.7|1651.7|2463
1613666100000|2021-02-18 16:35:00|1656.2|1653.2|1656.7|1653.7|1659.7|1656.7|1655.7|1652.7|285
1613666400000|2021-02-18 16:40:00|1655.7|1652.7|1657.7|1654.7|1657.7|1654.7|1655.7|1652.7|265
1613666700000|2021-02-18 16:45:00|1657.8|1654.8|1657.7|1654.7|1659.7|1656.7|1657.7|1654.7|348
1613667000000|2021-02-18 16:50:00|1656.7|1653.7|1654.7|1651.7|1657.2|1654.2|1654.7|1651.7|505
1613667300000|2021-02-18 16:55:00|1654.6|1651.6|1652.6|1649.6|1654.7|1651.7|1652.6|1649.6|232
1613667600000|2021-02-18 17:00:00|1653.1|1650.1|1653.1|1650.1|1653.6|1650.6|1651.6|1648.6|371
1613667900000|2021-02-18 17:05:00|1652.6|1649.6|1658.6|1655.6|1659.6|1656.6|1652.6|1649.6|199
1613668200000|2021-02-18 17:10:00|1659.6|1656.6|1659.1|1656.1|1660.6|1657.6|1658.6|1655.6|203
1613668500000|2021-02-18 17:15:00|1658.6|1655.6|1660.6|1657.6|1660.6|1657.6|1658.6|1655.6|51
1613668800000|2021-02-18 17:20:00|1660.7|1657.7|1660.6|1657.6|1661.6|1658.6|1657.7|1654.7|310
1613669100000|2021-02-18 17:25:00|1660.7|1657.7|1661.6|1658.6|1662.6|1659.6|1660.6|1657.6|280
1613669400000|2021-02-18 17:30:00|1660.6|1657.6|1660.6|1657.6|1660.6|1657.6|1659.6|1656.6|63
1613669700000|2021-02-18 17:35:00|1661.6|1658.6|1660.6|1657.6|1661.6|1658.6|1660.6|1657.6|112
1613670000000|2021-02-18 17:40:00|1659.6|1656.6|1660.6|1657.6|1660.6|1657.6|1659.6|1656.6|20
1613670300000|2021-02-18 17:45:00|1661.6|1658.6|1663.6|1660.6|1663.6|1660.6|1660.6|1657.6|147
1613670600000|2021-02-18 17:50:00|1662.6|1659.6|1662.7|1659.7|1665.7|1662.7|1659.7|1656.7|2022
1613670900000|2021-02-18 17:55:00|1663.7|1660.7|1662.2|1659.2|1663.7|1660.7|1658.6|1655.6|975
1613723400000|2021-02-19 08:30:00|1673.4|1670.4|1682.8|1679.8|1693.3|1690.3|1673.4|1670.4|1361
1613723700000|2021-02-19 08:35:00|1682.3|1679.3|1678.3|1675.3|1685.3|1682.3|1678.3|1675.3|470
1613724000000|2021-02-19 08:40:00|1678.2|1675.2|1680.8|1677.8|1682.3|1679.3|1676.3|1673.3|134
1613724300000|2021-02-19 08:45:00|1680.3|1677.3|1682.8|1679.8|1685.3|1682.3|1679.3|1676.3|299
1613724600000|2021-02-19 08:50:00|1681.3|1678.3|1682.3|1679.3|1683.3|1680.3|1679.3|1676.3|159
1613724900000|2021-02-19 08:55:00|1683.3|1680.3|1690.8|1687.8|1690.8|1687.8|1682.8|1679.8|342
1613725200000|2021-02-19 09:00:00|1691.3|1688.3|1691.3|1688.3|1692.3|1689.3|1690.3|1687.3|398
1613725500000|2021-02-19 09:05:00|1691.8|1688.8|1690.3|1687.3|1696.3|1693.3|1690.3|1687.3|428
1613725800000|2021-02-19 09:10:00|1688.8|1685.8|1688.3|1685.3|1692.8|1689.8|1687.3|1684.3|518
1613726100000|2021-02-19 09:15:00|1687.8|1684.8|1690.3|1687.3|1691.3|1688.3|1687.3|1684.3|47
1613726400000|2021-02-19 09:20:00|1689.8|1686.8|1692.3|1689.3|1692.3|1689.3|1689.8|1686.8|33
1613726700000|2021-02-19 09:25:00|1693.3|1690.3|1691.3|1688.3|1693.8|1690.8|1691.3|1688.3|79
1613727000000|2021-02-19 09:30:00|1692.3|1689.3|1692.8|1689.8|1693.3|1690.3|1691.3|1688.3|36
1613727300000|2021-02-19 09:35:00|1692.3|1689.3|1694.3|1691.3|1694.8|1691.8|1686.8|1683.8|153
1613727600000|2021-02-19 09:40:00|1695.3|1692.3|1701.3|1698.3|1702.2|1699.2|1695.3|1692.3|74
1613727900000|2021-02-19 09:45:00|1702.3|1699.3|1698.3|1695.3|1702.3|1699.3|1696.3|1693.3|64
1613728200000|2021-02-19 09:50:00|1697.8|1694.8|1698.3|1695.3|1701.2|1698.2|1697.2|1694.2|169
1613728500000|2021-02-19 09:55:00|1697.8|1694.8|1699.8|1696.8|1699.8|1696.8|1696.7|1693.7|138
1613728800000|2021-02-19 10:00:00|1699.3|1696.3|1697.8|1694.8|1699.3|1696.3|1696.8|1693.8|26
1613729100000|2021-02-19 10:05:00|1697.3|1694.3|1699.8|1696.8|1700.3|1697.3|1697.3|1694.3|211
1613729400000|2021-02-19 10:10:00|1699.3|1696.3|1706.3|1703.3|1706.3|1703.3|1698.3|1695.3|54
1613729700000|2021-02-19 10:15:00|1706.2|1703.2|1701.2|1698.2|1707.3|1704.3|1700.7|1697.7|55
1613730000000|2021-02-19 10:20:00|1702.2|1699.2|1697.3|1694.3|1702.2|1699.2|1697.3|1694.3|189
1613730300000|2021-02-19 10:25:00|1697.7|1694.7|1698.2|1695.2|1698.7|1695.7|1697.7|1694.7|12
1613730600000|2021-02-19 10:30:00|1697.2|1694.2|1695.2|1692.2|1697.2|1694.2|1695.2|1692.2|28
1613730900000|2021-02-19 10:35:00|1695.7|1692.7|1700.3|1697.3|1700.3|1697.3|1695.2|1692.2|273
1613731200000|2021-02-19 10:40:00|1699.3|1696.3|1697.8|1694.8|1699.3|1696.3|1697.3|1694.3|8
1613731500000|2021-02-19 10:45:00|1697.3|1694.3|1697.3|1694.3|1698.3|1695.3|1696.3|1693.3|20
1613731800000|2021-02-19 10:50:00|1696.3|1693.3|1696.3|1693.3|1697.3|1694.3|1696.3|1693.3|128
1613732100000|2021-02-19 10:55:00|1697.3|1694.3|1696.3|1693.3|1697.3|1694.3|1696.3|1693.3|7
1613732400000|2021-02-19 11:00:00|1696.8|1693.8|1694.8|1691.8|1699.3|1696.3|1694.8|1691.8|35
1613732700000|2021-02-19 11:05:00|1695.3|1692.3|1693.8|1690.8|1695.3|1692.3|1693.3|1690.3|58
1613733000000|2021-02-19 11:10:00|1694.3|1691.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|36
1613733300000|2021-02-19 11:15:00|1693.3|1690.3|1690.3|1687.3|1694.3|1691.3|1690.3|1687.3|15
1613733600000|2021-02-19 11:20:00|1691.3|1688.3|1694.3|1691.3|1694.3|1691.3|1691.3|1688.3|1778
1613733900000|2021-02-19 11:25:00|1695.3|1692.3|1695.3|1692.3|1696.3|1693.3|1694.3|1691.3|662
1613734200000|2021-02-19 11:30:00|1694.8|1691.8|1694.3|1691.3|1695.8|1692.8|1694.3|1691.3|27
1613734500000|2021-02-19 11:35:00|1694.8|1691.8|1697.3|1694.3|1697.3|1694.3|1694.8|1691.8|19
1613734800000|2021-02-19 11:40:00|1698.8|1695.8|1700.3|1697.3|1700.3|1697.3|1698.8|1695.8|67
1613735100000|2021-02-19 11:45:00|1702.3|1699.3|1702.8|1699.8|1702.8|1699.8|1701.8|1698.8|28
1613735400000|2021-02-19 11:50:00|1702.3|1699.3|1697.3|1694.3|1702.3|1699.3|1697.3|1694.3|188
1613735700000|2021-02-19 11:55:00|1698.3|1695.3|1698.8|1695.8|1699.3|1696.3|1697.3|1694.3|239
1613736000000|2021-02-19 12:00:00|1699.3|1696.3|1695.3|1692.3|1699.3|1696.3|1695.3|1692.3|144
1613736300000|2021-02-19 12:05:00|1695.8|1692.8|1698.3|1695.3|1699.3|1696.3|1695.3|1692.3|31
1613736600000|2021-02-19 12:10:00|1699.3|1696.3|1696.8|1693.8|1701.8|1698.8|1695.3|1692.3|159
1613736900000|2021-02-19 12:15:00|1697.3|1694.3|1698.3|1695.3|1698.3|1695.3|1696.3|1693.3|17
1613737200000|2021-02-19 12:20:00|1698.7|1695.7|1695.3|1692.3|1698.7|1695.7|1695.3|1692.3|21
1613737500000|2021-02-19 12:25:00|1695.8|1692.8|1695.3|1692.3|1696.3|1693.3|1695.3|1692.3|210
1613737800000|2021-02-19 12:30:00|1694.8|1691.8|1695.3|1692.3|1695.3|1692.3|1694.8|1691.8|58
1613738100000|2021-02-19 12:35:00|1696.3|1693.3|1694.3|1691.3|1698.3|1695.3|1694.3|1691.3|288
1613738400000|2021-02-19 12:40:00|1694.8|1691.8|1692.8|1689.8|1695.3|1692.3|1692.3|1689.3|119
1613738700000|2021-02-19 12:45:00|1693.3|1690.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|490
1613739000000|2021-02-19 12:50:00|1693.3|1690.3|1693.3|1690.3|1693.3|1690.3|1693.3|1690.3|191
1613739300000|2021-02-19 12:55:00|1692.8|1689.8|1689.8|1686.8|1692.8|1689.8|1688.3|1685.3|309
1613739600000|2021-02-19 13:00:00|1689.3|1686.3|1688.8|1685.8|1691.3|1688.3|1687.3|1684.3|47
1613739900000|2021-02-19 13:05:00|1689.3|1686.3|1689.3|1686.3|1691.3|1688.3|1688.3|1685.3|129
1613740200000|2021-02-19 13:10:00|1689.8|1686.8|1688.3|1685.3|1690.3|1687.3|1685.8|1682.8|261
1613740500000|2021-02-19 13:15:00|1689.3|1686.3|1689.3|1686.3|1690.3|1687.3|1686.3|1683.3|93
1613740800000|2021-02-19 13:20:00|1688.8|1685.8|1691.2|1688.2|1691.2|1688.2|1688.3|1685.3|53
1613741100000|2021-02-19 13:25:00|1690.3|1687.3|1687.3|1684.3|1690.3|1687.3|1687.3|1684.3|46
1613741400000|2021-02-19 13:30:00|1688.2|1685.2|1690.3|1687.3|1691.3|1688.3|1688.2|1685.2|164
1613741700000|2021-02-19 13:35:00|1690.2|1687.2|1686.3|1683.3|1690.2|1687.2|1685.3|1682.3|76
1613742000000|2021-02-19 13:40:00|1686.8|1683.8|1686.3|1683.3|1687.3|1684.3|1685.3|1682.3|54
1613742300000|2021-02-19 13:45:00|1686.8|1683.8|1687.3|1684.3|1687.3|1684.3|1686.3|1683.3|32
1613742600000|2021-02-19 13:50:00|1687.8|1684.8|1688.3|1685.3|1688.3|1685.3|1687.3|1684.3|97
1613742900000|2021-02-19 13:55:00|1689.3|1686.3|1688.3|1685.3|1691.3|1688.3|1687.8|1684.8|225
1613743200000|2021-02-19 14:00:00|1687.8|1684.8|1691.3|1688.3|1691.3|1688.3|1687.3|1684.3|42
1613743500000|2021-02-19 14:05:00|1690.8|1687.8|1690.3|1687.3|1691.3|1688.3|1690.3|1687.3|56
1613743800000|2021-02-19 14:10:00|1690.7|1687.7|1692.3|1689.3|1692.3|1689.3|1690.2|1687.2|46
1613744100000|2021-02-19 14:15:00|1691.3|1688.3|1690.2|1687.2|1692.3|1689.3|1690.2|1687.2|89
1613744400000|2021-02-19 14:20:00|1690.3|1687.3|1688.3|1685.3|1690.3|1687.3|1688.3|1685.3|52
1613744700000|2021-02-19 14:25:00|1689.2|1686.2|1690.2|1687.2|1691.2|1688.2|1689.2|1686.2|29
1613745000000|2021-02-19 14:30:00|1690.3|1687.3|1692.3|1689.3|1693.3|1690.3|1690.2|1687.2|76
1613745300000|2021-02-19 14:35:00|1693.2|1690.2|1692.2|1689.2|1693.3|1690.3|1691.3|1688.3|227
1613745600000|2021-02-19 14:40:00|1693.2|1690.2|1692.2|1689.2|1694.3|1691.3|1692.2|1689.2|472
1613745900000|2021-02-19 14:45:00|1692.7|1689.7|1691.2|1688.2|1693.2|1690.2|1691.2|1688.2|191
1613746200000|2021-02-19 14:50:00|1692.2|1689.2|1692.2|1689.2|1693.7|1690.7|1691.2|1688.2|469
1613746500000|2021-02-19 14:55:00|1691.2|1688.2|1691.2|1688.2|1692.2|1689.2|1691.2|1688.2|521
1613746800000|2021-02-19 15:00:00|1690.2|1687.2|1686.7|1683.7|1690.2|1687.2|1686.7|1683.7|831
1613747100000|2021-02-19 15:05:00|1686.2|1683.2|1681.6|1678.6|1688.2|1685.2|1681.1|1678.1|958
1613747400000|2021-02-19 15:10:00|1681.1|1678.1|1681.1|1678.1|1683.1|1680.1|1680.1|1677.1|195
1613747700000|2021-02-19 15:15:00|1682.1|1679.1|1681.1|1678.1|1684.1|1681.1|1680.1|1677.1|393
1613748000000|2021-02-19 15:20:00|1682.1|1679.1|1681.6|1678.6|1683.6|1680.6|1680.1|1677.1|649
1613748300000|2021-02-19 15:25:00|1681.1|1678.1|1680.6|1677.6|1684.1|1681.1|1680.6|1677.6|389
1613748600000|2021-02-19 15:30:00|1680.1|1677.1|1676.1|1673.1|1680.1|1677.1|1674.1|1671.1|633
1613748900000|2021-02-19 15:35:00|1677.1|1674.1|1684.1|1681.1|1684.1|1681.1|1677.1|1674.1|241
1613749200000|2021-02-19 15:40:00|1685.1|1682.1|1678.1|1675.1|1685.1|1682.1|1676.1|1673.1|107
1613749500000|2021-02-19 15:45:00|1677.6|1674.6|1684.1|1681.1|1685.1|1682.1|1677.1|1674.1|91
1613749800000|2021-02-19 15:50:00|1685.1|1682.1|1688.1|1685.1|1688.6|1685.6|1685.1|1682.1|120
1613750100000|2021-02-19 15:55:00|1689.1|1686.1|1689.1|1686.1|1691.1|1688.1|1687.1|1684.1|54
1613750400000|2021-02-19 16:00:00|1690.1|1687.1|1690.1|1687.1|1691.1|1688.1|1689.1|1686.1|112
1613750700000|2021-02-19 16:05:00|1689.1|1686.1|1691.1|1688.1|1691.1|1688.1|1689.1|1686.1|85
1613751000000|2021-02-19 16:10:00|1690.1|1687.1|1688.1|1685.1|1690.1|1687.1|1686.6|1683.6|834
1613751300000|2021-02-19 16:15:00|1688.6|1685.6|1690.1|1687.1|1690.1|1687.1|1688.6|1685.6|291
1613751600000|2021-02-19 16:20:00|1691.1|1688.1|1686.1|1683.1|1691.1|1688.1|1686.1|1683.1|61
1613751900000|2021-02-19 16:25:00|1686.6|1683.6|1687.1|1684.1|1687.6|1684.6|1686.1|1683.1|57
1613752200000|2021-02-19 16:30:00|1686.1|1683.1|1686.1|1683.1|1686.6|1683.6|1685.1|1682.1|65
1613752500000|2021-02-19 16:35:00|1687.1|1684.1|1684.1|1681.1|1688.1|1685.1|1684.1|1681.1|526
1613752800000|2021-02-19 16:40:00|1683.1|1680.1|1681.1|1678.1|1683.1|1680.1|1680.6|1677.6|223
1613753100000|2021-02-19 16:45:00|1682.1|1679.1|1680.1|1677.1|1683.1|1680.1|1680.1|1677.1|29
1613753400000|2021-02-19 16:50:00|1681.1|1678.1|1683.1|1680.1|1683.1|1680.1|1681.1|1678.1|77
1613753700000|2021-02-19 16:55:00|1682.1|1679.1|1687.1|1684.1|1687.1|1684.1|1681.1|1678.1|239
1613754000000|2021-02-19 17:00:00|1687.6|1684.6|1685.1|1682.1|1687.6|1684.6|1684.1|1681.1|239
1613754300000|2021-02-19 17:05:00|1685.6|1682.6|1685.1|1682.1|1687.1|1684.1|1685.1|1682.1|328
1613754600000|2021-02-19 17:10:00|1686.1|1683.1|1688.1|1685.1|1688.1|1685.1|1685.1|1682.1|136
1613754900000|2021-02-19 17:15:00|1687.6|1684.6|1686.1|1683.1|1688.1|1685.1|1686.1|1683.1|330
1613755200000|2021-02-19 17:20:00|1686.6|1683.6|1686.1|1683.1|1686.6|1683.6|1686.1|1683.1|193
1613755500000|2021-02-19 17:25:00|1687.1|1684.1|1685.1|1682.1|1688.1|1685.1|1685.1|1682.1|215
1613755800000|2021-02-19 17:30:00|1686.1|1683.1|1691.1|1688.1|1691.1|1688.1|1686.1|1683.1|427
1613756100000|2021-02-19 17:35:00|1691|1688|1690|1687|1691.1|1688.1|1690|1687|211
1613756400000|2021-02-19 17:40:00|1689.1|1686.1|1692|1689|1692.1|1689.1|1689|1686|397
1613756700000|2021-02-19 17:45:00|1692.1|1689.1|1693|1690|1695|1692|1692.1|1689.1|228
1613757000000|2021-02-19 17:50:00|1694|1691|1692|1689|1695.1|1692.1|1691|1688|3587
1613757300000|2021-02-19 17:55:00|1693|1690|1695.7|1692.7|1695.7|1692.7|1692|1689|2169
1613982600000|2021-02-22 08:30:00|1695.9|1692.9|1688.4|1685.4|1696.4|1693.4|1681.9|1678.9|2720
1613982900000|2021-02-22 08:35:00|1687.9|1684.9|1688.9|1685.9|1689.4|1686.4|1687.4|1684.4|189
1613983200000|2021-02-22 08:40:00|1689.4|1686.4|1690.4|1687.4|1690.4|1687.4|1688.4|1685.4|52
1613983500000|2021-02-22 08:45:00|1689.9|1686.9|1687.4|1684.4|1690.4|1687.4|1687.4|1684.4|235
1613983800000|2021-02-22 08:50:00|1687.9|1684.9|1687.4|1684.4|1687.9|1684.9|1686.4|1683.4|319
1613984100000|2021-02-22 08:55:00|1687.9|1684.9|1688.9|1685.9|1689.9|1686.9|1687.4|1684.4|303
1613984400000|2021-02-22 09:00:00|1689.4|1686.4|1693.4|1690.4|1693.4|1690.4|1689.4|1686.4|448
1613984700000|2021-02-22 09:05:00|1694.4|1691.4|1692.9|1689.9|1697.4|1694.4|1692.4|1689.4|443
1613985000000|2021-02-22 09:10:00|1694.4|1691.4|1696.4|1693.4|1697.4|1694.4|1694.4|1691.4|254
1613985300000|2021-02-22 09:15:00|1695.4|1692.4|1692.4|1689.4|1695.4|1692.4|1692.4|1689.4|161
1613985600000|2021-02-22 09:20:00|1691.4|1688.4|1691.9|1688.9|1692.4|1689.4|1691.4|1688.4|42
1613985900000|2021-02-22 09:25:00|1691.4|1688.4|1694.4|1691.4|1695.4|1692.4|1691.4|1688.4|92
1613986200000|2021-02-22 09:30:00|1693.9|1690.9|1692.4|1689.4|1694.4|1691.4|1692.4|1689.4|49
1613986500000|2021-02-22 09:35:00|1693.4|1690.4|1693.4|1690.4|1693.4|1690.4|1692.4|1689.4|124
1613986800000|2021-02-22 09:40:00|1694.4|1691.4|1693.4|1690.4|1694.4|1691.4|1693.4|1690.4|42
1613987100000|2021-02-22 09:45:00|1694.4|1691.4|1693.9|1690.9|1694.4|1691.4|1693.4|1690.4|34
1613987400000|2021-02-22 09:50:00|1691.4|1688.4|1689.4|1686.4|1692.4|1689.4|1689.4|1686.4|225
1613987700000|2021-02-22 09:55:00|1688.4|1685.4|1690.4|1687.4|1690.4|1687.4|1688.4|1685.4|200
1613988000000|2021-02-22 10:00:00|1691.4|1688.4|1690.4|1687.4|1692.4|1689.4|1689.9|1686.9|151
1613988300000|2021-02-22 10:05:00|1689.9|1686.9|1688.4|1685.4|1689.9|1686.9|1688.4|1685.4|28
1613988600000|2021-02-22 10:10:00|1689.4|1686.4|1675.4|1672.4|1689.4|1686.4|1673.9|1670.9|571
1613988900000|2021-02-22 10:15:00|1674.4|1671.4|1674.9|1671.9|1675.4|1672.4|1674.4|1671.4|158
1613989200000|2021-02-22 10:20:00|1675.4|1672.4|1676.4|1673.4|1678.4|1675.4|1675.4|1672.4|117
1613989500000|2021-02-22 10:25:00|1675.9|1672.9|1682.4|1679.4|1683.4|1680.4|1675.4|1672.4|143
1613989800000|2021-02-22 10:30:00|1683.4|1680.4|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|128
1613990100000|2021-02-22 10:35:00|1680.4|1677.4|1679.4|1676.4|1680.4|1677.4|1679.4|1676.4|34
1613990400000|2021-02-22 10:40:00|1679.9|1676.9|1679.4|1676.4|1680.4|1677.4|1678.9|1675.9|52
1613990700000|2021-02-22 10:45:00|1680.4|1677.4|1679.4|1676.4|1680.9|1677.9|1679.4|1676.4|80
1613991000000|2021-02-22 10:50:00|1680.4|1677.4|1677.4|1674.4|1680.4|1677.4|1677.4|1674.4|137
1613991300000|2021-02-22 10:55:00|1678.4|1675.4|1677.4|1674.4|1678.4|1675.4|1677.4|1674.4|81
1613991600000|2021-02-22 11:00:00|1677.9|1674.9|1679.4|1676.4|1679.4|1676.4|1677.4|1674.4|43
1613991900000|2021-02-22 11:05:00|1678.9|1675.9|1679.4|1676.4|1679.8|1676.8|1678.4|1675.4|71
1613992200000|2021-02-22 11:10:00|1678.4|1675.4|1677.4|1674.4|1678.4|1675.4|1677.4|1674.4|87
1613992500000|2021-02-22 11:15:00|1677.8|1674.8|1677.3|1674.3|1677.8|1674.8|1677.3|1674.3|24
1613992800000|2021-02-22 11:20:00|1676.3|1673.3|1678.3|1675.3|1679.3|1676.3|1676.3|1673.3|146
1613993100000|2021-02-22 11:25:00|1677.3|1674.3|1677.3|1674.3|1678.3|1675.3|1677.3|1674.3|28
1613993400000|2021-02-22 11:30:00|1678.8|1675.8|1680.3|1677.3|1680.3|1677.3|1677.8|1674.8|96
1613993700000|2021-02-22 11:35:00|1681.3|1678.3|1679.3|1676.3|1682.3|1679.3|1679.3|1676.3|81
1613994000000|2021-02-22 11:40:00|1679.8|1676.8|1681.3|1678.3|1681.3|1678.3|1679.3|1676.3|56
1613994300000|2021-02-22 11:45:00|1681.8|1678.8|1681.8|1678.8|1681.8|1678.8|1681.3|1678.3|41
1613994600000|2021-02-22 11:50:00|1681.3|1678.3|1681.3|1678.3|1681.3|1678.3|1680.3|1677.3|23
1613994900000|2021-02-22 11:55:00|1682.3|1679.3|1682.3|1679.3|1682.3|1679.3|1681.3|1678.3|40
1613995200000|2021-02-22 12:00:00|1682.8|1679.8|1680.3|1677.3|1683.3|1680.3|1680.3|1677.3|78
1613995500000|2021-02-22 12:05:00|1680.8|1677.8|1679.3|1676.3|1681.8|1678.8|1679.3|1676.3|130
1613995800000|2021-02-22 12:10:00|1680.3|1677.3|1684.3|1681.3|1687.3|1684.3|1680.3|1677.3|385
1613996100000|2021-02-22 12:15:00|1683.3|1680.3|1683.3|1680.3|1684.3|1681.3|1682.3|1679.3|129
1613996400000|2021-02-22 12:20:00|1683.8|1680.8|1683.3|1680.3|1683.8|1680.8|1682.3|1679.3|253
1613996700000|2021-02-22 12:25:00|1682.3|1679.3|1681.8|1678.8|1683.8|1680.8|1681.3|1678.3|59
1613997000000|2021-02-22 12:30:00|1681.3|1678.3|1684.3|1681.3|1685.3|1682.3|1681.3|1678.3|148
1613997300000|2021-02-22 12:35:00|1683.8|1680.8|1687.3|1684.3|1687.8|1684.8|1683.3|1680.3|274
1613997600000|2021-02-22 12:40:00|1686.3|1683.3|1686.3|1683.3|1688.3|1685.3|1685.3|1682.3|238
1613997900000|2021-02-22 12:45:00|1686.8|1683.8|1689.3|1686.3|1690.3|1687.3|1686.8|1683.8|97
1613998200000|2021-02-22 12:50:00|1689.8|1686.8|1691.3|1688.3|1692.8|1689.8|1689.8|1686.8|129
1613998500000|2021-02-22 12:55:00|1691.8|1688.8|1688.3|1685.3|1692.3|1689.3|1687.3|1684.3|230
1613998800000|2021-02-22 13:00:00|1687.8|1684.8|1685.3|1682.3|1688.3|1685.3|1684.3|1681.3|466
1613999100000|2021-02-22 13:05:00|1685.8|1682.8|1687.8|1684.8|1689.3|1686.3|1685.3|1682.3|678
1613999400000|2021-02-22 13:10:00|1687.3|1684.3|1688.3|1685.3|1688.8|1685.8|1685.3|1682.3|301
1613999700000|2021-02-22 13:15:00|1689.3|1686.3|1690.8|1687.8|1691.3|1688.3|1688.3|1685.3|535
1614000000000|2021-02-22 13:20:00|1690.3|1687.3|1690.3|1687.3|1691.3|1688.3|1687.3|1684.3|444
1614000300000|2021-02-22 13:25:00|1689.8|1686.8|1684.8|1681.8|1690.3|1687.3|1684.8|1681.8|634
1614000600000|2021-02-22 13:30:00|1685.3|1682.3|1686.8|1683.8|1688.3|1685.3|1684.8|1681.8|1068
1614000900000|2021-02-22 13:35:00|1686.3|1683.3|1690.3|1687.3|1690.3|1687.3|1686.3|1683.3|192
1614001200000|2021-02-22 13:40:00|1688.3|1685.3|1693.3|1690.3|1693.3|1690.3|1688.3|1685.3|690
1614001500000|2021-02-22 13:45:00|1692.8|1689.8|1694.3|1691.3|1694.3|1691.3|1691.3|1688.3|280
1614001800000|2021-02-22 13:50:00|1693.3|1690.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|619
1614002100000|2021-02-22 13:55:00|1693.3|1690.3|1691.3|1688.3|1694.3|1691.3|1690.3|1687.3|136
1614002400000|2021-02-22 14:00:00|1692.3|1689.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|527
1614002700000|2021-02-22 14:05:00|1695.3|1692.3|1695.8|1692.8|1696.3|1693.3|1695.3|1692.3|204
1614003000000|2021-02-22 14:10:00|1695.3|1692.3|1692.3|1689.3|1695.8|1692.8|1692.3|1689.3|228
1614003300000|2021-02-22 14:15:00|1691.3|1688.3|1690.3|1687.3|1692.3|1689.3|1689.3|1686.3|298
1614003600000|2021-02-22 14:20:00|1689.3|1686.3|1690.3|1687.3|1692.3|1689.3|1689.3|1686.3|435
1614003900000|2021-02-22 14:25:00|1690.8|1687.8|1692.3|1689.3|1693.3|1690.3|1690.3|1687.3|616
1614004200000|2021-02-22 14:30:00|1691.8|1688.8|1694.8|1691.8|1696.3|1693.3|1691.8|1688.8|1105
1614004500000|2021-02-22 14:35:00|1695.3|1692.3|1699.3|1696.3|1700.3|1697.3|1695.3|1692.3|669
1614004800000|2021-02-22 14:40:00|1699.8|1696.8|1696.3|1693.3|1699.8|1696.8|1695.3|1692.3|409
1614005100000|2021-02-22 14:45:00|1696.8|1693.8|1700.3|1697.3|1701.3|1698.3|1696.8|1693.8|824
1614005400000|2021-02-22 14:50:00|1699.3|1696.3|1699.3|1696.3|1700.3|1697.3|1697.3|1694.3|377
1614005700000|2021-02-22 14:55:00|1699.8|1696.8|1700.3|1697.3|1701.3|1698.3|1699.3|1696.3|140
1614006000000|2021-02-22 15:00:00|1700.8|1697.8|1701.2|1698.2|1701.3|1698.3|1699.3|1696.3|210
1614006300000|2021-02-22 15:05:00|1701.3|1698.3|1701.2|1698.2|1701.3|1698.3|1700.7|1697.7|318
1614006600000|2021-02-22 15:10:00|1703.2|1700.2|1704.2|1701.2|1704.2|1701.2|1703.2|1700.2|694
1614006900000|2021-02-22 15:15:00|1703.2|1700.2|1704.2|1701.2|1704.2|1701.2|1702.2|1699.2|858
1614007200000|2021-02-22 15:20:00|1703.2|1700.2|1703.2|1700.2|1703.2|1700.2|1702.2|1699.2|1005
1614007500000|2021-02-22 15:25:00|1702.7|1699.7|1706.2|1703.2|1707.2|1704.2|1702.2|1699.2|869
1614007800000|2021-02-22 15:30:00|1707.2|1704.2|1708.2|1705.2|1708.2|1705.2|1706.7|1703.7|1107
1614008100000|2021-02-22 15:35:00|1709.2|1706.2|1719.2|1716.2|1720.2|1717.2|1709.2|1706.2|1005
1614008400000|2021-02-22 15:40:00|1719.7|1716.7|1714.7|1711.7|1722.2|1719.2|1712.2|1709.2|883
1614008700000|2021-02-22 15:45:00|1714.2|1711.2|1717.7|1714.7|1719.2|1716.2|1714.2|1711.2|310
1614009000000|2021-02-22 15:50:00|1718.2|1715.2|1716.2|1713.2|1718.2|1715.2|1712.2|1709.2|386
1614009300000|2021-02-22 15:55:00|1715.2|1712.2|1714.2|1711.2|1715.2|1712.2|1714.2|1711.2|331
1614009600000|2021-02-22 16:00:00|1713.2|1710.2|1716.2|1713.2|1716.2|1713.2|1712.2|1709.2|1668
1614009900000|2021-02-22 16:05:00|1715.2|1712.2|1713.2|1710.2|1715.7|1712.7|1712.2|1709.2|991
1614010200000|2021-02-22 16:10:00|1712.2|1709.2|1713.2|1710.2|1713.2|1710.2|1711.2|1708.2|305
1614010500000|2021-02-22 16:15:00|1714.2|1711.2|1715.7|1712.7|1716.2|1713.2|1713.2|1710.2|196
1614010800000|2021-02-22 16:20:00|1716.2|1713.2|1719.2|1716.2|1720.2|1717.2|1715.2|1712.2|803
1614011100000|2021-02-22 16:25:00|1718.2|1715.2|1726.2|1723.2|1728.2|1725.2|1718.2|1715.2|1206
1614011400000|2021-02-22 16:30:00|1726.7|1723.7|1731.2|1728.2|1731.2|1728.2|1726.2|1723.2|1141
1614011700000|2021-02-22 16:35:00|1732.2|1729.2|1735.7|1732.7|1736.2|1733.2|1731.7|1728.7|1617
1614012000000|2021-02-22 16:40:00|1735.2|1732.2|1744.3|1741.3|1745.3|1742.3|1735.2|1732.2|1615
1614012300000|2021-02-22 16:45:00|1743.3|1740.3|1739.8|1736.8|1745.3|1742.3|1739.3|1736.3|1177
1614012600000|2021-02-22 16:50:00|1738.8|1735.8|1734.7|1731.7|1740.3|1737.3|1734.3|1731.3|1094
1614012900000|2021-02-22 16:55:00|1734.2|1731.2|1734.7|1731.7|1737.7|1734.7|1733.2|1730.2|765
1614013200000|2021-02-22 17:00:00|1735.2|1732.2|1732.2|1729.2|1735.7|1732.7|1732.2|1729.2|869
1614013500000|2021-02-22 17:05:00|1731.2|1728.2|1726.2|1723.2|1732.2|1729.2|1726.2|1723.2|977
1614013800000|2021-02-22 17:10:00|1725.2|1722.2|1725.2|1722.2|1727.2|1724.2|1724.2|1721.2|618
1614014100000|2021-02-22 17:15:00|||||||||281
1614014400000|2021-02-22 17:20:00|1726.2|1723.2|1727.2|1724.2|1727.2|1724.2|1724.2|1721.2|1044
1614014700000|2021-02-22 17:25:00|||||||||871
1614015000000|2021-02-22 17:30:00|1729.2|1726.2|1730.2|1727.2|1730.2|1727.2|1728.2|1725.2|681
1614015300000|2021-02-22 17:35:00|1731.2|1728.2|1729.2|1726.2|1732.2|1729.2|1729.2|1726.2|817
1614015600000|2021-02-22 17:40:00|1728.2|1725.2|1731.7|1728.7|1732.3|1729.3|1725.2|1722.2|727
1614015900000|2021-02-22 17:45:00|1731.2|1728.2|1737.2|1734.2|1740.8|1737.8|1729.2|1726.2|817
1614016200000|2021-02-22 17:50:00|1736.7|1733.7|1751.2|1748.2|1751.2|1748.2|1735.2|1732.2|3210
1614016500000|2021-02-22 17:55:00|1750.2|1747.2|1740.2|1737.2|1750.2|1747.2|1738.2|1735.2|1960
1614069000000|2021-02-23 08:30:00|1744.1|1741.1|1747.1|1744.1|1752.6|1749.6|1742.6|1739.6|1631
1614069300000|2021-02-23 08:35:00|1746.6|1743.6|1751.5|1748.5|1753.5|1750.5|1745.6|1742.6|1042
1614069600000|2021-02-23 08:40:00|1752|1749|1746.5|1743.5|1752.5|1749.5|1745.5|1742.5|362
1614069900000|2021-02-23 08:45:00|1746|1743|1745.5|1742.5|1746|1743|1736.5|1733.5|477
1614070200000|2021-02-23 08:50:00|1745|1742|1740.5|1737.5|1748|1745|1740|1737|258
1614070500000|2021-02-23 08:55:00|1740|1737|1740.5|1737.5|1741.5|1738.5|1738|1735|129
1614070800000|2021-02-23 09:00:00|1741|1738|1744.5|1741.5|1745|1742|1739.5|1736.5|161
1614071100000|2021-02-23 09:05:00|1745|1742|1740.5|1737.5|1746|1743|1739.5|1736.5|284
1614071400000|2021-02-23 09:10:00|1741.5|1738.5|1739.5|1736.5|1743|1740|1739.5|1736.5|134
1614071700000|2021-02-23 09:15:00|1739|1736|1741.5|1738.5|1741.5|1738.5|1738.5|1735.5|63
1614072000000|2021-02-23 09:20:00|1741|1738|1741.5|1738.5|1742.5|1739.5|1741|1738|81
1614072300000|2021-02-23 09:25:00|1742.5|1739.5|1740|1737|1742.5|1739.5|1736.5|1733.5|184
1614072600000|2021-02-23 09:30:00|1740.5|1737.5|1739.5|1736.5|1741.5|1738.5|1739.5|1736.5|167
1614072900000|2021-02-23 09:35:00|1740|1737|1739.5|1736.5|1740.5|1737.5|1739.5|1736.5|153
1614073200000|2021-02-23 09:40:00|1738.5|1735.5|1740.5|1737.5|1740.5|1737.5|1737.5|1734.5|255
1614073500000|2021-02-23 09:45:00|1739.5|1736.5|1739.5|1736.5|1740.5|1737.5|1739.5|1736.5|122
1614073800000|2021-02-23 09:50:00|1739|1736|1742.5|1739.5|1744.5|1741.5|1738.5|1735.5|545
1614074100000|2021-02-23 09:55:00|1742|1739|1743.5|1740.5|1747.5|1744.5|1741.5|1738.5|978
1614074400000|2021-02-23 10:00:00|1745|1742|1743|1740|1747|1744|1742.5|1739.5|108
1614074700000|2021-02-23 10:05:00|1744.5|1741.5|1743.5|1740.5|1746.5|1743.5|1742.5|1739.5|129
1614075000000|2021-02-23 10:10:00|1744|1741|1744.5|1741.5|1746|1743|1744|1741|242
1614075300000|2021-02-23 10:15:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1745.5|1742.5|63
1614075600000|2021-02-23 10:20:00|1744.5|1741.5|1744.5|1741.5|1745.5|1742.5|1744.5|1741.5|164
1614075900000|2021-02-23 10:25:00|1745.5|1742.5|1745.5|1742.5|1746|1743|1744.5|1741.5|136
1614076200000|2021-02-23 10:30:00|1744.5|1741.5|1746.5|1743.5|1746.5|1743.5|1744.5|1741.5|411
1614076500000|2021-02-23 10:35:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1744.5|1741.5|235
1614076800000|2021-02-23 10:40:00|1746.5|1743.5|1744.9|1741.9|1746.5|1743.5|1744.4|1741.4|99
1614077100000|2021-02-23 10:45:00|1744.5|1741.5|1742.9|1739.9|1745.4|1742.4|1742.4|1739.4|76
1614077400000|2021-02-23 10:50:00|1742.4|1739.4|1741.9|1738.9|1743.9|1740.9|1741.4|1738.4|78
1614077700000|2021-02-23 10:55:00|1741.4|1738.4|1740.9|1737.9|1741.4|1738.4|1740.4|1737.4|50
1614078000000|2021-02-23 11:00:00|1742.4|1739.4|1738.9|1735.9|1743.4|1740.4|1738.4|1735.4|321
1614078300000|2021-02-23 11:05:00|1738.4|1735.4|1738.9|1735.9|1739.4|1736.4|1738.4|1735.4|125
1614078600000|2021-02-23 11:10:00|1738.4|1735.4|1740.4|1737.4|1743.4|1740.4|1738.4|1735.4|137
1614078900000|2021-02-23 11:15:00|1739.4|1736.4|1737.4|1734.4|1739.4|1736.4|1737.4|1734.4|61
1614079200000|2021-02-23 11:20:00|1736.4|1733.4|1736.4|1733.4|1738.9|1735.9|1735.4|1732.4|438
1614079500000|2021-02-23 11:25:00|1735.9|1732.9|1737.4|1734.4|1738.4|1735.4|1735.4|1732.4|244
1614079800000|2021-02-23 11:30:00|1739.4|1736.4|1741.4|1738.4|1741.4|1738.4|1737.9|1734.9|156
1614080100000|2021-02-23 11:35:00|1740.4|1737.4|1740.4|1737.4|1742.4|1739.4|1738.4|1735.4|173
1614080400000|2021-02-23 11:40:00|1739.9|1736.9|1735.4|1732.4|1740.9|1737.9|1734.9|1731.9|192
1614080700000|2021-02-23 11:45:00|1734.4|1731.4|1734.4|1731.4|1735.4|1732.4|1734.4|1731.4|230
1614081000000|2021-02-23 11:50:00|1732.4|1729.4|1732.4|1729.4|1734.4|1731.4|1729.9|1726.9|494
1614081300000|2021-02-23 11:55:00|1733.9|1730.9|1737.4|1734.4|1737.4|1734.4|1733.4|1730.4|184
1614081600000|2021-02-23 12:00:00|1739.9|1736.9|1733.4|1730.4|1740.4|1737.4|1733.4|1730.4|188
1614081900000|2021-02-23 12:05:00|1734.4|1731.4|1737.4|1734.4|1737.9|1734.9|1732.4|1729.4|362
1614082200000|2021-02-23 12:10:00|1736.4|1733.4|1739.9|1736.9|1740.4|1737.4|1736.4|1733.4|72
1614082500000|2021-02-23 12:15:00|1740.4|1737.4|1739.9|1736.9|1741.4|1738.4|1739.4|1736.4|87
1614082800000|2021-02-23 12:20:00|1739.4|1736.4|1741.9|1738.9|1741.9|1738.9|1738.4|1735.4|176
1614083100000|2021-02-23 12:25:00|1741.4|1738.4|1741.4|1738.4|1741.4|1738.4|1739.9|1736.9|43
1614083400000|2021-02-23 12:30:00|1740.4|1737.4|1736.4|1733.4|1740.4|1737.4|1735.4|1732.4|160
1614083700000|2021-02-23 12:35:00|1735.9|1732.9|1737.4|1734.4|1737.9|1734.9|1735.4|1732.4|73
1614084000000|2021-02-23 12:40:00|1737.9|1734.9|1738.4|1735.4|1741.9|1738.9|1737.9|1734.9|129
1614084300000|2021-02-23 12:45:00|1737.9|1734.9|1737.9|1734.9|1737.9|1734.9|1735.4|1732.4|289
1614084600000|2021-02-23 12:50:00|1738.4|1735.4|1742.4|1739.4|1742.8|1739.8|1738.4|1735.4|71
1614084900000|2021-02-23 12:55:00|1742.3|1739.3|1742.4|1739.4|1743.4|1740.4|1741.4|1738.4|142
1614085200000|2021-02-23 13:00:00|1741.9|1738.9|1743.3|1740.3|1743.3|1740.3|1741.3|1738.3|611
1614085500000|2021-02-23 13:05:00|1743.4|1740.4|1741.3|1738.3|1744.3|1741.3|1741.3|1738.3|435
1614085800000|2021-02-23 13:10:00|1741.4|1738.4|1738.3|1735.3|1747.3|1744.3|1738.3|1735.3|1130
1614086100000|2021-02-23 13:15:00|1738.4|1735.4|1733.8|1730.8|1738.4|1735.4|1731.4|1728.4|507
1614086400000|2021-02-23 13:20:00|1733.4|1730.4|1731.3|1728.3|1733.4|1730.4|1729.9|1726.9|273
1614086700000|2021-02-23 13:25:00|1730.8|1727.8|1732.8|1729.8|1733.8|1730.8|1730.8|1727.8|242
1614087000000|2021-02-23 13:30:00|1733.3|1730.3|1738.3|1735.3|1739.3|1736.3|1733.3|1730.3|571
1614087300000|2021-02-23 13:35:00|1739.3|1736.3|1733.3|1730.3|1739.3|1736.3|1729.8|1726.8|204
1614087600000|2021-02-23 13:40:00|1734.3|1731.3|1735.3|1732.3|1736.3|1733.3|1734.3|1731.3|508
1614087900000|2021-02-23 13:45:00|1734.3|1731.3|1730.3|1727.3|1734.3|1731.3|1730.3|1727.3|127
1614088200000|2021-02-23 13:50:00|1730.8|1727.8|1732.8|1729.8|1734.8|1731.8|1730.3|1727.3|526
1614088500000|2021-02-23 13:55:00|1733.3|1730.3|1735.3|1732.3|1736.3|1733.3|1732.8|1729.8|300
1614088800000|2021-02-23 14:00:00|1735.8|1732.8|1734.8|1731.8|1738.3|1735.3|1734.3|1731.3|295
1614089100000|2021-02-23 14:05:00|1735.3|1732.3|1737.3|1734.3|1738.3|1735.3|1730.3|1727.3|522
1614089400000|2021-02-23 14:10:00|1738.3|1735.3|1734.3|1731.3|1738.3|1735.3|1733.3|1730.3|231
1614089700000|2021-02-23 14:15:00|1733.3|1730.3|1732.3|1729.3|1734.3|1731.3|1731.3|1728.3|153
1614090000000|2021-02-23 14:20:00|1733.3|1730.3|1735.3|1732.3|1736.3|1733.3|1733.3|1730.3|321
1614090300000|2021-02-23 14:25:00|1735.8|1732.8|1731.3|1728.3|1736.3|1733.3|1729.3|1726.3|608
1614090600000|2021-02-23 14:30:00|1731.8|1728.8|1731.3|1728.3|1733.3|1730.3|1728.3|1725.3|715
1614090900000|2021-02-23 14:35:00|1730.3|1727.3|1715.8|1712.8|1731.3|1728.3|1715.8|1712.8|1036
1614091200000|2021-02-23 14:40:00|1716.3|1713.3|1718.3|1715.3|1721.3|1718.3|1713.3|1710.3|691
1614091500000|2021-02-23 14:45:00|1718.8|1715.8|1711.3|1708.3|1719.3|1716.3|1708.3|1705.3|987
1614091800000|2021-02-23 14:50:00|1710.8|1707.8|1723.3|1720.3|1725.8|1722.8|1710.8|1707.8|1227
1614092100000|2021-02-23 14:55:00|1723.8|1720.8|1725.3|1722.3|1727.3|1724.3|1722.3|1719.3|1213
1614092400000|2021-02-23 15:00:00|1724.8|1721.8|1736.2|1733.2|1737.2|1734.2|1724.8|1721.8|1295
1614092700000|2021-02-23 15:05:00|1735.2|1732.2|1729.2|1726.2|1736.2|1733.2|1726.3|1723.3|914
1614093000000|2021-02-23 15:10:00|1728.2|1725.2|1720.7|1717.7|1730.2|1727.2|1720.7|1717.7|537
1614093300000|2021-02-23 15:15:00|1721.2|1718.2|1716.3|1713.3|1721.2|1718.2|1715.3|1712.3|646
1614093600000|2021-02-23 15:20:00|1715.3|1712.3|1717.3|1714.3|1717.3|1714.3|1711.8|1708.8|831
1614093900000|2021-02-23 15:25:00|1716.3|1713.3|1713.3|1710.3|1716.3|1713.3|1711.3|1708.3|506
1614094200000|2021-02-23 15:30:00|1714.3|1711.3|1714.3|1711.3|1717.3|1714.3|1714.3|1711.3|620
1614094500000|2021-02-23 15:35:00|1713.3|1710.3|1712.2|1709.2|1714.2|1711.2|1709.3|1706.3|844
1614094800000|2021-02-23 15:40:00|1713.2|1710.2|1719.2|1716.2|1720.2|1717.2|1713.2|1710.2|548
1614095100000|2021-02-23 15:45:00|1719.7|1716.7|1721.2|1718.2|1721.2|1718.2|1718.2|1715.2|517
1614095400000|2021-02-23 15:50:00|1722.2|1719.2|1721.2|1718.2|1723.2|1720.2|1720.2|1717.2|184
1614095700000|2021-02-23 15:55:00|1720.2|1717.2|1721.2|1718.2|1722.2|1719.2|1720.2|1717.2|147
1614096000000|2021-02-23 16:00:00|1722.2|1719.2|1724.2|1721.2|1725.2|1722.2|1721.2|1718.2|317
1614096300000|2021-02-23 16:05:00|1724.7|1721.7|1718.2|1715.2|1725.7|1722.7|1718.2|1715.2|264
1614096600000|2021-02-23 16:10:00|1719.2|1716.2|1715.2|1712.2|1719.2|1716.2|1715.2|1712.2|523
1614096900000|2021-02-23 16:15:00|1716.2|1713.2|1718.2|1715.2|1718.2|1715.2|1715.2|1712.2|459
1614097200000|2021-02-23 16:20:00|1717.2|1714.2|1717.2|1714.2|1717.7|1714.7|1714.2|1711.2|468
1614097500000|2021-02-23 16:25:00|1716.7|1713.7|1715.2|1712.2|1718.2|1715.2|1714.2|1711.2|352
1614097800000|2021-02-23 16:30:00|1716.2|1713.2|1715.2|1712.2|1718.2|1715.2|1714.2|1711.2|406
1614098100000|2021-02-23 16:35:00|1715.7|1712.7|1714.2|1711.2|1716.2|1713.2|1713.2|1710.2|220
1614098400000|2021-02-23 16:40:00|1713.7|1710.7|1713.2|1710.2|1714.2|1711.2|1712.2|1709.2|124
1614098700000|2021-02-23 16:45:00|1712.2|1709.2|1712.2|1709.2|1714.7|1711.7|1712.2|1709.2|201
1614099000000|2021-02-23 16:50:00|1711.2|1708.2|1711.2|1708.2|1712.2|1709.2|1711.2|1708.2|197
1614099300000|2021-02-23 16:55:00|1710.2|1707.2|1702.2|1699.2|1710.2|1707.2|1702.2|1699.2|1016
1614099600000|2021-02-23 17:00:00|1703.2|1700.2|1708.2|1705.2|1709.2|1706.2|1703.2|1700.2|730
1614099900000|2021-02-23 17:05:00|1709.2|1706.2|1709.2|1706.2|1710.2|1707.2|1708.2|1705.2|521
1614100200000|2021-02-23 17:10:00|1709.7|1706.7|1708.2|1705.2|1710.2|1707.2|1707.2|1704.2|482
1614100500000|2021-02-23 17:15:00|1707.2|1704.2|1708.2|1705.2|1708.2|1705.2|1704.2|1701.2|520
1614100800000|2021-02-23 17:20:00|1709.2|1706.2|1710.2|1707.2|1711.2|1708.2|1709.2|1706.2|201
1614101100000|2021-02-23 17:25:00|1709.2|1706.2|1697.2|1694.2|1710.2|1707.2|1697.2|1694.2|687
1614101400000|2021-02-23 17:30:00|1698.2|1695.2|1702.7|1699.7|1706.2|1703.2|1698.2|1695.2|892
1614101700000|2021-02-23 17:35:00|1702.2|1699.2|1706.2|1703.2|1706.2|1703.2|1701.2|1698.2|495
1614102000000|2021-02-23 17:40:00|1705.7|1702.7|1698.2|1695.2|1705.7|1702.7|1697.2|1694.2|439
1614102300000|2021-02-23 17:45:00|1699.2|1696.2|1707.2|1704.2|1707.2|1704.2|1696.2|1693.2|898
1614102600000|2021-02-23 17:50:00|1708.2|1705.2|1698.2|1695.2|1716.2|1713.2|1698.2|1695.2|4054
1614102900000|2021-02-23 17:55:00|1697.2|1694.2|1698.2|1695.2|1700.2|1697.2|1697.2|1694.2|2174
1614155400000|2021-02-24 08:30:00|1696.1|1693.1|1696.6|1693.6|1699.1|1696.1|1688.6|1683.4|526
1614155700000|2021-02-24 08:35:00|1697.1|1694.1|1707.1|1704.1|1708|1705|1697.1|1694.1|278
1614156000000|2021-02-24 08:40:00|1706.6|1703.6|1707.6|1704.6|1709.5|1706.5|1703.6|1700.6|436
1614156300000|2021-02-24 08:45:00|1706.1|1703.1|1710.5|1707.5|1715.5|1712.5|1705.5|1702.5|426
1614156600000|2021-02-24 08:50:00|1711|1708|1712.5|1709.5|1713.5|1710.5|1711|1708|73
1614156900000|2021-02-24 08:55:00|1712|1709|1712.5|1709.5|1712.5|1709.5|1711.5|1708.5|114
1614157200000|2021-02-24 09:00:00|1712|1709|1716.5|1713.5|1716.5|1713.5|1711.5|1708.5|124
1614157500000|2021-02-24 09:05:00|1716|1713|1715|1712|1716.5|1713.5|1714.5|1711.5|221
1614157800000|2021-02-24 09:10:00|1715.5|1712.5|1711.5|1708.5|1715.5|1712.5|1711.5|1708.5|218
1614158100000|2021-02-24 09:15:00|1712|1709|1712.5|1709.5|1713|1710|1712|1709|54
1614158400000|2021-02-24 09:20:00|1713|1710|1713.5|1710.5|1713.5|1710.5|1713|1710|20
1614158700000|2021-02-24 09:25:00|1712.5|1709.5|1715|1712|1715.5|1712.5|1712.5|1709.5|38
1614159000000|2021-02-24 09:30:00|1714.5|1711.5|1714.5|1711.5|1715.5|1712.5|1714.5|1711.5|52
1614159300000|2021-02-24 09:35:00|1715|1712|1716.5|1713.5|1716.5|1713.5|1715|1712|131
1614159600000|2021-02-24 09:40:00|||||||||112
1614159900000|2021-02-24 09:45:00|1715.5|1712.5|1714.5|1711.5|1716.5|1713.5|1714.5|1711.5|78
1614160200000|2021-02-24 09:50:00|1713.5|1710.5|1711|1708|1713.5|1710.5|1710.5|1707.5|357
1614160500000|2021-02-24 09:55:00|1711.5|1708.5|1710.5|1707.5|1712.5|1709.5|1710.5|1707.5|57
1614160800000|2021-02-24 10:00:00|1709.5|1706.5|1708.5|1705.5|1710|1707|1708.5|1705.5|95
1614161100000|2021-02-24 10:05:00|1710|1707|1706.5|1703.5|1710|1707|1703.5|1700.5|561
1614161400000|2021-02-24 10:10:00|1707|1704|1706|1703|1708.5|1705.5|1705.5|1702.5|127
1614161700000|2021-02-24 10:15:00|1705.5|1702.5|1703|1700|1706.5|1703.5|1703|1700|158
1614162000000|2021-02-24 10:20:00|1702.5|1699.5|1700.5|1697.5|1702.5|1699.5|1700.5|1697.5|65
1614162300000|2021-02-24 10:25:00|1699.5|1696.5|1699.5|1696.5|1700|1697|1698.5|1695.5|164
1614162600000|2021-02-24 10:30:00|1700.5|1697.5|1702|1699|1703.5|1700.5|1700.5|1697.5|105
1614162900000|2021-02-24 10:35:00|1701.5|1698.5|1701.5|1698.5|1702.4|1699.4|1700|1697|46
1614163200000|2021-02-24 10:40:00|1702.5|1699.5|1697|1694|1704.5|1701.5|1695.5|1692.5|197
1614163500000|2021-02-24 10:45:00|1697.5|1694.5|1695.5|1692.5|1700|1697|1695.5|1692.5|346
1614163800000|2021-02-24 10:50:00|1696.4|1693.4|1693.5|1690.5|1696.5|1693.5|1693|1690|399
1614164100000|2021-02-24 10:55:00|1694|1691|1700.4|1697.4|1700.5|1697.5|1694|1691|356
1614164400000|2021-02-24 11:00:00|1700.5|1697.5|1705.9|1702.9|1708.4|1705.4|1700.5|1697.5|719
1614164700000|2021-02-24 11:05:00|1706.4|1703.4|1707.4|1704.4|1707.4|1704.4|1704.4|1701.4|64
1614165000000|2021-02-24 11:10:00|1707.9|1704.9|1707.4|1704.4|1708.9|1705.9|1707.4|1704.4|133
1614165300000|2021-02-24 11:15:00|1707.9|1704.9|1707.4|1704.4|1708.4|1705.4|1706.4|1703.4|72
1614165600000|2021-02-24 11:20:00|1707.9|1704.9|1710.4|1707.4|1710.9|1707.9|1707.4|1704.4|40
1614165900000|2021-02-24 11:25:00|1710.9|1707.9|1708.9|1705.9|1710.9|1707.9|1708.4|1705.4|162
1614166200000|2021-02-24 11:30:00|1708.4|1705.4|1707.9|1704.9|1709.4|1706.4|1707.4|1704.4|83
1614166500000|2021-02-24 11:35:00|1707.4|1704.4|1710.4|1707.4|1711.4|1708.4|1707.4|1704.4|169
1614166800000|2021-02-24 11:40:00|1711.4|1708.4|1706.4|1703.4|1711.4|1708.4|1704.4|1701.4|359
1614167100000|2021-02-24 11:45:00|1705.9|1702.9|1706.4|1703.4|1706.9|1703.9|1705.4|1702.4|187
1614167400000|2021-02-24 11:50:00|1705.4|1702.4|1707.4|1704.4|1707.9|1704.9|1705.4|1702.4|43
1614167700000|2021-02-24 11:55:00|1706.9|1703.9|1705.4|1702.4|1707.4|1704.4|1705.4|1702.4|56
1614168000000|2021-02-24 12:00:00|1704|1701|1702.9|1699.9|1704.4|1701.4|1701.4|1698.4|93
1614168300000|2021-02-24 12:05:00|1702.4|1699.4|1700.9|1697.9|1703.9|1700.9|1700.4|1697.4|404
1614168600000|2021-02-24 12:10:00|1701.4|1698.4|1699.4|1696.4|1702.4|1699.4|1699.4|1696.4|129
1614168900000|2021-02-24 12:15:00|1699.9|1696.9|1701.4|1698.4|1701.4|1698.4|1699.4|1696.4|107
1614169200000|2021-02-24 12:20:00|1700.9|1697.9|1705.9|1702.9|1705.9|1702.9|1700.9|1697.9|128
1614169500000|2021-02-24 12:25:00|1705.4|1702.4|1705.4|1702.4|1706.4|1703.4|1704.4|1701.4|93
1614169800000|2021-02-24 12:30:00|1705.9|1702.9|1707.3|1704.3|1707.3|1704.3|1704.4|1701.4|407
1614170100000|2021-02-24 12:35:00|1709.3|1706.3|1708.3|1705.3|1709.3|1706.3|1706.4|1703.4|184
1614170400000|2021-02-24 12:40:00|1709.3|1706.3|1708.3|1705.3|1709.3|1706.3|1708.3|1705.3|120
1614170700000|2021-02-24 12:45:00|1708.8|1705.8|1708.3|1705.3|1708.8|1705.8|1707.3|1704.3|581
1614171000000|2021-02-24 12:50:00|1709.3|1706.3|1708.3|1705.3|1711.3|1708.3|1708.3|1705.3|345
1614171300000|2021-02-24 12:55:00|1708.8|1705.8|1706.8|1703.8|1709.3|1706.3|1704.9|1701.9|363
1614171600000|2021-02-24 13:00:00|1707.3|1704.3|1704.4|1701.4|1709.3|1706.3|1704.4|1701.4|402
1614171900000|2021-02-24 13:05:00|1704.8|1701.8|1708.3|1705.3|1709.8|1706.8|1704.4|1701.4|459
1614172200000|2021-02-24 13:10:00|1709.3|1706.3|1705.3|1702.3|1709.3|1706.3|1705.3|1702.3|349
1614172500000|2021-02-24 13:15:00|1705.8|1702.8|1703.3|1700.3|1708.3|1705.3|1703.3|1700.3|211
1614172800000|2021-02-24 13:20:00|1703.8|1700.8|1703.3|1700.3|1705.3|1702.3|1701.3|1698.3|258
1614173100000|2021-02-24 13:25:00|1704.3|1701.3|1707.8|1704.8|1708.3|1705.3|1704.3|1701.3|217
1614173400000|2021-02-24 13:30:00|1707.3|1704.3|1704.3|1701.3|1708.3|1705.3|1703.3|1700.3|199
1614173700000|2021-02-24 13:35:00|1705.3|1702.3|1708.3|1705.3|1709.3|1706.3|1704.8|1701.8|186
1614174000000|2021-02-24 13:40:00|1707.3|1704.3|1706.3|1703.3|1709.3|1706.3|1706.3|1703.3|262
1614174300000|2021-02-24 13:45:00|1706.8|1703.8|1703.3|1700.3|1707.3|1704.3|1702.3|1699.3|278
1614174600000|2021-02-24 13:50:00|1702.8|1699.8|1702.3|1699.3|1705.3|1702.3|1701.3|1698.3|108
1614174900000|2021-02-24 13:55:00|1701.8|1698.8|1702.8|1699.8|1703.3|1700.3|1701.3|1698.3|271
1614175200000|2021-02-24 14:00:00|1703.3|1700.3|1706.3|1703.3|1706.3|1703.3|1702.3|1699.3|618
1614175500000|2021-02-24 14:05:00|1706.8|1703.8|1707.3|1704.3|1709.3|1706.3|1706.8|1703.8|253
1614175800000|2021-02-24 14:10:00|1707.8|1704.8|1710.3|1707.3|1711.3|1708.3|1706.3|1703.3|1191
1614176100000|2021-02-24 14:15:00|1709.3|1706.3|1710.3|1707.3|1711.3|1708.3|1707.3|1704.3|868
1614176400000|2021-02-24 14:20:00|1709.3|1706.3|1708.3|1705.3|1710.3|1707.3|1708.3|1705.3|242
1614176700000|2021-02-24 14:25:00|1708.8|1705.8|1708.3|1705.3|1710.2|1707.2|1706.3|1703.3|288
1614177000000|2021-02-24 14:30:00|1708.7|1705.7|1707.8|1704.8|1710.3|1707.3|1707.3|1704.3|349
1614177300000|2021-02-24 14:35:00|1708.2|1705.2|1707.8|1704.8|1709.8|1706.8|1707.2|1704.2|259
1614177600000|2021-02-24 14:40:00|1707.3|1704.3|1707.3|1704.3|1709.3|1706.3|1706.3|1703.3|463
1614177900000|2021-02-24 14:45:00|1707.2|1704.2|1710.2|1707.2|1711.2|1708.2|1707.2|1704.2|393
1614178200000|2021-02-24 14:50:00|1711.2|1708.2|1708.3|1705.3|1711.2|1708.2|1707.3|1704.3|334
1614178500000|2021-02-24 14:55:00|1709.2|1706.2|1710.2|1707.2|1710.2|1707.2|1708.3|1705.3|69
1614178800000|2021-02-24 15:00:00|1710.7|1707.7|1714.2|1711.2|1714.7|1711.7|1710.2|1707.2|599
1614179100000|2021-02-24 15:05:00|1715.2|1712.2|1716.2|1713.2|1719.2|1716.2|1714.2|1711.2|426
1614179400000|2021-02-24 15:10:00|1715.2|1712.2|1716.2|1713.2|1717.7|1714.7|1713.2|1710.2|450
1614179700000|2021-02-24 15:15:00|1715.7|1712.7|1715.2|1712.2|1717.2|1714.2|1714.2|1711.2|441
1614180000000|2021-02-24 15:20:00|1714.2|1711.2|1706.2|1703.2|1714.2|1711.2|1699.3|1696.3|1005
1614180300000|2021-02-24 15:25:00|1707.2|1704.2|1702.2|1699.2|1709.2|1706.2|1702.2|1699.2|248
1614180600000|2021-02-24 15:30:00|1702.7|1699.7|1706.2|1703.2|1706.2|1703.2|1702.7|1699.7|155
1614180900000|2021-02-24 15:35:00|1707.2|1704.2|1710.2|1707.2|1712.7|1709.7|1706.2|1703.2|565
1614181200000|2021-02-24 15:40:00|1709.2|1706.2|1709.2|1706.2|1709.2|1706.2|1708.2|1705.2|153
1614181500000|2021-02-24 15:45:00|1710.2|1707.2|1711.2|1708.2|1711.2|1708.2|1710.2|1707.2|312
1614181800000|2021-02-24 15:50:00|1711.7|1708.7|1715.1|1712.1|1715.1|1712.1|1711.7|1708.7|226
1614182100000|2021-02-24 15:55:00|1714.6|1711.6|1714.1|1711.1|1715.1|1712.1|1714.1|1711.1|160
1614182400000|2021-02-24 16:00:00|1714.2|1711.2|1714.1|1711.1|1714.2|1711.2|1714.1|1711.1|157
1614182700000|2021-02-24 16:05:00|1714.6|1711.6|1715.1|1712.1|1716.1|1713.1|1714.1|1711.1|209
1614183000000|2021-02-24 16:10:00|1715.6|1712.6|1717.1|1714.1|1717.1|1714.1|1714.1|1711.1|256
1614183300000|2021-02-24 16:15:00|1716.6|1713.6|1718.1|1715.1|1718.1|1715.1|1716.6|1713.6|117
1614183600000|2021-02-24 16:20:00|1717.1|1714.1|1720.1|1717.1|1720.6|1717.6|1717.1|1714.1|298
1614183900000|2021-02-24 16:25:00|1719.1|1716.1|1718.1|1715.1|1720.6|1717.6|1718.1|1715.1|272
1614184200000|2021-02-24 16:30:00|1718.6|1715.6|1717.1|1714.1|1718.6|1715.6|1716.1|1713.1|293
1614184500000|2021-02-24 16:35:00|1717.6|1714.6|1716.7|1713.7|1718.6|1715.6|1713.2|1710.2|762
1614184800000|2021-02-24 16:40:00|1717.2|1714.2|1715.2|1712.2|1717.2|1714.2|1714.2|1711.2|347
1614185100000|2021-02-24 16:45:00|1714.7|1711.7|1711.7|1708.7|1716.2|1713.2|1711.2|1708.2|427
1614185400000|2021-02-24 16:50:00|1711.2|1708.2|1712.7|1709.7|1715.2|1712.2|1711.2|1708.2|643
1614185700000|2021-02-24 16:55:00|1712.2|1709.2|1712.2|1709.2|1712.2|1709.2|1711.2|1708.2|115
1614186000000|2021-02-24 17:00:00|1713.2|1710.2|1715.2|1712.2|1715.2|1712.2|1712.7|1709.7|108
1614186300000|2021-02-24 17:05:00|1714.7|1711.7|1714.2|1711.2|1715.2|1712.2|1713.2|1710.2|299
1614186600000|2021-02-24 17:10:00|1715.2|1712.2|1714.2|1711.2|1715.2|1712.2|1713.2|1710.2|161
1614186900000|2021-02-24 17:15:00|1713.2|1710.2|1713.2|1710.2|1714.2|1711.2|1712.2|1709.2|199
1614187200000|2021-02-24 17:20:00|1713.7|1710.7|1713.2|1710.2|1713.7|1710.7|1712.2|1709.2|1108
1614187500000|2021-02-24 17:25:00|1714.2|1711.2|1714.2|1711.2|1714.2|1711.2|1713.2|1710.2|581
1614187800000|2021-02-24 17:30:00|1715.2|1712.2|1717.1|1714.1|1717.1|1714.1|1715.2|1712.2|401
1614188100000|2021-02-24 17:35:00|1718.1|1715.1|1717.1|1714.1|1719.1|1716.1|1717.1|1714.1|1216
1614188400000|2021-02-24 17:40:00|1718.1|1715.1|1718.1|1715.1|1718.1|1715.1|1718.1|1715.1|218
1614188700000|2021-02-24 17:45:00|1718.6|1715.6|1714.2|1711.2|1721.1|1718.1|1714.2|1711.2|457
1614189000000|2021-02-24 17:50:00|1715.1|1712.1|1716.1|1713.1|1718.1|1715.1|1713.1|1710.1|2095
1614189300000|2021-02-24 17:55:00|1716|1713|1723|1720|1723|1720|1716|1713|1041
1614241800000|2021-02-25 08:30:00|1719.3|1716.3|1724.3|1721.3|1724.3|1721.3|1717.3|1714.3|662
1614242100000|2021-02-25 08:35:00|1725.3|1722.3|1726.8|1723.8|1728.2|1725.2|1724.3|1721.3|510
1614242400000|2021-02-25 08:40:00|1727.3|1724.3|1727.3|1724.3|1728.3|1725.3|1725.3|1722.3|96
1614242700000|2021-02-25 08:45:00|1726.3|1723.3|1728.3|1725.3|1728.3|1725.3|1725.3|1722.3|93
1614243000000|2021-02-25 08:50:00|1727.3|1724.3|1726.3|1723.3|1727.3|1724.3|1725.3|1722.3|151
1614243300000|2021-02-25 08:55:00|1725.3|1722.3|1727.3|1724.3|1727.3|1724.3|1725.3|1722.3|106
1614243600000|2021-02-25 09:00:00|1726.3|1723.3|1729.2|1726.2|1729.2|1726.2|1726.2|1723.2|378
1614243900000|2021-02-25 09:05:00|1728.7|1725.7|1730.2|1727.2|1731.2|1728.2|1728.2|1725.2|179
1614244200000|2021-02-25 09:10:00|1729.2|1726.2|1730.3|1727.3|1730.3|1727.3|1729.2|1726.2|141
1614244500000|2021-02-25 09:15:00|1730.2|1727.2|1731.2|1728.2|1731.2|1728.2|1730.2|1727.2|58
1614244800000|2021-02-25 09:20:00|1732.2|1729.2|1732.2|1729.2|1732.2|1729.2|1732.2|1729.2|119
1614245100000|2021-02-25 09:25:00|1731.2|1728.2|1732.2|1729.2|1732.2|1729.2|1730.2|1727.2|117
1614245400000|2021-02-25 09:30:00|1731.7|1728.7|1731.2|1728.2|1731.7|1728.7|1730.2|1727.2|37
1614245700000|2021-02-25 09:35:00|1730.2|1727.2|1729.3|1726.3|1731.3|1728.3|1729.3|1726.3|186
1614246000000|2021-02-25 09:40:00|1729.8|1726.8|1729.3|1726.3|1729.8|1726.8|1729.3|1726.3|67
1614246300000|2021-02-25 09:45:00|1728.8|1725.8|1728.8|1725.8|1729.3|1726.3|1728.3|1725.3|41
1614246600000|2021-02-25 09:50:00|1729.2|1726.2|1732.2|1729.2|1732.2|1729.2|1728.3|1725.3|179
1614246900000|2021-02-25 09:55:00|1733.2|1730.2|1732.2|1729.2|1734.2|1731.2|1732.2|1729.2|117
1614247200000|2021-02-25 10:00:00|1731.3|1728.3|1728.4|1725.4|1731.3|1728.3|1728.4|1725.4|170
1614247500000|2021-02-25 10:05:00|1729.3|1726.3|1728.3|1725.3|1729.3|1726.3|1728.3|1725.3|81
1614247800000|2021-02-25 10:10:00|1728.8|1725.8|1729.3|1726.3|1729.3|1726.3|1728.3|1725.3|53
1614248100000|2021-02-25 10:15:00|1730.3|1727.3|1730.3|1727.3|1730.3|1727.3|1730.3|1727.3|30
1614248400000|2021-02-25 10:20:00|1729.8|1726.8|1730.3|1727.3|1730.3|1727.3|1729.8|1726.8|38
1614248700000|2021-02-25 10:25:00|1729.8|1726.8|1729.3|1726.3|1730.3|1727.3|1728.3|1725.3|199
1614249000000|2021-02-25 10:30:00|1728.4|1725.4|1724.3|1721.3|1729.3|1726.3|1722.4|1719.4|228
1614249300000|2021-02-25 10:35:00|1723.8|1720.8|1723.4|1720.4|1724.3|1721.3|1723.3|1720.3|48
1614249600000|2021-02-25 10:40:00|1724.3|1721.3|1721.3|1718.3|1724.3|1721.3|1720.4|1717.4|197
1614249900000|2021-02-25 10:45:00|1721.4|1718.4|1722.3|1719.3|1722.3|1719.3|1720.4|1717.4|56
1614250200000|2021-02-25 10:50:00|1722.4|1719.4|1721.4|1718.4|1722.4|1719.4|1721.4|1718.4|58
1614250500000|2021-02-25 10:55:00|1722.4|1719.4|1723.4|1720.4|1723.4|1720.4|1720.4|1717.4|367
1614250800000|2021-02-25 11:00:00|1723.3|1720.3|1722.3|1719.3|1723.3|1720.3|1721.4|1718.4|161
1614251100000|2021-02-25 11:05:00|1722.4|1719.4|1720.3|1717.3|1722.4|1719.4|1720.3|1717.3|191
1614251400000|2021-02-25 11:10:00|1720.4|1717.4|1721.3|1718.3|1721.3|1718.3|1720.3|1717.3|10
1614251700000|2021-02-25 11:15:00|1720.3|1717.3|1720.3|1717.3|1720.3|1717.3|1720.3|1717.3|21
1614252000000|2021-02-25 11:20:00|1719.3|1716.3|1708.9|1705.9|1719.3|1716.3|1707.4|1704.4|772
1614252300000|2021-02-25 11:25:00|1709.4|1706.4|1710.9|1707.9|1711.8|1708.8|1709.4|1706.4|83
1614252600000|2021-02-25 11:30:00|1713.3|1710.3|1713.3|1710.3|1713.4|1710.4|1711.8|1708.8|111
1614252900000|2021-02-25 11:35:00|1712.8|1709.8|1712.4|1709.4|1713.4|1710.4|1711.9|1708.9|35
1614253200000|2021-02-25 11:40:00|1712.3|1709.3|1713.3|1710.3|1713.3|1710.3|1710.4|1707.4|42
1614253500000|2021-02-25 11:45:00|1714.3|1711.3|1714.3|1711.3|1714.3|1711.3|1714.3|1711.3|28
1614253800000|2021-02-25 11:50:00|1715.3|1712.3|1715.3|1712.3|1716.3|1713.3|1715.3|1712.3|68
1614254100000|2021-02-25 11:55:00|1714.8|1711.8|1714.3|1711.3|1715.3|1712.3|1714.3|1711.3|130
1614254400000|2021-02-25 12:00:00|1715.3|1712.3|1712.3|1709.3|1715.3|1712.3|1712.3|1709.3|91
1614254700000|2021-02-25 12:05:00|1711.3|1708.3|1709.3|1706.3|1711.3|1708.3|1709.3|1706.3|169
1614255000000|2021-02-25 12:10:00|1707.9|1704.9|1709.3|1706.3|1709.9|1706.9|1705.4|1702.4|160
1614255300000|2021-02-25 12:15:00|1708.9|1705.9|1708.3|1705.3|1709.3|1706.3|1708.3|1705.3|46
1614255600000|2021-02-25 12:20:00|1709.3|1706.3|1708.3|1705.3|1710.3|1707.3|1706.9|1703.9|111
1614255900000|2021-02-25 12:25:00|1708.4|1705.4|1716.3|1713.3|1717.3|1714.3|1708.4|1705.4|335
1614256200000|2021-02-25 12:30:00|1716.8|1713.8|1714.3|1711.3|1719.8|1716.8|1714.3|1711.3|238
1614256500000|2021-02-25 12:35:00|1715.3|1712.3|1717.3|1714.3|1717.3|1714.3|1714.8|1711.8|71
1614256800000|2021-02-25 12:40:00|1718.3|1715.3|1715.3|1712.3|1721.2|1718.2|1714.3|1711.3|230
1614257100000|2021-02-25 12:45:00|1716.3|1713.3|1719.3|1716.3|1720.3|1717.3|1716.3|1713.3|266
1614257400000|2021-02-25 12:50:00|1720.2|1717.2|1720.2|1717.2|1721.2|1718.2|1716.3|1713.3|99
1614257700000|2021-02-25 12:55:00|1720.3|1717.3|1721.2|1718.2|1722.7|1719.7|1718.3|1715.3|136
1614258000000|2021-02-25 13:00:00|1720.3|1717.3|1717.8|1714.8|1720.3|1717.3|1717.3|1714.3|257
1614258300000|2021-02-25 13:05:00|1717.3|1714.3|1718.3|1715.3|1721.2|1718.2|1717.3|1714.3|309
1614258600000|2021-02-25 13:10:00|1719.3|1716.3|1715.3|1712.3|1720.3|1717.3|1715.2|1712.2|288
1614258900000|2021-02-25 13:15:00|1714.8|1711.8|1714.3|1711.3|1716.2|1713.2|1713.3|1710.3|97
1614259200000|2021-02-25 13:20:00|1714.8|1711.8|1719.2|1716.2|1719.2|1716.2|1714.3|1711.3|182
1614259500000|2021-02-25 13:25:00|1720.2|1717.2|1718.2|1715.2|1720.2|1717.2|1716.3|1713.3|66
1614259800000|2021-02-25 13:30:00|1717.3|1714.3|1716.8|1713.8|1718.2|1715.2|1716.3|1713.3|321
1614260100000|2021-02-25 13:35:00|1717.2|1714.2|1708.3|1705.3|1717.2|1714.2|1708.3|1705.3|426
1614260400000|2021-02-25 13:40:00|1708.8|1705.8|1706.3|1703.3|1710.3|1707.3|1706.3|1703.3|1371
1614260700000|2021-02-25 13:45:00|1704.4|1701.4|1706.3|1703.3|1708.3|1705.3|1701.4|1698.4|327
1614261000000|2021-02-25 13:50:00|1705.3|1702.3|1696.4|1693.4|1705.3|1702.3|1696.4|1693.4|1370
1614261300000|2021-02-25 13:55:00|1695.5|1692.5|1699.9|1696.9|1701.4|1698.4|1695.4|1692.4|469
1614261600000|2021-02-25 14:00:00|1700.4|1697.4|1699.4|1696.4|1701.4|1698.4|1699.4|1696.4|335
1614261900000|2021-02-25 14:05:00|1698.4|1695.4|1690.5|1687.5|1699.4|1696.4|1686.5|1683.5|1582
1614262200000|2021-02-25 14:10:00|1690|1687|1679.1|1676.1|1693.5|1690.5|1676.6|1673.6|1426
1614262500000|2021-02-25 14:15:00|1679.6|1676.6|1686.1|1683.1|1686.1|1683.1|1679.1|1676.1|1196
1614262800000|2021-02-25 14:20:00|1685.6|1682.6|1681.6|1678.6|1686.1|1683.1|1681.6|1678.6|440
1614263100000|2021-02-25 14:25:00|1682.1|1679.1|1683.6|1680.6|1686.6|1683.6|1679.6|1676.6|482
1614263400000|2021-02-25 14:30:00|1684.6|1681.6|1687.6|1684.6|1687.6|1684.6|1683.6|1680.6|310
1614263700000|2021-02-25 14:35:00|1686.6|1683.6|1681.7|1678.7|1687.1|1684.1|1679.7|1676.7|983
1614264000000|2021-02-25 14:40:00|1681.2|1678.2|1679.6|1676.6|1682.6|1679.6|1679.6|1676.6|610
1614264300000|2021-02-25 14:45:00|1678.6|1675.6|1667.7|1664.7|1678.6|1675.6|1667.7|1664.7|3198
1614264600000|2021-02-25 14:50:00|1668.2|1665.2|1671.6|1668.6|1672.6|1669.6|1667.7|1664.7|1306
1614264900000|2021-02-25 14:55:00|1671.7|1668.7|1677.1|1674.1|1678.6|1675.6|1671.7|1668.7|464
1614265200000|2021-02-25 15:00:00|1677.6|1674.6|1676.6|1673.6|1679.6|1676.6|1675.6|1672.6|400
1614265500000|2021-02-25 15:05:00|1677.1|1674.1|1675.6|1672.6|1677.6|1674.6|1674.6|1671.6|415
1614265800000|2021-02-25 15:10:00|1676.5|1673.5|1675.6|1672.6|1678.6|1675.6|1675.1|1672.1|324
1614266100000|2021-02-25 15:15:00|1676.6|1673.6|1677.6|1674.6|1678.1|1675.1|1674.6|1671.6|411
1614266400000|2021-02-25 15:20:00|1678.6|1675.6|1680.5|1677.5|1683.1|1680.1|1676.6|1673.6|376
1614266700000|2021-02-25 15:25:00|1681.5|1678.5|1681.5|1678.5|1682|1679|1679.6|1676.6|262
1614267000000|2021-02-25 15:30:00|1680.5|1677.5|1682.5|1679.5|1682.6|1679.6|1679.6|1676.6|311
1614267300000|2021-02-25 15:35:00|1681.5|1678.5|1683.6|1680.6|1685.5|1682.5|1681.5|1678.5|323
1614267600000|2021-02-25 15:40:00|1683.5|1680.5|1679.6|1676.6|1683.5|1680.5|1679.6|1676.6|310
1614267900000|2021-02-25 15:45:00|1680.1|1677.1|1676.6|1673.6|1680.5|1677.5|1676.1|1673.1|539
1614268200000|2021-02-25 15:50:00|1675.6|1672.6|1676.6|1673.6|1678.6|1675.6|1675.6|1672.6|228
1614268500000|2021-02-25 15:55:00|1675.6|1672.6|1674.6|1671.6|1676.1|1673.1|1674.6|1671.6|222
1614268800000|2021-02-25 16:00:00|1673.6|1670.6|1673.6|1670.6|1674.1|1671.1|1671.6|1668.6|883
1614269100000|2021-02-25 16:05:00|1674.6|1671.6|1679.5|1676.5|1679.5|1676.5|1673.6|1670.6|292
1614269400000|2021-02-25 16:10:00|1678.6|1675.6|1678.6|1675.6|1679.6|1676.6|1676.6|1673.6|246
1614269700000|2021-02-25 16:15:00|1677.6|1674.6|1680.5|1677.5|1680.6|1677.6|1676.6|1673.6|230
1614270000000|2021-02-25 16:20:00|1681|1678|1683.5|1680.5|1684.5|1681.5|1679.5|1676.5|300
1614270300000|2021-02-25 16:25:00|1683.6|1680.6|1688.5|1685.5|1689.5|1686.5|1683.6|1680.6|549
1614270600000|2021-02-25 16:30:00|1688|1685|1688.5|1685.5|1690.5|1687.5|1685.5|1682.5|332
1614270900000|2021-02-25 16:35:00|1687.5|1684.5|1686.5|1683.5|1688.5|1685.5|1685.5|1682.5|360
1614271200000|2021-02-25 16:40:00|1686|1683|1688.5|1685.5|1689.5|1686.5|1685.5|1682.5|166
1614271500000|2021-02-25 16:45:00|1688.4|1685.4|1689.4|1686.4|1690.4|1687.4|1687.5|1684.5|222
1614271800000|2021-02-25 16:50:00|1689.5|1686.5|1687.4|1684.4|1689.5|1686.5|1687.4|1684.4|265
1614272100000|2021-02-25 16:55:00|1689.4|1686.4|1693.4|1690.4|1695.4|1692.4|1689.4|1686.4|773
1614272400000|2021-02-25 17:00:00|1692.4|1689.4|1691.4|1688.4|1692.9|1689.9|1691.4|1688.4|216
1614272700000|2021-02-25 17:05:00|1690.4|1687.4|1688.5|1685.5|1690.9|1687.9|1687.4|1684.4|496
1614273000000|2021-02-25 17:10:00|1688.4|1685.4|1685.5|1682.5|1688.4|1685.4|1685.5|1682.5|177
1614273300000|2021-02-25 17:15:00|1684.5|1681.5|1683|1680|1684.5|1681.5|1681.5|1678.5|485
1614273600000|2021-02-25 17:20:00|1682.5|1679.5|1683.5|1680.5|1686.5|1683.5|1682.5|1679.5|158
1614273900000|2021-02-25 17:25:00|1684.5|1681.5|1684.4|1681.4|1686.4|1683.4|1681.5|1678.5|317
1614274200000|2021-02-25 17:30:00|1684.5|1681.5|1685.4|1682.4|1686.4|1683.4|1682.5|1679.5|282
1614274500000|2021-02-25 17:35:00|1685.5|1682.5|1685.5|1682.5|1686.9|1683.9|1684|1681|414
1614274800000|2021-02-25 17:40:00|1685|1682|1685.5|1682.5|1685.5|1682.5|1682.5|1679.5|981
1614275100000|2021-02-25 17:45:00|1685.4|1682.4|1684.5|1681.5|1687.4|1684.4|1684.4|1681.4|821
1614275400000|2021-02-25 17:50:00|1684.4|1681.4|1677.4|1674.4|1687.4|1684.4|1677.4|1674.4|2762
1614275700000|2021-02-25 17:55:00|1678.4|1675.4|1686.9|1683.9|1688.4|1685.4|1677.4|1674.4|1204
1614328200000|2021-02-26 08:30:00|1677.4|1674.4|1675.5|1672.5|1677.4|1674.4|1670.9|1667.9|655
1614328500000|2021-02-26 08:35:00|1671.9|1668.9|1670.9|1667.9|1672.9|1669.9|1669.9|1666.9|343
1614328800000|2021-02-26 08:40:00|1671.9|1668.9|1670.9|1667.9|1671.9|1668.9|1668.9|1665.9|250
1614329100000|2021-02-26 08:45:00|1669.9|1666.9|1666.5|1663.5|1672.4|1669.4|1666|1663|233
1614329400000|2021-02-26 08:50:00|1666.4|1663.4|1661|1658|1667.9|1664.9|1660|1657|244
1614329700000|2021-02-26 08:55:00|1661.5|1658.5|1662.9|1659.9|1664.9|1661.9|1661|1658|170
1614330000000|2021-02-26 09:00:00|1662|1659|1661.4|1658.4|1662|1659|1659.9|1656.9|252
1614330300000|2021-02-26 09:05:00|1660.9|1657.9|1658.9|1655.9|1660.9|1657.9|1657|1654|519
1614330600000|2021-02-26 09:10:00|1659|1656|1657|1654|1659.9|1656.9|1657|1654|527
1614330900000|2021-02-26 09:15:00|1656.9|1653.9|1658|1655|1658|1655|1656|1653|204
1614331200000|2021-02-26 09:20:00|1657|1654|1657|1654|1658|1655|1656|1653|292
1614331500000|2021-02-26 09:25:00|1656.9|1653.9|1658|1655|1658|1655|1656|1653|165
1614331800000|2021-02-26 09:30:00|1657.9|1654.9|1657|1654|1657.9|1654.9|1656|1653|52
1614332100000|2021-02-26 09:35:00|1657.9|1654.9|1658|1655|1658|1655|1657.9|1654.9|106
1614332400000|2021-02-26 09:40:00|1657.9|1654.9|1656.9|1653.9|1657.9|1654.9|1656|1653|130
1614332700000|2021-02-26 09:45:00|1657.9|1654.9|1659.9|1656.9|1659.9|1656.9|1657.4|1654.4|239
1614333000000|2021-02-26 09:50:00|1659.4|1656.4|1658.9|1655.9|1661.9|1658.9|1657.9|1654.9|216
1614333300000|2021-02-26 09:55:00|1658.4|1655.4|1658.9|1655.9|1659.9|1656.9|1658|1655|113
1614333600000|2021-02-26 10:00:00|1657.9|1654.9|1659.9|1656.9|1659.9|1656.9|1657.9|1654.9|130
1614333900000|2021-02-26 10:05:00|1661.9|1658.9|1660.9|1657.9|1661.9|1658.9|1660.4|1657.4|182
1614334200000|2021-02-26 10:10:00|1659.9|1656.9|1661.8|1658.8|1661.9|1658.9|1659.9|1656.9|49
1614334500000|2021-02-26 10:15:00|1661.4|1658.4|1661.4|1658.4|1661.8|1658.8|1660.9|1657.9|24
1614334800000|2021-02-26 10:20:00|1660.9|1657.9|1662.9|1659.9|1662.9|1659.9|1660.9|1657.9|67
1614335100000|2021-02-26 10:25:00|1661.9|1658.9|1662.9|1659.9|1662.9|1659.9|1661.9|1658.9|21
1614335400000|2021-02-26 10:30:00|1663.8|1660.8|1663.9|1660.9|1664.9|1661.9|1663.8|1660.8|255
1614335700000|2021-02-26 10:35:00|1664.9|1661.9|1664.4|1661.4|1664.9|1661.9|1664.4|1661.4|56
1614336000000|2021-02-26 10:40:00|1664.8|1661.8|1664.9|1661.9|1667.4|1664.4|1664.4|1661.4|136
1614336300000|2021-02-26 10:45:00|1664.8|1661.8|1663.9|1660.9|1664.8|1661.8|1663.9|1660.9|19
1614336600000|2021-02-26 10:50:00|1662.9|1659.9|1662.9|1659.9|1663.9|1660.9|1661.4|1658.4|216
1614336900000|2021-02-26 10:55:00|1662.8|1659.8|1662.9|1659.9|1663.9|1660.9|1662.8|1659.8|54
1614337200000|2021-02-26 11:00:00|1663.8|1660.8|1660.9|1657.9|1663.8|1660.8|1660.9|1657.9|66
1614337500000|2021-02-26 11:05:00|1659.9|1656.9|1659.9|1656.9|1659.9|1656.9|1659.9|1656.9|177
1614337800000|2021-02-26 11:10:00|1660|1657|1659|1656|1660.9|1657.9|1659|1656|250
1614338100000|2021-02-26 11:15:00|1660|1657|1660|1657|1660.9|1657.9|1659|1656|153
1614338400000|2021-02-26 11:20:00|1660.9|1657.9|1660.9|1657.9|1660.9|1657.9|1660.9|1657.9|36
1614338700000|2021-02-26 11:25:00|1660.5|1657.5|1661|1658|1661|1658|1660|1657|31
1614339000000|2021-02-26 11:30:00|1660.5|1657.5|1659.5|1656.5|1660.9|1657.9|1659|1656|109
1614339300000|2021-02-26 11:35:00|1660|1657|1659|1656|1660|1657|1659|1656|52
1614339600000|2021-02-26 11:40:00|1658|1655|1655|1652|1658|1655|1655|1652|232
1614339900000|2021-02-26 11:45:00|1654|1651|1652|1649|1654|1651|1652|1649|599
1614340200000|2021-02-26 11:50:00|1651.9|1648.9|1651.9|1648.9|1652.4|1649.4|1651.9|1648.9|58
1614340500000|2021-02-26 11:55:00|1652|1649|1648.9|1645.9|1652|1649|1648.9|1645.9|585
1614340800000|2021-02-26 12:00:00|1646.9|1643.9|1652.4|1649.4|1652.4|1649.4|1646.9|1643.9|855
1614341100000|2021-02-26 12:05:00|1651.9|1648.9|1653.4|1650.4|1656.8|1653.8|1651.9|1648.9|140
1614341400000|2021-02-26 12:10:00|1652.9|1649.9|1652.9|1649.9|1653.9|1650.9|1652.9|1649.9|128
1614341700000|2021-02-26 12:15:00|1651.9|1648.9|1649.9|1646.9|1651.9|1648.9|1647.9|1644.9|194
1614342000000|2021-02-26 12:20:00|1650.9|1647.9|1650.9|1647.9|1650.9|1647.9|1647.9|1644.9|572
1614342300000|2021-02-26 12:25:00|1650.5|1647.5|1649|1646|1650.5|1647.5|1648|1645|532
1614342600000|2021-02-26 12:30:00|1650|1647|1650|1647|1652|1649|1648|1645|456
1614342900000|2021-02-26 12:35:00|1649|1646|1650|1647|1651.5|1648.5|1649|1646|175
1614343200000|2021-02-26 12:40:00|1651|1648|1652|1649|1652|1649|1650|1647|67
1614343500000|2021-02-26 12:45:00|1652.9|1649.9|1653.9|1650.9|1655.5|1652.5|1652|1649|499
1614343800000|2021-02-26 12:50:00|1653.4|1650.4|1652|1649|1653.4|1650.4|1650.5|1647.5|115
1614344100000|2021-02-26 12:55:00|1651.9|1648.9|1648|1645|1651.9|1648.9|1648|1645|128
1614344400000|2021-02-26 13:00:00|1647.5|1644.5|1647|1644|1648.9|1645.9|1646.9|1643.9|301
1614344700000|2021-02-26 13:05:00|1648|1645|1644.4|1641.4|1649|1646|1644|1641|541
1614345000000|2021-02-26 13:10:00|1643.9|1640.9|1647|1644|1648|1645|1643.9|1640.9|616
1614345300000|2021-02-26 13:15:00|1646.9|1643.9|1644.9|1641.9|1648|1645|1644|1641|289
1614345600000|2021-02-26 13:20:00|1645|1642|1648.9|1645.9|1648.9|1645.9|1644.9|1641.9|219
1614345900000|2021-02-26 13:25:00|1649.9|1646.9|1645.9|1642.9|1649.9|1646.9|1645.9|1642.9|137
1614346200000|2021-02-26 13:30:00|1644.9|1641.9|1648.9|1645.9|1649.9|1646.9|1644.4|1641.4|740
1614346500000|2021-02-26 13:35:00|1649.9|1646.9|1651.8|1648.8|1651.8|1648.8|1648.9|1645.9|232
1614346800000|2021-02-26 13:40:00|1651.9|1648.9|1655.8|1652.8|1655.8|1652.8|1650.9|1647.9|485
1614347100000|2021-02-26 13:45:00|1656.3|1653.3|1657.3|1654.3|1657.8|1654.8|1654.8|1651.8|283
1614347400000|2021-02-26 13:50:00|1656.8|1653.8|1655.8|1652.8|1656.8|1653.8|1655.8|1652.8|163
1614347700000|2021-02-26 13:55:00|1656.8|1653.8|1657.8|1654.8|1657.8|1654.8|1655.8|1652.8|217
1614348000000|2021-02-26 14:00:00|1656.8|1653.8|1656.8|1653.8|1656.9|1653.9|1655.8|1652.8|213
1614348300000|2021-02-26 14:05:00|1655.9|1652.9|1657.8|1654.8|1657.8|1654.8|1655.9|1652.9|221
1614348600000|2021-02-26 14:10:00|1657.3|1654.3|1662.8|1659.8|1662.8|1659.8|1656.9|1653.9|352
1614348900000|2021-02-26 14:15:00|1661.8|1658.8|1665.7|1662.7|1665.7|1662.7|1660.8|1657.8|706
1614349200000|2021-02-26 14:20:00|1666.7|1663.7|1665.7|1662.7|1667.7|1664.7|1663.7|1660.7|559
1614349500000|2021-02-26 14:25:00|1664.7|1661.7|1660.7|1657.7|1665.7|1662.7|1659.8|1656.8|472
1614349800000|2021-02-26 14:30:00|1660.3|1657.3|1660.7|1657.7|1663.7|1660.7|1658.8|1655.8|363
1614350100000|2021-02-26 14:35:00|1660.8|1657.8|1660.7|1657.7|1662.7|1659.7|1658.8|1655.8|238
1614350400000|2021-02-26 14:40:00|1659.8|1656.8|1662.7|1659.7|1663.2|1660.2|1659.7|1656.7|229
1614350700000|2021-02-26 14:45:00|1663.6|1660.6|1662.6|1659.6|1666.1|1663.1|1662.6|1659.6|381
1614351000000|2021-02-26 14:50:00|1661.7|1658.7|1662.6|1659.6|1664.6|1661.6|1660.6|1657.6|667
1614351300000|2021-02-26 14:55:00|1661.7|1658.7|1660.7|1657.7|1663.6|1660.6|1660.7|1657.7|300
1614351600000|2021-02-26 15:00:00|1661.6|1658.6|1662.1|1659.1|1663.5|1660.5|1659.7|1656.7|355
1614351900000|2021-02-26 15:05:00|1661.6|1658.6|1659.6|1656.6|1663.6|1660.6|1659.6|1656.6|406
1614352200000|2021-02-26 15:10:00|1660.1|1657.1|1664.5|1661.5|1666.5|1663.5|1658.6|1655.6|278
1614352500000|2021-02-26 15:15:00|1665.5|1662.5|1663.5|1660.5|1666.5|1663.5|1663.5|1660.5|280
1614352800000|2021-02-26 15:20:00|1664.5|1661.5|1662.5|1659.5|1664.5|1661.5|1661.5|1658.5|316
1614353100000|2021-02-26 15:25:00|1662|1659|1666.4|1663.4|1666.4|1663.4|1661.5|1658.5|344
1614353400000|2021-02-26 15:30:00|1666.5|1663.5|1663.5|1660.5|1667.4|1664.4|1663|1660|254
1614353700000|2021-02-26 15:35:00|1663|1660|1661.5|1658.5|1663|1660|1660.5|1657.5|316
1614354000000|2021-02-26 15:40:00|1661|1658|1658.5|1655.5|1661.5|1658.5|1655.6|1652.6|378
1614354300000|2021-02-26 15:45:00|1657.5|1654.5|1659.5|1656.5|1659.5|1656.5|1657.5|1654.5|115
1614354600000|2021-02-26 15:50:00|1658.5|1655.5|1656.5|1653.5|1659.5|1656.5|1655.5|1652.5|420
1614354900000|2021-02-26 15:55:00|1655.5|1652.5|1651.6|1648.6|1658.5|1655.5|1651.6|1648.6|555
1614355200000|2021-02-26 16:00:00|1650.6|1647.6|1650.1|1647.1|1651.6|1648.6|1648.6|1645.6|679
1614355500000|2021-02-26 16:05:00|1649.6|1646.6|1652.6|1649.6|1652.6|1649.6|1649.1|1646.1|229
1614355800000|2021-02-26 16:10:00|1653.5|1650.5|1660.4|1657.4|1660.9|1657.9|1653.5|1650.5|653
1614356100000|2021-02-26 16:15:00|1660.5|1657.5|1660.4|1657.4|1661.4|1658.4|1658.5|1655.5|188
1614356400000|2021-02-26 16:20:00|1659.5|1656.5|1664.4|1661.4|1665.3|1662.3|1659.4|1656.4|471
1614356700000|2021-02-26 16:25:00|1664.3|1661.3|1659.4|1656.4|1665.3|1662.3|1659.4|1656.4|305
1614357000000|2021-02-26 16:30:00|1660.3|1657.3|1658.5|1655.5|1664.3|1661.3|1658.5|1655.5|266
1614357300000|2021-02-26 16:35:00|1659.5|1656.5|1656.5|1653.5|1659.5|1656.5|1654.5|1651.5|397
1614357600000|2021-02-26 16:40:00|1656.1|1653.1|1649.7|1646.7|1656.1|1653.1|1649.7|1646.7|435
1614357900000|2021-02-26 16:45:00|1650.7|1647.7|1657.1|1654.1|1660.1|1657.1|1650.7|1647.7|427
1614358200000|2021-02-26 16:50:00|1656.6|1653.6|1650.7|1647.7|1656.6|1653.6|1650.7|1647.7|832
1614358500000|2021-02-26 16:55:00|1651.6|1648.6|1652.6|1649.6|1653.5|1650.5|1650.1|1647.1|299
1614358800000|2021-02-26 17:00:00|1653.5|1650.5|1651.1|1648.1|1653.5|1650.5|1648.6|1645.6|340
1614359100000|2021-02-26 17:05:00|1650.6|1647.6|1650.6|1647.6|1651.6|1648.6|1649.6|1646.6|230
1614359400000|2021-02-26 17:10:00|1649.6|1646.6|1650.5|1647.5|1650.6|1647.6|1648.6|1645.6|202
1614359700000|2021-02-26 17:15:00|1650.1|1647.1|1649.5|1646.5|1653.5|1650.5|1649.5|1646.5|213
1614360000000|2021-02-26 17:20:00|1648.6|1645.6|1647.1|1644.1|1649.5|1646.5|1646.6|1643.6|292
1614360300000|2021-02-26 17:25:00|1647.6|1644.6|1644.6|1641.6|1647.6|1644.6|1644.6|1641.6|456
1614360600000|2021-02-26 17:30:00|1644.1|1641.1|1644.1|1641.1|1644.6|1641.6|1643.6|1640.6|284
1614360900000|2021-02-26 17:35:00|1643.6|1640.6|1640.7|1637.7|1643.6|1640.6|1639.7|1636.7|352
1614361200000|2021-02-26 17:40:00|1640.6|1637.6|1642.6|1639.6|1645.6|1642.6|1639.6|1636.6|436
1614361500000|2021-02-26 17:45:00|1641.6|1638.6|1641.1|1638.1|1641.6|1638.6|1640.6|1637.6|410
1614361800000|2021-02-26 17:50:00|1641.6|1638.6|1645.5|1642.5|1646.4|1643.4|1640.5|1637.5|2533
1614362100000|2021-02-26 17:55:00|1644.5|1641.5|1646.3|1643.3|1650.2|1647.2|1643.4|1640.4|1786
1614587400000|2021-03-01 08:30:00|1652|1649|1652.1|1649.1|1657.2|1654.2|1649.5|1646.5|1068
1614587700000|2021-03-01 08:35:00|1652.6|1649.6|1656.5|1653.5|1659.5|1656.5|1652.6|1649.6|392
1614588000000|2021-03-01 08:40:00|1656|1653|1656.1|1653.1|1657.5|1654.5|1655.6|1652.6|247
1614588300000|2021-03-01 08:45:00|1656.6|1653.6|1661.4|1658.4|1661.4|1658.4|1655.6|1652.6|225
1614588600000|2021-03-01 08:50:00|1661.5|1658.5|1663|1660|1663.5|1660.5|1661.5|1658.5|239
1614588900000|2021-03-01 08:55:00|1662.6|1659.6|1662.1|1659.1|1663.5|1660.5|1662.1|1659.1|66
1614589200000|2021-03-01 09:00:00|1661.6|1658.6|1662.6|1659.6|1663.6|1660.6|1661.6|1658.6|197
1614589500000|2021-03-01 09:05:00|1663.1|1660.1|1664.2|1661.2|1664.6|1661.6|1662.7|1659.7|250
1614589800000|2021-03-01 09:10:00|1663.7|1660.7|1663.7|1660.7|1664.2|1661.2|1663.2|1660.2|66
1614590100000|2021-03-01 09:15:00|1664.2|1661.2|1659.8|1656.8|1664.2|1661.2|1659.8|1656.8|142
1614590400000|2021-03-01 09:20:00|1659.7|1656.7|1658.8|1655.8|1659.7|1656.7|1656.3|1653.3|127
1614590700000|2021-03-01 09:25:00|1659.7|1656.7|1659.8|1656.8|1660.7|1657.7|1659.7|1656.7|102
1614591000000|2021-03-01 09:30:00|1659.7|1656.7|1654.8|1651.8|1659.8|1656.8|1653.8|1650.8|334
1614591300000|2021-03-01 09:35:00|1655.3|1652.3|1656.3|1653.3|1656.8|1653.8|1655.3|1652.3|68
1614591600000|2021-03-01 09:40:00|1656.2|1653.2|1654.7|1651.7|1656.2|1653.2|1652.8|1649.8|133
1614591900000|2021-03-01 09:45:00|1653.3|1650.3|1651.8|1648.8|1653.3|1650.3|1650.3|1647.3|115
1614592200000|2021-03-01 09:50:00|1651.3|1648.3|1651.8|1648.8|1651.8|1648.8|1651.3|1648.3|37
1614592500000|2021-03-01 09:55:00|1651.9|1648.9|1650.8|1647.8|1651.9|1648.9|1649.9|1646.9|49
1614592800000|2021-03-01 10:00:00|1649.9|1646.9|1652.9|1649.9|1653.8|1650.8|1649.8|1646.8|125
1614593100000|2021-03-01 10:05:00|1653.3|1650.3|1652.4|1649.4|1654.8|1651.8|1652.4|1649.4|80
1614593400000|2021-03-01 10:10:00|1652.8|1649.8|1651.4|1648.4|1652.8|1649.8|1650.9|1647.9|90
1614593700000|2021-03-01 10:15:00|1651.9|1648.9|1650.9|1647.9|1651.9|1648.9|1650|1647|41
1614594000000|2021-03-01 10:20:00|1650.5|1647.5|1649|1646|1650.9|1647.9|1648.5|1645.5|107
1614594300000|2021-03-01 10:25:00|1649.9|1646.9|1649.9|1646.9|1650|1647|1649|1646|27
1614594600000|2021-03-01 10:30:00|1649.5|1646.5|1650|1647|1650|1647|1649|1646|43
1614594900000|2021-03-01 10:35:00|1649|1646|1649|1646|1649|1646|1649|1646|20
1614595200000|2021-03-01 10:40:00|1648.9|1645.9|1649|1646|1649|1646|1648.9|1645.9|27
1614595500000|2021-03-01 10:45:00|||||||||83
1614595800000|2021-03-01 10:50:00|1650|1647|1649|1646|1650|1647|1649|1646|28
1614596100000|2021-03-01 10:55:00|1650|1647|1649|1646|1650|1647|1649|1646|28
1614596400000|2021-03-01 11:00:00|1649.9|1646.9|1648.9|1645.9|1649.9|1646.9|1648|1645|236
1614596700000|2021-03-01 11:05:00|1649|1646|1648.9|1645.9|1649.4|1646.4|1647.9|1644.9|266
1614597000000|2021-03-01 11:10:00|1649|1646|1651.9|1648.9|1652.9|1649.9|1648.5|1645.5|209
1614597300000|2021-03-01 11:15:00|1652.4|1649.4|1654.9|1651.9|1654.9|1651.9|1652.4|1649.4|126
1614597600000|2021-03-01 11:20:00|1655.8|1652.8|1654.4|1651.4|1656.8|1653.8|1653|1650|481
1614597900000|2021-03-01 11:25:00|1654.5|1651.5|1653|1650|1654.9|1651.9|1653|1650|131
1614598200000|2021-03-01 11:30:00|1653.1|1650.1|1654|1651|1654|1651|1653|1650|46
1614598500000|2021-03-01 11:35:00|1653|1650|1652|1649|1653|1650|1652|1649|193
1614598800000|2021-03-01 11:40:00|1651.6|1648.6|1651|1648|1651.6|1648.6|1651|1648|39
1614599100000|2021-03-01 11:45:00|1651.1|1648.1|1652.1|1649.1|1653.1|1650.1|1651.1|1648.1|122
1614599400000|2021-03-01 11:50:00|1652|1649|1651.1|1648.1|1652.1|1649.1|1651|1648|118
1614599700000|2021-03-01 11:55:00|1652.1|1649.1|1652.1|1649.1|1652.6|1649.6|1651.6|1648.6|55
1614600000000|2021-03-01 12:00:00|1653.1|1650.1|1651.1|1648.1|1653.1|1650.1|1651.1|1648.1|23
1614600300000|2021-03-01 12:05:00|1652|1649|1654|1651|1654|1651|1651.5|1648.5|38
1614600600000|2021-03-01 12:10:00|1654.9|1651.9|1657|1654|1657|1654|1654.9|1651.9|109
1614600900000|2021-03-01 12:15:00|1657.9|1654.9|1658.9|1655.9|1659.9|1656.9|1657|1654|187
1614601200000|2021-03-01 12:20:00|1658.8|1655.8|1657|1654|1659.9|1656.9|1657|1654|122
1614601500000|2021-03-01 12:25:00|1656.9|1653.9|1655.9|1652.9|1656.9|1653.9|1654.9|1651.9|90
1614601800000|2021-03-01 12:30:00|1656|1653|1656.9|1653.9|1658.9|1655.9|1656|1653|109
1614602100000|2021-03-01 12:35:00|1657.4|1654.4|1657.4|1654.4|1657.9|1654.9|1654|1651|204
1614602400000|2021-03-01 12:40:00|1657|1654|1659.4|1656.4|1659.9|1656.9|1656|1653|129
1614602700000|2021-03-01 12:45:00|1658.9|1655.9|1659.4|1656.4|1659.8|1656.8|1658.9|1655.9|49
1614603000000|2021-03-01 12:50:00|1658.9|1655.9|1658.9|1655.9|1659.9|1656.9|1658.5|1655.5|83
1614603300000|2021-03-01 12:55:00|1658.4|1655.4|1657.9|1654.9|1658.9|1655.9|1656.5|1653.5|58
1614603600000|2021-03-01 13:00:00|1658|1655|1659|1656|1659.9|1656.9|1658|1655|178
1614603900000|2021-03-01 13:05:00|1659.4|1656.4|1659|1656|1659.9|1656.9|1657|1654|174
1614604200000|2021-03-01 13:10:00|1658|1655|1652|1649|1658.4|1655.4|1651|1648|241
1614604500000|2021-03-01 13:15:00|1651.1|1648.1|1650.1|1647.1|1651.1|1648.1|1650.1|1647.1|294
1614604800000|2021-03-01 13:20:00|1651.1|1648.1|1653.1|1650.1|1654|1651|1649.1|1646.1|407
1614605100000|2021-03-01 13:25:00|1653|1650|1653.1|1650.1|1653.1|1650.1|1651.1|1648.1|116
1614605400000|2021-03-01 13:30:00|1652.6|1649.6|1650.2|1647.2|1653.1|1650.1|1650.2|1647.2|262
1614605700000|2021-03-01 13:35:00|1648.7|1645.7|1649.3|1646.3|1650.3|1647.3|1648.2|1645.2|844
1614606000000|2021-03-01 13:40:00|1649.2|1646.2|1649.2|1646.2|1650.2|1647.2|1648.2|1645.2|133
1614606300000|2021-03-01 13:45:00|1649.3|1646.3|1649.3|1646.3|1650.3|1647.3|1649.2|1646.2|90
1614606600000|2021-03-01 13:50:00|1650.2|1647.2|1647.4|1644.4|1651.2|1648.2|1647.3|1644.3|268
1614606900000|2021-03-01 13:55:00|1647.3|1644.3|1646.5|1643.5|1647.4|1644.4|1645.4|1642.4|1184
1614607200000|2021-03-01 14:00:00|1646.4|1643.4|1647.4|1644.4|1647.5|1644.5|1645.5|1642.5|219
1614607500000|2021-03-01 14:05:00|1646.9|1643.9|1647.5|1644.5|1647.5|1644.5|1646.4|1643.4|408
1614607800000|2021-03-01 14:10:00|1648.4|1645.4|1647.5|1644.5|1649.4|1646.4|1647.4|1644.4|595
1614608100000|2021-03-01 14:15:00|1648.3|1645.3|1647.5|1644.5|1648.4|1645.4|1646.5|1643.5|200
1614608400000|2021-03-01 14:20:00|1647.4|1644.4|1646.4|1643.4|1648.4|1645.4|1646.4|1643.4|118
1614608700000|2021-03-01 14:25:00|1647.3|1644.3|1649.8|1646.8|1650.2|1647.2|1647.3|1644.3|134
1614609000000|2021-03-01 14:30:00|1650.3|1647.3|1645.4|1642.4|1651.2|1648.2|1644.4|1641.4|717
1614609300000|2021-03-01 14:35:00|1645.3|1642.3|1642.4|1639.4|1645.4|1642.4|1642.4|1639.4|412
1614609600000|2021-03-01 14:40:00|1642.3|1639.3|1641.4|1638.4|1643.4|1640.4|1641.4|1638.4|359
1614609900000|2021-03-01 14:45:00|1641.9|1638.9|1643.4|1640.4|1645.4|1642.4|1641.4|1638.4|177
1614610200000|2021-03-01 14:50:00|1644.4|1641.4|1642.4|1639.4|1644.4|1641.4|1641.4|1638.4|272
1614610500000|2021-03-01 14:55:00|1643.3|1640.3|1645.3|1642.3|1645.4|1642.4|1643.3|1640.3|211
1614610800000|2021-03-01 15:00:00|1645.4|1642.4|1643.9|1640.9|1646.3|1643.3|1643.4|1640.4|182
1614611100000|2021-03-01 15:05:00|1643.4|1640.4|1642.4|1639.4|1643.4|1640.4|1641.4|1638.4|234
1614611400000|2021-03-01 15:10:00|1642.3|1639.3|1641.4|1638.4|1643.4|1640.4|1641.4|1638.4|175
1614611700000|2021-03-01 15:15:00|1642.4|1639.4|1645.3|1642.3|1645.3|1642.3|1641.4|1638.4|466
1614612000000|2021-03-01 15:20:00|1645.8|1642.8|1642.3|1639.3|1648.2|1645.2|1642.3|1639.3|278
1614612300000|2021-03-01 15:25:00|1643.2|1640.2|1643.3|1640.3|1643.3|1640.3|1641.3|1638.3|187
1614612600000|2021-03-01 15:30:00|1642.8|1639.8|1641.3|1638.3|1643.3|1640.3|1641.3|1638.3|248
1614612900000|2021-03-01 15:35:00|1641.8|1638.8|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|345
1614613200000|2021-03-01 15:40:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1641.3|1638.3|238
1614613500000|2021-03-01 15:45:00|1643.3|1640.3|1642.3|1639.3|1644.2|1641.2|1641.3|1638.3|192
1614613800000|2021-03-01 15:50:00|1642.2|1639.2|1642.2|1639.2|1642.3|1639.3|1641.3|1638.3|106
1614614100000|2021-03-01 15:55:00|1641.3|1638.3|1642.3|1639.3|1642.3|1639.3|1641.3|1638.3|106
1614614400000|2021-03-01 16:00:00|1642.2|1639.2|1642.3|1639.3|1643.2|1640.2|1641.3|1638.3|303
1614614700000|2021-03-01 16:05:00|1643.2|1640.2|1643.2|1640.2|1644.3|1641.3|1643.2|1640.2|220
1614615000000|2021-03-01 16:10:00|1642.3|1639.3|1642.2|1639.2|1642.3|1639.3|1642.2|1639.2|75
1614615300000|2021-03-01 16:15:00|1641.3|1638.3|1642.3|1639.3|1643.2|1640.2|1641.3|1638.3|160
1614615600000|2021-03-01 16:20:00|1643.2|1640.2|1643.2|1640.2|1643.2|1640.2|1642.3|1639.3|178
1614615900000|2021-03-01 16:25:00|1643.3|1640.3|1642.3|1639.3|1643.3|1640.3|1642.3|1639.3|155
1614616200000|2021-03-01 16:30:00|1642.2|1639.2|1641.3|1638.3|1642.3|1639.3|1641.3|1638.3|268
1614616500000|2021-03-01 16:35:00|||||||||87
1614616800000|2021-03-01 16:40:00|1640.3|1637.3|1640.3|1637.3|1640.4|1637.4|1640.3|1637.3|348
1614617100000|2021-03-01 16:45:00|||||||||148
1614617400000|2021-03-01 16:50:00|1639.4|1636.4|1640.3|1637.3|1640.3|1637.3|1639.4|1636.4|143
1614617700000|2021-03-01 16:55:00|1639.4|1636.4|1639.4|1636.4|1640.3|1637.3|1639.4|1636.4|79
1614618000000|2021-03-01 17:00:00|||||||||151
1614618300000|2021-03-01 17:05:00|1638.5|1635.5|1638.2|1635.2|1638.5|1635.5|1638.2|1635.2|203
1614618600000|2021-03-01 17:10:00|||||||||142
1614618900000|2021-03-01 17:15:00|1639.1|1636.1|1638.2|1635.2|1639.3|1636.3|1635.3|1632.3|764
1614619200000|2021-03-01 17:20:00|1638.3|1635.3|1638.3|1635.3|1639.2|1636.2|1638.2|1635.2|126
1614619500000|2021-03-01 17:25:00|1638.2|1635.2|1637.2|1634.2|1638.2|1635.2|1637.2|1634.2|174
1614619800000|2021-03-01 17:30:00|1637.3|1634.3|1639.3|1636.3|1639.3|1636.3|1637.3|1634.3|220
1614620100000|2021-03-01 17:35:00|1638.3|1635.3|1631.4|1628.4|1639.2|1636.2|1631.3|1628.3|824
1614620400000|2021-03-01 17:40:00|1631.3|1628.3|1621.5|1618.5|1631.3|1628.3|1620.5|1617.5|2271
1614620700000|2021-03-01 17:45:00|1621.1|1618.1|1614.8|1611.8|1622.5|1619.5|1614.8|1611.8|2890
1614621000000|2021-03-01 17:50:00|1615.6|1612.6|1614.5|1611.5|1621.5|1618.5|1613.8|1610.8|3584
1614621300000|2021-03-01 17:55:00|1615.1|1612.1|1613.5|1610.5|1616.1|1613.1|1613.4|1610.4|1162
1614673800000|2021-03-02 08:30:00|1615|1612|1616|1613|1616|1613|1611|1608|462
1614674100000|2021-03-02 08:35:00|1615.5|1612.5|1616.9|1613.9|1617.9|1614.9|1615|1612|131
1614674400000|2021-03-02 08:40:00|1616|1613|1616|1613|1616.9|1613.9|1614|1611|88
1614674700000|2021-03-02 08:45:00|1616.5|1613.5|1620.9|1617.9|1622.9|1619.9|1616|1613|452
1614675000000|2021-03-02 08:50:00|1620.4|1617.4|1622|1619|1623.9|1620.9|1620|1617|200
1614675300000|2021-03-02 08:55:00|1622.4|1619.4|1622.4|1619.4|1622.9|1619.9|1621|1618|208
1614675600000|2021-03-02 09:00:00|1622.9|1619.9|1625.4|1622.4|1625.8|1622.8|1621.9|1618.9|207
1614675900000|2021-03-02 09:05:00|1625|1622|1624.8|1621.8|1625.9|1622.9|1623.9|1620.9|75
1614676200000|2021-03-02 09:10:00|1625.8|1622.8|1624.8|1621.8|1626.8|1623.8|1624.8|1621.8|233
1614676500000|2021-03-02 09:15:00|1623.9|1620.9|1621.9|1618.9|1623.9|1620.9|1621.9|1618.9|273
1614676800000|2021-03-02 09:20:00|1622.9|1619.9|1620.4|1617.4|1622.9|1619.9|1619.9|1616.9|199
1614677100000|2021-03-02 09:25:00|1620.3|1617.3|1618.9|1615.9|1620.3|1617.3|1618.9|1615.9|121
1614677400000|2021-03-02 09:30:00|1619.8|1616.8|1619.9|1616.9|1619.9|1616.9|1618.9|1615.9|117
1614677700000|2021-03-02 09:35:00|1619.4|1616.4|1619.9|1616.9|1619.9|1616.9|1619.4|1616.4|53
1614678000000|2021-03-02 09:40:00|1618.9|1615.9|1618.9|1615.9|1619.4|1616.4|1618.8|1615.8|150
1614678300000|2021-03-02 09:45:00|1619.4|1616.4|1620.4|1617.4|1620.4|1617.4|1619.4|1616.4|46
1614678600000|2021-03-02 09:50:00|1619.9|1616.9|1620.9|1617.9|1620.9|1617.9|1619.9|1616.9|70
1614678900000|2021-03-02 09:55:00|1621|1618|1619.9|1616.9|1621.5|1618.5|1619.9|1616.9|34
1614679200000|2021-03-02 10:00:00|1620|1617|1620.9|1617.9|1620.9|1617.9|1619.9|1616.9|32
1614679500000|2021-03-02 10:05:00|1621|1618|1620.9|1617.9|1622|1619|1619.9|1616.9|62
1614679800000|2021-03-02 10:10:00|1620.5|1617.5|1619|1616|1620.5|1617.5|1619|1616|85
1614680100000|2021-03-02 10:15:00|1618.9|1615.9|1619|1616|1619|1616|1618.9|1615.9|49
1614680400000|2021-03-02 10:20:00|1618.9|1615.9|1619|1616|1619|1616|1618.9|1615.9|25
1614680700000|2021-03-02 10:25:00|1620.9|1617.9|1621|1618|1621.9|1618.9|1620.9|1617.9|44
1614681000000|2021-03-02 10:30:00|1620.9|1617.9|1616|1613|1621|1618|1615|1612|228
1614681300000|2021-03-02 10:35:00|1616.9|1613.9|1617.9|1614.9|1617.9|1614.9|1616.9|1613.9|54
1614681600000|2021-03-02 10:40:00|1618|1615|1618|1615|1618|1615|1618|1615|18
1614681900000|2021-03-02 10:45:00|1617.9|1614.9|1616.9|1613.9|1617.9|1614.9|1616.9|1613.9|73
1614682200000|2021-03-02 10:50:00|1617|1614|1613|1610|1617|1614|1613|1610|180
1614682500000|2021-03-02 10:55:00|1612|1609|1606.3|1603.3|1612.1|1609.1|1606.3|1603.3|1116
1614682800000|2021-03-02 11:00:00|1605.3|1602.3|1604.7|1601.7|1606.3|1603.3|1604.2|1601.2|481
1614683100000|2021-03-02 11:05:00|1604.3|1601.3|1605.8|1602.8|1607.2|1604.2|1603.3|1600.3|152
1614683400000|2021-03-02 11:10:00|1605.3|1602.3|1604.3|1601.3|1606.2|1603.2|1604.3|1601.3|301
1614683700000|2021-03-02 11:15:00|1604.8|1601.8|1604.8|1601.8|1606.3|1603.3|1603.8|1600.8|249
1614684000000|2021-03-02 11:20:00|1604.3|1601.3|1605.3|1602.3|1605.3|1602.3|1603.3|1600.3|147
1614684300000|2021-03-02 11:25:00|1604.9|1601.9|1605.3|1602.3|1605.3|1602.3|1604.8|1601.8|28
1614684600000|2021-03-02 11:30:00|1605.2|1602.2|1604.8|1601.8|1605.3|1602.3|1604.8|1601.8|64
1614684900000|2021-03-02 11:35:00|1604.3|1601.3|1603.2|1600.2|1605.3|1602.3|1603.2|1600.2|44
1614685200000|2021-03-02 11:40:00|1603.3|1600.3|1603.8|1600.8|1604.3|1601.3|1603.3|1600.3|173
1614685500000|2021-03-02 11:45:00|1603.4|1600.4|1602.2|1599.2|1603.8|1600.8|1601.3|1598.3|153
1614685800000|2021-03-02 11:50:00|1602.4|1599.4|1604.8|1601.8|1605.3|1602.3|1602.4|1599.4|135
1614686100000|2021-03-02 11:55:00|1605.2|1602.2|1606.3|1603.3|1606.3|1603.3|1605.2|1602.2|92
1614686400000|2021-03-02 12:00:00|1606.2|1603.2|1604.2|1601.2|1606.2|1603.2|1603.3|1600.3|376
1614686700000|2021-03-02 12:05:00|1605.2|1602.2|1605.2|1602.2|1605.3|1602.3|1604.3|1601.3|101
1614687000000|2021-03-02 12:10:00|1606.2|1603.2|1606.2|1603.2|1606.2|1603.2|1605.3|1602.3|39
1614687300000|2021-03-02 12:15:00|1605.3|1602.3|1602.8|1599.8|1605.3|1602.3|1602.8|1599.8|241
1614687600000|2021-03-02 12:20:00|1602.3|1599.3|1600.8|1597.8|1602.8|1599.8|1600.3|1597.3|227
1614687900000|2021-03-02 12:25:00|1601.2|1598.2|1600.7|1597.7|1601.2|1598.2|1600.3|1597.3|160
1614688200000|2021-03-02 12:30:00|1601.2|1598.2|1599.3|1596.3|1601.2|1598.2|1599.3|1596.3|293
1614688500000|2021-03-02 12:35:00|1600.1|1597.1|1599.3|1596.3|1600.1|1597.1|1599.3|1596.3|210
1614688800000|2021-03-02 12:40:00|1599.2|1596.2|1599.1|1596.1|1599.2|1596.2|1599.1|1596.1|126
1614689100000|2021-03-02 12:45:00|1600.1|1597.1|1600.1|1597.1|1601.1|1598.1|1599.1|1596.1|395
1614689400000|2021-03-02 12:50:00|1600|1597|1598.2|1595.2|1600|1597|1598.1|1595.1|168
1614689700000|2021-03-02 12:55:00|1598.7|1595.7|1601|1598|1602|1599|1598.1|1595.1|600
1614690000000|2021-03-02 13:00:00|1601.1|1598.1|1602.9|1599.9|1605.9|1602.9|1601.1|1598.1|727
1614690300000|2021-03-02 13:05:00|1602|1599|1603.5|1600.5|1605.9|1602.9|1601.9|1598.9|280
1614690600000|2021-03-02 13:10:00|1603|1600|1607.8|1604.8|1609.3|1606.3|1601.9|1598.9|332
1614690900000|2021-03-02 13:15:00|1608.8|1605.8|1609.3|1606.3|1609.8|1606.8|1606.3|1603.3|288
1614691200000|2021-03-02 13:20:00|1608.8|1605.8|1604.8|1601.8|1608.8|1605.8|1604.8|1601.8|161
1614691500000|2021-03-02 13:25:00|1604.9|1601.9|1603.8|1600.8|1605.8|1602.8|1603.8|1600.8|88
1614691800000|2021-03-02 13:30:00|1602.9|1599.9|1602.8|1599.8|1603.8|1600.8|1602.8|1599.8|237
1614692100000|2021-03-02 13:35:00|1602.9|1599.9|1600.9|1597.9|1602.9|1599.9|1600.9|1597.9|406
1614692400000|2021-03-02 13:40:00|1600|1597|1598.9|1595.9|1600|1597|1597.9|1594.9|344
1614692700000|2021-03-02 13:45:00|1597.9|1594.9|1598.9|1595.9|1599.3|1596.3|1597.9|1594.9|108
1614693000000|2021-03-02 13:50:00|1599.7|1596.7|1607.6|1604.6|1607.6|1604.6|1599.7|1596.7|379
1614693300000|2021-03-02 13:55:00|1607.7|1604.7|1610.7|1607.7|1611.7|1608.7|1606.7|1603.7|508
1614693600000|2021-03-02 14:00:00|1609.9|1606.9|1610.7|1607.7|1612.7|1609.7|1608.8|1605.8|233
1614693900000|2021-03-02 14:05:00|1611.7|1608.7|1613.7|1610.7|1614.7|1611.7|1610.8|1607.8|308
1614694200000|2021-03-02 14:10:00|1612.9|1609.9|1613.7|1610.7|1616.2|1613.2|1611.7|1608.7|157
1614694500000|2021-03-02 14:15:00|1612.9|1609.9|1613.3|1610.3|1613.7|1610.7|1611.9|1608.9|85
1614694800000|2021-03-02 14:20:00|1613.7|1610.7|1613.7|1610.7|1615.2|1612.2|1611.7|1608.7|138
1614695100000|2021-03-02 14:25:00|1612.7|1609.7|1610.8|1607.8|1612.7|1609.7|1610.8|1607.8|180
1614695400000|2021-03-02 14:30:00|1610.7|1607.7|1608.3|1605.3|1611.7|1608.7|1607.8|1604.8|214
1614695700000|2021-03-02 14:35:00|1608.7|1605.7|1607.7|1604.7|1608.8|1605.8|1606.8|1603.8|405
1614696000000|2021-03-02 14:40:00|1606.8|1603.8|1607.7|1604.7|1607.7|1604.7|1604.8|1601.8|431
1614696300000|2021-03-02 14:45:00|1609.7|1606.7|1604.7|1601.7|1609.7|1606.7|1604.3|1601.3|423
1614696600000|2021-03-02 14:50:00|1604.2|1601.2|1603.7|1600.7|1604.2|1601.2|1601.7|1598.7|339
1614696900000|2021-03-02 14:55:00|1603.8|1600.8|1609.6|1606.6|1610.6|1607.6|1603.3|1600.3|306
1614697200000|2021-03-02 15:00:00|1610.6|1607.6|1614|1611|1614.6|1611.6|1610.6|1607.6|662
1614697500000|2021-03-02 15:05:00|1613.6|1610.6|1614.5|1611.5|1616.5|1613.5|1612.5|1609.5|504
1614697800000|2021-03-02 15:10:00|1613.5|1610.5|1611.5|1608.5|1614.5|1611.5|1611.5|1608.5|221
1614698100000|2021-03-02 15:15:00|1612.5|1609.5|1611.4|1608.4|1612.5|1609.5|1611.4|1608.4|238
1614698400000|2021-03-02 15:20:00|1611.5|1608.5|1618.2|1615.2|1619.1|1616.1|1611.4|1608.4|631
1614698700000|2021-03-02 15:25:00|1617.7|1614.7|1620.4|1617.4|1630.3|1627.3|1617.2|1614.2|1628
1614699000000|2021-03-02 15:30:00|1620.3|1617.3|1619.3|1616.3|1620.3|1617.3|1618.3|1615.3|276
1614699300000|2021-03-02 15:35:00|1618.9|1615.9|1614.4|1611.4|1618.9|1615.9|1613.4|1610.4|346
1614699600000|2021-03-02 15:40:00|1614.3|1611.3|1612.4|1609.4|1616.3|1613.3|1612.4|1609.4|327
1614699900000|2021-03-02 15:45:00|1612.3|1609.3|1612.9|1609.9|1614.4|1611.4|1610.3|1607.3|364
1614700200000|2021-03-02 15:50:00|1612.4|1609.4|1612.4|1609.4|1617.3|1614.3|1612.4|1609.4|273
1614700500000|2021-03-02 15:55:00|1613.4|1610.4|1610.4|1607.4|1613.4|1610.4|1610.4|1607.4|263
1614700800000|2021-03-02 16:00:00|1610.9|1607.9|1614.3|1611.3|1614.3|1611.3|1610.4|1607.4|149
1614701100000|2021-03-02 16:05:00|1614.2|1611.2|1612.2|1609.2|1614.2|1611.2|1611.7|1608.7|122
1614701400000|2021-03-02 16:10:00|1611.4|1608.4|1612.4|1609.4|1615.2|1612.2|1610.5|1607.5|313
1614701700000|2021-03-02 16:15:00|1613.3|1610.3|1615.3|1612.3|1615.9|1612.9|1612.4|1609.4|112
1614702000000|2021-03-02 16:20:00|1614.4|1611.4|1614.4|1611.4|1614.4|1611.4|1612.4|1609.4|139
1614702300000|2021-03-02 16:25:00|1614.3|1611.3|1614.3|1611.3|1615.3|1612.3|1613.3|1610.3|118
1614702600000|2021-03-02 16:30:00|1613.9|1610.9|1610.4|1607.4|1613.9|1610.9|1609.4|1606.4|209
1614702900000|2021-03-02 16:35:00|1610.3|1607.3|1611.3|1608.3|1612.3|1609.3|1609.4|1606.4|173
1614703200000|2021-03-02 16:40:00|1612.3|1609.3|1613.3|1610.3|1614.3|1611.3|1611.3|1608.3|175
1614703500000|2021-03-02 16:45:00|1612.3|1609.3|1613.3|1610.3|1614.3|1611.3|1611.3|1608.3|132
1614703800000|2021-03-02 16:50:00|1612.8|1609.8|1614.7|1611.7|1616.2|1613.2|1612.8|1609.8|215
1614704100000|2021-03-02 16:55:00|1614.3|1611.3|1619.2|1616.2|1624|1621|1614.3|1611.3|614
1614704400000|2021-03-02 17:00:00|1618.3|1615.3|1618.1|1615.1|1621.1|1618.1|1617.2|1614.2|311
1614704700000|2021-03-02 17:05:00|1619|1616|1618.1|1615.1|1619.1|1616.1|1617.1|1614.1|106
1614705000000|2021-03-02 17:10:00|1618.2|1615.2|1616.1|1613.1|1619.1|1616.1|1616|1613|133
1614705300000|2021-03-02 17:15:00|1616|1613|1621|1618|1621|1618|1616|1613|165
1614705600000|2021-03-02 17:20:00|1620.9|1617.9|1627.9|1624.9|1628.9|1625.9|1618|1615|495
1614705900000|2021-03-02 17:25:00|1628.8|1625.8|1623.9|1620.9|1628.8|1625.8|1622.9|1619.9|482
1614706200000|2021-03-02 17:30:00|1623|1620|1624.8|1621.8|1624.8|1621.8|1619.9|1616.9|296
1614706500000|2021-03-02 17:35:00|1623.9|1620.9|1626.8|1623.8|1628.7|1625.7|1623.8|1620.8|226
1614706800000|2021-03-02 17:40:00|1625.9|1622.9|1622.2|1619.2|1625.9|1622.9|1621.8|1618.8|262
1614707100000|2021-03-02 17:45:00|1621.8|1618.8|1620.2|1617.2|1622.8|1619.8|1616.8|1613.8|537
1614707400000|2021-03-02 17:50:00|1620.6|1617.6|1639|1636|1642.6|1639.6|1619.6|1616.6|3898
1614707700000|2021-03-02 17:55:00|1639.4|1636.4|1645.7|1642.7|1645.7|1642.7|1637.7|1634.7|1584
1614760200000|2021-03-03 08:30:00|1644.5|1641.5|1637.8|1634.8|1646|1643|1636.3|1633.3|516
1614760500000|2021-03-03 08:35:00|1637.4|1634.4|1633.1|1630.1|1639.2|1636.2|1632.6|1629.6|181
1614760800000|2021-03-03 08:40:00|1633.5|1630.5|1630.4|1627.4|1633.6|1630.6|1630.4|1627.4|177
1614761100000|2021-03-03 08:45:00|1630.6|1627.6|1631.4|1628.4|1634.3|1631.3|1630.6|1627.6|189
1614761400000|2021-03-03 08:50:00|1632.8|1629.8|1631.4|1628.4|1633.4|1630.4|1628.9|1625.9|140
1614761700000|2021-03-03 08:55:00|1630.9|1627.9|1629.4|1626.4|1630.9|1627.9|1628.9|1625.9|43
1614762000000|2021-03-03 09:00:00|1629.5|1626.5|1626.4|1623.4|1629.5|1626.5|1626.4|1623.4|219
1614762300000|2021-03-03 09:05:00|1625.5|1622.5|1626.5|1623.5|1626.9|1623.9|1623.1|1620.1|155
1614762600000|2021-03-03 09:10:00|1627.3|1624.3|1630.4|1627.4|1630.4|1627.4|1627|1624|136
1614762900000|2021-03-03 09:15:00|1630|1627|1627.5|1624.5|1633.3|1630.3|1627.4|1624.4|305
1614763200000|2021-03-03 09:20:00|1628|1625|1627.4|1624.4|1628.5|1625.5|1627.4|1624.4|28
1614763500000|2021-03-03 09:25:00|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|1628.4|1625.4|27
1614763800000|2021-03-03 09:30:00|1627.4|1624.4|1631.4|1628.4|1631.8|1628.8|1627.4|1624.4|54
1614764100000|2021-03-03 09:35:00|1631.3|1628.3|1628.4|1625.4|1633.4|1630.4|1628.4|1625.4|153
1614764400000|2021-03-03 09:40:00|1628.5|1625.5|1629.4|1626.4|1630.3|1627.3|1628.5|1625.5|111
1614764700000|2021-03-03 09:45:00|1628.9|1625.9|1629.4|1626.4|1630.3|1627.3|1628.5|1625.5|48
1614765000000|2021-03-03 09:50:00|||||||||20
1614765300000|2021-03-03 09:55:00|||||||||22
1614765600000|2021-03-03 10:00:00|1630.3|1627.3|1627.4|1624.4|1630.3|1627.3|1627.4|1624.4|40
1614765900000|2021-03-03 10:05:00|1628.4|1625.4|1631.2|1628.2|1631.2|1628.2|1628.4|1625.4|78
1614766200000|2021-03-03 10:10:00|1630.8|1627.8|1631.2|1628.2|1631.2|1628.2|1630.8|1627.8|60
1614766500000|2021-03-03 10:15:00|1629.4|1626.4|1626.4|1623.4|1629.4|1626.4|1626.4|1623.4|103
1614766800000|2021-03-03 10:20:00|1627.3|1624.3|1627.4|1624.4|1627.4|1624.4|1627.3|1624.3|4
1614767100000|2021-03-03 10:25:00|1627.3|1624.3|1626.2|1623.2|1627.3|1624.3|1626.2|1623.2|41
1614767400000|2021-03-03 10:30:00|1627.2|1624.2|1627.3|1624.3|1627.3|1624.3|1626.8|1623.8|89
1614767700000|2021-03-03 10:35:00|1627.4|1624.4|1627.3|1624.3|1628.3|1625.3|1627.3|1624.3|10
1614768000000|2021-03-03 10:40:00|1627.2|1624.2|1625.3|1622.3|1627.2|1624.2|1623.4|1620.4|119
1614768300000|2021-03-03 10:45:00|1625.4|1622.4|1626.3|1623.3|1626.3|1623.3|1624.4|1621.4|40
1614768600000|2021-03-03 10:50:00|1625.9|1622.9|1628.4|1625.4|1628.4|1625.4|1625.9|1622.9|26
1614768900000|2021-03-03 10:55:00|1628.3|1625.3|1628.3|1625.3|1629.2|1626.2|1628.3|1625.3|19
1614769200000|2021-03-03 11:00:00|1628.2|1625.2|1627.3|1624.3|1630.2|1627.2|1627.3|1624.3|167
1614769500000|2021-03-03 11:05:00|1626.8|1623.8|1626.8|1623.8|1629.2|1626.2|1626.3|1623.3|82
1614769800000|2021-03-03 11:10:00|1626.9|1623.9|1626.8|1623.8|1628.3|1625.3|1626.8|1623.8|85
1614770100000|2021-03-03 11:15:00|1626.3|1623.3|1627.3|1624.3|1627.3|1624.3|1625.8|1622.8|32
1614770400000|2021-03-03 11:20:00|1626.8|1623.8|1630.3|1627.3|1630.7|1627.7|1626.8|1623.8|143
1614770700000|2021-03-03 11:25:00|1630.2|1627.2|1629.7|1626.7|1630.2|1627.2|1628.2|1625.2|52
1614771000000|2021-03-03 11:30:00|1629.3|1626.3|1627.3|1624.3|1629.3|1626.3|1627.3|1624.3|27
1614771300000|2021-03-03 11:35:00|1628.2|1625.2|1627.3|1624.3|1629.2|1626.2|1627.3|1624.3|76
1614771600000|2021-03-03 11:40:00|1627.2|1624.2|1626.3|1623.3|1627.2|1624.2|1626.2|1623.2|63
1614771900000|2021-03-03 11:45:00|1626.2|1623.2|1626.2|1623.2|1627.2|1624.2|1626.2|1623.2|43
1614772200000|2021-03-03 11:50:00|1625.2|1622.2|1625.2|1622.2|1625.2|1622.2|1624.8|1621.8|28
1614772500000|2021-03-03 11:55:00|1624.7|1621.7|1624.7|1621.7|1625.2|1622.2|1624.2|1621.2|49
1614772800000|2021-03-03 12:00:00|1624.3|1621.3|1626.7|1623.7|1628.2|1625.2|1624.2|1621.2|86
1614773100000|2021-03-03 12:05:00|1627.2|1624.2|1627.2|1624.2|1629.2|1626.2|1626.7|1623.7|54
1614773400000|2021-03-03 12:10:00|1628.2|1625.2|1627.2|1624.2|1628.2|1625.2|1626.3|1623.3|77
1614773700000|2021-03-03 12:15:00|1626.7|1623.7|1625.7|1622.7|1627.2|1624.2|1625.7|1622.7|38
1614774000000|2021-03-03 12:20:00|1625.3|1622.3|1624.2|1621.2|1625.3|1622.3|1624.2|1621.2|14
1614774300000|2021-03-03 12:25:00|1625.2|1622.2|1623.3|1620.3|1625.2|1622.2|1623.3|1620.3|43
1614774600000|2021-03-03 12:30:00|1623.7|1620.7|1622.3|1619.3|1624.2|1621.2|1622.3|1619.3|48
1614774900000|2021-03-03 12:35:00|1621.9|1618.9|1621.3|1618.3|1621.9|1618.9|1620.4|1617.4|64
1614775200000|2021-03-03 12:40:00|1620.9|1617.9|1613.4|1610.4|1621.3|1618.3|1612.3|1609.3|295
1614775500000|2021-03-03 12:45:00|1613.5|1610.5|1615.3|1612.3|1616.4|1613.4|1612.4|1609.4|559
1614775800000|2021-03-03 12:50:00|1615.7|1612.7|1613.2|1610.2|1616.1|1613.1|1612.3|1609.3|310
1614776100000|2021-03-03 12:55:00|1612.7|1609.7|1612.7|1609.7|1613.1|1610.1|1610.3|1607.3|396
1614776400000|2021-03-03 13:00:00|1613.1|1610.1|1609.1|1606.1|1613.2|1610.2|1606.7|1603.7|317
1614776700000|2021-03-03 13:05:00|1610.6|1607.6|1607.1|1604.1|1611.1|1608.1|1606.1|1603.1|423
1614777000000|2021-03-03 13:10:00|1606.6|1603.6|1605.3|1602.3|1606.6|1603.6|1604.3|1601.3|331
1614777300000|2021-03-03 13:15:00|1606.1|1603.1|1604.8|1601.8|1607.1|1604.1|1604.3|1601.3|270
1614777600000|2021-03-03 13:20:00|1604.4|1601.4|1603.3|1600.3|1604.8|1601.8|1602.4|1599.4|351
1614777900000|2021-03-03 13:25:00|1603.4|1600.4|1605.3|1602.3|1605.3|1602.3|1603.3|1600.3|365
1614778200000|2021-03-03 13:30:00|1604.8|1601.8|1602.5|1599.5|1604.8|1601.8|1602.4|1599.4|525
1614778500000|2021-03-03 13:35:00|1602.4|1599.4|1604.4|1601.4|1604.5|1601.5|1601.5|1598.5|314
1614778800000|2021-03-03 13:40:00|1604.5|1601.5|1603.5|1600.5|1605.4|1602.4|1603.4|1600.4|280
1614779100000|2021-03-03 13:45:00|1603.9|1600.9|1603.4|1600.4|1603.9|1600.9|1600.5|1597.5|343
1614779400000|2021-03-03 13:50:00|1603.5|1600.5|1606.4|1603.4|1607.3|1604.3|1603.4|1600.4|443
1614779700000|2021-03-03 13:55:00|1606.3|1603.3|1608.1|1605.1|1609.1|1606.1|1606.2|1603.2|324
1614780000000|2021-03-03 14:00:00|1609.1|1606.1|1607.2|1604.2|1609.2|1606.2|1607.2|1604.2|186
1614780300000|2021-03-03 14:05:00|1608|1605|1608.1|1605.1|1608.2|1605.2|1607.2|1604.2|306
1614780600000|2021-03-03 14:10:00|1607.7|1604.7|1607.2|1604.2|1610.2|1607.2|1607.2|1604.2|319
1614780900000|2021-03-03 14:15:00|1608.2|1605.2|1610.2|1607.2|1611.1|1608.1|1607.1|1604.1|307
1614781200000|2021-03-03 14:20:00|1610.1|1607.1|1614|1611|1614.9|1611.9|1610.1|1607.1|349
1614781500000|2021-03-03 14:25:00|1613.9|1610.9|1610.1|1607.1|1614.9|1611.9|1610.1|1607.1|664
1614781800000|2021-03-03 14:30:00|1610|1607|1612.1|1609.1|1614.9|1611.9|1609.1|1606.1|354
1614782100000|2021-03-03 14:35:00|1612.5|1609.5|1612|1609|1613.9|1610.9|1611.1|1608.1|239
1614782400000|2021-03-03 14:40:00|1611.9|1608.9|1611.5|1608.5|1612.9|1609.9|1610.9|1607.9|169
1614782700000|2021-03-03 14:45:00|1611.9|1608.9|1618.7|1615.7|1618.7|1615.7|1611.9|1608.9|472
1614783000000|2021-03-03 14:50:00|1617.7|1614.7|1621.7|1618.7|1622.2|1619.2|1614.8|1611.8|538
1614783300000|2021-03-03 14:55:00|1620.7|1617.7|1621.6|1618.6|1624.1|1621.1|1620.6|1617.6|904
1614783600000|2021-03-03 15:00:00|1621.2|1618.2|1621.8|1618.8|1621.8|1618.8|1620.6|1617.6|251
1614783900000|2021-03-03 15:05:00|1622.6|1619.6|1620.8|1617.8|1623.6|1620.6|1620.6|1617.6|296
1614784200000|2021-03-03 15:10:00|1620.6|1617.6|1623.6|1620.6|1624|1621|1620.6|1617.6|307
1614784500000|2021-03-03 15:15:00|1622.6|1619.6|1623.6|1620.6|1623.6|1620.6|1622.6|1619.6|95
1614784800000|2021-03-03 15:20:00|1624.6|1621.6|1616.9|1613.9|1624.6|1621.6|1616.9|1613.9|306
1614785100000|2021-03-03 15:25:00|1617.8|1614.8|1616.9|1613.9|1619.8|1616.8|1615.9|1612.9|468
1614785400000|2021-03-03 15:30:00|1616.1|1613.1|1618.4|1615.4|1621.9|1618.9|1616|1613|382
1614785700000|2021-03-03 15:35:00|1618|1615|1615.9|1612.9|1618|1615|1615|1612|206
1614786000000|2021-03-03 15:40:00|1615.5|1612.5|1617.8|1614.8|1617.9|1614.9|1615|1612|223
1614786300000|2021-03-03 15:45:00|1617.9|1614.9|1617.8|1614.8|1617.9|1614.9|1615.9|1612.9|124
1614786600000|2021-03-03 15:50:00|1617.3|1614.3|1614.5|1611.5|1618.8|1615.8|1613|1610|263
1614786900000|2021-03-03 15:55:00|1614|1611|1613|1610|1615|1612|1613|1610|86
1614787200000|2021-03-03 16:00:00|1612.5|1609.5|1610.1|1607.1|1612.5|1609.5|1609.2|1606.2|542
1614787500000|2021-03-03 16:05:00|1610.5|1607.5|1612.5|1609.5|1614|1611|1610|1607|383
1614787800000|2021-03-03 16:10:00|1612.1|1609.1|1611.1|1608.1|1613.4|1610.4|1610|1607|194
1614788100000|2021-03-03 16:15:00|1611|1608|1611|1608|1611|1608|1610.6|1607.6|86
1614788400000|2021-03-03 16:20:00|1612.1|1609.1|1611.6|1608.6|1612.1|1609.1|1611.1|1608.1|154
1614788700000|2021-03-03 16:25:00|1611.1|1608.1|1611.1|1608.1|1615.1|1612.1|1610.1|1607.1|247
1614789000000|2021-03-03 16:30:00|1610.7|1607.7|1611.1|1608.1|1612.1|1609.1|1610.1|1607.1|191
1614789300000|2021-03-03 16:35:00|1611.3|1608.3|1611.1|1608.1|1611.3|1608.3|1610.1|1607.1|301
1614789600000|2021-03-03 16:40:00|1612.1|1609.1|1611.2|1608.2|1613.1|1610.1|1610.7|1607.7|175
1614789900000|2021-03-03 16:45:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|146
1614790200000|2021-03-03 16:50:00|1610.2|1607.2|1612.3|1609.3|1612.3|1609.3|1610.2|1607.2|109
1614790500000|2021-03-03 16:55:00|1611.3|1608.3|1610.3|1607.3|1611.3|1608.3|1610.3|1607.3|100
1614790800000|2021-03-03 17:00:00|1609.4|1606.4|1607.4|1604.4|1609.4|1606.4|1607.4|1604.4|178
1614791100000|2021-03-03 17:05:00|1606.5|1603.5|1607.5|1604.5|1608.4|1605.4|1606.5|1603.5|211
1614791400000|2021-03-03 17:10:00|1608.4|1605.4|1610.3|1607.3|1610.4|1607.4|1608.4|1605.4|199
1614791700000|2021-03-03 17:15:00|1610.2|1607.2|1610.7|1607.7|1612.1|1609.1|1609.7|1606.7|176
1614792000000|2021-03-03 17:20:00|1611.2|1608.2|1610.2|1607.2|1611.2|1608.2|1608.8|1605.8|199
1614792300000|2021-03-03 17:25:00|1609.2|1606.2|1609.3|1606.3|1610.2|1607.2|1608.3|1605.3|100
1614792600000|2021-03-03 17:30:00|1609.4|1606.4|1609.4|1606.4|1609.4|1606.4|1608.4|1605.4|171
1614792900000|2021-03-03 17:35:00|1609.5|1606.5|1611.4|1608.4|1612.4|1609.4|1609.4|1606.4|401
1614793200000|2021-03-03 17:40:00|1611.3|1608.3|1611.8|1608.8|1612.4|1609.4|1611.2|1608.2|222
1614793500000|2021-03-03 17:45:00|1611.4|1608.4|1610.3|1607.3|1612.2|1609.2|1608.3|1605.3|564
1614793800000|2021-03-03 17:50:00|1611.1|1608.1|1608.9|1605.9|1612.2|1609.2|1606.6|1603.6|4065
1614794100000|2021-03-03 17:55:00|1608.8|1605.8|1604.8|1601.8|1608.8|1605.8|1604.8|1601.8|1146
1614846600000|2021-03-04 08:30:00|1606.3|1603.3|1608.3|1605.3|1611.1|1608.1|1605.4|1602.4|369
1614846900000|2021-03-04 08:35:00|1608.2|1605.2|1605.3|1602.3|1608.2|1605.2|1605.3|1602.3|166
1614847200000|2021-03-04 08:40:00|1605.8|1602.8|1606.3|1603.3|1606.3|1603.3|1605.3|1602.3|40
1614847500000|2021-03-04 08:45:00|1606.2|1603.2|1606.2|1603.2|1607.2|1604.2|1605.8|1602.8|107
1614847800000|2021-03-04 08:50:00|1606.3|1603.3|1600.9|1597.9|1606.3|1603.3|1600.4|1597.4|546
1614848100000|2021-03-04 08:55:00|1600.4|1597.4|1601.3|1598.3|1601.3|1598.3|1600.4|1597.4|57
1614848400000|2021-03-04 09:00:00|1602.3|1599.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|219
1614848700000|2021-03-04 09:05:00|1601.4|1598.4|1601.4|1598.4|1602.3|1599.3|1601.4|1598.4|56
1614849000000|2021-03-04 09:10:00|1601.3|1598.3|1600.9|1597.9|1601.4|1598.4|1600.9|1597.9|88
1614849300000|2021-03-04 09:15:00|1601.3|1598.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|132
1614849600000|2021-03-04 09:20:00|1601.9|1598.9|1601.2|1598.2|1601.9|1598.9|1601.2|1598.2|92
1614849900000|2021-03-04 09:25:00|1600.3|1597.3|1598.3|1595.3|1600.3|1597.3|1598.3|1595.3|96
1614850200000|2021-03-04 09:30:00|1598.2|1595.2|1598.2|1595.2|1599.2|1596.2|1597.2|1594.2|401
1614850500000|2021-03-04 09:35:00|1599.1|1596.1|1600.2|1597.2|1601.1|1598.1|1599.1|1596.1|54
1614850800000|2021-03-04 09:40:00|||||||||9
1614851100000|2021-03-04 09:45:00|1600.1|1597.1|1601.2|1598.2|1601.2|1598.2|1599.2|1596.2|90
1614851400000|2021-03-04 09:50:00|1601.1|1598.1|1601.2|1598.2|1601.2|1598.2|1601.1|1598.1|7
1614851700000|2021-03-04 09:55:00|1600.2|1597.2|1600.2|1597.2|1600.2|1597.2|1599.2|1596.2|57
1614852000000|2021-03-04 10:00:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|26
1614852300000|2021-03-04 10:05:00|1599.2|1596.2|1598.1|1595.1|1599.2|1596.2|1598.1|1595.1|16
1614852600000|2021-03-04 10:10:00|1597.2|1594.2|1597.2|1594.2|1597.2|1594.2|1597.2|1594.2|9
1614852900000|2021-03-04 10:15:00|1598.2|1595.2|1597.1|1594.1|1598.2|1595.2|1596.2|1593.2|317
1614853200000|2021-03-04 10:20:00|1596.2|1593.2|1592.2|1589.2|1596.2|1593.2|1590.4|1587.4|352
1614853500000|2021-03-04 10:25:00|1592.4|1589.4|1595.2|1592.2|1596.2|1593.2|1592.4|1589.4|168
1614853800000|2021-03-04 10:30:00|1595.1|1592.1|1593.3|1590.3|1596.1|1593.1|1592.3|1589.3|281
1614854100000|2021-03-04 10:35:00|1593.4|1590.4|1594.7|1591.7|1595.3|1592.3|1593.3|1590.3|54
1614854400000|2021-03-04 10:40:00|1594.3|1591.3|1593.2|1590.2|1594.3|1591.3|1592.3|1589.3|187
1614854700000|2021-03-04 10:45:00|1593.3|1590.3|1592.3|1589.3|1593.3|1590.3|1591.3|1588.3|62
1614855000000|2021-03-04 10:50:00|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|1591.3|1588.3|4
1614855300000|2021-03-04 10:55:00|1591.4|1588.4|1592.3|1589.3|1593.3|1590.3|1591.4|1588.4|145
1614855600000|2021-03-04 11:00:00|1593.3|1590.3|1590.3|1587.3|1593.3|1590.3|1590.3|1587.3|89
1614855900000|2021-03-04 11:05:00|1590.4|1587.4|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|159
1614856200000|2021-03-04 11:10:00|1590.8|1587.8|1590.3|1587.3|1591.3|1588.3|1590.3|1587.3|37
1614856500000|2021-03-04 11:15:00|1590.8|1587.8|1591.3|1588.3|1591.3|1588.3|1590.3|1587.3|86
1614856800000|2021-03-04 11:20:00|1592.3|1589.3|1593.8|1590.8|1594.3|1591.3|1592.3|1589.3|225
1614857100000|2021-03-04 11:25:00|1594.2|1591.2|1594.3|1591.3|1595.3|1592.3|1594.2|1591.2|156
1614857400000|2021-03-04 11:30:00|||||||||6
1614857700000|2021-03-04 11:35:00|1594.2|1591.2|1595.2|1592.2|1595.2|1592.2|1593.3|1590.3|71
1614858000000|2021-03-04 11:40:00|1596.1|1593.1|1596.7|1593.7|1597.1|1594.1|1595.7|1592.7|111
1614858300000|2021-03-04 11:45:00|1597.1|1594.1|1598.2|1595.2|1598.2|1595.2|1596.2|1593.2|30
1614858600000|2021-03-04 11:50:00|1599.2|1596.2|1604.2|1601.2|1605|1602|1599.1|1596.1|214
1614858900000|2021-03-04 11:55:00|1604.1|1601.1|1601.2|1598.2|1605.1|1602.1|1601.2|1598.2|35
1614859200000|2021-03-04 12:00:00|1601.7|1598.7|1603.1|1600.1|1604|1601|1601.7|1598.7|76
1614859500000|2021-03-04 12:05:00|1603.9|1600.9|1605|1602|1605|1602|1603.6|1600.6|61
1614859800000|2021-03-04 12:10:00|1605.1|1602.1|1613.6|1610.6|1613.6|1610.6|1605.1|1602.1|394
1614860100000|2021-03-04 12:15:00|1613.7|1610.7|1610.6|1607.6|1613.7|1610.7|1609.3|1606.3|175
1614860400000|2021-03-04 12:20:00|1611.1|1608.1|1611|1608|1611.5|1608.5|1609.6|1606.6|41
1614860700000|2021-03-04 12:25:00|1611.5|1608.5|1611|1608|1612.5|1609.5|1610.1|1607.1|83
1614861000000|2021-03-04 12:30:00|1611.1|1608.1|1611.5|1608.5|1611.5|1608.5|1609.6|1606.6|67
1614861300000|2021-03-04 12:35:00|1610.6|1607.6|1611|1608|1611.5|1608.5|1610.6|1607.6|99
1614861600000|2021-03-04 12:40:00|1610.6|1607.6|1610.6|1607.6|1612.5|1609.5|1610.6|1607.6|63
1614861900000|2021-03-04 12:45:00|1611|1608|1611.4|1608.4|1612.4|1609.4|1610.4|1607.4|359
1614862200000|2021-03-04 12:50:00|1610.9|1607.9|1611.4|1608.4|1612.2|1609.2|1610.4|1607.4|497
1614862500000|2021-03-04 12:55:00|1612.4|1609.4|1616.2|1613.2|1616.2|1613.2|1612.4|1609.4|201
1614862800000|2021-03-04 13:00:00|1616.3|1613.3|1616.3|1613.3|1622.1|1619.1|1616.3|1613.3|906
1614863100000|2021-03-04 13:05:00|1616.8|1613.8|1611.5|1608.5|1617.8|1614.8|1611.4|1608.4|612
1614863400000|2021-03-04 13:10:00|1611.9|1608.9|1616.4|1613.4|1617.4|1614.4|1610.4|1607.4|364
1614863700000|2021-03-04 13:15:00|1617.2|1614.2|1616.2|1613.2|1617.2|1614.2|1612.4|1609.4|204
1614864000000|2021-03-04 13:20:00|1615.2|1612.2|1612.4|1609.4|1615.3|1612.3|1610.5|1607.5|385
1614864300000|2021-03-04 13:25:00|1613.4|1610.4|1611.3|1608.3|1615.4|1612.4|1611.3|1608.3|167
1614864600000|2021-03-04 13:30:00|1610.4|1607.4|1606.5|1603.5|1610.4|1607.4|1605.5|1602.5|281
1614864900000|2021-03-04 13:35:00|1606|1603|1612.3|1609.3|1614.2|1611.2|1606|1603|528
1614865200000|2021-03-04 13:40:00|1611.4|1608.4|1618.1|1615.1|1618.6|1615.6|1610.8|1607.8|241
1614865500000|2021-03-04 13:45:00|1617.3|1614.3|1611.8|1608.8|1617.6|1614.6|1611.3|1608.3|219
1614865800000|2021-03-04 13:50:00|1611.3|1608.3|1614.3|1611.3|1615.2|1612.2|1611.3|1608.3|68
1614866100000|2021-03-04 13:55:00|1615|1612|1614.3|1611.3|1615|1612|1611.8|1608.8|152
1614866400000|2021-03-04 14:00:00|1615.1|1612.1|1613.2|1610.2|1615.3|1612.3|1611.3|1608.3|150
1614866700000|2021-03-04 14:05:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|73
1614867000000|2021-03-04 14:10:00|1612.4|1609.4|1614.3|1611.3|1615.3|1612.3|1612.4|1609.4|111
1614867300000|2021-03-04 14:15:00|1613.5|1610.5|1616.2|1613.2|1616.3|1613.3|1612.4|1609.4|256
1614867600000|2021-03-04 14:20:00|1615.3|1612.3|1609.5|1606.5|1615.4|1612.4|1609.5|1606.5|373
1614867900000|2021-03-04 14:25:00|1609.6|1606.6|1607|1604|1609.6|1606.6|1605.6|1602.6|228
1614868200000|2021-03-04 14:30:00|1606.6|1603.6|1610.5|1607.5|1610.5|1607.5|1606.1|1603.1|141
1614868500000|2021-03-04 14:35:00|1610|1607|1610.5|1607.5|1611.5|1608.5|1609|1606|106
1614868800000|2021-03-04 14:40:00|1610.1|1607.1|1604|1601|1610.1|1607.1|1601.6|1598.6|365
1614869100000|2021-03-04 14:45:00|1604.5|1601.5|1603.5|1600.5|1606.5|1603.5|1602.6|1599.6|270
1614869400000|2021-03-04 14:50:00|1603.4|1600.4|1604.6|1601.6|1607.4|1604.4|1603.4|1600.4|188
1614869700000|2021-03-04 14:55:00|1604.2|1601.2|1606.5|1603.5|1606.6|1603.6|1603.2|1600.2|308
1614870000000|2021-03-04 15:00:00|1606.6|1603.6|1609.9|1606.9|1610.9|1607.9|1606.6|1603.6|200
1614870300000|2021-03-04 15:05:00|1609.5|1606.5|1610.4|1607.4|1611.4|1608.4|1608.4|1605.4|198
1614870600000|2021-03-04 15:10:00|1610.5|1607.5|1614.8|1611.8|1616.3|1613.3|1608.6|1605.6|477
1614870900000|2021-03-04 15:15:00|1614.4|1611.4|1612.3|1609.3|1615.4|1612.4|1612.3|1609.3|358
1614871200000|2021-03-04 15:20:00|1611.9|1608.9|1614.2|1611.2|1619.1|1616.1|1611.4|1608.4|422
1614871500000|2021-03-04 15:25:00|1614.1|1611.1|1618|1615|1618.5|1615.5|1613.2|1610.2|315
1614871800000|2021-03-04 15:30:00|1617.1|1614.1|1617.8|1614.8|1618.8|1615.8|1614.5|1611.5|522
1614872100000|2021-03-04 15:35:00|1618.8|1615.8|1614.1|1611.1|1620.9|1617.9|1613.3|1610.3|703
1614872400000|2021-03-04 15:40:00|1613.7|1610.7|1614.7|1611.7|1615.1|1612.1|1611.3|1608.3|292
1614872700000|2021-03-04 15:45:00|1614.3|1611.3|1617.1|1614.1|1619.1|1616.1|1614.2|1611.2|154
1614873000000|2021-03-04 15:50:00|1618.4|1615.4|1618.3|1615.3|1621.1|1618.1|1617.3|1614.3|544
1614873300000|2021-03-04 15:55:00|1618.4|1615.4|1625.8|1622.8|1627.9|1624.9|1618.3|1615.3|961
1614873600000|2021-03-04 16:00:00|1625.9|1622.9|1632.2|1629.2|1632.6|1629.6|1623.9|1620.9|884
1614873900000|2021-03-04 16:05:00|1631.8|1628.8|1622.1|1619.1|1632.8|1629.8|1622.1|1619.1|747
1614874200000|2021-03-04 16:10:00|1621.1|1618.1|1622.1|1619.1|1624.9|1621.9|1621.1|1618.1|316
1614874500000|2021-03-04 16:15:00|1621.7|1618.7|1624.6|1621.6|1625.1|1622.1|1621.7|1618.7|314
1614874800000|2021-03-04 16:20:00|1624.2|1621.2|1624.2|1621.2|1626.6|1623.6|1624.1|1621.1|201
1614875100000|2021-03-04 16:25:00|1624.1|1621.1|1628.2|1625.2|1628.2|1625.2|1621.3|1618.3|723
1614875400000|2021-03-04 16:30:00|1627.3|1624.3|1628.7|1625.7|1630.2|1627.2|1626.4|1623.4|385
1614875700000|2021-03-04 16:35:00|1629.1|1626.1|1626.2|1623.2|1629.1|1626.1|1625.3|1622.3|176
1614876000000|2021-03-04 16:40:00|1627.2|1624.2|1626.1|1623.1|1627.2|1624.2|1625.4|1622.4|193
1614876300000|2021-03-04 16:45:00|1626.2|1623.2|1624.2|1621.2|1626.2|1623.2|1623.3|1620.3|135
1614876600000|2021-03-04 16:50:00|1623.4|1620.4|1623.2|1620.2|1624.2|1621.2|1623.2|1620.2|36
1614876900000|2021-03-04 16:55:00|1622.4|1619.4|1624.2|1621.2|1624.2|1621.2|1621.2|1618.2|357
1614877200000|2021-03-04 17:00:00|1624.8|1621.8|1621.9|1618.9|1625.2|1622.2|1621.4|1618.4|335
1614877500000|2021-03-04 17:05:00|1622.4|1619.4|1623.4|1620.4|1623.4|1620.4|1621.9|1618.9|105
1614877800000|2021-03-04 17:10:00|1624.4|1621.4|1624.4|1621.4|1624.4|1621.4|1622.4|1619.4|242
1614878100000|2021-03-04 17:15:00|1624.9|1621.9|1621.4|1618.4|1624.9|1621.9|1621.4|1618.4|181
1614878400000|2021-03-04 17:20:00|1621.3|1618.3|1617.4|1614.4|1621.3|1618.3|1616.9|1613.9|391
1614878700000|2021-03-04 17:25:00|1616.5|1613.5|1618.4|1615.4|1618.4|1615.4|1613.7|1610.7|662
1614879000000|2021-03-04 17:30:00|1617.9|1614.9|1622.2|1619.2|1622.2|1619.2|1617.5|1614.5|486
1614879300000|2021-03-04 17:35:00|1622.3|1619.3|1615.5|1612.5|1622.3|1619.3|1615.4|1612.4|281
1614879600000|2021-03-04 17:40:00|1615.4|1612.4|1618.3|1615.3|1618.8|1615.8|1615.3|1612.3|685
1614879900000|2021-03-04 17:45:00|1617.8|1614.8|1617.3|1614.3|1618.8|1615.8|1614.5|1611.5|560
1614880200000|2021-03-04 17:50:00|1617.2|1614.2|1620.3|1617.3|1621.3|1618.3|1612.3|1609.3|3018
1614880500000|2021-03-04 17:55:00|1620.8|1617.8|1613.2|1610.2|1622.7|1619.7|1611.2|1608.2|890
1614880800000|2021-03-04 18:00:00|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|0
1614933000000|2021-03-05 08:30:00|1617.7|1614.7|1618.8|1615.8|1620.2|1617.2|1614.3|1611.3|338
1614933300000|2021-03-05 08:35:00|1618.4|1615.4|1617.9|1614.9|1618.5|1615.5|1616.7|1613.7|366
1614933600000|2021-03-05 08:40:00|1618|1615|1616.9|1613.9|1618|1615|1616.9|1613.9|100
1614933900000|2021-03-05 08:45:00|1617|1614|1616.8|1613.8|1617.4|1614.4|1616.8|1613.8|351
1614934200000|2021-03-05 08:50:00|||||||||42
1614934500000|2021-03-05 08:55:00|1617.8|1614.8|1616.8|1613.8|1617.8|1614.8|1616.8|1613.8|90
1614934800000|2021-03-05 09:00:00|1616.9|1613.9|1617.8|1614.8|1617.8|1614.8|1616.8|1613.8|30
1614935100000|2021-03-05 09:05:00|1617.3|1614.3|1617.8|1614.8|1617.9|1614.9|1616.9|1613.9|104
1614935400000|2021-03-05 09:10:00|1616.9|1613.9|1617.3|1614.3|1617.4|1614.4|1616.8|1613.8|76
1614935700000|2021-03-05 09:15:00|1616.8|1613.8|1616.8|1613.8|1617.3|1614.3|1616.8|1613.8|24
1614936000000|2021-03-05 09:20:00|||||||||11
1614936300000|2021-03-05 09:25:00|1617.3|1614.3|1616.8|1613.8|1617.8|1614.8|1616.8|1613.8|34
1614936600000|2021-03-05 09:30:00|1617.7|1614.7|1617.9|1614.9|1618.3|1615.3|1616.8|1613.8|44
1614936900000|2021-03-05 09:35:00|1617.8|1614.8|1617.8|1614.8|1618.8|1615.8|1617.8|1614.8|46
1614937200000|2021-03-05 09:40:00|1616.9|1613.9|1616.8|1613.8|1617.3|1614.3|1616.8|1613.8|49
1614937500000|2021-03-05 09:45:00|1616.7|1613.7|1613.9|1610.9|1616.7|1613.7|1613.9|1610.9|87
1614937800000|2021-03-05 09:50:00|1613.4|1610.4|1608.1|1605.1|1613.8|1610.8|1608|1605|224
1614938100000|2021-03-05 09:55:00|1608.2|1605.2|1605.7|1602.7|1609.1|1606.1|1603.2|1600.2|835
1614938400000|2021-03-05 10:00:00|1606.1|1603.1|1605.2|1602.2|1607.2|1604.2|1605.2|1602.2|220
1614938700000|2021-03-05 10:05:00|1605.1|1602.1|1602.2|1599.2|1605.1|1602.1|1601.2|1598.2|214
1614939000000|2021-03-05 10:10:00|1602.7|1599.7|1602.6|1599.6|1604.1|1601.1|1602.2|1599.2|157
1614939300000|2021-03-05 10:15:00|1602.2|1599.2|1603.1|1600.1|1603.2|1600.2|1602.2|1599.2|38
1614939600000|2021-03-05 10:20:00|1603.2|1600.2|1605.6|1602.6|1606.1|1603.1|1603.2|1600.2|143
1614939900000|2021-03-05 10:25:00|1606.1|1603.1|1606.1|1603.1|1607.1|1604.1|1606.1|1603.1|45
1614940200000|2021-03-05 10:30:00|1607|1604|1608|1605|1608.5|1605.5|1607|1604|409
1614940500000|2021-03-05 10:35:00|1609.3|1606.3|1608.9|1605.9|1609.5|1606.5|1608.9|1605.9|118
1614940800000|2021-03-05 10:40:00|||||||||5
1614941100000|2021-03-05 10:45:00|1609|1606|1609|1606|1609.9|1606.9|1609|1606|23
1614941400000|2021-03-05 10:50:00|1609.9|1606.9|1609|1606|1609.9|1606.9|1609|1606|90
1614941700000|2021-03-05 10:55:00|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|1609.1|1606.1|35
1614942000000|2021-03-05 11:00:00|1610|1607|1609.1|1606.1|1610|1607|1609.1|1606.1|112
1614942300000|2021-03-05 11:05:00|1609|1606|1606.4|1603.4|1609.1|1606.1|1605.9|1602.9|344
1614942600000|2021-03-05 11:10:00|1607.3|1604.3|1610.1|1607.1|1610.1|1607.1|1607.2|1604.2|186
1614942900000|2021-03-05 11:15:00|1609.7|1606.7|1609.7|1606.7|1610.1|1607.1|1609.1|1606.1|80
1614943200000|2021-03-05 11:20:00|1610.1|1607.1|1611.1|1608.1|1612|1609|1610.1|1607.1|14
1614943500000|2021-03-05 11:25:00|1611.5|1608.5|1611.1|1608.1|1611.5|1608.5|1609.2|1606.2|99
1614943800000|2021-03-05 11:30:00|1612.1|1609.1|1612|1609|1612.9|1609.9|1611.1|1608.1|97
1614944100000|2021-03-05 11:35:00|1612.1|1609.1|1612|1609|1612.9|1609.9|1612|1609|38
1614944400000|2021-03-05 11:40:00|1611.6|1608.6|1610.5|1607.5|1611.6|1608.6|1610|1607|20
1614944700000|2021-03-05 11:45:00|1610|1607|1611.1|1608.1|1611.5|1608.5|1610|1607|41
1614945000000|2021-03-05 11:50:00|1611|1608|1612.8|1609.8|1612.8|1609.8|1611|1608|45
1614945300000|2021-03-05 11:55:00|1612.9|1609.9|1614.6|1611.6|1615|1612|1612.9|1609.9|133
1614945600000|2021-03-05 12:00:00|1614.2|1611.2|1612.6|1609.6|1614.2|1611.2|1612.6|1609.6|17
1614945900000|2021-03-05 12:05:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1610|1607|137
1614946200000|2021-03-05 12:10:00|1612|1609|1614.9|1611.9|1614.9|1611.9|1612|1609|99
1614946500000|2021-03-05 12:15:00|1615|1612|1613|1610|1615|1612|1612.5|1609.5|35
1614946800000|2021-03-05 12:20:00|1613.9|1610.9|1613|1610|1613.9|1610.9|1613|1610|12
1614947100000|2021-03-05 12:25:00|1612.9|1609.9|1614.3|1611.3|1614.8|1611.8|1612.9|1609.9|64
1614947400000|2021-03-05 12:30:00|1614.7|1611.7|1613.9|1610.9|1614.8|1611.8|1613.9|1610.9|47
1614947700000|2021-03-05 12:35:00|1613.3|1610.3|1612.9|1609.9|1613.3|1610.3|1612.5|1609.5|58
1614948000000|2021-03-05 12:40:00|1613|1610|1611.9|1608.9|1614.8|1611.8|1611.9|1608.9|66
1614948300000|2021-03-05 12:45:00|1612|1609|1612.4|1609.4|1612.4|1609.4|1611.5|1608.5|23
1614948600000|2021-03-05 12:50:00|1612|1609|1611.9|1608.9|1612.8|1609.8|1611.5|1608.5|32
1614948900000|2021-03-05 12:55:00|1611.5|1608.5|1611.9|1608.9|1614.7|1611.7|1611.5|1608.5|139
1614949200000|2021-03-05 13:00:00|1611.5|1608.5|1612.8|1609.8|1612.8|1609.8|1610.9|1607.9|127
1614949500000|2021-03-05 13:05:00|1611.9|1608.9|1611.8|1608.8|1612.3|1609.3|1610.8|1607.8|57
1614949800000|2021-03-05 13:10:00|1611.3|1608.3|1612.7|1609.7|1615.5|1612.5|1610.9|1607.9|226
1614950100000|2021-03-05 13:15:00|1613.2|1610.2|1615.5|1612.5|1616|1613|1612.7|1609.7|200
1614950400000|2021-03-05 13:20:00|1615.6|1612.6|1613|1610|1616.4|1613.4|1612.6|1609.6|197
1614950700000|2021-03-05 13:25:00|1612.6|1609.6|1615.4|1612.4|1615.4|1612.4|1612.4|1609.4|137
1614951000000|2021-03-05 13:30:00|1614.9|1611.9|1613|1610|1615.4|1612.4|1611.6|1608.6|111
1614951300000|2021-03-05 13:35:00|1612.5|1609.5|1614.5|1611.5|1615.4|1612.4|1611.7|1608.7|356
1614951600000|2021-03-05 13:40:00|1614.4|1611.4|1619.3|1616.3|1619.4|1616.4|1612.5|1609.5|334
1614951900000|2021-03-05 13:45:00|1618.4|1615.4|1625.1|1622.1|1626.9|1623.9|1618.4|1615.4|997
1614952200000|2021-03-05 13:50:00|1625|1622|1628.9|1625.9|1631.8|1628.8|1624|1621|1371
1614952500000|2021-03-05 13:55:00|1629.8|1626.8|1635.8|1632.8|1639.1|1636.1|1628.8|1625.8|692
1614952800000|2021-03-05 14:00:00|1635.7|1632.7|1633.7|1630.7|1635.7|1632.7|1631.8|1628.8|394
1614953100000|2021-03-05 14:05:00|1633.2|1630.2|1635.6|1632.6|1635.7|1632.7|1632.8|1629.8|190
1614953400000|2021-03-05 14:10:00|1635.7|1632.7|1634.7|1631.7|1635.8|1632.8|1633.3|1630.3|250
1614953700000|2021-03-05 14:15:00|1635.7|1632.7|1635.7|1632.7|1635.8|1632.8|1633.8|1630.8|229
1614954000000|2021-03-05 14:20:00|1636.6|1633.6|1634.7|1631.7|1639.6|1636.6|1634.7|1631.7|508
1614954300000|2021-03-05 14:25:00|1635.6|1632.6|1635.7|1632.7|1635.8|1632.8|1632.8|1629.8|165
1614954600000|2021-03-05 14:30:00|1635.3|1632.3|1634.7|1631.7|1637.7|1634.7|1632.9|1629.9|282
1614954900000|2021-03-05 14:35:00|1635.1|1632.1|1635.6|1632.6|1636.7|1633.7|1635.1|1632.1|171
1614955200000|2021-03-05 14:40:00|1635.5|1632.5|1633.3|1630.3|1635.6|1632.6|1632.7|1629.7|229
1614955500000|2021-03-05 14:45:00|1632.9|1629.9|1632.7|1629.7|1634.7|1631.7|1632.3|1629.3|196
1614955800000|2021-03-05 14:50:00|1632.3|1629.3|1628.7|1625.7|1632.7|1629.7|1628.7|1625.7|206
1614956100000|2021-03-05 14:55:00|1629.7|1626.7|1630.3|1627.3|1630.7|1627.7|1628.8|1625.8|230
1614956400000|2021-03-05 15:00:00|1630.5|1627.5|1631.9|1628.9|1632.3|1629.3|1629.7|1626.7|296
1614956700000|2021-03-05 15:05:00|1632|1629|1632.9|1629.9|1634.9|1631.9|1632|1629|183
1614957000000|2021-03-05 15:10:00|1632.5|1629.5|1627.9|1624.9|1632.9|1629.9|1627.9|1624.9|103
1614957300000|2021-03-05 15:15:00|1627.5|1624.5|1628.5|1625.5|1629.5|1626.5|1627|1624|157
1614957600000|2021-03-05 15:20:00|1628|1625|1628.2|1625.2|1630.1|1627.1|1627.6|1624.6|326
1614957900000|2021-03-05 15:25:00|1628|1625|1630.2|1627.2|1630.2|1627.2|1626.7|1623.7|573
1614958200000|2021-03-05 15:30:00|1631.2|1628.2|1631|1628|1631.2|1628.2|1627.3|1624.3|195
1614958500000|2021-03-05 15:35:00|1630.6|1627.6|1629.2|1626.2|1632|1629|1629.2|1626.2|393
1614958800000|2021-03-05 15:40:00|1629.8|1626.8|1631.2|1628.2|1631.2|1628.2|1629.3|1626.3|100
1614959100000|2021-03-05 15:45:00|1630.3|1627.3|1633.2|1630.2|1633.2|1630.2|1630.2|1627.2|112
1614959400000|2021-03-05 15:50:00|1632.8|1629.8|1632.3|1629.3|1633.2|1630.2|1632.2|1629.2|204
1614959700000|2021-03-05 15:55:00|1631.4|1628.4|1630.3|1627.3|1631.8|1628.8|1630.3|1627.3|154
1614960000000|2021-03-05 16:00:00|1630.2|1627.2|1626.4|1623.4|1630.2|1627.2|1625.5|1622.5|242
1614960300000|2021-03-05 16:05:00|1626.3|1623.3|1625.9|1622.9|1626.5|1623.5|1625.4|1622.4|144
1614960600000|2021-03-05 16:10:00|1626|1623|1625.5|1622.5|1627.3|1624.3|1625.5|1622.5|184
1614960900000|2021-03-05 16:15:00|1626.3|1623.3|1631.3|1628.3|1632.3|1629.3|1625.5|1622.5|505
1614961200000|2021-03-05 16:20:00|1631.8|1628.8|1637|1634|1637.1|1634.1|1631.2|1628.2|701
1614961500000|2021-03-05 16:25:00|1636.2|1633.2|1632|1629|1636.2|1633.2|1632|1629|157
1614961800000|2021-03-05 16:30:00|1632.6|1629.6|1632.2|1629.2|1634.1|1631.1|1631.2|1628.2|250
1614962100000|2021-03-05 16:35:00|1631.3|1628.3|1633.2|1630.2|1635.2|1632.2|1631.3|1628.3|129
1614962400000|2021-03-05 16:40:00|1633.3|1630.3|1636.1|1633.1|1636.2|1633.2|1633.2|1630.2|76
1614962700000|2021-03-05 16:45:00|1635.3|1632.3|1635.1|1632.1|1636.1|1633.1|1633.1|1630.1|252
1614963000000|2021-03-05 16:50:00|1635.2|1632.2|1636.6|1633.6|1637.1|1634.1|1634.1|1631.1|247
1614963300000|2021-03-05 16:55:00|1637|1634|1636.1|1633.1|1637|1634|1634.1|1631.1|191
1614963600000|2021-03-05 17:00:00|1635.7|1632.7|1641|1638|1641|1638|1634.1|1631.1|196
1614963900000|2021-03-05 17:05:00|1641.8|1638.8|1640.8|1637.8|1646.2|1643.2|1640|1637|565
1614964200000|2021-03-05 17:10:00|1639.9|1636.9|1638.9|1635.9|1640.8|1637.8|1637.3|1634.3|216
1614964500000|2021-03-05 17:15:00|1638.8|1635.8|1639.9|1636.9|1641.8|1638.8|1638.8|1635.8|151
1614964800000|2021-03-05 17:20:00|1639.8|1636.8|1639.9|1636.9|1639.9|1636.9|1638|1635|154
1614965100000|2021-03-05 17:25:00|1640|1637|1639.4|1636.4|1641.9|1638.9|1639|1636|310
1614965400000|2021-03-05 17:30:00|1639|1636|1640.8|1637.8|1641.8|1638.8|1638.8|1635.8|202
1614965700000|2021-03-05 17:35:00|1639.9|1636.9|1641.4|1638.4|1641.8|1638.8|1639.9|1636.9|217
1614966000000|2021-03-05 17:40:00|1640.9|1637.9|1638|1635|1640.9|1637.9|1637.5|1634.5|339
1614966300000|2021-03-05 17:45:00|1637.9|1634.9|1639.1|1636.1|1642.8|1639.8|1637.1|1634.1|764
1614966600000|2021-03-05 17:50:00|1639.9|1636.9|1631.5|1628.5|1640|1637|1628.5|1625.5|3668
1614966900000|2021-03-05 17:55:00|1632.4|1629.4|1630.7|1627.7|1634.5|1631.5|1630.4|1627.4|691
1615192200000|2021-03-08 08:30:00|1638.9|1635.9|1639.6|1636.6|1641.1|1638.1|1632.2|1629.2|837
1615192500000|2021-03-08 08:35:00|1640|1637|1638|1635|1643|1640|1638|1635|213
1615192800000|2021-03-08 08:40:00|1637.6|1634.6|1633.9|1630.9|1638.9|1635.9|1632.4|1629.4|238
1615193100000|2021-03-08 08:45:00|1634|1631|1637.3|1634.3|1637.3|1634.3|1634|1631|77
1615193400000|2021-03-08 08:50:00|1636.9|1633.9|1636.9|1633.9|1637.7|1634.7|1635.9|1632.9|57
1615193700000|2021-03-08 08:55:00|1638.7|1635.7|1639.7|1636.7|1639.7|1636.7|1638.3|1635.3|60
1615194000000|2021-03-08 09:00:00|1638.7|1635.7|1636.8|1633.8|1638.7|1635.7|1636.8|1633.8|121
1615194300000|2021-03-08 09:05:00|1636.6|1633.6|1629.1|1626.1|1636.6|1633.6|1629.1|1626.1|291
1615194600000|2021-03-08 09:10:00|1630.1|1627.1|1631.9|1628.9|1633.7|1630.7|1630|1627|57
1615194900000|2021-03-08 09:15:00|1631.4|1628.4|1628.1|1625.1|1631.5|1628.5|1628.1|1625.1|90
1615195200000|2021-03-08 09:20:00|1628|1625|1624.4|1621.4|1628|1625|1623|1620|219
1615195500000|2021-03-08 09:25:00|1624.5|1621.5|1625|1622|1625.9|1622.9|1623.9|1620.9|132
1615195800000|2021-03-08 09:30:00|1625.9|1622.9|1626.4|1623.4|1626.9|1623.9|1624.1|1621.1|59
1615196100000|2021-03-08 09:35:00|1626|1623|1625.1|1622.1|1626|1623|1625|1622|31
1615196400000|2021-03-08 09:40:00|1625.9|1622.9|1625.5|1622.5|1625.9|1622.9|1625.5|1622.5|38
1615196700000|2021-03-08 09:45:00|1625.9|1622.9|1626.4|1623.4|1626.9|1623.9|1625.9|1622.9|10
1615197000000|2021-03-08 09:50:00|1626|1623|1625.4|1622.4|1626|1623|1625|1622|43
1615197300000|2021-03-08 09:55:00|1625.9|1622.9|1624.9|1621.9|1626.9|1623.9|1624.9|1621.9|61
1615197600000|2021-03-08 10:00:00|1625.9|1622.9|1622|1619|1625.9|1622.9|1621.1|1618.1|63
1615197900000|2021-03-08 10:05:00|1621.6|1618.6|1621.5|1618.5|1621.9|1618.9|1621.1|1618.1|27
1615198200000|2021-03-08 10:10:00|1621.9|1618.9|1619.6|1616.6|1622.9|1619.9|1619.6|1616.6|83
1615198500000|2021-03-08 10:15:00|1620|1617|1616.2|1613.2|1620|1617|1616.2|1613.2|389
1615198800000|2021-03-08 10:20:00|1617|1614|1619.1|1616.1|1619.1|1616.1|1617|1614|45
1615199100000|2021-03-08 10:25:00|1619.2|1616.2|1620.1|1617.1|1620.1|1617.1|1619.1|1616.1|41
1615199400000|2021-03-08 10:30:00|1619.7|1616.7|1620|1617|1620.1|1617.1|1619.1|1616.1|25
1615199700000|2021-03-08 10:35:00|1619.5|1616.5|1617.3|1614.3|1619.5|1616.5|1617.3|1614.3|18
1615200000000|2021-03-08 10:40:00|1617.7|1614.7|1618.2|1615.2|1618.2|1615.2|1617.7|1614.7|4
1615200300000|2021-03-08 10:45:00|1618|1615|1619.9|1616.9|1620.8|1617.8|1618|1615|35
1615200600000|2021-03-08 10:50:00|1619|1616|1620.5|1617.5|1621.9|1618.9|1619|1616|62
1615200900000|2021-03-08 10:55:00|1620.1|1617.1|1619|1616|1620.1|1617.1|1619|1616|17
1615201200000|2021-03-08 11:00:00|1619.4|1616.4|1624.8|1621.8|1624.8|1621.8|1619.4|1616.4|113
1615201500000|2021-03-08 11:05:00|1623.9|1620.9|1624.8|1621.8|1624.8|1621.8|1623.9|1620.9|55
1615201800000|2021-03-08 11:10:00|1623.9|1620.9|1623.9|1620.9|1625.8|1622.8|1623.9|1620.9|105
1615202100000|2021-03-08 11:15:00|1623.8|1620.8|1623.9|1620.9|1624.8|1621.8|1623.8|1620.8|47
1615202400000|2021-03-08 11:20:00|1624.3|1621.3|1626.8|1623.8|1626.8|1623.8|1623.4|1620.4|88
1615202700000|2021-03-08 11:25:00|1626.9|1623.9|1627.8|1624.8|1627.8|1624.8|1626.8|1623.8|87
1615203000000|2021-03-08 11:30:00|1628.6|1625.6|1630.3|1627.3|1630.4|1627.4|1628.6|1625.6|195
1615203300000|2021-03-08 11:35:00|1629.9|1626.9|1630.7|1627.7|1631.7|1628.7|1629.9|1626.9|74
1615203600000|2021-03-08 11:40:00|1631.1|1628.1|1631.6|1628.6|1631.6|1628.6|1630.7|1627.7|35
1615203900000|2021-03-08 11:45:00|1631.2|1628.2|1632.6|1629.6|1632.6|1629.6|1630.7|1627.7|53
1615204200000|2021-03-08 11:50:00|1631.7|1628.7|1631.8|1628.8|1633.6|1630.6|1630.8|1627.8|113
1615204500000|2021-03-08 11:55:00|1632.3|1629.3|1631.8|1628.8|1632.3|1629.3|1631.8|1628.8|12
1615204800000|2021-03-08 12:00:00|1630.9|1627.9|1630.8|1627.8|1631.8|1628.8|1630.8|1627.8|69
1615205100000|2021-03-08 12:05:00|1631.2|1628.2|1631.8|1628.8|1631.8|1628.8|1630.8|1627.8|46
1615205400000|2021-03-08 12:10:00|1631.4|1628.4|1632.8|1629.8|1632.8|1629.8|1631.3|1628.3|36
1615205700000|2021-03-08 12:15:00|1633.8|1630.8|1633.7|1630.7|1633.8|1630.8|1633.2|1630.2|79
1615206000000|2021-03-08 12:20:00|1633.3|1630.3|1629.9|1626.9|1633.7|1630.7|1629.9|1626.9|32
1615206300000|2021-03-08 12:25:00|1629.8|1626.8|1628|1625|1630.3|1627.3|1628|1625|17
1615206600000|2021-03-08 12:30:00|1628.4|1625.4|1625.2|1622.2|1628.9|1625.9|1625.1|1622.1|129
1615206900000|2021-03-08 12:35:00|1625.1|1622.1|1624|1621|1625.1|1622.1|1623.1|1620.1|51
1615207200000|2021-03-08 12:40:00|1624.2|1621.2|1622.1|1619.1|1625|1622|1621.2|1618.2|53
1615207500000|2021-03-08 12:45:00|1621.7|1618.7|1621.7|1618.7|1622.1|1619.1|1620.6|1617.6|44
1615207800000|2021-03-08 12:50:00|1621.3|1618.3|1621.7|1618.7|1623.1|1620.1|1621.2|1618.2|39
1615208100000|2021-03-08 12:55:00|1621.3|1618.3|1621|1618|1621.7|1618.7|1619.2|1616.2|75
1615208400000|2021-03-08 13:00:00|1621.1|1618.1|1617.3|1614.3|1623.6|1620.6|1617|1614|289
1615208700000|2021-03-08 13:05:00|1617.7|1614.7|1619.8|1616.8|1621.8|1618.8|1617.5|1614.5|216
1615209000000|2021-03-08 13:10:00|1618.3|1615.3|1624.5|1621.5|1625.5|1622.5|1617.8|1614.8|331
1615209300000|2021-03-08 13:15:00|1625.5|1622.5|1622.6|1619.6|1627.4|1624.4|1622.6|1619.6|200
1615209600000|2021-03-08 13:20:00|1623.5|1620.5|1627.5|1624.5|1627.5|1624.5|1623.5|1620.5|138
1615209900000|2021-03-08 13:25:00|1628.5|1625.5|1630|1627|1630|1627|1626.6|1623.6|159
1615210200000|2021-03-08 13:30:00|1630.4|1627.4|1630.5|1627.5|1631.5|1628.5|1629.5|1626.5|197
1615210500000|2021-03-08 13:35:00|1629.3|1626.3|1631.4|1628.4|1631.7|1628.7|1628.6|1625.6|143
1615210800000|2021-03-08 13:40:00|1631.5|1628.5|1630.4|1627.4|1632.3|1629.3|1630.4|1627.4|74
1615211100000|2021-03-08 13:45:00|1627.6|1624.6|1618.4|1615.4|1628.5|1625.5|1617|1614|383
1615211400000|2021-03-08 13:50:00|1618.5|1615.5|1618|1615|1619|1616|1618|1615|47
1615211700000|2021-03-08 13:55:00|1616.1|1613.1|1616.1|1613.1|1616.7|1613.7|1614.1|1611.1|383
1615212000000|2021-03-08 14:00:00|1617|1614|1618.9|1615.9|1618.9|1615.9|1617|1614|407
1615212300000|2021-03-08 14:05:00|1618.1|1615.1|1617.9|1614.9|1618.1|1615.1|1617.9|1614.9|214
1615212600000|2021-03-08 14:10:00|1618.1|1615.1|1620.9|1617.9|1620.9|1617.9|1618|1615|210
1615212900000|2021-03-08 14:15:00|1621|1618|1622|1619|1623.8|1620.8|1620.9|1617.9|186
1615213200000|2021-03-08 14:20:00|1621.9|1618.9|1622.8|1619.8|1622.9|1619.9|1621.1|1618.1|166
1615213500000|2021-03-08 14:25:00|1622.9|1619.9|1622.9|1619.9|1622.9|1619.9|1621.9|1618.9|44
1615213800000|2021-03-08 14:30:00|1622.1|1619.1|1619.9|1616.9|1622.1|1619.1|1618.9|1615.9|174
1615214100000|2021-03-08 14:35:00|1618.9|1615.9|1620.9|1617.9|1620.9|1617.9|1616.1|1613.1|426
1615214400000|2021-03-08 14:40:00|1620.5|1617.5|1617.1|1614.1|1620.9|1617.9|1617.1|1614.1|236
1615214700000|2021-03-08 14:45:00|1617.3|1614.3|1616.7|1613.7|1618.1|1615.1|1616.1|1613.1|122
1615215000000|2021-03-08 14:50:00|1616.6|1613.6|1613.3|1610.3|1618.1|1615.1|1612.3|1609.3|211
1615215300000|2021-03-08 14:55:00|1613.2|1610.2|1616.1|1613.1|1616.1|1613.1|1613.2|1610.2|282
1615215600000|2021-03-08 15:00:00|1616.2|1613.2|1616.2|1613.2|1616.3|1613.3|1614.3|1611.3|131
1615215900000|2021-03-08 15:05:00|1616.1|1613.1|1618.1|1615.1|1620.1|1617.1|1615.3|1612.3|146
1615216200000|2021-03-08 15:10:00|1618.9|1615.9|1614.3|1611.3|1619.3|1616.3|1614.3|1611.3|215
1615216500000|2021-03-08 15:15:00|1613.8|1610.8|1610.5|1607.5|1613.8|1610.8|1609.6|1606.6|604
1615216800000|2021-03-08 15:20:00|1610.4|1607.4|1609.4|1606.4|1611.3|1608.3|1609.3|1606.3|433
1615217100000|2021-03-08 15:25:00|1609.3|1606.3|1608.3|1605.3|1609.5|1606.5|1606|1603|460
1615217400000|2021-03-08 15:30:00|1607.4|1604.4|1609.4|1606.4|1609.4|1606.4|1606.6|1603.6|250
1615217700000|2021-03-08 15:35:00|1609.3|1606.3|1612.3|1609.3|1613.3|1610.3|1607.9|1604.9|324
1615218000000|2021-03-08 15:40:00|1612.4|1609.4|1611.9|1608.9|1613.9|1610.9|1611.5|1608.5|192
1615218300000|2021-03-08 15:45:00|1612|1609|1615|1612|1615.4|1612.4|1611.5|1608.5|149
1615218600000|2021-03-08 15:50:00|1615.4|1612.4|1616.8|1613.8|1618.4|1615.4|1614.5|1611.5|368
1615218900000|2021-03-08 15:55:00|1617.3|1614.3|1618.4|1615.4|1618.9|1615.9|1615.5|1612.5|131
1615219200000|2021-03-08 16:00:00|1618.3|1615.3|1619.9|1616.9|1621.3|1618.3|1615.5|1612.5|293
1615219500000|2021-03-08 16:05:00|1619.8|1616.8|1618.8|1615.8|1620.2|1617.2|1617.4|1614.4|253
1615219800000|2021-03-08 16:10:00|1618.9|1615.9|1619.3|1616.3|1619.3|1616.3|1617.4|1614.4|65
1615220100000|2021-03-08 16:15:00|1618.4|1615.4|1619.8|1616.8|1621.2|1618.2|1618.3|1615.3|165
1615220400000|2021-03-08 16:20:00|1619.4|1616.4|1618.9|1615.9|1619.4|1616.4|1616.5|1613.5|163
1615220700000|2021-03-08 16:25:00|1618.5|1615.5|1618.9|1615.9|1619.4|1616.4|1617.4|1614.4|155
1615221000000|2021-03-08 16:30:00|1619.3|1616.3|1617.5|1614.5|1621.4|1618.4|1616.5|1613.5|336
1615221300000|2021-03-08 16:35:00|1617.3|1614.3|1615.5|1612.5|1617.9|1614.9|1615.5|1612.5|113
1615221600000|2021-03-08 16:40:00|1614.5|1611.5|1615.5|1612.5|1615.5|1612.5|1614.5|1611.5|445
1615221900000|2021-03-08 16:45:00|1614.6|1611.6|1614.5|1611.5|1615.3|1612.3|1614.5|1611.5|172
1615222200000|2021-03-08 16:50:00|1615|1612|1612.7|1609.7|1615.5|1612.5|1611.7|1608.7|487
1615222500000|2021-03-08 16:55:00|1612.6|1609.6|1609.7|1606.7|1612.6|1609.6|1609.7|1606.7|464
1615222800000|2021-03-08 17:00:00|1610.5|1607.5|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|336
1615223100000|2021-03-08 17:05:00|1607.9|1604.9|1606.8|1603.8|1607.9|1604.9|1606.8|1603.8|190
1615223400000|2021-03-08 17:10:00|1606.9|1603.9|1607.2|1604.2|1607.7|1604.7|1606.7|1603.7|180
1615223700000|2021-03-08 17:15:00|1606.8|1603.8|1608.7|1605.7|1608.7|1605.7|1606.7|1603.7|241
1615224000000|2021-03-08 17:20:00|1608.8|1605.8|1607.3|1604.3|1608.8|1605.8|1606.8|1603.8|208
1615224300000|2021-03-08 17:25:00|1607.7|1604.7|1609.8|1606.8|1610.7|1607.7|1607.3|1604.3|280
1615224600000|2021-03-08 17:30:00|1609.7|1606.7|1608.9|1605.9|1610.7|1607.7|1608.8|1605.8|211
1615224900000|2021-03-08 17:35:00|1608.3|1605.3|1607.9|1604.9|1609.1|1606.1|1606.9|1603.9|664
1615225200000|2021-03-08 17:40:00|1608|1605|1611|1608|1611.4|1608.4|1607.9|1604.9|507
1615225500000|2021-03-08 17:45:00|1610.9|1607.9|1607|1604|1610.9|1607.9|1607|1604|622
1615225800000|2021-03-08 17:50:00|1607.9|1604.9|1609.2|1606.2|1613|1610|1607|1604|4825
1615226100000|2021-03-08 17:55:00|1609.1|1606.1|1608.4|1605.4|1610.1|1607.1|1606.2|1603.2|1895
1615278600000|2021-03-09 08:30:00|1603.6|1600.6|1602.9|1599.9|1605.9|1602.9|1601.6|1598.6|434
1615278900000|2021-03-09 08:35:00|1603.3|1600.3|1604.9|1601.9|1605.9|1602.9|1603.3|1600.3|95
1615279200000|2021-03-09 08:40:00|1605.3|1602.3|1601.4|1598.4|1606.1|1603.1|1600.8|1597.8|226
1615279500000|2021-03-09 08:45:00|1601.8|1598.8|1601.1|1598.1|1601.8|1598.8|1601.1|1598.1|28
1615279800000|2021-03-09 08:50:00|1600.8|1597.8|1596|1593|1600.8|1597.8|1595.9|1592.9|791
1615280100000|2021-03-09 08:55:00|1596.8|1593.8|1597.9|1594.9|1597.9|1594.9|1596.8|1593.8|164
1615280400000|2021-03-09 09:00:00|1597.8|1594.8|1599|1596|1600.4|1597.4|1597|1594|217
1615280700000|2021-03-09 09:05:00|1598.8|1595.8|1598.4|1595.4|1598.8|1595.8|1597.5|1594.5|33
1615281000000|2021-03-09 09:10:00|1598|1595|1598|1595|1598.4|1595.4|1597.9|1594.9|51
1615281300000|2021-03-09 09:15:00|1598.4|1595.4|1598.4|1595.4|1598.8|1595.8|1598|1595|56
1615281600000|2021-03-09 09:20:00|1598.8|1595.8|1598.3|1595.3|1601|1598|1598.3|1595.3|645
1615281900000|2021-03-09 09:25:00|1598.1|1595.1|1594.1|1591.1|1598.1|1595.1|1592.3|1589.3|587
1615282200000|2021-03-09 09:30:00|1594.6|1591.6|1591.3|1588.3|1594.6|1591.6|1591.3|1588.3|216
1615282500000|2021-03-09 09:35:00|1592.1|1589.1|1592.4|1589.4|1593.3|1590.3|1591.3|1588.3|420
1615282800000|2021-03-09 09:40:00|1592|1589|1592.9|1589.9|1593.3|1590.3|1591.5|1588.5|156
1615283100000|2021-03-09 09:45:00|1593.3|1590.3|1592.5|1589.5|1593.3|1590.3|1592.4|1589.4|14
1615283400000|2021-03-09 09:50:00|1593.2|1590.2|1592.5|1589.5|1593.4|1590.4|1592.5|1589.5|58
1615283700000|2021-03-09 09:55:00|1592.4|1589.4|1599|1596|1599|1596|1592.4|1589.4|320
1615284000000|2021-03-09 10:00:00|1599.1|1596.1|1598.1|1595.1|1599.1|1596.1|1598|1595|36
1615284300000|2021-03-09 10:05:00|1598.6|1595.6|1599|1596|1599|1596|1598.2|1595.2|132
1615284600000|2021-03-09 10:10:00|1600|1597|1600.8|1597.8|1600.8|1597.8|1599.5|1596.5|69
1615284900000|2021-03-09 10:15:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599|1596|21
1615285200000|2021-03-09 10:20:00|1601|1598|1599.4|1596.4|1603.7|1600.7|1598.9|1595.9|1053
1615285500000|2021-03-09 10:25:00|1599|1596|1599|1596|1600.9|1597.9|1598|1595|220
1615285800000|2021-03-09 10:30:00|1598.9|1595.9|1600.8|1597.8|1601.8|1598.8|1598.9|1595.9|41
1615286100000|2021-03-09 10:35:00|1600.4|1597.4|1600.9|1597.9|1600.9|1597.9|1599.9|1596.9|37
1615286400000|2021-03-09 10:40:00|1600.8|1597.8|1601.6|1598.6|1601.6|1598.6|1600.4|1597.4|215
1615286700000|2021-03-09 10:45:00|1601.3|1598.3|1601.8|1598.8|1602.6|1599.6|1600.8|1597.8|48
1615287000000|2021-03-09 10:50:00|1602.5|1599.5|1602.8|1599.8|1604.1|1601.1|1601.8|1598.8|317
1615287300000|2021-03-09 10:55:00|1602.6|1599.6|1602.6|1599.6|1602.6|1599.6|1601.8|1598.8|37
1615287600000|2021-03-09 11:00:00|1603.1|1600.1|1603|1600|1605.3|1602.3|1602.8|1599.8|96
1615287900000|2021-03-09 11:05:00|1603.1|1600.1|1604.5|1601.5|1604.5|1601.5|1602.6|1599.6|96
1615288200000|2021-03-09 11:10:00|1603.6|1600.6|1603.5|1600.5|1604.5|1601.5|1601.7|1598.7|151
1615288500000|2021-03-09 11:15:00|1603.1|1600.1|1602.1|1599.1|1603.1|1600.1|1601.7|1598.7|16
1615288800000|2021-03-09 11:20:00|1602.7|1599.7|1601.7|1598.7|1603.1|1600.1|1601.7|1598.7|47
1615289100000|2021-03-09 11:25:00|1602.1|1599.1|1599.5|1596.5|1602.1|1599.1|1599.5|1596.5|36
1615289400000|2021-03-09 11:30:00|1599.6|1596.6|1600.6|1597.6|1600.6|1597.6|1598.7|1595.7|117
1615289700000|2021-03-09 11:35:00|1600.7|1597.7|1601.6|1598.6|1601.6|1598.6|1600.6|1597.6|38
1615290000000|2021-03-09 11:40:00|1601.1|1598.1|1601.1|1598.1|1601.6|1598.6|1600.7|1597.7|109
1615290300000|2021-03-09 11:45:00|1601.5|1598.5|1601.6|1598.6|1601.6|1598.6|1601.5|1598.5|11
1615290600000|2021-03-09 11:50:00|1602.5|1599.5|1604.5|1601.5|1605|1602|1602.5|1599.5|96
1615290900000|2021-03-09 11:55:00|1604.1|1601.1|1602.6|1599.6|1604.1|1601.1|1602.6|1599.6|18
1615291200000|2021-03-09 12:00:00|1603.4|1600.4|1603|1600|1604.5|1601.5|1602.6|1599.6|46
1615291500000|2021-03-09 12:05:00|1602.6|1599.6|1603.1|1600.1|1603.1|1600.1|1602.2|1599.2|133
1615291800000|2021-03-09 12:10:00|1602.7|1599.7|1603.1|1600.1|1603.1|1600.1|1600.7|1597.7|381
1615292100000|2021-03-09 12:15:00|1602.7|1599.7|1597.8|1594.8|1602.7|1599.7|1597.8|1594.8|67
1615292400000|2021-03-09 12:20:00|1598.2|1595.2|1597.2|1594.2|1598.8|1595.8|1597.2|1594.2|49
1615292700000|2021-03-09 12:25:00|1597.3|1594.3|1596.8|1593.8|1597.3|1594.3|1596.7|1593.7|46
1615293000000|2021-03-09 12:30:00|1596.7|1593.7|1593.9|1590.9|1596.8|1593.8|1593.9|1590.9|422
1615293300000|2021-03-09 12:35:00|1594|1591|1594.5|1591.5|1594.9|1591.9|1593.9|1590.9|117
1615293600000|2021-03-09 12:40:00|1594.4|1591.4|1594|1591|1594.9|1591.9|1593.9|1590.9|149
1615293900000|2021-03-09 12:45:00|1593.9|1590.9|1595.2|1592.2|1596.7|1593.7|1593.9|1590.9|170
1615294200000|2021-03-09 12:50:00|1595.3|1592.3|1595.7|1592.7|1595.7|1592.7|1594.8|1591.8|280
1615294500000|2021-03-09 12:55:00|1595.3|1592.3|1593.8|1590.8|1595.7|1592.7|1593.4|1590.4|211
1615294800000|2021-03-09 13:00:00|1594.6|1591.6|1596.5|1593.5|1597.6|1594.6|1592.9|1589.9|564
1615295100000|2021-03-09 13:05:00|1596.6|1593.6|1597.6|1594.6|1598.5|1595.5|1593.7|1590.7|214
1615295400000|2021-03-09 13:10:00|1597.5|1594.5|1595.4|1592.4|1598.1|1595.1|1594.6|1591.6|420
1615295700000|2021-03-09 13:15:00|1594.7|1591.7|1592.4|1589.4|1595.4|1592.4|1592.4|1589.4|159
1615296000000|2021-03-09 13:20:00|1593.4|1590.4|1596.3|1593.3|1597.2|1594.2|1593.4|1590.4|331
1615296300000|2021-03-09 13:25:00|1596.7|1593.7|1593.9|1590.9|1597.2|1594.2|1593.9|1590.9|166
1615296600000|2021-03-09 13:30:00|1593.6|1590.6|1594.4|1591.4|1594.4|1591.4|1592.7|1589.7|319
1615296900000|2021-03-09 13:35:00|1594.1|1591.1|1595.4|1592.4|1596.4|1593.4|1594.1|1591.1|99
1615297200000|2021-03-09 13:40:00|1596.4|1593.4|1598.2|1595.2|1599.2|1596.2|1596|1593|427
1615297500000|2021-03-09 13:45:00|1598.1|1595.1|1598.2|1595.2|1598.7|1595.7|1597.8|1594.8|118
1615297800000|2021-03-09 13:50:00|1597.8|1594.8|1597.2|1594.2|1598.2|1595.2|1596.2|1593.2|111
1615298100000|2021-03-09 13:55:00|1597.4|1594.4|1602.2|1599.2|1603.2|1600.2|1597.3|1594.3|387
1615298400000|2021-03-09 14:00:00|1601.3|1598.3|1601.2|1598.2|1601.3|1598.3|1599.7|1596.7|167
1615298700000|2021-03-09 14:05:00|1600.7|1597.7|1598.7|1595.7|1601.2|1598.2|1598.3|1595.3|232
1615299000000|2021-03-09 14:10:00|1598.3|1595.3|1601.2|1598.2|1601.2|1598.2|1598.2|1595.2|47
1615299300000|2021-03-09 14:15:00|1601.7|1598.7|1601.2|1598.2|1602.2|1599.2|1600.2|1597.2|90
1615299600000|2021-03-09 14:20:00|1600.7|1597.7|1598.2|1595.2|1601.2|1598.2|1598.2|1595.2|235
1615299900000|2021-03-09 14:25:00|1597.3|1594.3|1595.3|1592.3|1597.3|1594.3|1595.3|1592.3|214
1615300200000|2021-03-09 14:30:00|1595.2|1592.2|1593.4|1590.4|1595.2|1592.2|1590.6|1587.6|849
1615300500000|2021-03-09 14:35:00|1593.3|1590.3|1590|1587|1593.4|1590.4|1588.6|1585.6|251
1615300800000|2021-03-09 14:40:00|1590.4|1587.4|1589.1|1586.1|1593.4|1590.4|1589|1586|600
1615301100000|2021-03-09 14:45:00|1588.7|1585.7|1590.5|1587.5|1591.4|1588.4|1587.6|1584.6|566
1615301400000|2021-03-09 14:50:00|1590|1587|1592.5|1589.5|1595.4|1592.4|1589.6|1586.6|418
1615301700000|2021-03-09 14:55:00|1593|1590|1592.5|1589.5|1594.4|1591.4|1591.6|1588.6|281
1615302000000|2021-03-09 15:00:00|1593.3|1590.3|1594.5|1591.5|1595.4|1592.4|1592.5|1589.5|206
1615302300000|2021-03-09 15:05:00|1594.9|1591.9|1596.2|1593.2|1597.2|1594.2|1593.6|1590.6|472
1615302600000|2021-03-09 15:10:00|1595.6|1592.6|1591.6|1588.6|1596.2|1593.2|1591.6|1588.6|467
1615302900000|2021-03-09 15:15:00|1592|1589|1588.8|1585.8|1592.4|1589.4|1588.7|1585.7|807
1615303200000|2021-03-09 15:20:00|1588.5|1585.5|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|483
1615303500000|2021-03-09 15:25:00|1588|1585|1583.1|1580.1|1588.8|1585.8|1582.2|1579.2|828
1615303800000|2021-03-09 15:30:00|1582.2|1579.2|1585|1582|1585.8|1582.8|1582.2|1579.2|617
1615304100000|2021-03-09 15:35:00|1585.1|1582.1|1584.8|1581.8|1586.8|1583.8|1583.8|1580.8|334
1615304400000|2021-03-09 15:40:00|1584.9|1581.9|1583.1|1580.1|1585.8|1582.8|1583.1|1580.1|226
1615304700000|2021-03-09 15:45:00|1582.9|1579.9|1578.7|1575.7|1582.9|1579.9|1578.1|1575.1|769
1615305000000|2021-03-09 15:50:00|1579.1|1576.1|1583.8|1580.8|1583.8|1580.8|1578.7|1575.7|652
1615305300000|2021-03-09 15:55:00|1583.9|1580.9|1583.8|1580.8|1584.9|1581.9|1583.8|1580.8|235
1615305600000|2021-03-09 16:00:00|1584.8|1581.8|1581.8|1578.8|1585.8|1582.8|1581.8|1578.8|429
1615305900000|2021-03-09 16:05:00|1581.1|1578.1|1581.8|1578.8|1581.9|1578.9|1580.8|1577.8|268
1615306200000|2021-03-09 16:10:00|1581.3|1578.3|1580.9|1577.9|1581.8|1578.8|1580.8|1577.8|272
1615306500000|2021-03-09 16:15:00|1580.8|1577.8|1581.8|1578.8|1582.8|1579.8|1580.8|1577.8|653
1615306800000|2021-03-09 16:20:00|1581|1578|1580.8|1577.8|1581|1578|1579.8|1576.8|313
1615307100000|2021-03-09 16:25:00|1580.4|1577.4|1580.8|1577.8|1581.8|1578.8|1580|1577|371
1615307400000|2021-03-09 16:30:00|1580|1577|1580|1577|1580.9|1577.9|1580|1577|348
1615307700000|2021-03-09 16:35:00|1581|1578|1582.4|1579.4|1583|1580|1580|1577|923
1615308000000|2021-03-09 16:40:00|1582|1579|1581.9|1578.9|1583|1580|1581|1578|297
1615308300000|2021-03-09 16:45:00|1582|1579|1582.8|1579.8|1583.4|1580.4|1581|1578|207
1615308600000|2021-03-09 16:50:00|1582.9|1579.9|1585.8|1582.8|1586|1583|1582.9|1579.9|387
1615308900000|2021-03-09 16:55:00|1585.9|1582.9|1593.9|1590.9|1594.3|1591.3|1585.8|1582.8|851
1615309200000|2021-03-09 17:00:00|1593.6|1590.6|1591.9|1588.9|1594.9|1591.9|1588.2|1585.2|582
1615309500000|2021-03-09 17:05:00|1592.3|1589.3|1588.6|1585.6|1592.3|1589.3|1588.6|1585.6|155
1615309800000|2021-03-09 17:10:00|1588.4|1585.4|1588.5|1585.5|1589.3|1586.3|1587.6|1584.6|371
1615310100000|2021-03-09 17:15:00|1589.5|1586.5|1585.4|1582.4|1589.5|1586.5|1585.4|1582.4|2520
1615310400000|2021-03-09 17:20:00|1584.9|1581.9|1580.4|1577.4|1585.3|1582.3|1580.4|1577.4|1532
1615310700000|2021-03-09 17:25:00|1580.2|1577.2|1580.5|1577.5|1580.5|1577.5|1579.4|1576.4|460
1615311000000|2021-03-09 17:30:00|1580.4|1577.4|1580.5|1577.5|1580.5|1577.5|1580.4|1577.4|329
1615311300000|2021-03-09 17:35:00|1580.2|1577.2|1580.5|1577.5|1580.5|1577.5|1579.4|1576.4|182
1615311600000|2021-03-09 17:40:00|1581.2|1578.2|1576.9|1573.9|1581.2|1578.2|1576.9|1573.9|919
1615311900000|2021-03-09 17:45:00|1576.5|1573.5|1579.2|1576.2|1581|1578|1576.5|1573.5|1173
1615312200000|2021-03-09 17:50:00|1579.1|1576.1|1583.2|1580.2|1584|1581|1578.2|1575.2|4030
1615312500000|2021-03-09 17:55:00|1582.5|1579.5|1583.1|1580.1|1584.2|1581.2|1582.1|1579.1|1627
1615312800000|2021-03-09 18:00:00|||||||||3
1615365000000|2021-03-10 08:30:00|1584.2|1581.2|1587.7|1584.7|1589.4|1586.4|1584.2|1581.2|547
1615365300000|2021-03-10 08:35:00|1587.3|1584.3|1585.7|1582.7|1587.3|1584.3|1584.8|1581.8|52
1615365600000|2021-03-10 08:40:00|1584.9|1581.9|1584.3|1581.3|1585.3|1582.3|1584.3|1581.3|69
1615365900000|2021-03-10 08:45:00|1584.7|1581.7|1590.5|1587.5|1590.5|1587.5|1584.3|1581.3|234
1615366200000|2021-03-10 08:50:00|1592.5|1589.5|1590.7|1587.7|1592.5|1589.5|1590.4|1587.4|231
1615366500000|2021-03-10 08:55:00|1591.4|1588.4|1590.6|1587.6|1591.5|1588.5|1590.6|1587.6|51
1615366800000|2021-03-10 09:00:00|1591|1588|1590.6|1587.6|1592.8|1589.8|1590.6|1587.6|102
1615367100000|2021-03-10 09:05:00|1591|1588|1590.5|1587.5|1591|1588|1590.5|1587.5|16
1615367400000|2021-03-10 09:10:00|1588.8|1585.8|1587.8|1584.8|1590|1587|1587.8|1584.8|109
1615367700000|2021-03-10 09:15:00|1587.5|1584.5|1587.6|1584.6|1587.6|1584.6|1587.1|1584.1|14
1615368000000|2021-03-10 09:20:00|1587.8|1584.8|1586.9|1583.9|1587.8|1584.8|1586|1583|128
1615368300000|2021-03-10 09:25:00|1587.8|1584.8|1586.9|1583.9|1588|1585|1586.9|1583.9|103
1615368600000|2021-03-10 09:30:00|1587|1584|1586.9|1583.9|1587|1584|1586.9|1583.9|6
1615368900000|2021-03-10 09:35:00|1587.8|1584.8|1587.4|1584.4|1587.8|1584.8|1586.9|1583.9|58
1615369200000|2021-03-10 09:40:00|1587|1584|1588.6|1585.6|1588.6|1585.6|1586.9|1583.9|30
1615369500000|2021-03-10 09:45:00|1588.2|1585.2|1586.7|1583.7|1588.6|1585.6|1586.7|1583.7|26
1615369800000|2021-03-10 09:50:00|1585.9|1582.9|1585.9|1582.9|1585.9|1582.9|1585|1582|94
1615370100000|2021-03-10 09:55:00|1586.2|1583.2|1585.4|1582.4|1586.2|1583.2|1585.4|1582.4|12
1615370400000|2021-03-10 10:00:00|1585.7|1582.7|1583.9|1580.9|1586|1583|1583|1580|58
1615370700000|2021-03-10 10:05:00|1584.2|1581.2|1584.9|1581.9|1585.7|1582.7|1584.2|1581.2|71
1615371000000|2021-03-10 10:10:00|1584.5|1581.5|1585.9|1582.9|1585.9|1582.9|1584.5|1581.5|47
1615371300000|2021-03-10 10:15:00|1586.2|1583.2|1587.6|1584.6|1587.6|1584.6|1586.2|1583.2|50
1615371600000|2021-03-10 10:20:00|1586.5|1583.5|1586.6|1583.6|1586.6|1583.6|1585.7|1582.7|53
1615371900000|2021-03-10 10:25:00|1585.8|1582.8|1585.6|1582.6|1586.5|1583.5|1585.6|1582.6|45
1615372200000|2021-03-10 10:30:00|1585.7|1582.7|1586.6|1583.6|1586.6|1583.6|1585.6|1582.6|17
1615372500000|2021-03-10 10:35:00|1586.5|1583.5|1586.5|1583.5|1588.5|1585.5|1586.5|1583.5|49
1615372800000|2021-03-10 10:40:00|1587|1584|1587.5|1584.5|1587.5|1584.5|1586.5|1583.5|43
1615373100000|2021-03-10 10:45:00|1588.5|1585.5|1585.6|1582.6|1588.5|1585.5|1585.6|1582.6|76
1615373400000|2021-03-10 10:50:00|1585.7|1582.7|1584.8|1581.8|1586.7|1583.7|1584.7|1581.7|248
1615373700000|2021-03-10 10:55:00|1585|1582|1584.8|1581.8|1585|1582|1583.8|1580.8|71
1615374000000|2021-03-10 11:00:00|1585.3|1582.3|1584.7|1581.7|1585.3|1582.3|1582.3|1579.3|482
1615374300000|2021-03-10 11:05:00|1585.2|1582.2|1584.7|1581.7|1585.7|1582.7|1584.2|1581.2|82
1615374600000|2021-03-10 11:10:00|1585.2|1582.2|1582.8|1579.8|1585.6|1582.6|1582.3|1579.3|63
1615374900000|2021-03-10 11:15:00|1582.4|1579.4|1583.3|1580.3|1583.7|1580.7|1582.3|1579.3|55
1615375200000|2021-03-10 11:20:00|1583.7|1580.7|1585.7|1582.7|1586.6|1583.6|1583.3|1580.3|86
1615375500000|2021-03-10 11:25:00|1586.2|1583.2|1584.3|1581.3|1586.6|1583.6|1584.3|1581.3|84
1615375800000|2021-03-10 11:30:00|1584.7|1581.7|1585.7|1582.7|1586.2|1583.2|1584.7|1581.7|32
1615376100000|2021-03-10 11:35:00|1585.6|1582.6|1585.7|1582.7|1585.7|1582.7|1585.6|1582.6|3
1615376400000|2021-03-10 11:40:00|1585.6|1582.6|1584.7|1581.7|1585.6|1582.6|1584.7|1581.7|22
1615376700000|2021-03-10 11:45:00|1584.8|1581.8|1585.8|1582.8|1585.8|1582.8|1584.8|1581.8|71
1615377000000|2021-03-10 11:50:00|1586.6|1583.6|1586.7|1583.7|1586.7|1583.7|1586.6|1583.6|9
1615377300000|2021-03-10 11:55:00|1587.6|1584.6|1587.6|1584.6|1587.6|1584.6|1586.7|1583.7|133
1615377600000|2021-03-10 12:00:00|1587.2|1584.2|1587.7|1584.7|1587.7|1584.7|1587.1|1584.1|19
1615377900000|2021-03-10 12:05:00|1588.6|1585.6|1588.7|1585.7|1589.2|1586.2|1588.6|1585.6|120
1615378200000|2021-03-10 12:10:00|1588.6|1585.6|1588|1585|1588.6|1585.6|1586.7|1583.7|103
1615378500000|2021-03-10 12:15:00|1588.2|1585.2|1587.7|1584.7|1588.5|1585.5|1586.7|1583.7|99
1615378800000|2021-03-10 12:20:00|1587.9|1584.9|1587.7|1584.7|1589|1586|1586.7|1583.7|177
1615379100000|2021-03-10 12:25:00|1588.4|1585.4|1588.4|1585.4|1588.5|1585.5|1588.2|1585.2|117
1615379400000|2021-03-10 12:30:00|1587.7|1584.7|1591.3|1588.3|1591.7|1588.7|1587.5|1584.5|408
1615379700000|2021-03-10 12:35:00|1591.2|1588.2|1588.4|1585.4|1591.3|1588.3|1588.4|1585.4|75
1615380000000|2021-03-10 12:40:00|1587.5|1584.5|1586.4|1583.4|1587.8|1584.8|1586.4|1583.4|103
1615380300000|2021-03-10 12:45:00|1587.2|1584.2|1587.4|1584.4|1588.4|1585.4|1587.2|1584.2|47
1615380600000|2021-03-10 12:50:00|1587|1584|1586.5|1583.5|1587.4|1584.4|1586.5|1583.5|40
1615380900000|2021-03-10 12:55:00|1586.4|1583.4|1587.3|1584.3|1587.4|1584.4|1586.4|1583.4|119
1615381200000|2021-03-10 13:00:00|1586.9|1583.9|1592.3|1589.3|1592.9|1589.9|1586.4|1583.4|199
1615381500000|2021-03-10 13:05:00|1593|1590|1593.2|1590.2|1596|1593|1592.2|1589.2|596
1615381800000|2021-03-10 13:10:00|1594.2|1591.2|1597.9|1594.9|1597.9|1594.9|1590.3|1587.3|315
1615382100000|2021-03-10 13:15:00|1598.1|1595.1|1593.3|1590.3|1598.1|1595.1|1592.4|1589.4|632
1615382400000|2021-03-10 13:20:00|1593.1|1590.1|1594.3|1591.3|1594.3|1591.3|1592.8|1589.8|114
1615382700000|2021-03-10 13:25:00|1595|1592|1600|1597|1600.1|1597.1|1595|1592|510
1615383000000|2021-03-10 13:30:00|1600.1|1597.1|1598.1|1595.1|1602|1599|1598.1|1595.1|315
1615383300000|2021-03-10 13:35:00|1598.6|1595.6|1594.4|1591.4|1602.1|1599.1|1594.4|1591.4|621
1615383600000|2021-03-10 13:40:00|1593.4|1590.4|1594.3|1591.3|1594.4|1591.4|1593.4|1590.4|207
1615383900000|2021-03-10 13:45:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1593.4|1590.4|120
1615384200000|2021-03-10 13:50:00|1594.1|1591.1|1592.5|1589.5|1594.1|1591.1|1591.4|1588.4|313
1615384500000|2021-03-10 13:55:00|1592.6|1589.6|1595.5|1592.5|1595.9|1592.9|1592.6|1589.6|252
1615384800000|2021-03-10 14:00:00|1595.9|1592.9|1600.1|1597.1|1600.1|1597.1|1595.4|1592.4|268
1615385100000|2021-03-10 14:05:00|1599.2|1596.2|1597.2|1594.2|1599.4|1596.4|1597.2|1594.2|87
1615385400000|2021-03-10 14:10:00|1596.4|1593.4|1593.5|1590.5|1598.2|1595.2|1592.5|1589.5|593
1615385700000|2021-03-10 14:15:00|1593.4|1590.4|1593|1590|1594.4|1591.4|1589.7|1586.7|687
1615386000000|2021-03-10 14:20:00|1593.4|1590.4|1592.6|1589.6|1593.4|1590.4|1592.5|1589.5|247
1615386300000|2021-03-10 14:25:00|1593.4|1590.4|1595.6|1592.6|1597.4|1594.4|1593.4|1590.4|363
1615386600000|2021-03-10 14:30:00|1595.5|1592.5|1594.6|1591.6|1595.5|1592.5|1590|1587|701
1615386900000|2021-03-10 14:35:00|1595.4|1592.4|1594.1|1591.1|1596.6|1593.6|1593.6|1590.6|298
1615387200000|2021-03-10 14:40:00|1593.7|1590.7|1596.6|1593.6|1596.6|1593.6|1593.6|1590.6|424
1615387500000|2021-03-10 14:45:00|1596.7|1593.7|1597.6|1594.6|1597.6|1594.6|1596.5|1593.5|163
1615387800000|2021-03-10 14:50:00|1598.3|1595.3|1596.6|1593.6|1598.5|1595.5|1595.6|1592.6|195
1615388100000|2021-03-10 14:55:00|1597.3|1594.3|1598|1595|1598.6|1595.6|1597.3|1594.3|256
1615388400000|2021-03-10 15:00:00|1598.5|1595.5|1597.5|1594.5|1598.6|1595.6|1597.3|1594.3|224
1615388700000|2021-03-10 15:05:00|1598|1595|1596.6|1593.6|1598.3|1595.3|1594.1|1591.1|256
1615389000000|2021-03-10 15:10:00|1597.3|1594.3|1596|1593|1598.6|1595.6|1595.6|1592.6|202
1615389300000|2021-03-10 15:15:00|1596.3|1593.3|1595.3|1592.3|1597.6|1594.6|1594.5|1591.5|285
1615389600000|2021-03-10 15:20:00|1595|1592|1594.3|1591.3|1595.3|1592.3|1593.6|1590.6|129
1615389900000|2021-03-10 15:25:00|1594.8|1591.8|1593.4|1590.4|1594.8|1591.8|1593.3|1590.3|198
1615390200000|2021-03-10 15:30:00|1594.2|1591.2|1596.1|1593.1|1597.1|1594.1|1594.2|1591.2|470
1615390500000|2021-03-10 15:35:00|1596.2|1593.2|1597.1|1594.1|1597.1|1594.1|1595.2|1592.2|165
1615390800000|2021-03-10 15:40:00|1596.9|1593.9|1597.2|1594.2|1597.3|1594.3|1595.2|1592.2|256
1615391100000|2021-03-10 15:45:00|1598.1|1595.1|1597.3|1594.3|1598.3|1595.3|1597.1|1594.1|272
1615391400000|2021-03-10 15:50:00|1597.2|1594.2|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|142
1615391700000|2021-03-10 15:55:00|1596.8|1593.8|1597.3|1594.3|1598.2|1595.2|1596.3|1593.3|208
1615392000000|2021-03-10 16:00:00|1597.2|1594.2|1593.6|1590.6|1598.1|1595.1|1593.4|1590.4|458
1615392300000|2021-03-10 16:05:00|1593.9|1590.9|1594.4|1591.4|1594.6|1591.6|1592.6|1589.6|151
1615392600000|2021-03-10 16:10:00|1593.6|1590.6|1590.8|1587.8|1594.6|1591.6|1590.7|1587.7|177
1615392900000|2021-03-10 16:15:00|1590.7|1587.7|1589.5|1586.5|1590.7|1587.7|1589.5|1586.5|213
1615393200000|2021-03-10 16:20:00|1588.5|1585.5|1589.3|1586.3|1589.7|1586.7|1588.2|1585.2|179
1615393500000|2021-03-10 16:25:00|1589.2|1586.2|1588.8|1585.8|1589.8|1586.8|1587.8|1584.8|1720
1615393800000|2021-03-10 16:30:00|1588.9|1585.9|1589.4|1586.4|1589.9|1586.9|1587|1584|702
1615394100000|2021-03-10 16:35:00|1589.7|1586.7|1587.9|1584.9|1589.8|1586.8|1587.8|1584.8|171
1615394400000|2021-03-10 16:40:00|1586.9|1583.9|1587.9|1584.9|1588.8|1585.8|1586.8|1583.8|175
1615394700000|2021-03-10 16:45:00|1588.8|1585.8|1589.8|1586.8|1590.8|1587.8|1588.8|1585.8|568
1615395000000|2021-03-10 16:50:00|1590.7|1587.7|1589.5|1586.5|1590.7|1587.7|1589.5|1586.5|95
1615395300000|2021-03-10 16:55:00|1589.7|1586.7|1589.8|1586.8|1590.5|1587.5|1588.8|1585.8|596
1615395600000|2021-03-10 17:00:00|1588.8|1585.8|1587.8|1584.8|1588.8|1585.8|1587|1584|95
1615395900000|2021-03-10 17:05:00|1587.9|1584.9|1587.8|1584.8|1588.8|1585.8|1587.8|1584.8|320
1615396200000|2021-03-10 17:10:00|1587.9|1584.9|1588.9|1585.9|1588.9|1585.9|1587.9|1584.9|110
1615396500000|2021-03-10 17:15:00|1588.8|1585.8|1588.8|1585.8|1589.8|1586.8|1588.8|1585.8|267
1615396800000|2021-03-10 17:20:00|||||||||89
1615397100000|2021-03-10 17:25:00|1588.9|1585.9|1589.9|1586.9|1589.9|1586.9|1588|1585|236
1615397400000|2021-03-10 17:30:00|1590|1587|1592|1589|1592.9|1589.9|1590|1587|316
1615397700000|2021-03-10 17:35:00|1591|1588|1590|1587|1592.4|1589.4|1589.3|1586.3|488
1615398000000|2021-03-10 17:40:00|1590.1|1587.1|1591|1588|1592.3|1589.3|1590|1587|315
1615398300000|2021-03-10 17:45:00|1592|1589|1587.6|1584.6|1592.1|1589.1|1587.6|1584.6|482
1615398600000|2021-03-10 17:50:00|1588.1|1585.1|1586.3|1583.3|1589|1586|1586|1583|4352
1615398900000|2021-03-10 17:55:00|1586.4|1583.4|1588.9|1585.9|1591.2|1588.2|1586.4|1583.4|1086
1615399200000|2021-03-10 18:00:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|0
1615451400000|2021-03-11 08:30:00|1595.5|1592.5|1593|1590|1596.5|1593.5|1592|1589|276
1615451700000|2021-03-11 08:35:00|1593.1|1590.1|1594.8|1591.8|1594.8|1591.8|1591.1|1588.1|201
1615452000000|2021-03-11 08:40:00|1594.3|1591.3|1594.8|1591.8|1594.8|1591.8|1594.1|1591.1|38
1615452300000|2021-03-11 08:45:00|1595.8|1592.8|1598.2|1595.2|1598.2|1595.2|1595.8|1592.8|483
1615452600000|2021-03-11 08:50:00|1598.6|1595.6|1597.8|1594.8|1598.6|1595.6|1597.7|1594.7|41
1615452900000|2021-03-11 08:55:00|1597.7|1594.7|1597.8|1594.8|1598.7|1595.7|1596.3|1593.3|78
1615453200000|2021-03-11 09:00:00|1598.8|1595.8|1597.8|1594.8|1598.8|1595.8|1597.8|1594.8|42
1615453500000|2021-03-11 09:05:00|1596.8|1593.8|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|18
1615453800000|2021-03-11 09:10:00|1596.8|1593.8|1597.8|1594.8|1597.8|1594.8|1596.8|1593.8|29
1615454100000|2021-03-11 09:15:00|1597.9|1594.9|1598.3|1595.3|1599.7|1596.7|1597.9|1594.9|97
1615454400000|2021-03-11 09:20:00|1598.7|1595.7|1598.3|1595.3|1598.7|1595.7|1597.8|1594.8|81
1615454700000|2021-03-11 09:25:00|1598.7|1595.7|1598.7|1595.7|1598.8|1595.8|1597.7|1594.7|26
1615455000000|2021-03-11 09:30:00|1598.3|1595.3|1596.8|1593.8|1598.3|1595.3|1596.8|1593.8|20
1615455300000|2021-03-11 09:35:00|1596.5|1593.5|1597.7|1594.7|1597.7|1594.7|1596.2|1593.2|63
1615455600000|2021-03-11 09:40:00|1597.8|1594.8|1598.2|1595.2|1599.7|1596.7|1597.8|1594.8|91
1615455900000|2021-03-11 09:45:00|1598.5|1595.5|1599.5|1596.5|1599.7|1596.7|1598.5|1595.5|164
1615456200000|2021-03-11 09:50:00|1598.8|1595.8|1598.7|1595.7|1598.8|1595.8|1598.2|1595.2|20
1615456500000|2021-03-11 09:55:00|1599.5|1596.5|1598.5|1595.5|1599.7|1596.7|1598.5|1595.5|108
1615456800000|2021-03-11 10:00:00|1598.7|1595.7|1599.8|1596.8|1599.8|1596.8|1598.7|1595.7|42
1615457100000|2021-03-11 10:05:00|1600.5|1597.5|1599.7|1596.7|1600.8|1597.8|1599.7|1596.7|72
1615457400000|2021-03-11 10:10:00|1599.5|1596.5|1596.8|1593.8|1599.5|1596.5|1595.8|1592.8|180
1615457700000|2021-03-11 10:15:00|1597.8|1594.8|1596.2|1593.2|1597.8|1594.8|1595.8|1592.8|61
1615458000000|2021-03-11 10:20:00|1596.5|1593.5|1595.8|1592.8|1597.3|1594.3|1595.8|1592.8|15
1615458300000|2021-03-11 10:25:00|1594.8|1591.8|1594.8|1591.8|1595.8|1592.8|1594.8|1591.8|69
1615458600000|2021-03-11 10:30:00|1595.1|1592.1|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|10
1615458900000|2021-03-11 10:35:00|1595.8|1592.8|1595.1|1592.1|1595.8|1592.8|1595.1|1592.1|116
1615459200000|2021-03-11 10:40:00|1595.3|1592.3|1594.8|1591.8|1595.6|1592.6|1594.6|1591.6|18
1615459500000|2021-03-11 10:45:00|1594.9|1591.9|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|60
1615459800000|2021-03-11 10:50:00|1595.1|1592.1|1595.3|1592.3|1595.3|1592.3|1595.1|1592.1|7
1615460100000|2021-03-11 10:55:00|1594.8|1591.8|1594.8|1591.8|1595.6|1592.6|1594.8|1591.8|29
1615460400000|2021-03-11 11:00:00|1595.5|1592.5|1593.8|1590.8|1595.5|1592.5|1593.8|1590.8|17
1615460700000|2021-03-11 11:05:00|||||||||67
1615461000000|2021-03-11 11:10:00|||||||||8
1615461300000|2021-03-11 11:15:00|||||||||2
1615461600000|2021-03-11 11:20:00|1593.5|1590.5|1592.8|1589.8|1593.6|1590.6|1592.8|1589.8|9
1615461900000|2021-03-11 11:25:00|1592.9|1589.9|1593.9|1590.9|1594.5|1591.5|1592.9|1589.9|35
1615462200000|2021-03-11 11:30:00|1593.7|1590.7|1594.7|1591.7|1594.7|1591.7|1593.7|1590.7|8
1615462500000|2021-03-11 11:35:00|1595.2|1592.2|1597.6|1594.6|1597.6|1594.6|1595.2|1592.2|166
1615462800000|2021-03-11 11:40:00|1597.7|1594.7|1597.6|1594.6|1597.7|1594.7|1596.7|1593.7|119
1615463100000|2021-03-11 11:45:00|1597.7|1594.7|1597.6|1594.6|1597.7|1594.7|1597.1|1594.1|35
1615463400000|2021-03-11 11:50:00|1597.7|1594.7|1598.7|1595.7|1598.7|1595.7|1597.6|1594.6|131
1615463700000|2021-03-11 11:55:00|1599.6|1596.6|1599.7|1596.7|1599.7|1596.7|1599.6|1596.6|70
1615464000000|2021-03-11 12:00:00|1599.1|1596.1|1600.5|1597.5|1600.5|1597.5|1598.5|1595.5|656
1615464300000|2021-03-11 12:05:00|1601.3|1598.3|1602.3|1599.3|1602.3|1599.3|1600.5|1597.5|245
1615464600000|2021-03-11 12:10:00|1604.2|1601.2|1604.9|1601.9|1607.1|1604.1|1604.2|1601.2|416
1615464900000|2021-03-11 12:15:00|1605.1|1602.1|1602.5|1599.5|1606.1|1603.1|1602.5|1599.5|434
1615465200000|2021-03-11 12:20:00|1602.3|1599.3|1602.3|1599.3|1602.3|1599.3|1601.3|1598.3|95
1615465500000|2021-03-11 12:25:00|1601.5|1598.5|1601.3|1598.3|1602.3|1599.3|1601.3|1598.3|120
1615465800000|2021-03-11 12:30:00|1600.5|1597.5|1600|1597|1600.5|1597.5|1599.5|1596.5|125
1615466100000|2021-03-11 12:35:00|1600.3|1597.3|1600.3|1597.3|1601.2|1598.2|1600.3|1597.3|49
1615466400000|2021-03-11 12:40:00|1600.2|1597.2|1596.8|1593.8|1600.2|1597.2|1596.8|1593.8|47
1615466700000|2021-03-11 12:45:00|1597|1594|1594.8|1591.8|1597.3|1594.3|1594.8|1591.8|325
1615467000000|2021-03-11 12:50:00|1595.2|1592.2|1594.8|1591.8|1596.2|1593.2|1594.4|1591.4|83
1615467300000|2021-03-11 12:55:00|1594.4|1591.4|1594.8|1591.8|1596.2|1593.2|1594.4|1591.4|69
1615467600000|2021-03-11 13:00:00|1594.9|1591.9|1595.2|1592.2|1597.8|1594.8|1594.4|1591.4|176
1615467900000|2021-03-11 13:05:00|1594.8|1591.8|1596.3|1593.3|1597.2|1594.2|1594.4|1591.4|153
1615468200000|2021-03-11 13:10:00|1596.2|1593.2|1601.2|1598.2|1602|1599|1596.2|1593.2|409
1615468500000|2021-03-11 13:15:00|1601.5|1598.5|1603.9|1600.9|1605.9|1602.9|1600.7|1597.7|307
1615468800000|2021-03-11 13:20:00|1604|1601|1605.9|1602.9|1606.3|1603.3|1603|1600|367
1615469100000|2021-03-11 13:25:00|1605.2|1602.2|1615.6|1612.6|1616.9|1613.9|1604.9|1601.9|946
1615469400000|2021-03-11 13:30:00|1615.1|1612.1|1619.5|1616.5|1623.7|1620.7|1614.6|1611.6|941
1615469700000|2021-03-11 13:35:00|1618.8|1615.8|1624.4|1621.4|1624.4|1621.4|1616.4|1613.4|592
1615470000000|2021-03-11 13:40:00|1624.7|1621.7|1621.5|1618.5|1628.7|1625.7|1620.4|1617.4|1867
1615470300000|2021-03-11 13:45:00|1622.2|1619.2|1621|1618|1623.4|1620.4|1619.6|1616.6|406
1615470600000|2021-03-11 13:50:00|1620.6|1617.6|1623.6|1620.6|1624.5|1621.5|1620.6|1617.6|280
1615470900000|2021-03-11 13:55:00|1623.5|1620.5|1626.1|1623.1|1627.1|1624.1|1623.5|1620.5|319
1615471200000|2021-03-11 14:00:00|1625.4|1622.4|1623.5|1620.5|1626.1|1623.1|1623.2|1620.2|449
1615471500000|2021-03-11 14:05:00|1623.9|1620.9|1621.6|1618.6|1624.4|1621.4|1621.6|1618.6|245
1615471800000|2021-03-11 14:10:00|1621|1618|1621.6|1618.6|1622|1619|1618.6|1615.6|708
1615472100000|2021-03-11 14:15:00|1621.5|1618.5|1623.4|1620.4|1623.4|1620.4|1621|1618|530
1615472400000|2021-03-11 14:20:00|1623|1620|1622.3|1619.3|1623.3|1620.3|1621.3|1618.3|265
1615472700000|2021-03-11 14:25:00|1623.3|1620.3|1622.5|1619.5|1623.3|1620.3|1622.3|1619.3|59
1615473000000|2021-03-11 14:30:00|1622.8|1619.8|1616.6|1613.6|1622.8|1619.8|1614.7|1611.7|716
1615473300000|2021-03-11 14:35:00|1615.9|1612.9|1613.7|1610.7|1618.6|1615.6|1613.7|1610.7|562
1615473600000|2021-03-11 14:40:00|1614.1|1611.1|1613.7|1610.7|1614.6|1611.6|1612.6|1609.6|194
1615473900000|2021-03-11 14:45:00|1613.6|1610.6|1615.8|1612.8|1617|1614|1613.1|1610.1|191
1615474200000|2021-03-11 14:50:00|1616|1613|1617.5|1614.5|1617.6|1614.6|1615.6|1612.6|380
1615474500000|2021-03-11 14:55:00|1616.7|1613.7|1615.6|1612.6|1617.1|1614.1|1614.9|1611.9|122
1615474800000|2021-03-11 15:00:00|1616.3|1613.3|1617.3|1614.3|1617.3|1614.3|1615.6|1612.6|137
1615475100000|2021-03-11 15:05:00|1617|1614|1618|1615|1618.5|1615.5|1616.3|1613.3|273
1615475400000|2021-03-11 15:10:00|1617.8|1614.8|1614.3|1611.3|1618.3|1615.3|1614.3|1611.3|162
1615475700000|2021-03-11 15:15:00|1615.3|1612.3|1613.3|1610.3|1615.3|1612.3|1613.3|1610.3|307
1615476000000|2021-03-11 15:20:00|1614.3|1611.3|1613.3|1610.3|1614.3|1611.3|1613.3|1610.3|192
1615476300000|2021-03-11 15:25:00|1612.4|1609.4|1613.3|1610.3|1613.3|1610.3|1612.3|1609.3|140
1615476600000|2021-03-11 15:30:00|1612.9|1609.9|1615.3|1612.3|1615.3|1612.3|1612.4|1609.4|109
1615476900000|2021-03-11 15:35:00|1614.6|1611.6|1611.6|1608.6|1615.3|1612.3|1611.6|1608.6|577
1615477200000|2021-03-11 15:40:00|1610.6|1607.6|1608.7|1605.7|1611.6|1608.6|1608.6|1605.6|266
1615477500000|2021-03-11 15:45:00|1608.8|1605.8|1608.7|1605.7|1608.8|1605.8|1607.7|1604.7|443
1615477800000|2021-03-11 15:50:00|1608.6|1605.6|1609|1606|1609|1606|1607.3|1604.3|701
1615478100000|2021-03-11 15:55:00|1608.8|1605.8|1608.8|1605.8|1610.8|1607.8|1608|1605|264
1615478400000|2021-03-11 16:00:00|1608|1605|1606.8|1603.8|1608|1605|1606.1|1603.1|249
1615478700000|2021-03-11 16:05:00|1607|1604|1607.8|1604.8|1608.8|1605.8|1606.8|1603.8|128
1615479000000|2021-03-11 16:10:00|1607.7|1604.7|1606.8|1603.8|1607.8|1604.8|1606.8|1603.8|89
1615479300000|2021-03-11 16:15:00|1607.6|1604.6|1611.8|1608.8|1613.6|1610.6|1607.6|1604.6|422
1615479600000|2021-03-11 16:20:00|1611.7|1608.7|1615.8|1612.8|1616.8|1613.8|1611.4|1608.4|326
1615479900000|2021-03-11 16:25:00|1614.9|1611.9|1615.7|1612.7|1616.8|1613.8|1614.3|1611.3|299
1615480200000|2021-03-11 16:30:00|1615.5|1612.5|1614.8|1611.8|1616.7|1613.7|1613.8|1610.8|241
1615480500000|2021-03-11 16:35:00|1613.9|1610.9|1613.3|1610.3|1614.8|1611.8|1612.8|1609.8|164
1615480800000|2021-03-11 16:40:00|1613.7|1610.7|1614.8|1611.8|1615.8|1612.8|1612.8|1609.8|209
1615481100000|2021-03-11 16:45:00|1615.5|1612.5|1613.8|1610.8|1615.8|1612.8|1612.8|1609.8|199
1615481400000|2021-03-11 16:50:00|1613.9|1610.9|1614.8|1611.8|1614.8|1611.8|1613.8|1610.8|305
1615481700000|2021-03-11 16:55:00|1615.8|1612.8|1618.2|1615.2|1618.8|1615.8|1615.2|1612.2|760
1615482000000|2021-03-11 17:00:00|1618.8|1615.8|1616.5|1613.5|1618.8|1615.8|1616.5|1613.5|128
1615482300000|2021-03-11 17:05:00|1616.2|1613.2|1614.7|1611.7|1617.5|1614.5|1614.7|1611.7|344
1615482600000|2021-03-11 17:10:00|1615.4|1612.4|1612.8|1609.8|1615.8|1612.8|1612.1|1609.1|318
1615482900000|2021-03-11 17:15:00|1612.4|1609.4|1613.3|1610.3|1613.8|1610.8|1611.8|1608.8|88
1615483200000|2021-03-11 17:20:00|1612.9|1609.9|1612.8|1609.8|1612.9|1609.9|1611.1|1608.1|191
1615483500000|2021-03-11 17:25:00|1613.8|1610.8|1618.5|1615.5|1618.5|1615.5|1613.8|1610.8|211
1615483800000|2021-03-11 17:30:00|1617.8|1614.8|1617.3|1614.3|1618.1|1615.1|1615.8|1612.8|509
1615484100000|2021-03-11 17:35:00|1617.6|1614.6|1618.4|1615.4|1618.9|1615.9|1617.6|1614.6|245
1615484400000|2021-03-11 17:40:00|1618.8|1615.8|1618.6|1615.6|1619.8|1616.8|1614.5|1611.5|474
1615484700000|2021-03-11 17:45:00|1617.8|1614.8|1618.6|1615.6|1619.3|1616.3|1617.3|1614.3|291
1615485000000|2021-03-11 17:50:00|1618.3|1615.3|1627.2|1624.2|1627.2|1624.2|1617.8|1614.8|5531
1615485300000|2021-03-11 17:55:00|1627.1|1624.1|1621.4|1618.4|1627.2|1624.2|1618.5|1615.5|1369
1615485600000|2021-03-11 18:00:00|||||||||1
1615537800000|2021-03-12 08:30:00|1617|1614|1613.7|1610.7|1617|1614|1612.6|1609.6|312
1615538100000|2021-03-12 08:35:00|1614|1611|1611.3|1608.3|1614|1611|1611|1608|301
1615538400000|2021-03-12 08:40:00|||||||||20
1615538700000|2021-03-12 08:45:00|1612.3|1609.3|1612.2|1609.2|1613.3|1610.3|1611.3|1608.3|58
1615539000000|2021-03-12 08:50:00|1612|1609|1610.3|1607.3|1612|1609|1609.3|1606.3|95
1615539300000|2021-03-12 08:55:00|1611.2|1608.2|1611.7|1608.7|1611.7|1608.7|1611.2|1608.2|57
1615539600000|2021-03-12 09:00:00|1611.3|1608.3|1611.3|1608.3|1612.2|1609.2|1610.3|1607.3|49
1615539900000|2021-03-12 09:05:00|1610.3|1607.3|1611.8|1608.8|1612.3|1609.3|1610.3|1607.3|56
1615540200000|2021-03-12 09:10:00|1612.2|1609.2|1611.2|1608.2|1612.2|1609.2|1610.3|1607.3|35
1615540500000|2021-03-12 09:15:00|1610.8|1607.8|1610.3|1607.3|1611.3|1608.3|1609.3|1606.3|33
1615540800000|2021-03-12 09:20:00|1611|1608|1610.3|1607.3|1611.8|1608.8|1610.3|1607.3|74
1615541100000|2021-03-12 09:25:00|1609.3|1606.3|1609.3|1606.3|1610.3|1607.3|1609.3|1606.3|89
1615541400000|2021-03-12 09:30:00|1611.2|1608.2|1611.3|1608.3|1611.3|1608.3|1610.3|1607.3|75
1615541700000|2021-03-12 09:35:00|1610.6|1607.6|1610.2|1607.2|1610.6|1607.6|1609.3|1606.3|55
1615542000000|2021-03-12 09:40:00|1610.3|1607.3|1610.3|1607.3|1610.3|1607.3|1609.3|1606.3|33
1615542300000|2021-03-12 09:45:00|||||||||4
1615542600000|2021-03-12 09:50:00|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|1611.3|1608.3|14
1615542900000|2021-03-12 09:55:00|1611.6|1608.6|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|30
1615543200000|2021-03-12 10:00:00|1611.6|1608.6|1611.3|1608.3|1611.8|1608.8|1611.3|1608.3|18
1615543500000|2021-03-12 10:05:00|1610.8|1607.8|1610.3|1607.3|1610.8|1607.8|1610.3|1607.3|22
1615543800000|2021-03-12 10:10:00|1609.3|1606.3|1610.3|1607.3|1610.3|1607.3|1608.3|1605.3|130
1615544100000|2021-03-12 10:15:00|1610.8|1607.8|1610.8|1607.8|1611.3|1608.3|1610.5|1607.5|9
1615544400000|2021-03-12 10:20:00|1610.4|1607.4|1615|1612|1615.3|1612.3|1610|1607|289
1615544700000|2021-03-12 10:25:00|1615.1|1612.1|1613.6|1610.6|1615.1|1612.1|1613.1|1610.1|130
1615545000000|2021-03-12 10:30:00|1614|1611|1613.3|1610.3|1614|1611|1613.3|1610.3|8
1615545300000|2021-03-12 10:35:00|1613.6|1610.6|1613.6|1610.6|1613.6|1610.6|1613.6|1610.6|7
1615545600000|2021-03-12 10:40:00|1613.3|1610.3|1613.3|1610.3|1614.1|1611.1|1613.1|1610.1|10
1615545900000|2021-03-12 10:45:00|1613.1|1610.1|1612.1|1609.1|1613.1|1610.1|1612.1|1609.1|14
1615546200000|2021-03-12 10:50:00|1612|1609|1612|1609|1612|1609|1612|1609|5
1615546500000|2021-03-12 10:55:00|1611.6|1608.6|1611.6|1608.6|1611.6|1608.6|1611.6|1608.6|39
1615546800000|2021-03-12 11:00:00|1612|1609|1613.1|1610.1|1614|1611|1611.6|1608.6|26
1615547100000|2021-03-12 11:05:00|1613|1610|1612.6|1609.6|1613|1610|1612.1|1609.1|32
1615547400000|2021-03-12 11:10:00|1612.2|1609.2|1611.2|1608.2|1613.1|1610.1|1610.2|1607.2|34
1615547700000|2021-03-12 11:15:00|1611|1608|1610.2|1607.2|1611|1608|1610.2|1607.2|27
1615548000000|2021-03-12 11:20:00|1609.5|1606.5|1610.2|1607.2|1611.2|1608.2|1609.4|1606.4|45
1615548300000|2021-03-12 11:25:00|1610.1|1607.1|1607.9|1604.9|1610.6|1607.6|1607.9|1604.9|141
1615548600000|2021-03-12 11:30:00|1608.2|1605.2|1609.4|1606.4|1610.2|1607.2|1608.2|1605.2|62
1615548900000|2021-03-12 11:35:00|1609.2|1606.2|1608.9|1605.9|1609.5|1606.5|1608.7|1605.7|14
1615549200000|2021-03-12 11:40:00|1609.2|1606.2|1608.4|1605.4|1609.5|1606.5|1608.4|1605.4|17
1615549500000|2021-03-12 11:45:00|1608.2|1605.2|1609.2|1606.2|1609.2|1606.2|1607.9|1604.9|29
1615549800000|2021-03-12 11:50:00|1609.1|1606.1|1611.1|1608.1|1611.9|1608.9|1608.4|1605.4|111
1615550100000|2021-03-12 11:55:00|1610.9|1607.9|1610.9|1607.9|1611.1|1608.1|1610.9|1607.9|15
1615550400000|2021-03-12 12:00:00|1611.1|1608.1|1612.2|1609.2|1612.9|1609.9|1610.9|1607.9|32
1615550700000|2021-03-12 12:05:00|1612.1|1609.1|1611.1|1608.1|1612.1|1609.1|1611.1|1608.1|28
1615551000000|2021-03-12 12:10:00|1610.8|1607.8|1608.7|1605.7|1610.8|1607.8|1608.7|1605.7|66
1615551300000|2021-03-12 12:15:00|1608.4|1605.4|1610.2|1607.2|1610.2|1607.2|1608.2|1605.2|25
1615551600000|2021-03-12 12:20:00|1610.6|1607.6|1610.9|1607.9|1610.9|1607.9|1609.2|1606.2|89
1615551900000|2021-03-12 12:25:00|1611.1|1608.1|1613.9|1610.9|1613.9|1610.9|1610.9|1607.9|93
1615552200000|2021-03-12 12:30:00|1613.6|1610.6|1611.2|1608.2|1613.6|1610.6|1611.2|1608.2|64
1615552500000|2021-03-12 12:35:00|1611.1|1608.1|1607.1|1604.1|1611.2|1608.2|1607.1|1604.1|17
1615552800000|2021-03-12 12:40:00|1607.6|1604.6|1607.1|1604.1|1607.9|1604.9|1607.1|1604.1|20
1615553100000|2021-03-12 12:45:00|1607.2|1604.2|1608.9|1605.9|1608.9|1605.9|1606.9|1603.9|51
1615553400000|2021-03-12 12:50:00|1609.9|1606.9|1609.1|1606.1|1609.9|1606.9|1607.9|1604.9|67
1615553700000|2021-03-12 12:55:00|1608.9|1605.9|1611.9|1608.9|1611.9|1608.9|1608.9|1605.9|57
1615554000000|2021-03-12 13:00:00|1612|1609|1612.8|1609.8|1614.6|1611.6|1610|1607|196
1615554300000|2021-03-12 13:05:00|1612.3|1609.3|1609.9|1606.9|1612.6|1609.6|1609.6|1606.6|77
1615554600000|2021-03-12 13:10:00|1608.9|1605.9|1599.3|1596.3|1608.9|1605.9|1597.2|1594.2|608
1615554900000|2021-03-12 13:15:00|1598.5|1595.5|1600.8|1597.8|1604.2|1601.2|1598.5|1595.5|844
1615555200000|2021-03-12 13:20:00|1600.6|1597.6|1602.5|1599.5|1605.5|1602.5|1600.5|1597.5|258
1615555500000|2021-03-12 13:25:00|1601.8|1598.8|1605.2|1602.2|1605.3|1602.3|1600.5|1597.5|200
1615555800000|2021-03-12 13:30:00|1605.3|1602.3|1602.4|1599.4|1608.2|1605.2|1602.4|1599.4|1026
1615556100000|2021-03-12 13:35:00|1601.6|1598.6|1605.3|1602.3|1605.3|1602.3|1600.7|1597.7|206
1615556400000|2021-03-12 13:40:00|1604.4|1601.4|1604.4|1601.4|1605.4|1602.4|1603.4|1600.4|198
1615556700000|2021-03-12 13:45:00|1604.7|1601.7|1604.4|1601.4|1605.9|1602.9|1602.7|1599.7|111
1615557000000|2021-03-12 13:50:00|1603.7|1600.7|1601.4|1598.4|1603.7|1600.7|1600.4|1597.4|164
1615557300000|2021-03-12 13:55:00|||||||||46
1615557600000|2021-03-12 14:00:00|1602.2|1599.2|1602.7|1599.7|1603.4|1600.4|1602.2|1599.2|135
1615557900000|2021-03-12 14:05:00|1602.6|1599.6|1605.2|1602.2|1605.2|1602.2|1602.4|1599.4|229
1615558200000|2021-03-12 14:10:00|1605.3|1602.3|1603.4|1600.4|1605.3|1602.3|1603.3|1600.3|53
1615558500000|2021-03-12 14:15:00|1604.3|1601.3|1602.4|1599.4|1604.3|1601.3|1602.4|1599.4|340
1615558800000|2021-03-12 14:20:00|1603.4|1600.4|1604.4|1601.4|1604.4|1601.4|1603.4|1600.4|161
1615559100000|2021-03-12 14:25:00|1604.3|1601.3|1603.4|1600.4|1604.4|1601.4|1603.4|1600.4|80
1615559400000|2021-03-12 14:30:00|1602.7|1599.7|1602.4|1599.4|1602.7|1599.7|1600.7|1597.7|262
1615559700000|2021-03-12 14:35:00|1603.1|1600.1|1600.7|1597.7|1603.6|1600.6|1600.3|1597.3|216
1615560000000|2021-03-12 14:40:00|1600.6|1597.6|1600.7|1597.7|1602.1|1599.1|1599.7|1596.7|178
1615560300000|2021-03-12 14:45:00|1601.4|1598.4|1602.4|1599.4|1602.4|1599.4|1600.6|1597.6|150
1615560600000|2021-03-12 14:50:00|1602.1|1599.1|1601|1598|1602.1|1599.1|1600.5|1597.5|140
1615560900000|2021-03-12 14:55:00|1600.7|1597.7|1600.5|1597.5|1601.4|1598.4|1600.4|1597.4|89
1615561200000|2021-03-12 15:00:00|1600.7|1597.7|1601.4|1598.4|1601.4|1598.4|1600.4|1597.4|200
1615561500000|2021-03-12 15:05:00|1601|1598|1601|1598|1601.4|1598.4|1600.4|1597.4|130
1615561800000|2021-03-12 15:10:00|1601.4|1598.4|1601.4|1598.4|1601.4|1598.4|1600.7|1597.7|83
1615562100000|2021-03-12 15:15:00|1602.1|1599.1|1602.4|1599.4|1602.4|1599.4|1602.1|1599.1|90
1615562400000|2021-03-12 15:20:00|1601.5|1598.5|1602.4|1599.4|1602.4|1599.4|1601.5|1598.5|83
1615562700000|2021-03-12 15:25:00|1604.4|1601.4|1604.4|1601.4|1604.5|1601.5|1601.7|1598.7|329
1615563000000|2021-03-12 15:30:00|1605.1|1602.1|1603.7|1600.7|1605.8|1602.8|1601.7|1598.7|531
1615563300000|2021-03-12 15:35:00|1603.3|1600.3|1603.8|1600.8|1604.7|1601.7|1602.8|1599.8|186
1615563600000|2021-03-12 15:40:00|1604.7|1601.7|1607|1604|1607.4|1604.4|1603.7|1600.7|452
1615563900000|2021-03-12 15:45:00|1607.4|1604.4|1608.7|1605.7|1609.4|1606.4|1607.4|1604.4|183
1615564200000|2021-03-12 15:50:00|1609|1606|1607.7|1604.7|1610.4|1607.4|1607.7|1604.7|132
1615564500000|2021-03-12 15:55:00|1608.5|1605.5|1608.4|1605.4|1609.5|1606.5|1607.7|1604.7|107
1615564800000|2021-03-12 16:00:00|1608.7|1605.7|1606.8|1603.8|1609|1606|1605.9|1602.9|191
1615565100000|2021-03-12 16:05:00|1606.3|1603.3|1602.2|1599.2|1606.3|1603.3|1602.2|1599.2|862
1615565400000|2021-03-12 16:10:00|1602.1|1599.1|1602.6|1599.6|1604.2|1601.2|1602.1|1599.1|288
1615565700000|2021-03-12 16:15:00|1602.2|1599.2|1602.9|1599.9|1602.9|1599.9|1602.1|1599.1|657
1615566000000|2021-03-12 16:20:00|1602.6|1599.6|1603.2|1600.2|1604.1|1601.1|1601.2|1598.2|468
1615566300000|2021-03-12 16:25:00|1602.8|1599.8|1604.1|1601.1|1604.2|1601.2|1602.2|1599.2|785
1615566600000|2021-03-12 16:30:00|1604.2|1601.2|1602.2|1599.2|1604.2|1601.2|1601.8|1598.8|166
1615566900000|2021-03-12 16:35:00|1603.2|1600.2|1603.2|1600.2|1604.2|1601.2|1603.2|1600.2|520
1615567200000|2021-03-12 16:40:00|1602.5|1599.5|1603.2|1600.2|1603.2|1600.2|1601.8|1598.8|109
1615567500000|2021-03-12 16:45:00|1602.5|1599.5|1605.2|1602.2|1606.2|1603.2|1602.5|1599.5|384
1615567800000|2021-03-12 16:50:00|1606.1|1603.1|1604.8|1601.8|1606.2|1603.2|1604.3|1601.3|170
1615568100000|2021-03-12 16:55:00|1604.5|1601.5|1606.2|1603.2|1606.2|1603.2|1604.5|1601.5|102
1615568400000|2021-03-12 17:00:00|1606.1|1603.1|1602.3|1599.3|1606.2|1603.2|1602.3|1599.3|137
1615568700000|2021-03-12 17:05:00|1602.5|1599.5|1603.3|1600.3|1603.5|1600.5|1602.5|1599.5|117
1615569000000|2021-03-12 17:10:00|1603.5|1600.5|1602.5|1599.5|1604.2|1601.2|1602.5|1599.5|459
1615569300000|2021-03-12 17:15:00|1601.6|1598.6|1600.5|1597.5|1601.6|1598.6|1600.5|1597.5|598
1615569600000|2021-03-12 17:20:00|1601.5|1598.5|1600.7|1597.7|1601.5|1598.5|1600.7|1597.7|759
1615569900000|2021-03-12 17:25:00|1600.5|1597.5|1602.5|1599.5|1602.5|1599.5|1600.5|1597.5|343
1615570200000|2021-03-12 17:30:00|1602.7|1599.7|1602.7|1599.7|1603.5|1600.5|1602.5|1599.5|193
1615570500000|2021-03-12 17:35:00|1603.1|1600.1|1602.1|1599.1|1604.5|1601.5|1600.7|1597.7|384
1615570800000|2021-03-12 17:40:00|1602.5|1599.5|1601.7|1598.7|1602.5|1599.5|1601.5|1598.5|292
1615571100000|2021-03-12 17:45:00|1602.1|1599.1|1602.6|1599.6|1603.5|1600.5|1600.7|1597.7|673
1615571400000|2021-03-12 17:50:00|1603|1600|1602.2|1599.2|1605.2|1602.2|1601.4|1598.4|2664
1615571700000|2021-03-12 17:55:00|1601.4|1598.4|1601.2|1598.2|1603.9|1600.9|1601.2|1598.2|1162
1615797000000|2021-03-15 08:30:00|1607.8|1600.3|1603.2|1600.2|1607.8|1604.6|1603.2|1600.2|437
1615797300000|2021-03-15 08:35:00|1603.6|1600.6|1601.2|1598.2|1603.7|1600.7|1600.6|1597.6|111
1615797600000|2021-03-15 08:40:00|1600.7|1597.7|1600.6|1597.6|1600.7|1597.7|1599.7|1596.7|129
1615797900000|2021-03-15 08:45:00|1600.7|1597.7|1600.7|1597.7|1601.6|1598.6|1600.7|1597.7|117
1615798200000|2021-03-15 08:50:00|1600.4|1597.4|1600.7|1597.7|1600.7|1597.7|1599.7|1596.7|77
1615798500000|2021-03-15 08:55:00|1600.1|1597.1|1600.1|1597.1|1600.1|1597.1|1599.1|1596.1|141
1615798800000|2021-03-15 09:00:00|1599.9|1596.9|1601.6|1598.6|1601.6|1598.6|1599.9|1596.9|68
1615799100000|2021-03-15 09:05:00|1601.2|1598.2|1602.6|1599.6|1602.7|1599.7|1601.2|1598.2|156
1615799400000|2021-03-15 09:10:00|1602.7|1599.7|1602.6|1599.6|1602.7|1599.7|1602.6|1599.6|13
1615799700000|2021-03-15 09:15:00|1602.7|1599.7|1604.7|1601.7|1604.7|1601.7|1602.7|1599.7|60
1615800000000|2021-03-15 09:20:00|1604.6|1601.6|1603.7|1600.7|1604.7|1601.7|1603.6|1600.6|59
1615800300000|2021-03-15 09:25:00|1603.2|1600.2|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|62
1615800600000|2021-03-15 09:30:00|1603.4|1600.4|1603.7|1600.7|1603.7|1600.7|1603.2|1600.2|35
1615800900000|2021-03-15 09:35:00|1604.7|1601.7|1605.6|1602.6|1605.6|1602.6|1604.6|1601.6|21
1615801200000|2021-03-15 09:40:00|1605.7|1602.7|1605.4|1602.4|1605.7|1602.7|1605.4|1602.4|68
1615801500000|2021-03-15 09:45:00|1603.7|1600.7|1601.7|1598.7|1603.7|1600.7|1601.7|1598.7|68
1615801800000|2021-03-15 09:50:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|24
1615802100000|2021-03-15 09:55:00|1602.7|1599.7|1601.7|1598.7|1602.7|1599.7|1601.7|1598.7|65
1615802400000|2021-03-15 10:00:00|1602.7|1599.7|1603.5|1600.5|1603.5|1600.5|1602.7|1599.7|31
1615802700000|2021-03-15 10:05:00|1602.9|1599.9|1603.5|1600.5|1603.5|1600.5|1602.9|1599.9|17
1615803000000|2021-03-15 10:10:00|1602.7|1599.7|1604.4|1601.4|1604.4|1601.4|1602.7|1599.7|42
1615803300000|2021-03-15 10:15:00|1604|1601|1603.5|1600.5|1604|1601|1603.5|1600.5|16
1615803600000|2021-03-15 10:20:00|1603|1600|1604.5|1601.5|1605.4|1602.4|1603|1600|63
1615803900000|2021-03-15 10:25:00|1604.4|1601.4|1604.5|1601.5|1604.5|1601.5|1604.4|1601.4|19
1615804200000|2021-03-15 10:30:00|1604.2|1601.2|1604.4|1601.4|1604.4|1601.4|1603.7|1600.7|21
1615804500000|2021-03-15 10:35:00|1605.4|1602.4|1604.5|1601.5|1605.4|1602.4|1604.4|1601.4|95
1615804800000|2021-03-15 10:40:00|||||||||3
1615805100000|2021-03-15 10:45:00|1604.7|1601.7|1607|1604|1607.4|1604.4|1604.7|1601.7|82
1615805400000|2021-03-15 10:50:00|1607.4|1604.4|1613.4|1610.4|1613.4|1610.4|1606.7|1603.7|684
1615805700000|2021-03-15 10:55:00|1613.7|1610.7|1612.5|1609.5|1615.2|1612.2|1612.2|1609.2|248
1615806000000|2021-03-15 11:00:00|1612.2|1609.2|1613.4|1610.4|1613.7|1610.7|1612.2|1609.2|79
1615806300000|2021-03-15 11:05:00|1613.7|1610.7|1613|1610|1614|1611|1613|1610|26
1615806600000|2021-03-15 11:10:00|1613.7|1610.7|1613.2|1610.2|1614|1611|1612.2|1609.2|81
1615806900000|2021-03-15 11:15:00|1614|1611|1612.3|1609.3|1614|1611|1612.3|1609.3|45
1615807200000|2021-03-15 11:20:00|1612.2|1609.2|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|35
1615807500000|2021-03-15 11:25:00|1612.3|1609.3|1611.2|1608.2|1613|1610|1611.2|1608.2|158
1615807800000|2021-03-15 11:30:00|1611.3|1608.3|1611.2|1608.2|1611.7|1608.7|1610.3|1607.3|116
1615808100000|2021-03-15 11:35:00|1611|1608|1610.7|1607.7|1611.3|1608.3|1610.7|1607.7|5
1615808400000|2021-03-15 11:40:00|1610.3|1607.3|1610.3|1607.3|1611.2|1608.2|1610.3|1607.3|27
1615808700000|2021-03-15 11:45:00|1610.2|1607.2|1609|1606|1610.2|1607.2|1608.3|1605.3|102
1615809000000|2021-03-15 11:50:00|1609.5|1606.5|1608.7|1605.7|1609.5|1606.5|1608|1605|38
1615809300000|2021-03-15 11:55:00|1608.3|1605.3|1608|1605|1608.7|1605.7|1607|1604|258
1615809600000|2021-03-15 12:00:00|1608.3|1605.3|1604.3|1601.3|1609|1606|1604.3|1601.3|457
1615809900000|2021-03-15 12:05:00|1604.8|1601.8|1597|1594|1604.8|1601.8|1597|1594|641
1615810200000|2021-03-15 12:10:00|1596.7|1593.7|1598.6|1595.6|1598.6|1595.6|1594|1591|991
1615810500000|2021-03-15 12:15:00|1598.1|1595.1|1601.3|1598.3|1602.3|1599.3|1597.6|1594.6|428
1615810800000|2021-03-15 12:20:00|1601.5|1598.5|1598.8|1595.8|1602.3|1599.3|1598.8|1595.8|177
1615811100000|2021-03-15 12:25:00|1597.8|1594.8|1596|1593|1597.8|1594.8|1595.1|1592.1|1496
1615811400000|2021-03-15 12:30:00|1595.3|1592.3|1595.3|1592.3|1596|1593|1594.3|1591.3|2114
1615811700000|2021-03-15 12:35:00|1596|1593|1598|1595|1598.1|1595.1|1595.5|1592.5|539
1615812000000|2021-03-15 12:40:00|1597.3|1594.3|1599|1596|1600|1597|1596.1|1593.1|339
1615812300000|2021-03-15 12:45:00|1598.8|1595.8|1598.1|1595.1|1599|1596|1598|1595|226
1615812600000|2021-03-15 12:50:00|1598|1595|1596.3|1593.3|1598|1595|1596.3|1593.3|86
1615812900000|2021-03-15 12:55:00|1597|1594|1596.1|1593.1|1597|1594|1595.3|1592.3|430
1615813200000|2021-03-15 13:00:00|1596|1593|1595.4|1592.4|1596.3|1593.3|1594.4|1591.4|265
1615813500000|2021-03-15 13:05:00|1595.3|1592.3|1593.9|1590.9|1595.6|1592.6|1592.9|1589.9|2998
1615813800000|2021-03-15 13:10:00|1594.1|1591.1|1593.9|1590.9|1596.8|1593.8|1593.9|1590.9|380
1615814100000|2021-03-15 13:15:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1592.9|1589.9|385
1615814400000|2021-03-15 13:20:00|1594.4|1591.4|1593.9|1590.9|1594.9|1591.9|1593.9|1590.9|219
1615814700000|2021-03-15 13:25:00|1593.2|1590.2|1595.6|1592.6|1595.6|1592.6|1593.2|1590.2|208
1615815000000|2021-03-15 13:30:00|1594.8|1591.8|1594.8|1591.8|1595.3|1592.3|1593.8|1590.8|260
1615815300000|2021-03-15 13:35:00|1594.3|1591.3|1596.6|1593.6|1596.8|1593.8|1594.3|1591.3|285
1615815600000|2021-03-15 13:40:00|1595.9|1592.9|1594.3|1591.3|1596.3|1593.3|1593.8|1590.8|81
1615815900000|2021-03-15 13:45:00|1594.1|1591.1|1593.6|1590.6|1594.6|1591.6|1592.7|1589.7|383
1615816200000|2021-03-15 13:50:00|1593.1|1590.1|1588.2|1585.2|1593.6|1590.6|1587.2|1584.2|1458
1615816500000|2021-03-15 13:55:00|1587.7|1584.7|1586.6|1583.6|1588.6|1585.6|1585.1|1582.1|1715
1615816800000|2021-03-15 14:00:00|1586.2|1583.2|1586.6|1583.6|1588.2|1585.2|1585.2|1582.2|1006
1615817100000|2021-03-15 14:05:00|1586.4|1583.4|1588.6|1585.6|1588.6|1585.6|1586.4|1583.4|242
1615817400000|2021-03-15 14:10:00|1589.6|1586.6|1591.2|1588.2|1591.2|1588.2|1589.6|1586.6|697
1615817700000|2021-03-15 14:15:00|1590.2|1587.2|1588.6|1585.6|1591.2|1588.2|1588.6|1585.6|342
1615818000000|2021-03-15 14:20:00|1589.4|1586.4|1586.9|1583.9|1589.4|1586.4|1586.9|1583.9|1364
1615818300000|2021-03-15 14:25:00|1586.7|1583.7|1589.2|1586.2|1589.2|1586.2|1585.6|1582.6|721
1615818600000|2021-03-15 14:30:00|1588.9|1585.9|1585.5|1582.5|1588.9|1585.9|1585.5|1582.5|395
1615818900000|2021-03-15 14:35:00|1585.4|1582.4|1584.4|1581.4|1588.2|1585.2|1584.4|1581.4|622
1615819200000|2021-03-15 14:40:00|1584.1|1581.1|1583.2|1580.2|1584.4|1581.4|1581.4|1578.4|502
1615819500000|2021-03-15 14:45:00|1583.6|1580.6|1584.2|1581.2|1586.1|1583.1|1583.2|1580.2|273
1615819800000|2021-03-15 14:50:00|1584.6|1581.6|1585.9|1582.9|1588.9|1585.9|1584.6|1581.6|348
1615820100000|2021-03-15 14:55:00|1586|1583|1587.9|1584.9|1588|1585|1586|1583|358
1615820400000|2021-03-15 15:00:00|1588.6|1585.6|1593.6|1590.6|1594.6|1591.6|1588.6|1585.6|461
1615820700000|2021-03-15 15:05:00|1593.2|1590.2|1600.6|1597.6|1601.4|1598.4|1591.7|1588.7|692
1615821000000|2021-03-15 15:10:00|1600.1|1597.1|1598.2|1595.2|1600.4|1597.4|1597.2|1594.2|289
1615821300000|2021-03-15 15:15:00|1598.9|1595.9|1599.2|1596.2|1601.2|1598.2|1598.5|1595.5|325
1615821600000|2021-03-15 15:20:00|1600.2|1597.2|1599.7|1596.7|1601.2|1598.2|1599.2|1596.2|186
1615821900000|2021-03-15 15:25:00|1599.4|1596.4|1596.5|1593.5|1599.4|1596.4|1595.5|1592.5|313
1615822200000|2021-03-15 15:30:00|1595.9|1592.9|1594|1591|1597|1594|1593.5|1590.5|181
1615822500000|2021-03-15 15:35:00|1594.5|1591.5|1592.5|1589.5|1594.5|1591.5|1591.7|1588.7|171
1615822800000|2021-03-15 15:40:00|1592.7|1589.7|1593.5|1590.5|1593.5|1590.5|1592.5|1589.5|118
1615823100000|2021-03-15 15:45:00|1592.7|1589.7|1594.5|1591.5|1594.7|1591.7|1592.5|1589.5|173
1615823400000|2021-03-15 15:50:00|1594.2|1591.2|1590.9|1587.9|1594.5|1591.5|1590.9|1587.9|200
1615823700000|2021-03-15 15:55:00|1590.5|1587.5|1595.7|1592.7|1595.7|1592.7|1590|1587|229
1615824000000|2021-03-15 16:00:00|1595.9|1592.9|1594.9|1591.9|1596.5|1593.5|1594|1591|161
1615824300000|2021-03-15 16:05:00|1594.4|1591.4|1592|1589|1595.9|1592.9|1591.7|1588.7|267
1615824600000|2021-03-15 16:10:00|1592.5|1589.5|1593|1590|1593|1590|1591.2|1588.2|372
1615824900000|2021-03-15 16:15:00|1593.2|1590.2|1594|1591|1594.2|1591.2|1592.9|1589.9|173
1615825200000|2021-03-15 16:20:00|1593.2|1590.2|1589.3|1586.3|1593.2|1590.2|1587.5|1584.5|510
1615825500000|2021-03-15 16:25:00|1589.2|1586.2|1591.8|1588.8|1592.8|1589.8|1588.8|1585.8|466
1615825800000|2021-03-15 16:30:00|1590.8|1587.8|1593.8|1590.8|1596.8|1593.8|1590.8|1587.8|704
1615826100000|2021-03-15 16:35:00|1594.5|1591.5|1595.8|1592.8|1596.7|1593.7|1594.5|1591.5|201
1615826400000|2021-03-15 16:40:00|1596|1593|1599.5|1596.5|1600.5|1597.5|1595.8|1592.8|276
1615826700000|2021-03-15 16:45:00|1599.7|1596.7|1604.5|1601.5|1604.5|1601.5|1598.8|1595.8|479
1615827000000|2021-03-15 16:50:00|1605.2|1602.2|1598.2|1595.2|1609.5|1606.5|1597.3|1594.3|2486
1615827300000|2021-03-15 16:55:00|1598.9|1595.9|1603|1600|1603.2|1600.2|1598.9|1595.9|958
1615883400000|2021-03-16 08:30:00|1607|1599.5|1600.4|1597.4|1607|1603.3|1600.4|1597.4|435
1615883700000|2021-03-16 08:35:00|1600.8|1597.8|1600.3|1597.3|1603.4|1600.4|1599.4|1596.4|362
1615884000000|2021-03-16 08:40:00|1599.9|1596.9|1599.4|1596.4|1600.3|1597.3|1597.4|1594.4|75
1615884300000|2021-03-16 08:45:00|1599.8|1596.8|1599.3|1596.3|1600.3|1597.3|1598.4|1595.4|161
1615884600000|2021-03-16 08:50:00|1599.1|1596.1|1598.3|1595.3|1599.9|1596.9|1598.3|1595.3|100
1615884900000|2021-03-16 08:55:00|1598.1|1595.1|1596.3|1593.3|1598.3|1595.3|1596.3|1593.3|50
1615885200000|2021-03-16 09:00:00|1595.4|1592.4|1597.4|1594.4|1597.4|1594.4|1595.4|1592.4|26
1615885500000|2021-03-16 09:05:00|1598.3|1595.3|1598.1|1595.1|1598.3|1595.3|1597.8|1594.8|13
1615885800000|2021-03-16 09:10:00|1598.2|1595.2|1601.4|1598.4|1601.6|1598.6|1598.2|1595.2|99
1615886100000|2021-03-16 09:15:00|1600.4|1597.4|1599.4|1596.4|1601.2|1598.2|1599.4|1596.4|58
1615886400000|2021-03-16 09:20:00|1599.6|1596.6|1600.9|1597.9|1601.4|1598.4|1599.4|1596.4|68
1615886700000|2021-03-16 09:25:00|1600.7|1597.7|1600.4|1597.4|1601.1|1598.1|1599.2|1596.2|66
1615887000000|2021-03-16 09:30:00|1600.2|1597.2|1599.7|1596.7|1600.4|1597.4|1599.7|1596.7|42
1615887300000|2021-03-16 09:35:00|1599.4|1596.4|1598.2|1595.2|1599.4|1596.4|1597.4|1594.4|90
1615887600000|2021-03-16 09:40:00|1598.1|1595.1|1597.4|1594.4|1598.1|1595.1|1597.4|1594.4|5
1615887900000|2021-03-16 09:45:00|1597.2|1594.2|1596.4|1593.4|1597.4|1594.4|1596.4|1593.4|37
1615888200000|2021-03-16 09:50:00|1597.2|1594.2|1596.4|1593.4|1597.2|1594.2|1596.4|1593.4|23
1615888500000|2021-03-16 09:55:00|1597.2|1594.2|1598.4|1595.4|1598.4|1595.4|1596.4|1593.4|43
1615888800000|2021-03-16 10:00:00|1598.2|1595.2|1597.4|1594.4|1598.2|1595.2|1597.4|1594.4|20
1615889100000|2021-03-16 10:05:00|1596.9|1593.9|1599.2|1596.2|1599.2|1596.2|1596.9|1593.9|47
1615889400000|2021-03-16 10:10:00|1599.4|1596.4|1598.4|1595.4|1599.4|1596.4|1598.4|1595.4|17
1615889700000|2021-03-16 10:15:00|1599.2|1596.2|1598.4|1595.4|1599.2|1596.2|1598.4|1595.4|15
1615890000000|2021-03-16 10:20:00|1598.6|1595.6|1599.4|1596.4|1599.4|1596.4|1598.6|1595.6|15
1615890300000|2021-03-16 10:25:00|1600|1597|1600.4|1597.4|1600.4|1597.4|1600|1597|47
1615890600000|2021-03-16 10:30:00|1601.2|1598.2|1601.4|1598.4|1601.4|1598.4|1601.2|1598.2|4
1615890900000|2021-03-16 10:35:00|1602|1599|1601.4|1598.4|1602.4|1599.4|1601.4|1598.4|34
1615891200000|2021-03-16 10:40:00|1601.2|1598.2|1601|1598|1601.2|1598.2|1600.4|1597.4|105
1615891500000|2021-03-16 10:45:00|1600.4|1597.4|1600.4|1597.4|1601.2|1598.2|1600.4|1597.4|19
1615891800000|2021-03-16 10:50:00|1600.2|1597.2|1600.4|1597.4|1600.7|1597.7|1600|1597|20
1615892100000|2021-03-16 10:55:00|1600.7|1597.7|1601.9|1598.9|1601.9|1598.9|1600.7|1597.7|11
1615892400000|2021-03-16 11:00:00|1601.7|1598.7|1600|1597|1602|1599|1600|1597|26
1615892700000|2021-03-16 11:05:00|1599.4|1596.4|1599.2|1596.2|1599.7|1596.7|1599.2|1596.2|10
1615893000000|2021-03-16 11:10:00|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1599.4|1596.4|1
1615893300000|2021-03-16 11:15:00|||||||||7
1615893600000|2021-03-16 11:20:00|1600.4|1597.4|1600.2|1597.2|1600.4|1597.4|1600.2|1597.2|12
1615893900000|2021-03-16 11:25:00|1600|1597|1600.2|1597.2|1600.2|1597.2|1599.4|1596.4|13
1615894200000|2021-03-16 11:30:00|1600|1597|1599.5|1596.5|1601.2|1598.2|1599.5|1596.5|44
1615894500000|2021-03-16 11:35:00|1599.4|1596.4|1603.9|1600.9|1604.2|1601.2|1599.4|1596.4|165
1615894800000|2021-03-16 11:40:00|1604.2|1601.2|1603.2|1600.2|1604.7|1601.7|1602.4|1599.4|105
1615895100000|2021-03-16 11:45:00|1603.4|1600.4|1602|1599|1603.4|1600.4|1602|1599|37
1615895400000|2021-03-16 11:50:00|1602.3|1599.3|1604|1601|1604|1601|1602.3|1599.3|56
1615895700000|2021-03-16 11:55:00|1604.2|1601.2|1606.3|1603.3|1606.5|1603.5|1604.2|1601.2|163
1615896000000|2021-03-16 12:00:00|1606.5|1603.5|1618.3|1615.3|1618.3|1615.3|1606|1603|1419
1615896300000|2021-03-16 12:05:00|1618.5|1615.5|1615.7|1612.7|1622.6|1619.6|1614.7|1611.7|843
1615896600000|2021-03-16 12:10:00|1616.3|1613.3|1621.3|1618.3|1623.3|1620.3|1615.7|1612.7|427
1615896900000|2021-03-16 12:15:00|1621.5|1618.5|1621.8|1618.8|1623.3|1620.3|1620.5|1617.5|270
1615897200000|2021-03-16 12:20:00|1621.5|1618.5|1619.3|1616.3|1622.3|1619.3|1619.3|1616.3|294
1615897500000|2021-03-16 12:25:00|1621|1618|1625|1622|1625|1622|1620.3|1617.3|314
1615897800000|2021-03-16 12:30:00|1625.6|1622.6|1626|1623|1630.5|1627.5|1624|1621|1385
1615898100000|2021-03-16 12:35:00|1626.6|1623.6|1628.6|1625.6|1628.8|1625.8|1626|1623|196
1615898400000|2021-03-16 12:40:00|1628.3|1625.3|1628.6|1625.6|1628.8|1625.8|1626.6|1623.6|359
1615898700000|2021-03-16 12:45:00|1628.3|1625.3|1633.3|1630.3|1633.3|1630.3|1627.6|1624.6|654
1615899000000|2021-03-16 12:50:00|1633.1|1630.1|1638.9|1635.9|1639.3|1636.3|1631.3|1628.3|1037
1615899300000|2021-03-16 12:55:00|1639.3|1636.3|1640.4|1637.4|1640.4|1637.4|1638.3|1635.3|987
1615899600000|2021-03-16 13:00:00|1640.3|1637.3|1634.8|1631.8|1640.4|1637.4|1633.9|1630.9|963
1615899900000|2021-03-16 13:05:00|1633.6|1630.6|1637.8|1634.8|1639.3|1636.3|1633.6|1630.6|416
1615900200000|2021-03-16 13:10:00|1638.1|1635.1|1637.3|1634.3|1640.3|1637.3|1636.6|1633.6|316
1615900500000|2021-03-16 13:15:00|1637.4|1634.4|1639.3|1636.3|1640.3|1637.3|1637.3|1634.3|285
1615900800000|2021-03-16 13:20:00|1639.8|1636.8|1635.3|1632.3|1640.3|1637.3|1634.6|1631.6|439
1615901100000|2021-03-16 13:25:00|1635.4|1632.4|1637.1|1634.1|1637.9|1634.9|1635.4|1632.4|191
1615901400000|2021-03-16 13:30:00|1636.9|1633.9|1632.2|1629.2|1637.9|1634.9|1631.4|1628.4|463
1615901700000|2021-03-16 13:35:00|1632.9|1629.9|1631.4|1628.4|1634.2|1631.2|1630.1|1627.1|663
1615902000000|2021-03-16 13:40:00|1631.2|1628.2|1633.2|1630.2|1634.2|1631.2|1630.6|1627.6|273
1615902300000|2021-03-16 13:45:00|1631.9|1628.9|1629.3|1626.3|1633.2|1630.2|1628.6|1625.6|425
1615902600000|2021-03-16 13:50:00|1629.6|1626.6|1625.2|1622.2|1630.2|1627.2|1624.4|1621.4|491
1615902900000|2021-03-16 13:55:00|1625.6|1622.6|1623.9|1620.9|1626.4|1623.4|1622.6|1619.6|307
1615903200000|2021-03-16 14:00:00|1624.2|1621.2|1622.9|1619.9|1624.2|1621.2|1621.6|1618.6|323
1615903500000|2021-03-16 14:05:00|1622.6|1619.6|1620.9|1617.9|1624.2|1621.2|1620.9|1617.9|520
1615903800000|2021-03-16 14:10:00|1620.2|1617.2|1613.9|1610.9|1620.2|1617.2|1611.3|1608.3|1081
1615904100000|2021-03-16 14:15:00|1614.9|1611.9|1614.6|1611.6|1615.9|1612.9|1613.3|1610.3|375
1615904400000|2021-03-16 14:20:00|1614.3|1611.3|1614.9|1611.9|1614.9|1611.9|1612.3|1609.3|184
1615904700000|2021-03-16 14:25:00|1615.1|1612.1|1620.9|1617.9|1620.9|1617.9|1615.1|1612.1|439
1615905000000|2021-03-16 14:30:00|1620.6|1617.6|1621.6|1618.6|1622.6|1619.6|1619.6|1616.6|299
1615905300000|2021-03-16 14:35:00|1620.8|1617.8|1617.9|1614.9|1621.6|1618.6|1617.9|1614.9|381
1615905600000|2021-03-16 14:40:00|1618.6|1615.6|1614.9|1611.9|1619.8|1616.8|1614.9|1611.9|294
1615905900000|2021-03-16 14:45:00|1614.4|1611.4|1614.3|1611.3|1614.9|1611.9|1612.9|1609.9|722
1615906200000|2021-03-16 14:50:00|1613.3|1610.3|1613.3|1610.3|1614.1|1611.1|1613.3|1610.3|174
1615906500000|2021-03-16 14:55:00|1612.3|1609.3|1611.3|1608.3|1612.3|1609.3|1610.6|1607.6|354
1615906800000|2021-03-16 15:00:00|1612.1|1609.1|1611.6|1608.6|1612.1|1609.1|1610.3|1607.3|516
1615907100000|2021-03-16 15:05:00|1611.3|1608.3|1610.9|1607.9|1611.6|1608.6|1610.6|1607.6|201
1615907400000|2021-03-16 15:10:00|1611.4|1608.4|1615.6|1612.6|1615.8|1612.8|1610.9|1607.9|372
1615907700000|2021-03-16 15:15:00|||||||||384
1615908000000|2021-03-16 15:20:00|1615.3|1612.3|1609.9|1606.9|1615.3|1612.3|1609.9|1606.9|178
1615908300000|2021-03-16 15:25:00|1609.8|1606.8|1612.3|1609.3|1612.3|1609.3|1608.9|1605.9|516
1615908600000|2021-03-16 15:30:00|1612.6|1609.6|1613.9|1610.9|1616.6|1613.6|1612.1|1609.1|285
1615908900000|2021-03-16 15:35:00|1612.9|1609.9|1612.7|1609.7|1612.9|1609.9|1611.7|1608.7|145
1615909200000|2021-03-16 15:40:00|1612.6|1609.6|1612.6|1609.6|1612.6|1609.6|1610.9|1607.9|118
1615909500000|2021-03-16 15:45:00|1611.9|1608.9|1610.9|1607.9|1611.9|1608.9|1610.9|1607.9|76
1615909800000|2021-03-16 15:50:00|1610.7|1607.7|1610.9|1607.9|1610.9|1607.9|1609.2|1606.2|92
1615910100000|2021-03-16 15:55:00|1611.1|1608.1|1609.9|1606.9|1611.2|1608.2|1609.2|1606.2|60
1615910400000|2021-03-16 16:00:00|1609.2|1606.2|1611.2|1608.2|1611.2|1608.2|1609.2|1606.2|110
1615910700000|2021-03-16 16:05:00|1610.9|1607.9|1611.2|1608.2|1613.5|1610.5|1610.1|1607.1|365
1615911000000|2021-03-16 16:10:00|1611.5|1608.5|1611.9|1608.9|1612.9|1609.9|1610.9|1607.9|78
1615911300000|2021-03-16 16:15:00|1613.4|1610.4|1612.9|1609.9|1613.9|1610.9|1612.9|1609.9|64
1615911600000|2021-03-16 16:20:00|1612.2|1609.2|1609.9|1606.9|1612.2|1609.2|1608.9|1605.9|124
1615911900000|2021-03-16 16:25:00|1609.7|1606.7|1609.2|1606.2|1610.5|1607.5|1608.9|1605.9|165
1615912200000|2021-03-16 16:30:00|1609.5|1606.5|1608.7|1605.7|1610.7|1607.7|1608.7|1605.7|93
1615912500000|2021-03-16 16:35:00|1608.9|1605.9|1608.9|1605.9|1610.9|1607.9|1608.5|1605.5|484
1615912800000|2021-03-16 16:40:00|1609.9|1606.9|1613.9|1610.9|1616|1613|1609.9|1606.9|459
1615913100000|2021-03-16 16:45:00|1613.7|1610.7|1608.4|1605.4|1613.7|1610.7|1607.9|1604.9|247
1615913400000|2021-03-16 16:50:00|1609.5|1606.5|1617.5|1614.5|1619.5|1616.5|1609.2|1606.2|1596
1615913700000|2021-03-16 16:55:00|1616.5|1613.5|1614.4|1611.4|1616.5|1613.5|1611.9|1608.9|707
1615914000000|2021-03-16 17:00:00|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|1614.9|1611.9|0
1615916400000|2021-03-16 17:40:00|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|1614.8|1611.8|0
1615969800000|2021-03-17 08:30:00|1610.2|1607.2|1614.7|1611.7|1615.2|1612.2|1607.5|1604.5|1116
1615970100000|2021-03-17 08:35:00|1614.4|1611.4|1614.9|1611.9|1615.9|1612.9|1611.4|1608.4|292
1615970400000|2021-03-17 08:40:00|1615.2|1612.2|1612.2|1609.2|1615.2|1612.2|1612.2|1609.2|103
1615970700000|2021-03-17 08:45:00|1612.4|1609.4|1613.4|1610.4|1614|1611|1612.2|1609.2|228
1615971000000|2021-03-17 08:50:00|1613.7|1610.7|1613.5|1610.5|1614|1611|1612.9|1609.9|184
1615971300000|2021-03-17 08:55:00|1613.9|1610.9|1611.9|1608.9|1613.9|1610.9|1611.9|1608.9|58
1615971600000|2021-03-17 09:00:00|1612.9|1609.9|1611.9|1608.9|1613.9|1610.9|1611.9|1608.9|66
1615971900000|2021-03-17 09:05:00|1611.5|1608.5|1612.2|1609.2|1612.2|1609.2|1611.2|1608.2|112
1615972200000|2021-03-17 09:10:00|1612|1609|1611.2|1608.2|1612|1609|1611.2|1608.2|64
1615972500000|2021-03-17 09:15:00|1610.7|1607.7|1611.2|1608.2|1612.2|1609.2|1610.7|1607.7|63
1615972800000|2021-03-17 09:20:00|1611.8|1608.8|1611.2|1608.2|1612.2|1609.2|1611.2|1608.2|102
1615973100000|2021-03-17 09:25:00|1612.2|1609.2|1608.6|1605.6|1612.2|1609.2|1608.1|1605.1|634
1615973400000|2021-03-17 09:30:00|1608.7|1605.7|1609.2|1606.2|1610.4|1607.4|1608.4|1605.4|111
1615973700000|2021-03-17 09:35:00|1608.9|1605.9|1607.6|1604.6|1610.4|1607.4|1607.6|1604.6|97
1615974000000|2021-03-17 09:40:00|1607.2|1604.2|1608.4|1605.4|1609.2|1606.2|1605.6|1602.6|510
1615974300000|2021-03-17 09:45:00|1608.5|1605.5|1608.9|1605.9|1609.2|1606.2|1608.4|1605.4|7
1615974600000|2021-03-17 09:50:00|1609.2|1606.2|1607.5|1604.5|1609.2|1606.2|1607.5|1604.5|36
1615974900000|2021-03-17 09:55:00|1607|1604|1605.5|1602.5|1607|1604|1605.5|1602.5|38
1615975200000|2021-03-17 10:00:00|1605.9|1602.9|1604.5|1601.5|1606.4|1603.4|1604.5|1601.5|103
1615975500000|2021-03-17 10:05:00|1605.4|1602.4|1605.5|1602.5|1606.4|1603.4|1604.5|1601.5|86
1615975800000|2021-03-17 10:10:00|1606|1603|1605.5|1602.5|1606.5|1603.5|1605.5|1602.5|48
1615976100000|2021-03-17 10:15:00|1605.4|1602.4|1602|1599|1606.2|1603.2|1601.5|1598.5|239
1615976400000|2021-03-17 10:20:00|1602.4|1599.4|1601.5|1598.5|1602.5|1599.5|1601.5|1598.5|118
1615976700000|2021-03-17 10:25:00|1602|1599|1601.5|1598.5|1602.4|1599.4|1601.5|1598.5|392
1615977000000|2021-03-17 10:30:00|1601.9|1598.9|1603.9|1600.9|1604.5|1601.5|1601.5|1598.5|228
1615977300000|2021-03-17 10:35:00|1604|1601|1604.3|1601.3|1604.4|1601.4|1603.5|1600.5|53
1615977600000|2021-03-17 10:40:00|1604.2|1601.2|1605.2|1602.2|1605.3|1602.3|1604.2|1601.2|83
1615977900000|2021-03-17 10:45:00|1604.5|1601.5|1604.2|1601.2|1604.5|1601.5|1604.2|1601.2|41
1615978200000|2021-03-17 10:50:00|1604.5|1601.5|1604.2|1601.2|1604.5|1601.5|1604.2|1601.2|42
1615978500000|2021-03-17 10:55:00|1605|1602|1604.5|1601.5|1605.2|1602.2|1604.2|1601.2|73
1615978800000|2021-03-17 11:00:00|1604.8|1601.8|1603.2|1600.2|1605|1602|1603.2|1600.2|35
1615979100000|2021-03-17 11:05:00|1603|1600|1603.2|1600.2|1603.2|1600.2|1602.2|1599.2|72
1615979400000|2021-03-17 11:10:00|1603|1600|1598.5|1595.5|1603|1600|1597.5|1594.5|372
1615979700000|2021-03-17 11:15:00|1598|1595|1599.2|1596.2|1599.2|1596.2|1596.5|1593.5|146
1615980000000|2021-03-17 11:20:00|1599.3|1596.3|1600.8|1597.8|1601.2|1598.2|1599.3|1596.3|82
1615980300000|2021-03-17 11:25:00|1600.5|1597.5|1602.2|1599.2|1602.2|1599.2|1600.2|1597.2|174
1615980600000|2021-03-17 11:30:00|1602.8|1599.8|1602.1|1599.1|1603|1600|1602.1|1599.1|52
1615980900000|2021-03-17 11:35:00|1602.5|1599.5|1600|1597|1602.5|1599.5|1599.1|1596.1|78
1615981200000|2021-03-17 11:40:00|1600.1|1597.1|1599.1|1596.1|1600.1|1597.1|1599.1|1596.1|46
1615981500000|2021-03-17 11:45:00|1599.3|1596.3|1599.6|1596.6|1600.1|1597.1|1599.1|1596.1|33
1615981800000|2021-03-17 11:50:00|1599.1|1596.1|1599.1|1596.1|1600.1|1597.1|1598.1|1595.1|177
1615982100000|2021-03-17 11:55:00|1599.5|1596.5|1600.6|1597.6|1601.8|1598.8|1596.5|1593.5|774
1615982400000|2021-03-17 12:00:00|1600.8|1597.8|1598.5|1595.5|1601.1|1598.1|1597|1594|252
1615982700000|2021-03-17 12:05:00|1598.2|1595.2|1597.5|1594.5|1598.5|1595.5|1596.5|1593.5|147
1615983000000|2021-03-17 12:10:00|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|1598.3|1595.3|136
1615983300000|2021-03-17 12:15:00|1598.5|1595.5|1597.5|1594.5|1598.5|1595.5|1597.3|1594.3|88
1615983600000|2021-03-17 12:20:00|1597.1|1594.1|1593.8|1590.8|1597.1|1594.1|1593.7|1590.7|517
1615983900000|2021-03-17 12:25:00|1593.7|1590.7|1594.5|1591.5|1595.5|1592.5|1592.8|1589.8|303
1615984200000|2021-03-17 12:30:00|1594|1591|1598.8|1595.8|1598.8|1595.8|1593.5|1590.5|464
1615984500000|2021-03-17 12:35:00|1594.1|1591.1|1594.3|1591.3|1594.5|1591.5|1593.1|1590.1|265
1615984800000|2021-03-17 12:40:00|1593.7|1590.7|1592.7|1589.7|1594.5|1591.5|1590.8|1587.8|1248
1615985100000|2021-03-17 12:45:00|1592.5|1589.5|1592.8|1589.8|1593.8|1590.8|1591.7|1588.7|813
1615985400000|2021-03-17 12:50:00|1593.7|1590.7|1592.8|1589.8|1594.2|1591.2|1592.7|1589.7|277
1615985700000|2021-03-17 12:55:00|1592.5|1589.5|1589.2|1586.2|1592.7|1589.7|1589|1586|1153
1615986000000|2021-03-17 13:00:00|1588.8|1585.8|1593.5|1590.5|1594.5|1591.5|1588.2|1585.2|425
1615986300000|2021-03-17 13:05:00|1592.7|1589.7|1593.8|1590.8|1593.8|1590.8|1590.8|1587.8|470
1615986600000|2021-03-17 13:10:00|1593.6|1590.6|1593.5|1590.5|1594.6|1591.6|1593.5|1590.5|281
1615986900000|2021-03-17 13:15:00|1593.6|1590.6|1591.5|1588.5|1593.6|1590.6|1590.6|1587.6|173
1615987200000|2021-03-17 13:20:00|1592.1|1589.1|1597.1|1594.1|1598.5|1595.5|1592.1|1589.1|666
1615987500000|2021-03-17 13:25:00|1596.8|1593.8|1598.7|1595.7|1598.9|1595.9|1595.3|1592.3|314
1615987800000|2021-03-17 13:30:00|1598.1|1595.1|1599.1|1596.1|1601.7|1598.7|1598.1|1595.1|592
1615988100000|2021-03-17 13:35:00|1598.9|1595.9|1598.9|1595.9|1599.7|1596.7|1596.1|1593.1|364
1615988400000|2021-03-17 13:40:00|1598.7|1595.7|1598.7|1595.7|1599.7|1596.7|1597.4|1594.4|148
1615988700000|2021-03-17 13:45:00|1599.1|1596.1|1601.7|1598.7|1603.4|1600.4|1598.7|1595.7|287
1615989000000|2021-03-17 13:50:00|1601.6|1598.6|1599.4|1596.4|1601.6|1598.6|1597.1|1594.1|193
1615989300000|2021-03-17 13:55:00|1599.6|1596.6|1599.1|1596.1|1600.4|1597.4|1598.4|1595.4|105
1615989600000|2021-03-17 14:00:00|1599.4|1596.4|1604.2|1601.2|1604.2|1601.2|1598.7|1595.7|445
1615989900000|2021-03-17 14:05:00|1604|1601|1601.5|1598.5|1604.2|1601.2|1601.5|1598.5|168
1615990200000|2021-03-17 14:10:00|1601.4|1598.4|1600|1597|1602.5|1599.5|1599.7|1596.7|370
1615990500000|2021-03-17 14:15:00|1600.4|1597.4|1596.7|1593.7|1601|1598|1596.7|1593.7|191
1615990800000|2021-03-17 14:20:00|1597.7|1594.7|1596.7|1593.7|1597.7|1594.7|1595.7|1592.7|224
1615991100000|2021-03-17 14:25:00|1596.9|1593.9|1594.4|1591.4|1598.7|1595.7|1594.1|1591.1|231
1615991400000|2021-03-17 14:30:00|1594.7|1591.7|1595.1|1592.1|1595.1|1592.1|1593.1|1590.1|457
1615991700000|2021-03-17 14:35:00|1594.4|1591.4|1594.1|1591.1|1595.1|1592.1|1593.1|1590.1|119
1615992000000|2021-03-17 14:40:00|1594.4|1591.4|1594.1|1591.1|1594.9|1591.9|1593.9|1590.9|59
1615992300000|2021-03-17 14:45:00|||||||||34
1615992600000|2021-03-17 14:50:00|1593.1|1590.1|1594.9|1591.9|1595.9|1592.9|1593.1|1590.1|231
1615992900000|2021-03-17 14:55:00|1595.1|1592.1|1593.4|1590.4|1595.1|1592.1|1593.2|1590.2|172
1615993200000|2021-03-17 15:00:00|1593.2|1590.2|1593.4|1590.4|1593.4|1590.4|1592.1|1589.1|491
1615993500000|2021-03-17 15:05:00|1592.6|1589.6|1593.2|1590.2|1593.2|1590.2|1592.4|1589.4|158
1615993800000|2021-03-17 15:10:00|1592.4|1589.4|1594.1|1591.1|1594.2|1591.2|1592.4|1589.4|124
1615994100000|2021-03-17 15:15:00|1594.2|1591.2|1596.1|1593.1|1596.2|1593.2|1593.4|1590.4|187
1615994400000|2021-03-17 15:20:00|1595.7|1592.7|1594.4|1591.4|1596.1|1593.1|1594.4|1591.4|248
1615994700000|2021-03-17 15:25:00|1594.8|1591.8|1593.8|1590.8|1595.4|1592.4|1593.8|1590.8|308
1615995000000|2021-03-17 15:30:00|1593.4|1590.4|1592.8|1589.8|1593.8|1590.8|1592.8|1589.8|458
1615995300000|2021-03-17 15:35:00|1593.4|1590.4|1594.8|1591.8|1595.1|1592.1|1592.8|1589.8|91
1615995600000|2021-03-17 15:40:00|1594.1|1591.1|1595.4|1592.4|1595.8|1592.8|1593.8|1590.8|180
1615995900000|2021-03-17 15:45:00|1594.8|1591.8|1597.2|1594.2|1598.4|1595.4|1594.8|1591.8|297
1615996200000|2021-03-17 15:50:00|1596.9|1593.9|1596.2|1593.2|1596.9|1593.9|1595.4|1592.4|267
1615996500000|2021-03-17 15:55:00|1596.6|1593.6|1595.4|1592.4|1596.6|1593.6|1595.4|1592.4|60
1615996800000|2021-03-17 16:00:00|1595.7|1592.7|1596|1593|1596|1593|1595.2|1592.2|59
1615997100000|2021-03-17 16:05:00|1596.2|1593.2|1596.4|1593.4|1596.4|1593.4|1596|1593|55
1615997400000|2021-03-17 16:10:00|||||||||39
1615997700000|2021-03-17 16:15:00|1596.1|1593.1|1595.4|1592.4|1596.1|1593.1|1595.4|1592.4|91
1615998000000|2021-03-17 16:20:00|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|1594.4|1591.4|135
1615998300000|2021-03-17 16:25:00|1593.4|1590.4|1593.4|1590.4|1593.4|1590.4|1592.4|1589.4|466
1615998600000|2021-03-17 16:30:00|1593.6|1590.6|1593.4|1590.4|1593.9|1590.9|1593.4|1590.4|160
1615998900000|2021-03-17 16:35:00|1593.6|1590.6|1593.2|1590.2|1593.8|1590.8|1592.7|1589.7|162
1615999200000|2021-03-17 16:40:00|1593.1|1590.1|1590.7|1587.7|1593.1|1590.1|1589.7|1586.7|1230
1615999500000|2021-03-17 16:45:00|1590.4|1587.4|1590.4|1587.4|1590.7|1587.7|1589.7|1586.7|273
1615999800000|2021-03-17 16:50:00|1590.7|1587.7|1590.1|1587.1|1591.4|1588.4|1584.5|1581.5|3449
1616000100000|2021-03-17 16:55:00|1590.9|1587.9|1588.3|1585.3|1590.9|1587.9|1588|1585|1307
1616056200000|2021-03-18 08:30:00|1594.6|1591.6|1584.4|1581.4|1594.6|1591.6|1582.1|1579.1|998
1616056500000|2021-03-18 08:35:00|1584.9|1581.9|1585.1|1582.1|1585.4|1582.4|1583.9|1580.9|219
1616056800000|2021-03-18 08:40:00|1584.4|1581.4|1589.6|1586.6|1590.6|1587.6|1584.4|1581.4|386
1616057100000|2021-03-18 08:45:00|1589.9|1586.9|1588.8|1585.8|1591.6|1588.6|1587.8|1584.8|203
1616057400000|2021-03-18 08:50:00|1589.1|1586.1|1592.1|1589.1|1592.1|1589.1|1588.8|1585.8|58
1616057700000|2021-03-18 08:55:00|1591.1|1588.1|1587.9|1584.9|1591.1|1588.1|1587.4|1584.4|77
1616058000000|2021-03-18 09:00:00|1587.6|1584.6|1589.1|1586.1|1589.8|1586.8|1587.6|1584.6|28
1616058300000|2021-03-18 09:05:00|1588.8|1585.8|1589.9|1586.9|1589.9|1586.9|1588.8|1585.8|41
1616058600000|2021-03-18 09:10:00|1589.3|1586.3|1589.7|1586.7|1589.7|1586.7|1588.9|1585.9|33
1616058900000|2021-03-18 09:15:00|1590.7|1587.7|1593.1|1590.1|1593.9|1590.9|1590.7|1587.7|84
1616059200000|2021-03-18 09:20:00|1592.5|1589.5|1591.1|1588.1|1592.5|1589.5|1590.1|1587.1|101
1616059500000|2021-03-18 09:25:00|1591.9|1588.9|1589.5|1586.5|1591.9|1588.9|1589.1|1586.1|56
1616059800000|2021-03-18 09:30:00|1589.3|1586.3|1590.9|1587.9|1590.9|1587.9|1589.3|1586.3|35
1616060100000|2021-03-18 09:35:00|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|1590.7|1587.7|12
1616060400000|2021-03-18 09:40:00|1589.9|1586.9|1590.1|1587.1|1591.1|1588.1|1589.7|1586.7|73
1616060700000|2021-03-18 09:45:00|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|1589.9|1586.9|5
1616061000000|2021-03-18 09:50:00|1589.7|1586.7|1589.9|1586.9|1590.7|1587.7|1589.7|1586.7|25
1616061300000|2021-03-18 09:55:00|1589.7|1586.7|1589.9|1586.9|1589.9|1586.9|1589.1|1586.1|15
1616061600000|2021-03-18 10:00:00|1590.7|1587.7|1592.7|1589.7|1593.7|1590.7|1590.7|1587.7|107
1616061900000|2021-03-18 10:05:00|1592.9|1589.9|1594.2|1591.2|1594.5|1591.5|1592.9|1589.9|82
1616062200000|2021-03-18 10:10:00|1594|1591|1593.5|1590.5|1594.5|1591.5|1593.5|1590.5|36
1616062500000|2021-03-18 10:15:00|1593.2|1590.2|1592.7|1589.7|1593.2|1590.2|1592.7|1589.7|14
1616062800000|2021-03-18 10:20:00|1592.1|1589.1|1590.9|1587.9|1592.1|1589.1|1590.9|1587.9|28
1616063100000|2021-03-18 10:25:00|1591.1|1588.1|1591.4|1588.4|1591.7|1588.7|1590.7|1587.7|22
1616063400000|2021-03-18 10:30:00|1591.7|1588.7|1591.7|1588.7|1591.7|1588.7|1591.1|1588.1|11
1616063700000|2021-03-18 10:35:00|1592.5|1589.5|1591.7|1588.7|1592.5|1589.5|1591.7|1588.7|131
1616064000000|2021-03-18 10:40:00|1591.9|1588.9|1592.7|1589.7|1592.7|1589.7|1591.9|1588.9|5
1616064300000|2021-03-18 10:45:00|1594.8|1591.8|1596|1593|1596|1593|1594.7|1591.7|71
1616064600000|2021-03-18 10:50:00|1595.7|1592.7|1597.5|1594.5|1597.5|1594.5|1594.7|1591.7|96
1616064900000|2021-03-18 10:55:00|1597.7|1594.7|1597.5|1594.5|1598.3|1595.3|1597.3|1594.3|88
1616065200000|2021-03-18 11:00:00|1597.3|1594.3|1596.5|1593.5|1597.3|1594.3|1596.5|1593.5|20
1616065500000|2021-03-18 11:05:00|1596.3|1593.3|1596.3|1593.3|1596.3|1593.3|1596|1593|29
1616065800000|2021-03-18 11:10:00|1595.7|1592.7|1595.5|1592.5|1596.5|1593.5|1595.5|1592.5|122
1616066100000|2021-03-18 11:15:00|1595.3|1592.3|1595.3|1592.3|1595.8|1592.8|1595.3|1592.3|14
1616066400000|2021-03-18 11:20:00|1595|1592|1594|1591|1595|1592|1593.5|1590.5|50
1616066700000|2021-03-18 11:25:00|1595.3|1592.3|1593.5|1590.5|1595.3|1592.3|1593.3|1590.3|60
1616067000000|2021-03-18 11:30:00|1593|1590|1591.5|1588.5|1593|1590|1591.5|1588.5|74
1616067300000|2021-03-18 11:35:00|1591.3|1588.3|1590.5|1587.5|1591.3|1588.3|1590.3|1587.3|71
1616067600000|2021-03-18 11:40:00|1590.3|1587.3|1588.7|1585.7|1590.3|1587.3|1587.7|1584.7|54
1616067900000|2021-03-18 11:45:00|1588.5|1585.5|1589.5|1586.5|1590.5|1587.5|1588.5|1585.5|44
1616068200000|2021-03-18 11:50:00|1589.3|1586.3|1590.3|1587.3|1591.5|1588.5|1589.3|1586.3|64
1616068500000|2021-03-18 11:55:00|1590.5|1587.5|1592.3|1589.3|1592.3|1589.3|1590.5|1587.5|96
1616068800000|2021-03-18 12:00:00|1592|1589|1592.3|1589.3|1594.1|1591.1|1590.5|1587.5|196
1616069100000|2021-03-18 12:05:00|1592.9|1589.9|1593.9|1590.9|1594.3|1591.3|1592.8|1589.8|107
1616069400000|2021-03-18 12:10:00|1594.1|1591.1|1593.5|1590.5|1594.3|1591.3|1591.7|1588.7|236
1616069700000|2021-03-18 12:15:00|1593.3|1590.3|1593.3|1590.3|1593.5|1590.5|1593.3|1590.3|135
1616070000000|2021-03-18 12:20:00|1593|1590|1593.3|1590.3|1593.3|1590.3|1593|1590|44
1616070300000|2021-03-18 12:25:00|1595.1|1592.1|1591.6|1588.6|1595.1|1592.1|1590.7|1587.7|85
1616070600000|2021-03-18 12:30:00|1591.8|1588.8|1591.3|1588.3|1592.1|1589.1|1590.3|1587.3|200
1616070900000|2021-03-18 12:35:00|1592.1|1589.1|1589.5|1586.5|1593.1|1590.1|1589.5|1586.5|248
1616071200000|2021-03-18 12:40:00|1590.3|1587.3|1589.3|1586.3|1591.3|1588.3|1588.5|1585.5|68
1616071500000|2021-03-18 12:45:00|1591.3|1588.3|1592.3|1589.3|1594.2|1591.2|1591.3|1588.3|232
1616071800000|2021-03-18 12:50:00|1591.9|1588.9|1589.5|1586.5|1593.9|1590.9|1589|1586|274
1616072100000|2021-03-18 12:55:00|1589.8|1586.8|1588.3|1585.3|1590.3|1587.3|1588.3|1585.3|37
1616072400000|2021-03-18 13:00:00|1588.5|1585.5|1588.5|1585.5|1588.5|1585.5|1586.7|1583.7|425
1616072700000|2021-03-18 13:05:00|1588.2|1585.2|1587.7|1584.7|1588.7|1585.7|1586.7|1583.7|151
1616073000000|2021-03-18 13:10:00|1587.5|1584.5|1587.3|1584.3|1587.7|1584.7|1586.7|1583.7|224
1616073300000|2021-03-18 13:15:00|1587.2|1584.2|1586.7|1583.7|1587.7|1584.7|1586.7|1583.7|63
1616073600000|2021-03-18 13:20:00|1586|1583|1585|1582|1586.7|1583.7|1584.8|1581.8|244
1616073900000|2021-03-18 13:25:00|1584.8|1581.8|1584.8|1581.8|1585.5|1582.5|1584|1581|152
1616074200000|2021-03-18 13:30:00|1584.5|1581.5|1584|1581|1585.7|1582.7|1583|1580|195
1616074500000|2021-03-18 13:35:00|1583.7|1580.7|1584|1581|1585.8|1582.8|1583|1580|985
1616074800000|2021-03-18 13:40:00|1584.7|1581.7|1588.8|1585.8|1590.3|1587.3|1584|1581|441
1616075100000|2021-03-18 13:45:00|1589|1586|1592.1|1589.1|1592.3|1589.3|1588.3|1585.3|424
1616075400000|2021-03-18 13:50:00|1591.9|1588.9|1590.3|1587.3|1592.3|1589.3|1590.3|1587.3|185
1616075700000|2021-03-18 13:55:00|1591.3|1588.3|1591.3|1588.3|1591.6|1588.6|1591|1588|31
1616076000000|2021-03-18 14:00:00|1590.5|1587.5|1594.3|1591.3|1594.3|1591.3|1590.3|1587.3|212
1616076300000|2021-03-18 14:05:00|1593.5|1590.5|1590.6|1587.6|1593.8|1590.8|1590.5|1587.5|195
1616076600000|2021-03-18 14:10:00|1589.6|1586.6|1591.5|1588.5|1591.6|1588.6|1589.6|1586.6|199
1616076900000|2021-03-18 14:15:00|1591.6|1588.6|1591.6|1588.6|1591.6|1588.6|1590.6|1587.6|128
1616077200000|2021-03-18 14:20:00|1591.1|1588.1|1591.4|1588.4|1591.6|1588.6|1590.6|1587.6|90
1616077500000|2021-03-18 14:25:00|1590.6|1587.6|1590.6|1587.6|1592.4|1589.4|1590.6|1587.6|178
1616077800000|2021-03-18 14:30:00|1590.3|1587.3|1594.3|1591.3|1594.3|1591.3|1589.6|1586.6|194
1616078100000|2021-03-18 14:35:00|1593.6|1590.6|1593.3|1590.3|1593.6|1590.6|1592.6|1589.6|87
1616078400000|2021-03-18 14:40:00|1592.6|1589.6|1589.6|1586.6|1592.6|1589.6|1589.6|1586.6|213
1616078700000|2021-03-18 14:45:00|1590|1587|1589.6|1586.6|1590.3|1587.3|1589.6|1586.6|131
1616079000000|2021-03-18 14:50:00|1589|1586|1587.6|1584.6|1589.6|1586.6|1587|1584|256
1616079300000|2021-03-18 14:55:00|1587.3|1584.3|1587.6|1584.6|1587.8|1584.8|1586.6|1583.6|143
1616079600000|2021-03-18 15:00:00|1586.8|1583.8|1588.6|1585.6|1588.6|1585.6|1586|1583|354
1616079900000|2021-03-18 15:05:00|1589.6|1586.6|1591.4|1588.4|1592.4|1589.4|1589.6|1586.6|393
1616080200000|2021-03-18 15:10:00|1590.8|1587.8|1589.3|1586.3|1590.9|1587.9|1588.3|1585.3|141
1616080500000|2021-03-18 15:15:00|1589.6|1586.6|1589.6|1586.6|1590.6|1587.6|1588.6|1585.6|113
1616080800000|2021-03-18 15:20:00|1588.8|1585.8|1589.6|1586.6|1590.6|1587.6|1588.8|1585.8|62
1616081100000|2021-03-18 15:25:00|1589.4|1586.4|1589.6|1586.6|1590.2|1587.2|1588.2|1585.2|93
1616081400000|2021-03-18 15:30:00|1589.4|1586.4|1590.9|1587.9|1592.2|1589.2|1588.4|1585.4|129
1616081700000|2021-03-18 15:35:00|1590.6|1587.6|1590.2|1587.2|1591.4|1588.4|1589.4|1586.4|95
1616082000000|2021-03-18 15:40:00|1589.6|1586.6|1591.2|1588.2|1591.2|1588.2|1589.4|1586.4|70
1616082300000|2021-03-18 15:45:00|1590.6|1587.6|1586.6|1583.6|1590.6|1587.6|1586.4|1583.4|327
1616082600000|2021-03-18 15:50:00|1586.9|1583.9|1587.6|1584.6|1588.2|1585.2|1585.6|1582.6|449
1616082900000|2021-03-18 15:55:00|1587.4|1584.4|1585.6|1582.6|1587.4|1584.4|1585.4|1582.4|80
1616083200000|2021-03-18 16:00:00|1585.9|1582.9|1587.6|1584.6|1587.6|1584.6|1585.6|1582.6|202
1616083500000|2021-03-18 16:05:00|1584|1581|1582|1579|1584|1581|1582|1579|419
1616083800000|2021-03-18 16:10:00|1581.8|1578.8|1583.6|1580.6|1584.6|1581.6|1581.8|1578.8|458
1616084100000|2021-03-18 16:15:00|1583.4|1580.4|1581.6|1578.6|1583.4|1580.4|1581.6|1578.6|190
1616084400000|2021-03-18 16:20:00|1581.9|1578.9|1581.6|1578.6|1582.1|1579.1|1580.6|1577.6|156
1616084700000|2021-03-18 16:25:00|1581.9|1578.9|1579.4|1576.4|1581.9|1578.9|1575.8|1572.8|766
1616085000000|2021-03-18 16:30:00|1579.1|1576.1|1578.6|1575.6|1579.6|1576.6|1577.6|1574.6|266
1616085300000|2021-03-18 16:35:00|1579.6|1576.6|1579|1576|1580.6|1577.6|1578|1575|546
1616085600000|2021-03-18 16:40:00|1578.8|1575.8|1579.8|1576.8|1580.6|1577.6|1578|1575|279
1616085900000|2021-03-18 16:45:00|1579.6|1576.6|1579.8|1576.8|1581|1578|1578.8|1575.8|455
1616086200000|2021-03-18 16:50:00|1580.3|1577.3|1577|1574|1580.8|1577.8|1576.6|1573.6|1800
1616086500000|2021-03-18 16:55:00|1576.8|1573.8|1572|1569|1577|1574|1571|1568|1803
1616087400000|2021-03-18 17:10:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|0
1616142600000|2021-03-19 08:30:00|1573.2|1570.2|1572|1569|1577|1574|1572|1569|908
1616142900000|2021-03-19 08:35:00|1571.9|1568.9|1573|1570|1573.7|1570.7|1571.2|1568.2|107
1616143200000|2021-03-19 08:40:00|1572.8|1569.8|1574|1571|1574|1571|1572.8|1569.8|93
1616143500000|2021-03-19 08:45:00|1574.3|1571.3|1574|1571|1575.3|1572.3|1574|1571|63
1616143800000|2021-03-19 08:50:00|1574.3|1571.3|1574.2|1571.2|1574.8|1571.8|1574|1571|40
1616144100000|2021-03-19 08:55:00|1574|1571|1572.8|1569.8|1574|1571|1572.8|1569.8|37
1616144400000|2021-03-19 09:00:00|1573.2|1570.2|1573|1570|1573.5|1570.5|1572.8|1569.8|40
1616144700000|2021-03-19 09:05:00|1572.8|1569.8|1575|1572|1575|1572|1572.8|1569.8|46
1616145000000|2021-03-19 09:10:00|1575.8|1572.8|1575.8|1572.8|1576|1573|1575.8|1572.8|38
1616145300000|2021-03-19 09:15:00|1576|1573|1576.3|1573.3|1577|1574|1575.8|1572.8|102
1616145600000|2021-03-19 09:20:00|1576|1573|1574.8|1571.8|1576|1573|1574.3|1571.3|64
1616145900000|2021-03-19 09:25:00|1575.5|1572.5|1575.1|1572.1|1575.8|1572.8|1574.8|1571.8|82
1616146200000|2021-03-19 09:30:00|1575.4|1572.4|1575.6|1572.6|1575.6|1572.6|1574.8|1571.8|30
1616146500000|2021-03-19 09:35:00|1575.1|1572.1|1574.6|1571.6|1575.1|1572.1|1574.6|1571.6|18
1616146800000|2021-03-19 09:40:00|1574.4|1571.4|1572.8|1569.8|1574.8|1571.8|1572.8|1569.8|100
1616147100000|2021-03-19 09:45:00|1572.6|1569.6|1571.8|1568.8|1572.8|1569.8|1571.6|1568.6|17
1616147400000|2021-03-19 09:50:00|1571.6|1568.6|1570.8|1567.8|1572.4|1569.4|1570.8|1567.8|214
1616147700000|2021-03-19 09:55:00|1570|1567|1570.8|1567.8|1570.8|1567.8|1570|1567|187
1616148000000|2021-03-19 10:00:00|1569.8|1566.8|1569.8|1566.8|1570.6|1567.6|1569.8|1566.8|97
1616148300000|2021-03-19 10:05:00|1570.4|1567.4|1570.6|1567.6|1570.6|1567.6|1570.4|1567.4|24
1616148600000|2021-03-19 10:10:00|1570.4|1567.4|1569.8|1566.8|1570.4|1567.4|1569.8|1566.8|100
1616148900000|2021-03-19 10:15:00|1570.6|1567.6|1569.8|1566.8|1570.6|1567.6|1569.8|1566.8|41
1616149200000|2021-03-19 10:20:00|1570.6|1567.6|1570.8|1567.8|1570.8|1567.8|1570.6|1567.6|242
1616149500000|2021-03-19 10:25:00|1570.3|1567.3|1571.6|1568.6|1571.8|1568.8|1570.3|1567.3|65
1616149800000|2021-03-19 10:30:00|1571.8|1568.8|1572.6|1569.6|1572.6|1569.6|1571.6|1568.6|64
1616150100000|2021-03-19 10:35:00|1572.4|1569.4|1570.8|1567.8|1572.4|1569.4|1570.8|1567.8|46
1616150400000|2021-03-19 10:40:00|1571.6|1568.6|1572.6|1569.6|1572.8|1569.8|1570.8|1567.8|93
1616150700000|2021-03-19 10:45:00|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|1571.8|1568.8|29
1616151000000|2021-03-19 10:50:00|||||||||6
1616151300000|2021-03-19 10:55:00|1571.6|1568.6|1571.8|1568.8|1572.1|1569.1|1571.6|1568.6|31
1616151600000|2021-03-19 11:00:00|1570.8|1567.8|1570.8|1567.8|1570.8|1567.8|1570.8|1567.8|133
1616151900000|2021-03-19 11:05:00|1571.4|1568.4|1571.6|1568.6|1571.8|1568.8|1571.4|1568.4|54
1616152200000|2021-03-19 11:10:00|1571.8|1568.8|1571.8|1568.8|1574.6|1571.6|1571.6|1568.6|350
1616152500000|2021-03-19 11:15:00|1571.6|1568.6|1572.6|1569.6|1572.6|1569.6|1571.4|1568.4|134
1616152800000|2021-03-19 11:20:00|1572.8|1569.8|1572.6|1569.6|1572.8|1569.8|1572.6|1569.6|25
1616153100000|2021-03-19 11:25:00|||||||||12
1616153400000|2021-03-19 11:30:00|1573.4|1570.4|1572.8|1569.8|1573.4|1570.4|1572.6|1569.6|93
1616153700000|2021-03-19 11:35:00|1572.6|1569.6|1573.4|1570.4|1573.6|1570.6|1572.6|1569.6|52
1616154000000|2021-03-19 11:40:00|1572.6|1569.6|1572.4|1569.4|1572.6|1569.6|1572.4|1569.4|52
1616154300000|2021-03-19 11:45:00|1572.9|1569.9|1572.4|1569.4|1574.2|1571.2|1572.4|1569.4|286
1616154600000|2021-03-19 11:50:00|1572.6|1569.6|1571.4|1568.4|1573.2|1570.2|1571.4|1568.4|149
1616154900000|2021-03-19 11:55:00|1570.4|1567.4|1571.1|1568.1|1571.6|1568.6|1569.4|1566.4|444
1616155200000|2021-03-19 12:00:00|1570.8|1567.8|1568.8|1565.8|1570.8|1567.8|1568.6|1565.6|1211
1616155500000|2021-03-19 12:05:00|1569.4|1566.4|1569.8|1566.8|1570.8|1567.8|1568.8|1565.8|336
1616155800000|2021-03-19 12:10:00|1569.5|1566.5|1570.5|1567.5|1570.5|1567.5|1567.2|1564.2|764
1616156100000|2021-03-19 12:15:00|1570.2|1567.2|1560.9|1557.9|1570.2|1567.2|1560.5|1557.5|888
1616156400000|2021-03-19 12:20:00|1560.5|1557.5|1559.8|1556.8|1560.9|1557.9|1559.4|1556.4|1225
1616156700000|2021-03-19 12:25:00|1560|1557|1560.3|1557.3|1560.5|1557.5|1559.3|1556.3|461
1616157000000|2021-03-19 12:30:00|1559.8|1556.8|1560.5|1557.5|1562.3|1559.3|1559.5|1556.5|644
1616157300000|2021-03-19 12:35:00|1561.5|1558.5|1561.3|1558.3|1561.5|1558.5|1561.3|1558.3|122
1616157600000|2021-03-19 12:40:00|1561.5|1558.5|1564.3|1561.3|1567|1564|1561.5|1558.5|878
1616157900000|2021-03-19 12:45:00|1564.1|1561.1|1561.5|1558.5|1565.1|1562.1|1561.5|1558.5|371
1616158200000|2021-03-19 12:50:00|1562.3|1559.3|1560.5|1557.5|1562.3|1559.3|1560.1|1557.1|253
1616158500000|2021-03-19 12:55:00|1560.3|1557.3|1559.3|1556.3|1561.1|1558.1|1558.5|1555.5|464
1616158800000|2021-03-19 13:00:00|1559.6|1556.6|1559.1|1556.1|1560.1|1557.1|1558.1|1555.1|368
1616159100000|2021-03-19 13:05:00|1559|1556|1563.3|1560.3|1565.7|1562.7|1558.8|1555.8|1128
1616159400000|2021-03-19 13:10:00|1563.1|1560.1|1562.1|1559.1|1565.1|1562.1|1561.1|1558.1|234
1616159700000|2021-03-19 13:15:00|1562.3|1559.3|1558.7|1555.7|1562.6|1559.6|1557.7|1554.7|1054
1616160000000|2021-03-19 13:20:00|1558.5|1555.5|1553.9|1550.9|1558.7|1555.7|1553.9|1550.9|2399
1616160300000|2021-03-19 13:25:00|1552.9|1549.9|1553.1|1550.1|1554.9|1551.9|1552.9|1549.9|512
1616160600000|2021-03-19 13:30:00|1552.9|1549.9|1549.1|1546.1|1553.3|1550.3|1549.1|1546.1|1911
1616160900000|2021-03-19 13:35:00|1548.9|1545.9|1549.1|1546.1|1550.1|1547.1|1548.1|1545.1|1240
1616161200000|2021-03-19 13:40:00|1549.7|1546.7|1548.9|1545.9|1549.9|1546.9|1546.1|1543.1|1639
1616161500000|2021-03-19 13:45:00|1548.6|1545.6|1547.7|1544.7|1549.7|1546.7|1547.7|1544.7|368
1616161800000|2021-03-19 13:50:00|1547.9|1544.9|1549.1|1546.1|1549.1|1546.1|1547.7|1544.7|633
1616162100000|2021-03-19 13:55:00|1548.9|1545.9|1548.1|1545.1|1548.9|1545.9|1547.9|1544.9|323
1616162400000|2021-03-19 14:00:00|1548.7|1545.7|1551.1|1548.1|1552.9|1549.9|1547.9|1544.9|554
1616162700000|2021-03-19 14:05:00|1550.1|1547.1|1548.1|1545.1|1551.1|1548.1|1546.3|1543.3|985
1616163000000|2021-03-19 14:10:00|1547.9|1544.9|1549.1|1546.1|1549.1|1546.1|1547.3|1544.3|348
1616163300000|2021-03-19 14:15:00|1549.7|1546.7|1546.1|1543.1|1549.7|1546.7|1545.9|1542.9|418
1616163600000|2021-03-19 14:20:00|1546.7|1543.7|1547.1|1544.1|1547.1|1544.1|1546.1|1543.1|440
1616163900000|2021-03-19 14:25:00|1547.7|1544.7|1549.7|1546.7|1550.7|1547.7|1547.1|1544.1|165
1616164200000|2021-03-19 14:30:00|1549.9|1546.9|1550.4|1547.4|1550.7|1547.7|1549.1|1546.1|398
1616164500000|2021-03-19 14:35:00|1550.1|1547.1|1549.8|1546.8|1550.4|1547.4|1549.3|1546.3|236
1616164800000|2021-03-19 14:40:00|1550.1|1547.1|1554.3|1551.3|1554.3|1551.3|1550.1|1547.1|510
1616165100000|2021-03-19 14:45:00|1554|1551|1554.1|1551.1|1556.5|1553.5|1554|1551|664
1616165400000|2021-03-19 14:50:00|1554.7|1551.7|1552.9|1549.9|1555.9|1552.9|1552.7|1549.7|436
1616165700000|2021-03-19 14:55:00|1553.7|1550.7|1554.7|1551.7|1556.3|1553.3|1553.7|1550.7|570
1616166000000|2021-03-19 15:00:00|1555.3|1552.3|1554.1|1551.1|1556.7|1553.7|1553.1|1550.1|662
1616166300000|2021-03-19 15:05:00|1553.9|1550.9|1554.1|1551.1|1555.7|1552.7|1553.9|1550.9|194
1616166600000|2021-03-19 15:10:00|1553.1|1550.1|1554|1551|1554|1551|1552|1549|453
1616166900000|2021-03-19 15:15:00|1553.7|1550.7|1552.4|1549.4|1554|1551|1552.4|1549.4|129
1616167200000|2021-03-19 15:20:00|1553|1550|1553|1550|1553.4|1550.4|1552.4|1549.4|205
1616167500000|2021-03-19 15:25:00|1553.4|1550.4|1557|1554|1557.2|1554.2|1552.4|1549.4|292
1616167800000|2021-03-19 15:30:00|1557.2|1554.2|1558.8|1555.8|1560|1557|1556.2|1553.2|528
1616168100000|2021-03-19 15:35:00|1558|1555|1559|1556|1559.2|1556.2|1557|1554|228
1616168400000|2021-03-19 15:40:00|1559.2|1556.2|1557.4|1554.4|1559.2|1556.2|1556.4|1553.4|191
1616168700000|2021-03-19 15:45:00|1558.2|1555.2|1558|1555|1558.2|1555.2|1557|1554|129
1616169000000|2021-03-19 15:50:00|1557.7|1554.7|1557|1554|1558|1555|1556.2|1553.2|123
1616169300000|2021-03-19 15:55:00|1557.4|1554.4|1556|1553|1557.4|1554.4|1556|1553|148
1616169600000|2021-03-19 16:00:00|1555.7|1552.7|1557|1554|1557.4|1554.4|1555.2|1552.2|201
1616169900000|2021-03-19 16:05:00|1557.2|1554.2|1564.2|1561.2|1566.8|1563.8|1557|1554|279
1616170200000|2021-03-19 16:10:00|1564|1561|1565|1562|1565.4|1562.4|1563|1560|401
1616170500000|2021-03-19 16:15:00|1565.2|1562.2|1562.2|1559.2|1565.2|1562.2|1562.2|1559.2|211
1616170800000|2021-03-19 16:20:00|1562.4|1559.4|1562.2|1559.2|1562.4|1559.4|1562.2|1559.2|74
1616171100000|2021-03-19 16:25:00|1561.4|1558.4|1558.4|1555.4|1562.4|1559.4|1558.4|1555.4|311
1616171400000|2021-03-19 16:30:00|1559.6|1556.6|1559.4|1556.4|1560.4|1557.4|1559.4|1556.4|230
1616171700000|2021-03-19 16:35:00|1560|1557|1564.2|1561.2|1566|1563|1560|1557|465
1616172000000|2021-03-19 16:40:00|1564|1561|1561.8|1558.8|1564.2|1561.2|1561.6|1558.6|200
1616172300000|2021-03-19 16:45:00|1562|1559|1563.2|1560.2|1564.2|1561.2|1561.6|1558.6|434
1616172600000|2021-03-19 16:50:00|1564.2|1561.2|1565.8|1562.8|1566.8|1563.8|1563.2|1560.2|1507
1616172900000|2021-03-19 16:55:00|1566.8|1563.8|1565.6|1562.6|1569.2|1566.2|1565.4|1562.4|1568
1616401800000|2021-03-22 08:30:00|1565.2|1562.2|1558.4|1555.4|1566.5|1563.5|1557.9|1554.9|444
1616402100000|2021-03-22 08:35:00|1559.4|1556.4|1560.2|1557.2|1562.2|1559.2|1559.4|1556.4|87
1616402400000|2021-03-22 08:40:00|1561.4|1558.4|1562|1559|1562|1559|1561.4|1558.4|30
1616402700000|2021-03-22 08:45:00|1562.2|1559.2|1561.7|1558.7|1563|1560|1561.4|1558.4|38
1616403000000|2021-03-22 08:50:00|1562|1559|1561.1|1558.1|1562.7|1559.7|1561.1|1558.1|71
1616403300000|2021-03-22 08:55:00|1561.4|1558.4|1561.8|1558.8|1561.8|1558.8|1561.1|1558.1|26
1616403600000|2021-03-22 09:00:00|1562.4|1559.4|1562.6|1559.6|1563.6|1560.6|1562.4|1559.4|174
1616403900000|2021-03-22 09:05:00|1562.8|1559.8|1563.6|1560.6|1563.8|1560.8|1562.8|1559.8|72
1616404200000|2021-03-22 09:10:00|1563.4|1560.4|1565|1562|1565.2|1562.2|1563.4|1560.4|155
1616404500000|2021-03-22 09:15:00|1565.2|1562.2|1565.7|1562.7|1566|1563|1564|1561|493
1616404800000|2021-03-22 09:20:00|1565.5|1562.5|1567.7|1564.7|1567.7|1564.7|1565.5|1562.5|57
1616405100000|2021-03-22 09:25:00|1567.5|1564.5|1567.2|1564.2|1568|1565|1567|1564|147
1616405400000|2021-03-22 09:30:00|1566.4|1563.4|1567.2|1564.2|1567.2|1564.2|1565.9|1562.9|30
1616405700000|2021-03-22 09:35:00|1567.4|1564.4|1567.2|1564.2|1567.7|1564.7|1567.2|1564.2|10
1616406000000|2021-03-22 09:40:00|1567.4|1564.4|1566.4|1563.4|1568.4|1565.4|1566.4|1563.4|21
1616406300000|2021-03-22 09:45:00|1565.9|1562.9|1572.5|1569.5|1572.9|1569.9|1565.9|1562.9|241
1616406600000|2021-03-22 09:50:00|1572.7|1569.7|1572.5|1569.5|1572.9|1569.9|1572.5|1569.5|153
1616406900000|2021-03-22 09:55:00|1572.7|1569.7|1573.5|1570.5|1573.9|1570.9|1572.7|1569.7|41
1616407200000|2021-03-22 10:00:00|1572.9|1569.9|1572.7|1569.7|1573.5|1570.5|1572.5|1569.5|229
1616407500000|2021-03-22 10:05:00|1573|1570|1572.9|1569.9|1573.5|1570.5|1572.9|1569.9|26
1616407800000|2021-03-22 10:10:00|1572.7|1569.7|1571.9|1568.9|1572.7|1569.7|1571.9|1568.9|56
1616408100000|2021-03-22 10:15:00|1572.2|1569.2|1570.9|1567.9|1572.5|1569.5|1570.9|1567.9|55
1616408400000|2021-03-22 10:20:00|1570.4|1567.4|1570.9|1567.9|1570.9|1567.9|1569.9|1566.9|102
1616408700000|2021-03-22 10:25:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.4|1567.4|32
1616409000000|2021-03-22 10:30:00|1570.1|1567.1|1570.1|1567.1|1570.1|1567.1|1569.9|1566.9|20
1616409300000|2021-03-22 10:35:00|1569.9|1566.9|1569.9|1566.9|1570.1|1567.1|1569.9|1566.9|11
1616409600000|2021-03-22 10:40:00|1570.1|1567.1|1570.9|1567.9|1570.9|1567.9|1570.1|1567.1|59
1616409900000|2021-03-22 10:45:00|1571.4|1568.4|1571.9|1568.9|1572.1|1569.1|1571.1|1568.1|16
1616410200000|2021-03-22 10:50:00|1571.4|1568.4|1570.9|1567.9|1571.4|1568.4|1570.1|1567.1|55
1616410500000|2021-03-22 10:55:00|1571.2|1568.2|1570.1|1567.1|1571.4|1568.4|1570.1|1567.1|120
1616410800000|2021-03-22 11:00:00|1570.4|1567.4|1569.6|1566.6|1570.6|1567.6|1569.6|1566.6|297
1616411100000|2021-03-22 11:05:00|1569.4|1566.4|1568.4|1565.4|1569.4|1566.4|1568.4|1565.4|22
1616411400000|2021-03-22 11:10:00|1568.6|1565.6|1568.9|1565.9|1568.9|1565.9|1568.6|1565.6|43
1616411700000|2021-03-22 11:15:00|1568.4|1565.4|1567.8|1564.8|1569.8|1566.8|1567.3|1564.3|528
1616412000000|2021-03-22 11:20:00|1567.6|1564.6|1568.8|1565.8|1568.8|1565.8|1567|1564|73
1616412300000|2021-03-22 11:25:00|1569.1|1566.1|1569.3|1566.3|1569.8|1566.8|1568.3|1565.3|43
1616412600000|2021-03-22 11:30:00|1569|1566|1569.3|1566.3|1569.8|1566.8|1568.8|1565.8|47
1616412900000|2021-03-22 11:35:00|1569.8|1566.8|1570.1|1567.1|1570.1|1567.1|1569|1566|126
1616413200000|2021-03-22 11:40:00|1569.8|1566.8|1569.8|1566.8|1570.3|1567.3|1569.8|1566.8|44
1616413500000|2021-03-22 11:45:00|1570.3|1567.3|1570.3|1567.3|1570.6|1567.6|1570.3|1567.3|24
1616413800000|2021-03-22 11:50:00|||||||||17
1616414100000|2021-03-22 11:55:00|1570.6|1567.6|1571.3|1568.3|1571.3|1568.3|1570.3|1567.3|77
1616414400000|2021-03-22 12:00:00|1570.6|1567.6|1571.3|1568.3|1573.6|1570.6|1570.3|1567.3|200
1616414700000|2021-03-22 12:05:00|1571.1|1568.1|1570.3|1567.3|1572.1|1569.1|1570.1|1567.1|210
1616415000000|2021-03-22 12:10:00|1570.1|1567.1|1567.3|1564.3|1570.1|1567.1|1565.8|1562.8|293
1616415300000|2021-03-22 12:15:00|1568.3|1565.3|1568.6|1565.6|1569.3|1566.3|1568.3|1565.3|98
1616415600000|2021-03-22 12:20:00|1568.5|1565.5|1570.5|1567.5|1571.5|1568.5|1568.5|1565.5|140
1616415900000|2021-03-22 12:25:00|1570.3|1567.3|1570.3|1567.3|1570.5|1567.5|1569.8|1566.8|88
1616416200000|2021-03-22 12:30:00|1570.1|1567.1|1568.3|1565.3|1570.3|1567.3|1567.5|1564.5|106
1616416500000|2021-03-22 12:35:00|1568|1565|1567.3|1564.3|1568.3|1565.3|1565.8|1562.8|198
1616416800000|2021-03-22 12:40:00|1567|1564|1567.5|1564.5|1568.5|1565.5|1566.3|1563.3|214
1616417100000|2021-03-22 12:45:00|1566.8|1563.8|1564|1561|1567.5|1564.5|1563.2|1560.2|663
1616417400000|2021-03-22 12:50:00|1563.7|1560.7|1558.6|1555.6|1564|1561|1558.6|1555.6|1502
1616417700000|2021-03-22 12:55:00|1558.2|1555.2|1555.4|1552.4|1558.2|1555.2|1554.4|1551.4|897
1616418000000|2021-03-22 13:00:00|1556.2|1553.2|1553.6|1550.6|1556.4|1553.4|1552.8|1549.8|475
1616418300000|2021-03-22 13:05:00|1553.9|1550.9|1555.6|1552.6|1556.6|1553.6|1553.9|1550.9|127
1616418600000|2021-03-22 13:10:00|1555.4|1552.4|1553.1|1550.1|1555.4|1552.4|1552.6|1549.6|604
1616418900000|2021-03-22 13:15:00|1553.3|1550.3|1554.6|1551.6|1554.8|1551.8|1553.1|1550.1|439
1616419200000|2021-03-22 13:20:00|1554.3|1551.3|1551.6|1548.6|1554.3|1551.3|1550.8|1547.8|195
1616419500000|2021-03-22 13:25:00|1551.8|1548.8|1551.8|1548.8|1552.6|1549.6|1550.6|1547.6|353
1616419800000|2021-03-22 13:30:00|1551.6|1548.6|1550.8|1547.8|1551.6|1548.6|1550.6|1547.6|581
1616420100000|2021-03-22 13:35:00|1550.6|1547.6|1551.3|1548.3|1551.8|1548.8|1550.6|1547.6|396
1616420400000|2021-03-22 13:40:00|1551.1|1548.1|1547.1|1544.1|1551.3|1548.3|1547.1|1544.1|822
1616420700000|2021-03-22 13:45:00|1548.1|1545.1|1548.3|1545.3|1549.6|1546.6|1547.1|1544.1|462
1616421000000|2021-03-22 13:50:00|1548.6|1545.6|1546.6|1543.6|1549.1|1546.1|1546.6|1543.6|541
1616421300000|2021-03-22 13:55:00|1546.1|1543.1|1547.1|1544.1|1547.1|1544.1|1546.1|1543.1|275
1616421600000|2021-03-22 14:00:00|1546.8|1543.8|1550.6|1547.6|1551.2|1548.2|1546.6|1543.6|574
1616421900000|2021-03-22 14:05:00|1551.2|1548.2|1547.8|1544.8|1551.2|1548.2|1547.6|1544.6|429
1616422200000|2021-03-22 14:10:00|1547.3|1544.3|1548.3|1545.3|1548.6|1545.6|1546.8|1543.8|458
1616422500000|2021-03-22 14:15:00|1547.8|1544.8|1549.2|1546.2|1549.6|1546.6|1547|1544|460
1616422800000|2021-03-22 14:20:00|1548.9|1545.9|1552.9|1549.9|1553.2|1550.2|1548.4|1545.4|669
1616423100000|2021-03-22 14:25:00|1552.2|1549.2|1551.7|1548.7|1553.4|1550.4|1549.9|1546.9|419
1616423400000|2021-03-22 14:30:00|1552.3|1549.3|1552.7|1549.7|1553.7|1550.7|1551.9|1548.9|323
1616423700000|2021-03-22 14:35:00|1553.3|1550.3|1551.9|1548.9|1553.7|1550.7|1551.2|1548.2|259
1616424000000|2021-03-22 14:40:00|1551.7|1548.7|1550.4|1547.4|1551.7|1548.7|1550.2|1547.2|159
1616424300000|2021-03-22 14:45:00|1550.7|1547.7|1551.2|1548.2|1552.2|1549.2|1550.2|1547.2|244
1616424600000|2021-03-22 14:50:00|1550.2|1547.2|1552.2|1549.2|1552.2|1549.2|1549.2|1546.2|494
1616424900000|2021-03-22 14:55:00|1551.6|1548.6|1552.2|1549.2|1553.2|1550.2|1551.2|1548.2|200
1616425200000|2021-03-22 15:00:00|1551.9|1548.9|1550.6|1547.6|1551.9|1548.9|1550.2|1547.2|284
1616425500000|2021-03-22 15:05:00|1550.4|1547.4|1553.2|1550.2|1553.2|1550.2|1550.4|1547.4|156
1616425800000|2021-03-22 15:10:00|1552.9|1549.9|1550.4|1547.4|1552.9|1549.9|1550.2|1547.2|134
1616426100000|2021-03-22 15:15:00|1550.2|1547.2|1550.6|1547.6|1551.2|1548.2|1549.6|1546.6|203
1616426400000|2021-03-22 15:20:00|1550|1547|1549.6|1546.6|1551.6|1548.6|1549.6|1546.6|185
1616426700000|2021-03-22 15:25:00|1549.8|1546.8|1550.6|1547.6|1550.6|1547.6|1549.6|1546.6|108
1616427000000|2021-03-22 15:30:00|1549.6|1546.6|1549.6|1546.6|1549.6|1546.6|1549|1546|144
1616427300000|2021-03-22 15:35:00|1549.3|1546.3|1549.8|1546.8|1549.8|1546.8|1549|1546|199
1616427600000|2021-03-22 15:40:00|1549.6|1546.6|1550|1547|1550|1547|1549.3|1546.3|79
1616427900000|2021-03-22 15:45:00|1549.6|1546.6|1549|1546|1549.8|1546.8|1549|1546|158
1616428200000|2021-03-22 15:50:00|1548.6|1545.6|1548.2|1545.2|1548.6|1545.6|1548|1545|254
1616428500000|2021-03-22 15:55:00|1547.5|1544.5|1547|1544|1547.5|1544.5|1547|1544|224
1616428800000|2021-03-22 16:00:00|1546.7|1543.7|1547.5|1544.5|1548|1545|1546.5|1543.5|173
1616429100000|2021-03-22 16:05:00|1547.7|1544.7|1548|1545|1549|1546|1547.5|1544.5|430
1616429400000|2021-03-22 16:10:00|1548.3|1545.3|1548.6|1545.6|1548.8|1545.8|1548|1545|117
1616429700000|2021-03-22 16:15:00|1548.3|1545.3|1547.8|1544.8|1548.3|1545.3|1547.8|1544.8|88
1616430000000|2021-03-22 16:20:00|1547.5|1544.5|1547.8|1544.8|1547.8|1544.8|1547|1544|114
1616430300000|2021-03-22 16:25:00|1547.6|1544.6|1548|1545|1549|1546|1547|1544|344
1616430600000|2021-03-22 16:30:00|1548.8|1545.8|1548.8|1545.8|1549|1546|1548.5|1545.5|146
1616430900000|2021-03-22 16:35:00|1548.6|1545.6|1547.4|1544.4|1548.8|1545.8|1547.4|1544.4|330
1616431200000|2021-03-22 16:40:00|1547.2|1544.2|1547.4|1544.4|1548|1545|1546.4|1543.4|385
1616431500000|2021-03-22 16:45:00|1548|1545|1547.2|1544.2|1548|1545|1547|1544|188
1616431800000|2021-03-22 16:50:00|1547|1544|1543.4|1540.4|1547|1544|1542.4|1539.4|2594
1616432100000|2021-03-22 16:55:00|1542.4|1539.4|1543|1540|1543.7|1540.7|1542.2|1539.2|1171
1616432400000|2021-03-22 17:00:00|||||||||3
1616488200000|2021-03-23 08:30:00|1544.9|1541.9|1538.5|1535.5|1544.9|1541.9|1538|1535|2391
1616488500000|2021-03-23 08:35:00|1538|1535|1535.9|1532.9|1539.5|1536.5|1535.4|1532.4|1359
1616488800000|2021-03-23 08:40:00|1536.2|1533.2|1532.9|1529.9|1536.4|1533.4|1531.3|1528.3|771
1616489100000|2021-03-23 08:45:00|1533.3|1530.3|1531.3|1528.3|1533.3|1530.3|1531.3|1528.3|443
1616489400000|2021-03-23 08:50:00|1532.3|1529.3|1532.8|1529.8|1534.1|1531.1|1532.1|1529.1|388
1616489700000|2021-03-23 08:55:00|1533.1|1530.1|1527.2|1524.2|1533.1|1530.1|1527.2|1524.2|1065
1616490000000|2021-03-23 09:00:00|1527.5|1524.5|1527.5|1524.5|1528.5|1525.5|1526.7|1523.7|596
1616490300000|2021-03-23 09:05:00|1526.7|1523.7|1530.6|1527.6|1530.8|1527.8|1525.7|1522.7|596
1616490600000|2021-03-23 09:10:00|1530.8|1527.8|1530.6|1527.6|1530.8|1527.8|1529.1|1526.1|142
1616490900000|2021-03-23 09:15:00|1530.3|1527.3|1527|1524|1530.6|1527.6|1526.5|1523.5|103
1616491200000|2021-03-23 09:20:00|1526.7|1523.7|1527.5|1524.5|1528.8|1525.8|1526.7|1523.7|111
1616491500000|2021-03-23 09:25:00|1527.2|1524.2|1527.8|1524.8|1527.8|1524.8|1526.2|1523.2|102
1616491800000|2021-03-23 09:30:00|1528|1525|1527.8|1524.8|1528|1525|1527|1524|95
1616492100000|2021-03-23 09:35:00|1528.1|1525.1|1528.3|1525.3|1529.3|1526.3|1527.6|1524.6|210
1616492400000|2021-03-23 09:40:00|1528.8|1525.8|1529.3|1526.3|1530.3|1527.3|1528.8|1525.8|85
1616492700000|2021-03-23 09:45:00|1529.1|1526.1|1527.8|1524.8|1529.6|1526.6|1527.8|1524.8|161
1616493000000|2021-03-23 09:50:00|1527.6|1524.6|1525.8|1522.8|1527.6|1524.6|1525.8|1522.8|96
1616493300000|2021-03-23 09:55:00|1526.1|1523.1|1526.6|1523.6|1527.3|1524.3|1525.6|1522.6|84
1616493600000|2021-03-23 10:00:00|1526.3|1523.3|1525.8|1522.8|1526.6|1523.6|1525.8|1522.8|43
1616493900000|2021-03-23 10:05:00|1525.3|1522.3|1523.8|1520.8|1525.3|1522.3|1523.8|1520.8|254
1616494200000|2021-03-23 10:10:00|1524.3|1521.3|1523.1|1520.1|1524.6|1521.6|1521.8|1518.8|180
1616494500000|2021-03-23 10:15:00|1522.8|1519.8|1526.3|1523.3|1527.1|1524.1|1522.6|1519.6|224
1616494800000|2021-03-23 10:20:00|1526.6|1523.6|1526.8|1523.8|1526.8|1523.8|1526.3|1523.3|107
1616495100000|2021-03-23 10:25:00|1526.6|1523.6|1527.1|1524.1|1527.9|1524.9|1523.3|1520.3|256
1616495400000|2021-03-23 10:30:00|1527.3|1524.3|1530.1|1527.1|1530.3|1527.3|1526.9|1523.9|152
1616495700000|2021-03-23 10:35:00|1529.9|1526.9|1528.1|1525.1|1530.1|1527.1|1527.9|1524.9|114
1616496000000|2021-03-23 10:40:00|1527.9|1524.9|1526.3|1523.3|1527.9|1524.9|1526.3|1523.3|59
1616496300000|2021-03-23 10:45:00|1526|1523|1527|1524|1527.8|1524.8|1524.8|1521.8|630
1616496600000|2021-03-23 10:50:00|1526.8|1523.8|1524.5|1521.5|1526.8|1523.8|1524|1521|216
1616496900000|2021-03-23 10:55:00|1524.8|1521.8|1522.8|1519.8|1524.8|1521.8|1522.8|1519.8|66
1616497200000|2021-03-23 11:00:00|1523|1520|1521|1518|1523|1520|1520.8|1517.8|337
1616497500000|2021-03-23 11:05:00|1521.5|1518.5|1523.8|1520.8|1523.8|1520.8|1521.5|1518.5|323
1616497800000|2021-03-23 11:10:00|1524|1521|1525.3|1522.3|1525.3|1522.3|1523.5|1520.5|127
1616498100000|2021-03-23 11:15:00|1525|1522|1523.8|1520.8|1526.3|1523.3|1523.8|1520.8|242
1616498400000|2021-03-23 11:20:00|1523.5|1520.5|1525|1522|1525.3|1522.3|1523.5|1520.5|50
1616498700000|2021-03-23 11:25:00|1525.3|1522.3|1526.5|1523.5|1526.8|1523.8|1523.8|1520.8|290
1616499000000|2021-03-23 11:30:00|1526.8|1523.8|1525.5|1522.5|1526.8|1523.8|1524.8|1521.8|217
1616499300000|2021-03-23 11:35:00|1526.3|1523.3|1525|1522|1527.3|1524.3|1523.8|1520.8|250
1616499600000|2021-03-23 11:40:00|1524.8|1521.8|1523.3|1520.3|1525|1522|1523.3|1520.3|73
1616499900000|2021-03-23 11:45:00|1523.5|1520.5|1523.5|1520.5|1524.3|1521.3|1523.5|1520.5|30
1616500200000|2021-03-23 11:50:00|1523.3|1520.3|1520.2|1517.2|1523.3|1520.3|1520.2|1517.2|178
1616500500000|2021-03-23 11:55:00|1519.8|1516.8|1519.5|1516.5|1520.3|1517.3|1518.8|1515.8|188
1616500800000|2021-03-23 12:00:00|1519.8|1516.8|1516.1|1513.1|1519.8|1516.8|1516.1|1513.1|1019
1616501100000|2021-03-23 12:05:00|1515.7|1512.7|1509.6|1506.6|1515.7|1512.7|1505.9|1502.9|2135
1616501400000|2021-03-23 12:10:00|1509.8|1506.8|1505.8|1502.8|1511.1|1508.1|1504|1501|1133
1616501700000|2021-03-23 12:15:00|1505.6|1502.6|1505.6|1502.6|1506.3|1503.3|1502|1499|972
1616502000000|2021-03-23 12:20:00|1506|1503|1506.3|1503.3|1506.3|1503.3|1504.6|1501.6|606
1616502300000|2021-03-23 12:25:00|1505.6|1502.6|1503.6|1500.6|1507.7|1504.7|1503.6|1500.6|483
1616502600000|2021-03-23 12:30:00|1502|1499|1506.7|1503.7|1506.9|1503.9|1502|1499|838
1616502900000|2021-03-23 12:35:00|1506.9|1503.9|1507.7|1504.7|1509.2|1506.2|1505.7|1502.7|703
1616503200000|2021-03-23 12:40:00|1507.4|1504.4|1509.2|1506.2|1510.3|1507.3|1507.4|1504.4|546
1616503500000|2021-03-23 12:45:00|1509.8|1506.8|1509.2|1506.2|1511.2|1508.2|1509.2|1506.2|282
1616503800000|2021-03-23 12:50:00|1509.5|1506.5|1509.8|1506.8|1510.2|1507.2|1509.2|1506.2|424
1616504100000|2021-03-23 12:55:00|1509.2|1506.2|1509.4|1506.4|1510.2|1507.2|1507.7|1504.7|412
1616504400000|2021-03-23 13:00:00|1509.2|1506.2|1507.7|1504.7|1509.4|1506.4|1507.2|1504.2|324
1616504700000|2021-03-23 13:05:00|1507.4|1504.4|1505.7|1502.7|1507.7|1504.7|1504.7|1501.7|454
1616505000000|2021-03-23 13:10:00|1505.4|1502.4|1503.1|1500.1|1505.7|1502.7|1501.7|1498.7|457
1616505300000|2021-03-23 13:15:00|1503.7|1500.7|1501.9|1498.9|1504.4|1501.4|1501.1|1498.1|295
1616505600000|2021-03-23 13:20:00|1502.1|1499.1|1504.7|1501.7|1506.2|1503.2|1501.1|1498.1|297
1616505900000|2021-03-23 13:25:00|1504.9|1501.9|1503.1|1500.1|1506.2|1503.2|1503.1|1500.1|164
1616506200000|2021-03-23 13:30:00|1503.4|1500.4|1504.1|1501.1|1504.7|1501.7|1502.7|1499.7|326
1616506500000|2021-03-23 13:35:00|1503.7|1500.7|1504.4|1501.4|1506.4|1503.4|1503.7|1500.7|351
1616506800000|2021-03-23 13:40:00|1504.7|1501.7|1510.5|1507.5|1511.7|1508.7|1504.4|1501.4|348
1616507100000|2021-03-23 13:45:00|1509.7|1506.7|1515.5|1512.5|1517.3|1514.3|1508.7|1505.7|958
1616507400000|2021-03-23 13:50:00|1515.7|1512.7|1516.8|1513.8|1517.6|1514.6|1513|1510|1028
1616507700000|2021-03-23 13:55:00|1517.1|1514.1|1515.5|1512.5|1517.1|1514.1|1514.5|1511.5|257
1616508000000|2021-03-23 14:00:00|1515|1512|1513.3|1510.3|1515.5|1512.5|1510.5|1507.5|598
1616508300000|2021-03-23 14:05:00|1513|1510|1517.8|1514.8|1517.8|1514.8|1512.3|1509.3|526
1616508600000|2021-03-23 14:10:00|1518.1|1515.1|1520.1|1517.1|1521.6|1518.6|1517.3|1514.3|650
1616508900000|2021-03-23 14:15:00|1520.3|1517.3|1520.8|1517.8|1521.4|1518.4|1518.6|1515.6|653
1616509200000|2021-03-23 14:20:00|1521.1|1518.1|1521.8|1518.8|1524.1|1521.1|1519.3|1516.3|491
1616509500000|2021-03-23 14:25:00|1521.3|1518.3|1519.6|1516.6|1521.6|1518.6|1519.1|1516.1|147
1616509800000|2021-03-23 14:30:00|1519.3|1516.3|1518.3|1515.3|1519.8|1516.8|1517.8|1514.8|204
1616510100000|2021-03-23 14:35:00|1518.6|1515.6|1514.1|1511.1|1518.8|1515.8|1513.3|1510.3|460
1616510400000|2021-03-23 14:40:00|1513.8|1510.8|1516.4|1513.4|1517.4|1514.4|1512.3|1509.3|473
1616510700000|2021-03-23 14:45:00|1516.6|1513.6|1517.4|1514.4|1518.4|1515.4|1516.6|1513.6|311
1616511000000|2021-03-23 14:50:00|1517.6|1514.6|1521.4|1518.4|1521.4|1518.4|1515.3|1512.3|476
1616511300000|2021-03-23 14:55:00|1521.9|1518.9|1525.5|1522.5|1526.5|1523.5|1519.9|1516.9|1188
1616511600000|2021-03-23 15:00:00|1526|1523|1522.9|1519.9|1528|1525|1522.9|1519.9|717
1616511900000|2021-03-23 15:05:00|1523.7|1520.7|1528|1525|1529|1526|1523.7|1520.7|453
1616512200000|2021-03-23 15:10:00|1528.5|1525.5|1533|1530|1535.3|1532.3|1527|1524|846
1616512500000|2021-03-23 15:15:00|1532|1529|1534.5|1531.5|1538.1|1535.1|1532|1529|1300
1616512800000|2021-03-23 15:20:00|1534.8|1531.8|1531|1528|1535.5|1532.5|1529|1526|623
1616513100000|2021-03-23 15:25:00|1532|1529|1531|1528|1532.3|1529.3|1530|1527|342
1616513400000|2021-03-23 15:30:00|1531.5|1528.5|1532.1|1529.1|1534.5|1531.5|1530.8|1527.8|536
1616513700000|2021-03-23 15:35:00|1532.3|1529.3|1532.5|1529.5|1535.1|1532.1|1530.5|1527.5|500
1616514000000|2021-03-23 15:40:00|1532.8|1529.8|1532.5|1529.5|1534.1|1531.1|1532.1|1529.1|236
1616514300000|2021-03-23 15:45:00|1532.3|1529.3|1534.1|1531.1|1534.1|1531.1|1531.1|1528.1|243
1616514600000|2021-03-23 15:50:00|1534.3|1531.3|1530.3|1527.3|1534.3|1531.3|1530.3|1527.3|267
1616514900000|2021-03-23 15:55:00|1529.5|1526.5|1529.1|1526.1|1530.3|1527.3|1526.5|1523.5|359
1616515200000|2021-03-23 16:00:00|1528.8|1525.8|1527.1|1524.1|1528.8|1525.8|1525.5|1522.5|314
1616515500000|2021-03-23 16:05:00|1526.8|1523.8|1528.1|1525.1|1528.1|1525.1|1525.5|1522.5|155
1616515800000|2021-03-23 16:10:00|1528.3|1525.3|1526.3|1523.3|1528.3|1525.3|1526.1|1523.1|133
1616516100000|2021-03-23 16:15:00|1526.1|1523.1|1528.3|1525.3|1529.1|1526.1|1526.1|1523.1|208
1616516400000|2021-03-23 16:20:00|1528.1|1525.1|1526.1|1523.1|1529.1|1526.1|1526.1|1523.1|223
1616516700000|2021-03-23 16:25:00|1525.5|1522.5|1526.5|1523.5|1527.1|1524.1|1524.3|1521.3|366
1616517000000|2021-03-23 16:30:00|1526.3|1523.3|1522|1519|1527.1|1524.1|1522|1519|542
1616517300000|2021-03-23 16:35:00|1522.5|1519.5|1524|1521|1525|1522|1522|1519|577
1616517600000|2021-03-23 16:40:00|1524.5|1521.5|1530.8|1527.8|1530.8|1527.8|1523|1520|421
1616517900000|2021-03-23 16:45:00|1530.6|1527.6|1528.1|1525.1|1532.6|1529.6|1527.1|1524.1|548
1616518200000|2021-03-23 16:50:00|1527.6|1524.6|1534.8|1531.8|1535.6|1532.6|1526.3|1523.3|1296
1616518500000|2021-03-23 16:55:00|1535.4|1532.4|1533.3|1530.3|1535.8|1532.8|1529.6|1526.6|1238
1616518800000|2021-03-23 17:00:00|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|8
1616574600000|2021-03-24 08:30:00|1527.8|1524.8|1534.3|1531.3|1536.3|1533.3|1527|1524|588
1616574900000|2021-03-24 08:35:00|1533.8|1530.8|1530.3|1527.3|1536.3|1533.3|1529|1526|396
1616575200000|2021-03-24 08:40:00|1530.8|1527.8|1531|1528|1531|1528|1529.3|1526.3|80
1616575500000|2021-03-24 08:45:00|1531.3|1528.3|1532.3|1529.3|1532.3|1529.3|1529.3|1526.3|183
1616575800000|2021-03-24 08:50:00|1531.8|1528.8|1529|1526|1531.8|1528.8|1528|1525|67
1616576100000|2021-03-24 08:55:00|1529.5|1526.5|1531|1528|1531.3|1528.3|1529.5|1526.5|66
1616576400000|2021-03-24 09:00:00|1531.5|1528.5|1533.8|1530.8|1533.8|1530.8|1531.3|1528.3|62
1616576700000|2021-03-24 09:05:00|1533.5|1530.5|1533.3|1530.3|1533.8|1530.8|1532.5|1529.5|85
1616577000000|2021-03-24 09:10:00|1533.8|1530.8|1534|1531|1535.3|1532.3|1533.3|1530.3|137
1616577300000|2021-03-24 09:15:00|1533.5|1530.5|1534.5|1531.5|1534.5|1531.5|1532|1529|94
1616577600000|2021-03-24 09:20:00|1534|1531|1533.8|1530.8|1535|1532|1533.8|1530.8|38
1616577900000|2021-03-24 09:25:00|1534|1531|1536.3|1533.3|1536.3|1533.3|1534|1531|96
1616578200000|2021-03-24 09:30:00|1536|1533|1539|1536|1539|1536|1536|1533|157
1616578500000|2021-03-24 09:35:00|1539.3|1536.3|1538.6|1535.6|1539.3|1536.3|1537.8|1534.8|182
1616578800000|2021-03-24 09:40:00|1538.8|1535.8|1538.6|1535.6|1538.8|1535.8|1538.6|1535.6|36
1616579100000|2021-03-24 09:45:00|1539.1|1536.1|1541.3|1538.3|1541.3|1538.3|1539.1|1536.1|282
1616579400000|2021-03-24 09:50:00|1540.8|1537.8|1541.1|1538.1|1541.3|1538.3|1540.6|1537.6|61
1616579700000|2021-03-24 09:55:00|1541.3|1538.3|1539.6|1536.6|1541.3|1538.3|1539.1|1536.1|74
1616580000000|2021-03-24 10:00:00|1539.8|1536.8|1539.6|1536.6|1539.8|1536.8|1538.6|1535.6|115
1616580300000|2021-03-24 10:05:00|1539.3|1536.3|1537.3|1534.3|1539.3|1536.3|1537|1534|34
1616580600000|2021-03-24 10:10:00|1537.6|1534.6|1534|1531|1537.6|1534.6|1533.8|1530.8|178
1616580900000|2021-03-24 10:15:00|1533.3|1530.3|1534.3|1531.3|1535|1532|1533.3|1530.3|191
1616581200000|2021-03-24 10:20:00|1534|1531|1535.3|1532.3|1535.3|1532.3|1534|1531|50
1616581500000|2021-03-24 10:25:00|1534.3|1531.3|1534.3|1531.3|1536|1533|1534.3|1531.3|106
1616581800000|2021-03-24 10:30:00|1533.3|1530.3|1534.7|1531.7|1535|1532|1533.2|1530.2|118
1616582100000|2021-03-24 10:35:00|1534.5|1531.5|1534.7|1531.7|1535|1532|1533.7|1530.7|64
1616582400000|2021-03-24 10:40:00|1535|1532|1533.7|1530.7|1535|1532|1533.7|1530.7|39
1616582700000|2021-03-24 10:45:00|1534|1531|1527.5|1524.5|1534|1531|1526.4|1523.4|283
1616583000000|2021-03-24 10:50:00|1527.7|1524.7|1528.2|1525.2|1528.2|1525.2|1527.2|1524.2|32
1616583300000|2021-03-24 10:55:00|1528|1525|1530.2|1527.2|1530.2|1527.2|1528|1525|21
1616583600000|2021-03-24 11:00:00|1530.5|1527.5|1529|1526|1531.5|1528.5|1528.7|1525.7|59
1616583900000|2021-03-24 11:05:00|1529.8|1526.8|1531.8|1528.8|1532|1529|1529.8|1526.8|31
1616584200000|2021-03-24 11:10:00|1531.5|1528.5|1531.8|1528.8|1532|1529|1531.5|1528.5|18
1616584500000|2021-03-24 11:15:00|1532|1529|1530.2|1527.2|1532|1529|1530.2|1527.2|23
1616584800000|2021-03-24 11:20:00|1530|1527|1531.2|1528.2|1531.2|1528.2|1529.7|1526.7|37
1616585100000|2021-03-24 11:25:00|1530.8|1527.8|1529.2|1526.2|1531|1528|1529.2|1526.2|13
1616585400000|2021-03-24 11:30:00|1530|1527|1530.2|1527.2|1530.2|1527.2|1530|1527|30
1616585700000|2021-03-24 11:35:00|1530|1527|1530.5|1527.5|1530.5|1527.5|1529.2|1526.2|34
1616586000000|2021-03-24 11:40:00|1530.8|1527.8|1532.8|1529.8|1533.8|1530.8|1530.8|1527.8|77
1616586300000|2021-03-24 11:45:00|1532.5|1529.5|1531|1528|1532.5|1529.5|1531|1528|44
1616586600000|2021-03-24 11:50:00|1530.8|1527.8|1530|1527|1531.2|1528.2|1529.2|1526.2|20
1616586900000|2021-03-24 11:55:00|1530.2|1527.2|1530.2|1527.2|1531.2|1528.2|1529.2|1526.2|130
1616587200000|2021-03-24 12:00:00|1530.5|1527.5|1529.7|1526.7|1530.5|1527.5|1528.7|1525.7|145
1616587500000|2021-03-24 12:05:00|1529.2|1526.2|1525.6|1522.6|1529.7|1526.7|1525.6|1522.6|250
1616587800000|2021-03-24 12:10:00|1525.2|1522.2|1526.2|1523.2|1526.2|1523.2|1520.9|1517.9|539
1616588100000|2021-03-24 12:15:00|1526.4|1523.4|1527.7|1524.7|1529.2|1526.2|1525.2|1522.2|408
1616588400000|2021-03-24 12:20:00|1527.9|1524.9|1528.7|1525.7|1529.7|1526.7|1527.7|1524.7|155
1616588700000|2021-03-24 12:25:00|1528.4|1525.4|1528.5|1525.5|1531.5|1528.5|1528.2|1525.2|199
1616589000000|2021-03-24 12:30:00|1527.7|1524.7|1526.4|1523.4|1528.5|1525.5|1526.2|1523.2|112
1616589300000|2021-03-24 12:35:00|1526.7|1523.7|1527.2|1524.2|1529.2|1526.2|1526.2|1523.2|167
1616589600000|2021-03-24 12:40:00|1526.2|1523.2|1527.7|1524.7|1527.7|1524.7|1525.7|1522.7|138
1616589900000|2021-03-24 12:45:00|1527.9|1524.9|1526.9|1523.9|1528.2|1525.2|1526.7|1523.7|163
1616590200000|2021-03-24 12:50:00|1527.2|1524.2|1527.4|1524.4|1527.4|1524.4|1524.6|1521.6|392
1616590500000|2021-03-24 12:55:00|1527.1|1524.1|1524.6|1521.6|1527.4|1524.4|1524.6|1521.6|86
1616590800000|2021-03-24 13:00:00|1525.6|1522.6|1526.1|1523.1|1526.4|1523.4|1524.4|1521.4|167
1616591100000|2021-03-24 13:05:00|1526.6|1523.6|1525.4|1522.4|1528.1|1525.1|1525.4|1522.4|206
1616591400000|2021-03-24 13:10:00|1525.6|1522.6|1525.9|1522.9|1526.1|1523.1|1524.6|1521.6|188
1616591700000|2021-03-24 13:15:00|1525.1|1522.1|1527.7|1524.7|1527.7|1524.7|1525.1|1522.1|199
1616592000000|2021-03-24 13:20:00|1526.7|1523.7|1525.4|1522.4|1526.7|1523.7|1525.4|1522.4|170
1616592300000|2021-03-24 13:25:00|1524.7|1521.7|1527.4|1524.4|1529.2|1526.2|1524.7|1521.7|200
1616592600000|2021-03-24 13:30:00|1527.7|1524.7|1535|1532|1536.2|1533.2|1527.7|1524.7|559
1616592900000|2021-03-24 13:35:00|1535.2|1532.2|1539.5|1536.5|1541|1538|1535|1532|280
1616593200000|2021-03-24 13:40:00|1539.7|1536.7|1537.2|1534.2|1540|1537|1536.5|1533.5|207
1616593500000|2021-03-24 13:45:00|1538.3|1535.3|1539.2|1536.2|1540.2|1537.2|1538|1535|417
1616593800000|2021-03-24 13:50:00|1539|1536|1538|1535|1539|1536|1537.7|1534.7|147
1616594100000|2021-03-24 13:55:00|1538.2|1535.2|1539|1536|1540.7|1537.7|1538.2|1535.2|114
1616594400000|2021-03-24 14:00:00|1539.5|1536.5|1536.7|1533.7|1540.7|1537.7|1536.7|1533.7|209
1616594700000|2021-03-24 14:05:00|1537|1534|1538.7|1535.7|1538.7|1535.7|1536|1533|94
1616595000000|2021-03-24 14:10:00|1538.2|1535.2|1540.3|1537.3|1541.5|1538.5|1538.2|1535.2|252
1616595300000|2021-03-24 14:15:00|1540.5|1537.5|1536|1533|1540.5|1537.5|1535.7|1532.7|257
1616595600000|2021-03-24 14:20:00|1536.7|1533.7|1534.9|1531.9|1536.7|1533.7|1534.2|1531.2|218
1616595900000|2021-03-24 14:25:00|1535.2|1532.2|1537.2|1534.2|1537.2|1534.2|1534.4|1531.4|234
1616596200000|2021-03-24 14:30:00|1537|1534|1534.7|1531.7|1537.2|1534.2|1534.7|1531.7|271
1616596500000|2021-03-24 14:35:00|1534.4|1531.4|1534.9|1531.9|1536|1533|1534.4|1531.4|145
1616596800000|2021-03-24 14:40:00|1535.2|1532.2|1534.4|1531.4|1536.2|1533.2|1534.2|1531.2|202
1616597100000|2021-03-24 14:45:00|1535|1532|1539.7|1536.7|1539.7|1536.7|1535|1532|261
1616597400000|2021-03-24 14:50:00|1539.9|1536.9|1537.2|1534.2|1539.9|1536.9|1537.2|1534.2|103
1616597700000|2021-03-24 14:55:00|1537.4|1534.4|1537.2|1534.2|1538.2|1535.2|1536.2|1533.2|215
1616598000000|2021-03-24 15:00:00|1536.2|1533.2|1538.7|1535.7|1538.7|1535.7|1535.7|1532.7|376
1616598300000|2021-03-24 15:05:00|1539.2|1536.2|1540.7|1537.7|1541.7|1538.7|1539.2|1536.2|387
1616598600000|2021-03-24 15:10:00|1540.4|1537.4|1538.6|1535.6|1540.4|1537.4|1538.4|1535.4|407
1616598900000|2021-03-24 15:15:00|1538.4|1535.4|1536.6|1533.6|1538.6|1535.6|1535.9|1532.9|277
1616599200000|2021-03-24 15:20:00|1536.1|1533.1|1535.4|1532.4|1537.6|1534.6|1535.4|1532.4|144
1616599500000|2021-03-24 15:25:00|1535.6|1532.6|1533.1|1530.1|1535.6|1532.6|1532.9|1529.9|230
1616599800000|2021-03-24 15:30:00|1533.6|1530.6|1532.1|1529.1|1534.1|1531.1|1531.4|1528.4|301
1616600100000|2021-03-24 15:35:00|1531.6|1528.6|1532.3|1529.3|1533.1|1530.1|1531.1|1528.1|256
1616600400000|2021-03-24 15:40:00|1533.1|1530.1|1533.1|1530.1|1534.1|1531.1|1533.1|1530.1|149
1616600700000|2021-03-24 15:45:00|1532.3|1529.3|1537.1|1534.1|1537.6|1534.6|1532.1|1529.1|252
1616601000000|2021-03-24 15:50:00|1536.6|1533.6|1537.6|1534.6|1538.1|1535.1|1535.1|1532.1|150
1616601300000|2021-03-24 15:55:00|1538.2|1535.2|1540.6|1537.6|1540.6|1537.6|1537.9|1534.9|144
1616601600000|2021-03-24 16:00:00|1542.2|1539.2|1545.4|1542.4|1546.2|1543.2|1541.6|1538.6|537
1616601900000|2021-03-24 16:05:00|1545.2|1542.2|1549.2|1546.2|1549.9|1546.9|1545.2|1542.2|564
1616602200000|2021-03-24 16:10:00|1549.4|1546.4|1548.2|1545.2|1550.2|1547.2|1548.2|1545.2|392
1616602500000|2021-03-24 16:15:00|1548.7|1545.7|1551.7|1548.7|1551.7|1548.7|1547.2|1544.2|573
1616602800000|2021-03-24 16:20:00|1552.4|1549.4|1556.2|1553.2|1556.5|1553.5|1551.7|1548.7|533
1616603100000|2021-03-24 16:25:00|1555.7|1552.7|1556.2|1553.2|1556.2|1553.2|1553.6|1550.6|431
1616603400000|2021-03-24 16:30:00|1555.7|1552.7|1555.2|1552.2|1557.7|1554.7|1555.2|1552.2|259
1616603700000|2021-03-24 16:35:00|1555.4|1552.4|1553.9|1550.9|1555.6|1552.6|1553.6|1550.6|306
1616604000000|2021-03-24 16:40:00|1553.6|1550.6|1555.6|1552.6|1555.6|1552.6|1553.6|1550.6|220
1616604300000|2021-03-24 16:45:00|1555.2|1552.2|1556.2|1553.2|1556.9|1553.9|1554.6|1551.6|199
1616604600000|2021-03-24 16:50:00|1556.4|1553.4|1552.4|1549.4|1556.7|1553.7|1551.6|1548.6|1227
1616604900000|2021-03-24 16:55:00|1553.2|1550.2|1547.9|1544.9|1554.2|1551.2|1547.6|1544.6|712
1616661000000|2021-03-25 08:30:00|1542.9|1539.9|1540.1|1537.1|1543.1|1540.1|1537.9|1534.9|460
1616661300000|2021-03-25 08:35:00|1540.4|1537.4|1542.9|1539.9|1543.6|1540.6|1540.1|1537.1|104
1616661600000|2021-03-25 08:40:00|1542.6|1539.6|1542.1|1539.1|1542.9|1539.9|1541.4|1538.4|36
1616661900000|2021-03-25 08:45:00|1541.9|1538.9|1550.7|1547.7|1551.4|1548.4|1540.2|1537.2|344
1616662200000|2021-03-25 08:50:00|1551.7|1548.7|1550.7|1547.7|1552.7|1549.7|1550.2|1547.2|87
1616662500000|2021-03-25 08:55:00|1550.4|1547.4|1548.9|1545.9|1550.7|1547.7|1548.2|1545.2|104
1616662800000|2021-03-25 09:00:00|1548.1|1545.1|1546.9|1543.9|1548.1|1545.1|1544.4|1541.4|293
1616663100000|2021-03-25 09:05:00|1546.4|1543.4|1543.1|1540.1|1547.4|1544.4|1540.1|1537.1|157
1616663400000|2021-03-25 09:10:00|1543.4|1540.4|1543.9|1540.9|1544.9|1541.9|1543.1|1540.1|28
1616663700000|2021-03-25 09:15:00|1544.1|1541.1|1544.6|1541.6|1544.9|1541.9|1544.1|1541.1|6
1616664000000|2021-03-25 09:20:00|1544.4|1541.4|1544.9|1541.9|1545.9|1542.9|1543.9|1540.9|45
1616664300000|2021-03-25 09:25:00|1544.4|1541.4|1544.6|1541.6|1545.4|1542.4|1543.6|1540.6|15
1616664600000|2021-03-25 09:30:00|1544.4|1541.4|1540.6|1537.6|1544.9|1541.9|1539.9|1536.9|238
1616664900000|2021-03-25 09:35:00|1540.9|1537.9|1542.1|1539.1|1542.4|1539.4|1540.1|1537.1|71
1616665200000|2021-03-25 09:40:00|1542.4|1539.4|1543.6|1540.6|1543.9|1540.9|1542.1|1539.1|88
1616665500000|2021-03-25 09:45:00|1543.9|1540.9|1544.4|1541.4|1545.4|1542.4|1543.6|1540.6|83
1616665800000|2021-03-25 09:50:00|1544.6|1541.6|1547.4|1544.4|1547.4|1544.4|1544.6|1541.6|18
1616666100000|2021-03-25 09:55:00|1547.6|1544.6|1547.9|1544.9|1547.9|1544.9|1547.1|1544.1|25
1616666400000|2021-03-25 10:00:00|1548.1|1545.1|1546.9|1543.9|1548.4|1545.4|1546.9|1543.9|32
1616666700000|2021-03-25 10:05:00|1546.4|1543.4|1546.1|1543.1|1546.6|1543.6|1545.9|1542.9|28
1616667000000|2021-03-25 10:10:00|1545.9|1542.9|1545.9|1542.9|1546.6|1543.6|1545.9|1542.9|2
1616667300000|2021-03-25 10:15:00|1544.9|1541.9|1544.9|1541.9|1544.9|1541.9|1544.9|1541.9|42
1616667600000|2021-03-25 10:20:00|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|1543.9|1540.9|23
1616667900000|2021-03-25 10:25:00|1544.4|1541.4|1543.9|1540.9|1544.9|1541.9|1543.9|1540.9|40
1616668200000|2021-03-25 10:30:00|1544.9|1541.9|1544.3|1541.3|1545.9|1542.9|1543.1|1540.1|98
1616668500000|2021-03-25 10:35:00|1543.3|1540.3|1540.3|1537.3|1543.3|1540.3|1540|1537|1116
1616668800000|2021-03-25 10:40:00|1540|1537|1541.3|1538.3|1541.3|1538.3|1539.8|1536.8|173
1616669100000|2021-03-25 10:45:00|1541|1538|1540.3|1537.3|1541|1538|1539.3|1536.3|56
1616669400000|2021-03-25 10:50:00|1540.1|1537.1|1539.3|1536.3|1540.3|1537.3|1539.3|1536.3|25
1616669700000|2021-03-25 10:55:00|1538.6|1535.6|1540.3|1537.3|1541.3|1538.3|1538.3|1535.3|116
1616670000000|2021-03-25 11:00:00|1540.6|1537.6|1539.3|1536.3|1541.1|1538.1|1538.3|1535.3|36
1616670300000|2021-03-25 11:05:00|1539.1|1536.1|1539.3|1536.3|1539.3|1536.3|1538.3|1535.3|15
1616670600000|2021-03-25 11:10:00|1537.3|1534.3|1535.8|1532.8|1537.3|1534.3|1534|1531|339
1616670900000|2021-03-25 11:15:00|1536.3|1533.3|1535.8|1532.8|1537|1534|1534.8|1531.8|87
1616671200000|2021-03-25 11:20:00|1536.8|1533.8|1536.3|1533.3|1537.8|1534.8|1535.8|1532.8|98
1616671500000|2021-03-25 11:25:00|1536|1533|1535.3|1532.3|1536|1533|1534|1531|126
1616671800000|2021-03-25 11:30:00|1535.5|1532.5|1529.3|1526.3|1535.5|1532.5|1527.7|1524.7|409
1616672100000|2021-03-25 11:35:00|1528.5|1525.5|1531.8|1528.8|1532|1529|1528.5|1525.5|140
1616672400000|2021-03-25 11:40:00|1532|1529|1531|1528|1532.3|1529.3|1531|1528|31
1616672700000|2021-03-25 11:45:00|1531.8|1528.8|1532.8|1529.8|1532.8|1529.8|1530.8|1527.8|80
1616673000000|2021-03-25 11:50:00|1532.3|1529.3|1528.3|1525.3|1532.3|1529.3|1528.3|1525.3|167
1616673300000|2021-03-25 11:55:00|1528.8|1525.8|1529|1526|1530|1527|1528.8|1525.8|58
1616673600000|2021-03-25 12:00:00|1528.8|1525.8|1525.3|1522.3|1528.8|1525.8|1523.7|1520.7|794
1616673900000|2021-03-25 12:05:00|1525|1522|1528|1525|1528.3|1525.3|1522.5|1519.5|449
1616674200000|2021-03-25 12:10:00|1527.5|1524.5|1524.5|1521.5|1527.5|1524.5|1523.2|1520.2|282
1616674500000|2021-03-25 12:15:00|1523.7|1520.7|1521.2|1518.2|1524.5|1521.5|1520.2|1517.2|1113
1616674800000|2021-03-25 12:20:00|1521|1518|1521.2|1518.2|1522|1519|1520.2|1517.2|272
1616675100000|2021-03-25 12:25:00|1521.7|1518.7|1521.2|1518.2|1522|1519|1518.2|1515.2|996
1616675400000|2021-03-25 12:30:00|1522|1519|1519|1516|1523|1520|1518.2|1515.2|491
1616675700000|2021-03-25 12:35:00|1518.7|1515.7|1517.2|1514.2|1518.7|1515.7|1517.2|1514.2|215
1616676000000|2021-03-25 12:40:00|1516.7|1513.7|1512.7|1509.7|1517.2|1514.2|1512|1509|884
1616676300000|2021-03-25 12:45:00|1513.5|1510.5|1514.7|1511.7|1514.7|1511.7|1513.5|1510.5|261
1616676600000|2021-03-25 12:50:00|1514.2|1511.2|1511.2|1508.2|1514.5|1511.5|1510.7|1507.7|519
1616676900000|2021-03-25 12:55:00|1510.9|1507.9|1511.7|1508.7|1513.7|1510.7|1509.2|1506.2|796
1616677200000|2021-03-25 13:00:00|1512.7|1509.7|1510.7|1507.7|1514.2|1511.2|1510.7|1507.7|706
1616677500000|2021-03-25 13:05:00|1510.2|1507.2|1507.9|1504.9|1510.7|1507.7|1507.7|1504.7|472
1616677800000|2021-03-25 13:10:00|1507.7|1504.7|1509.5|1506.5|1512|1509|1507.2|1504.2|874
1616678100000|2021-03-25 13:15:00|1508.7|1505.7|1510.2|1507.2|1511.2|1508.2|1508.7|1505.7|348
1616678400000|2021-03-25 13:20:00|1510|1507|1510.2|1507.2|1510.2|1507.2|1508.7|1505.7|307
1616678700000|2021-03-25 13:25:00|1510|1507|1510.2|1507.2|1510.2|1507.2|1509.5|1506.5|122
1616679000000|2021-03-25 13:30:00|1510|1507|1511.2|1508.2|1511.2|1508.2|1509|1506|244
1616679300000|2021-03-25 13:35:00|1511|1508|1511.2|1508.2|1511.2|1508.2|1509.2|1506.2|256
1616679600000|2021-03-25 13:40:00|1512.2|1509.2|1513|1510|1513.7|1510.7|1511.2|1508.2|616
1616679900000|2021-03-25 13:45:00|1512.7|1509.7|1511.7|1508.7|1513.5|1510.5|1511.7|1508.7|486
1616680200000|2021-03-25 13:50:00|1511.9|1508.9|1510.7|1507.7|1511.9|1508.9|1510.2|1507.2|353
1616680500000|2021-03-25 13:55:00|1510.4|1507.4|1510.4|1507.4|1510.7|1507.7|1508.7|1505.7|367
1616680800000|2021-03-25 14:00:00|1510.7|1507.7|1512.7|1509.7|1512.7|1509.7|1510.2|1507.2|318
1616681100000|2021-03-25 14:05:00|1512.2|1509.2|1509.7|1506.7|1512.2|1509.2|1509.7|1506.7|337
1616681400000|2021-03-25 14:10:00|1510.7|1507.7|1509.7|1506.7|1511.2|1508.2|1509.4|1506.4|248
1616681700000|2021-03-25 14:15:00|1509.2|1506.2|1506.7|1503.7|1509.2|1506.2|1506.7|1503.7|389
1616682000000|2021-03-25 14:20:00|1507.2|1504.2|1505.7|1502.7|1507.2|1504.2|1505.2|1502.2|535
1616682300000|2021-03-25 14:25:00|1505.4|1502.4|1503.7|1500.7|1505.7|1502.7|1503.7|1500.7|472
1616682600000|2021-03-25 14:30:00|1504.2|1501.2|1503.7|1500.7|1504.4|1501.4|1503.7|1500.7|249
1616682900000|2021-03-25 14:35:00|1504.2|1501.2|1505.4|1502.4|1505.7|1502.7|1503.7|1500.7|434
1616683200000|2021-03-25 14:40:00|1504.9|1501.9|1503.2|1500.2|1504.9|1501.9|1503.2|1500.2|282
1616683500000|2021-03-25 14:45:00|1502.2|1499.2|1502.7|1499.7|1502.9|1499.9|1500.7|1497.7|921
1616683800000|2021-03-25 14:50:00|1501.7|1498.7|1500.9|1497.9|1502.7|1499.7|1500.7|1497.7|308
1616684100000|2021-03-25 14:55:00|1500.7|1497.7|1502.7|1499.7|1502.7|1499.7|1500.7|1497.7|971
1616684400000|2021-03-25 15:00:00|1502.4|1499.4|1501.7|1498.7|1502.7|1499.7|1501.7|1498.7|401
1616684700000|2021-03-25 15:05:00|1501.4|1498.4|1502.7|1499.7|1504.2|1501.2|1500.7|1497.7|615
1616685000000|2021-03-25 15:10:00|1502.4|1499.4|1503.2|1500.2|1504.2|1501.2|1502.4|1499.4|210
1616685300000|2021-03-25 15:15:00|1503.4|1500.4|1505.7|1502.7|1507.2|1504.2|1503.4|1500.4|487
1616685600000|2021-03-25 15:20:00|1506.2|1503.2|1503.7|1500.7|1506.4|1503.4|1503.7|1500.7|481
1616685900000|2021-03-25 15:25:00|1503.4|1500.4|1504.2|1501.2|1504.7|1501.7|1502.7|1499.7|486
1616686200000|2021-03-25 15:30:00|1504.4|1501.4|1505.2|1502.2|1505.2|1502.2|1503.9|1500.9|489
1616686500000|2021-03-25 15:35:00|1506.2|1503.2|1504.4|1501.4|1507.7|1504.7|1504.2|1501.2|874
1616686800000|2021-03-25 15:40:00|1504.7|1501.7|1503.2|1500.2|1505.2|1502.2|1503.2|1500.2|200
1616687100000|2021-03-25 15:45:00|1502.2|1499.2|1501.7|1498.7|1502.2|1499.2|1501.2|1498.2|630
1616687400000|2021-03-25 15:50:00|1501.4|1498.4|1500.7|1497.7|1502.2|1499.2|1500.7|1497.7|668
1616687700000|2021-03-25 15:55:00|1501.2|1498.2|1501.7|1498.7|1501.7|1498.7|1500.7|1497.7|776
1616688000000|2021-03-25 16:00:00|1502.2|1499.2|1504.2|1501.2|1505.7|1502.7|1502.2|1499.2|839
1616688300000|2021-03-25 16:05:00|1503.9|1500.9|1502.4|1499.4|1503.9|1500.9|1502.2|1499.2|248
1616688600000|2021-03-25 16:10:00|1502.7|1499.7|1502.4|1499.4|1503.4|1500.4|1502.4|1499.4|216
1616688900000|2021-03-25 16:15:00|1502.2|1499.2|1501.7|1498.7|1502.4|1499.4|1501.7|1498.7|357
1616689200000|2021-03-25 16:20:00|1501.4|1498.4|1499.9|1496.9|1501.4|1498.4|1497.2|1494.2|1415
1616689500000|2021-03-25 16:25:00|1500.7|1497.7|1507.7|1504.7|1509.4|1506.4|1500.7|1497.7|856
1616689800000|2021-03-25 16:30:00|1508.2|1505.2|1508.4|1505.4|1510.2|1507.2|1507.2|1504.2|1170
1616690100000|2021-03-25 16:35:00|1508.9|1505.9|1509.2|1506.2|1509.7|1506.7|1507.4|1504.4|369
1616690400000|2021-03-25 16:40:00|1509.4|1506.4|1510.2|1507.2|1511.7|1508.7|1509.2|1506.2|328
1616690700000|2021-03-25 16:45:00|1510.4|1507.4|1508.7|1505.7|1510.7|1507.7|1508.4|1505.4|483
1616691000000|2021-03-25 16:50:00|1508.9|1505.9|1504.7|1501.7|1509.2|1506.2|1500.2|1497.2|2613
1616691300000|2021-03-25 16:55:00|1504.9|1501.9|1501.7|1498.7|1505.2|1502.2|1498.7|1495.7|1278
1616691600000|2021-03-25 17:00:00|||||||||1
1616747400000|2021-03-26 08:30:00|1507.3|1504.3|1508.3|1505.3|1512|1509|1506|1503|1030
1616747700000|2021-03-26 08:35:00|1510.3|1507.3|1512.8|1509.8|1515|1512|1510.3|1507.3|570
1616748000000|2021-03-26 08:40:00|1513|1510|1514.8|1511.8|1515.8|1512.8|1513|1510|248
1616748300000|2021-03-26 08:45:00|1515|1512|1515.5|1512.5|1515.8|1512.8|1514.8|1511.8|121
1616748600000|2021-03-26 08:50:00|1515.8|1512.8|1514.8|1511.8|1515.8|1512.8|1514.8|1511.8|20
1616748900000|2021-03-26 08:55:00|1514.5|1511.5|1513.8|1510.8|1514.5|1511.5|1513.8|1510.8|40
1616749200000|2021-03-26 09:00:00|1514.5|1511.5|1514.8|1511.8|1514.8|1511.8|1514.5|1511.5|41
1616749500000|2021-03-26 09:05:00|1514|1511|1514.8|1511.8|1514.8|1511.8|1514|1511|32
1616749800000|2021-03-26 09:10:00|1515|1512|1515.8|1512.8|1515.8|1512.8|1515|1512|59
1616750100000|2021-03-26 09:15:00|1515.5|1512.5|1516|1513|1516|1513|1513.5|1510.5|164
1616750400000|2021-03-26 09:20:00|1516.5|1513.5|1520.3|1517.3|1521.8|1518.8|1516.5|1513.5|334
1616750700000|2021-03-26 09:25:00|1519.3|1516.3|1518.3|1515.3|1519.3|1516.3|1518.3|1515.3|45
1616751000000|2021-03-26 09:30:00|1518.5|1515.5|1515|1512|1518.5|1515.5|1515|1512|184
1616751300000|2021-03-26 09:35:00|1514.8|1511.8|1518.3|1515.3|1518.3|1515.3|1514|1511|729
1616751600000|2021-03-26 09:40:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|37
1616751900000|2021-03-26 09:45:00|1516.3|1513.3|1516.5|1513.5|1519|1516|1515.5|1512.5|174
1616752200000|2021-03-26 09:50:00|1516.3|1513.3|1516.5|1513.5|1516.5|1513.5|1515.5|1512.5|12
1616752500000|2021-03-26 09:55:00|1516.3|1513.3|1516.3|1513.3|1517.3|1514.3|1516|1513|259
1616752800000|2021-03-26 10:00:00|1516.5|1513.5|1517.3|1514.3|1517.3|1514.3|1516.5|1513.5|33
1616753100000|2021-03-26 10:05:00|1517|1514|1515.3|1512.3|1517.3|1514.3|1515.3|1512.3|59
1616753400000|2021-03-26 10:10:00|1515.5|1512.5|1518|1515|1518.3|1515.3|1515.5|1512.5|118
1616753700000|2021-03-26 10:15:00|1518.3|1515.3|1516.3|1513.3|1518.3|1515.3|1516.3|1513.3|83
1616754000000|2021-03-26 10:20:00|1515.8|1512.8|1515|1512|1515.8|1512.8|1513.5|1510.5|268
1616754300000|2021-03-26 10:25:00|1515.3|1512.3|1510.8|1507.8|1515.3|1512.3|1510.5|1507.5|708
1616754600000|2021-03-26 10:30:00|1511|1508|1513.3|1510.3|1513.3|1510.3|1511|1508|51
1616754900000|2021-03-26 10:35:00|1513.5|1510.5|1512.3|1509.3|1513.5|1510.5|1511.8|1508.8|19
1616755200000|2021-03-26 10:40:00|1512.5|1509.5|1512|1509|1512.5|1509.5|1510.8|1507.8|23
1616755500000|2021-03-26 10:45:00|1512.3|1509.3|1511.8|1508.8|1512.5|1509.5|1511.5|1508.5|13
1616755800000|2021-03-26 10:50:00|1510.8|1507.8|1510.5|1507.5|1511|1508|1510.5|1507.5|32
1616756100000|2021-03-26 10:55:00|1510.3|1507.3|1510|1507|1510.5|1507.5|1509.5|1506.5|10
1616756400000|2021-03-26 11:00:00|1510.3|1507.3|1509.5|1506.5|1510.5|1507.5|1509.5|1506.5|10
1616756700000|2021-03-26 11:05:00|1509.8|1506.8|1511|1508|1511|1508|1509.5|1506.5|16
1616757000000|2021-03-26 11:10:00|1511.3|1508.3|1511.5|1508.5|1511.5|1508.5|1511.3|1508.3|6
1616757300000|2021-03-26 11:15:00|1512|1509|1513.5|1510.5|1513.5|1510.5|1512|1509|8
1616757600000|2021-03-26 11:20:00|1513.3|1510.3|1512.5|1509.5|1513.5|1510.5|1512.5|1509.5|24
1616757900000|2021-03-26 11:25:00|1512.3|1509.3|1510.8|1507.8|1512.3|1509.3|1510.8|1507.8|19
1616758200000|2021-03-26 11:30:00|1510.5|1507.5|1511|1508|1511|1508|1510|1507|76
1616758500000|2021-03-26 11:35:00|1511.3|1508.3|1509.8|1506.8|1511.3|1508.3|1509.5|1506.5|50
1616758800000|2021-03-26 11:40:00|1509.5|1506.5|1513|1510|1513.3|1510.3|1509.5|1506.5|218
1616759100000|2021-03-26 11:45:00|1512.8|1509.8|1515.5|1512.5|1515.5|1512.5|1511.8|1508.8|44
1616759400000|2021-03-26 11:50:00|1516.3|1513.3|1515.8|1512.8|1516.3|1513.3|1514.5|1511.5|154
1616759700000|2021-03-26 11:55:00|1515.5|1512.5|1515|1512|1517|1514|1514.5|1511.5|76
1616760000000|2021-03-26 12:00:00|1514.5|1511.5|1514.7|1511.7|1516.5|1513.5|1514.5|1511.5|204
1616760300000|2021-03-26 12:05:00|1515|1512|1515.5|1512.5|1517.5|1514.5|1514.5|1511.5|144
1616760600000|2021-03-26 12:10:00|1514.7|1511.7|1516|1513|1517|1514|1513.7|1510.7|222
1616760900000|2021-03-26 12:15:00|1515.7|1512.7|1514.5|1511.5|1515.7|1512.7|1513.5|1510.5|186
1616761200000|2021-03-26 12:20:00|1514|1511|1514.7|1511.7|1515|1512|1513.5|1510.5|150
1616761500000|2021-03-26 12:25:00|1515.2|1512.2|1516.2|1513.2|1518.2|1515.2|1514.7|1511.7|410
1616761800000|2021-03-26 12:30:00|1515|1512|1513.2|1510.2|1515.7|1512.7|1511.5|1508.5|412
1616762100000|2021-03-26 12:35:00|1513.5|1510.5|1516|1513|1516.2|1513.2|1513.5|1510.5|114
1616762400000|2021-03-26 12:40:00|1516.5|1513.5|1516.7|1513.7|1518|1515|1516.2|1513.2|148
1616762700000|2021-03-26 12:45:00|1517|1514|1516|1513|1518|1515|1516|1513|103
1616763000000|2021-03-26 12:50:00|1515.5|1512.5|1510.5|1507.5|1515.5|1512.5|1510.5|1507.5|318
1616763300000|2021-03-26 12:55:00|1509.5|1506.5|1512.2|1509.2|1512.5|1509.5|1509.5|1506.5|135
1616763600000|2021-03-26 13:00:00|1513.5|1510.5|1517|1514|1518|1515|1512.5|1509.5|269
1616763900000|2021-03-26 13:05:00|1517.2|1514.2|1517|1514|1520|1517|1516.5|1513.5|171
1616764200000|2021-03-26 13:10:00|1518|1515|1518|1515|1519.2|1516.2|1515.2|1512.2|385
1616764500000|2021-03-26 13:15:00|1518.2|1515.2|1518.2|1515.2|1519.2|1516.2|1517.5|1514.5|305
1616764800000|2021-03-26 13:20:00|1518.7|1515.7|1518.5|1515.5|1519.7|1516.7|1517.7|1514.7|264
1616765100000|2021-03-26 13:25:00|1518|1515|1515.5|1512.5|1518|1515|1515.5|1512.5|281
1616765400000|2021-03-26 13:30:00|1515.2|1512.2|1518|1515|1518|1515|1514.7|1511.7|418
1616765700000|2021-03-26 13:35:00|1518.5|1515.5|1517.2|1514.2|1521|1518|1517|1514|707
1616766000000|2021-03-26 13:40:00|1517.5|1514.5|1515.5|1512.5|1517.5|1514.5|1513.7|1510.7|364
1616766300000|2021-03-26 13:45:00|1515|1512|1512.7|1509.7|1515|1512|1512.5|1509.5|186
1616766600000|2021-03-26 13:50:00|1513|1510|1511.5|1508.5|1513.7|1510.7|1511.5|1508.5|646
1616766900000|2021-03-26 13:55:00|1511.7|1508.7|1513.7|1510.7|1514.5|1511.5|1511.5|1508.5|266
1616767200000|2021-03-26 14:00:00|1514|1511|1512.7|1509.7|1514.5|1511.5|1512.7|1509.7|230
1616767500000|2021-03-26 14:05:00|1512.5|1509.5|1511|1508|1513.5|1510.5|1510|1507|452
1616767800000|2021-03-26 14:10:00|1511.5|1508.5|1517.7|1514.7|1518|1515|1510.5|1507.5|258
1616768100000|2021-03-26 14:15:00|1517.5|1514.5|1515.7|1512.7|1518|1515|1515.5|1512.5|360
1616768400000|2021-03-26 14:20:00|1516.5|1513.5|1515.7|1512.7|1517|1514|1514|1511|94
1616768700000|2021-03-26 14:25:00|1516|1513|1515|1512|1516.5|1513.5|1514.2|1511.2|103
1616769000000|2021-03-26 14:30:00|1515.7|1512.7|1516.5|1513.5|1517.2|1514.2|1515|1512|132
1616769300000|2021-03-26 14:35:00|1517|1514|1518|1515|1519|1516|1516.5|1513.5|411
1616769600000|2021-03-26 14:40:00|1518.2|1515.2|1518|1515|1519|1516|1517.5|1514.5|205
1616769900000|2021-03-26 14:45:00|1518.2|1515.2|1512.5|1509.5|1518.2|1515.2|1512.5|1509.5|302
1616770200000|2021-03-26 14:50:00|1512.2|1509.2|1512.5|1509.5|1513.7|1510.7|1512|1509|166
1616770500000|2021-03-26 14:55:00|1512.7|1509.7|1513|1510|1514.5|1511.5|1512|1509|189
1616770800000|2021-03-26 15:00:00|1513.5|1510.5|1510|1507|1513.7|1510.7|1510|1507|641
1616771100000|2021-03-26 15:05:00|1510.2|1507.2|1510|1507|1512|1509|1509.5|1506.5|309
1616771400000|2021-03-26 15:10:00|1509.7|1506.7|1510.5|1507.5|1510.7|1507.7|1509.5|1506.5|250
1616771700000|2021-03-26 15:15:00|1511.2|1508.2|1511.7|1508.7|1513.5|1510.5|1511.2|1508.2|205
1616772000000|2021-03-26 15:20:00|1511.5|1508.5|1511.7|1508.7|1512.7|1509.7|1511.5|1508.5|164
1616772300000|2021-03-26 15:25:00|1511.5|1508.5|1506.7|1503.7|1511.5|1508.5|1506.5|1503.5|479
1616772600000|2021-03-26 15:30:00|1507.2|1504.2|1506.5|1503.5|1507.5|1504.5|1506.5|1503.5|285
1616772900000|2021-03-26 15:35:00|1507.2|1504.2|1505.7|1502.7|1507.5|1504.5|1505.5|1502.5|472
1616773200000|2021-03-26 15:40:00|1505.5|1502.5|1504|1501|1505.7|1502.7|1504|1501|342
1616773500000|2021-03-26 15:45:00|1504.2|1501.2|1505.5|1502.5|1505.5|1502.5|1504|1501|181
1616773800000|2021-03-26 15:50:00|1505|1502|1505.7|1502.7|1506|1503|1504.5|1501.5|311
1616774100000|2021-03-26 15:55:00|1505.5|1502.5|1507|1504|1509|1506|1505|1502|284
1616774400000|2021-03-26 16:00:00|1507.5|1504.5|1507|1504|1508.2|1505.2|1507|1504|89
1616774700000|2021-03-26 16:05:00|1506.7|1503.7|1506.5|1503.5|1507|1504|1506.5|1503.5|87
1616775000000|2021-03-26 16:10:00|1506.2|1503.2|1505|1502|1507.2|1504.2|1504.5|1501.5|315
1616775300000|2021-03-26 16:15:00|1505.2|1502.2|1504.5|1501.5|1506.2|1503.2|1504.5|1501.5|240
1616775600000|2021-03-26 16:20:00|1505|1502|1505|1502|1505.5|1502.5|1504.7|1501.7|190
1616775900000|2021-03-26 16:25:00|1505.2|1502.2|1505.5|1502.5|1505.5|1502.5|1504.7|1501.7|129
1616776200000|2021-03-26 16:30:00|1506.2|1503.2|1507.5|1504.5|1508|1505|1505.5|1502.5|243
1616776500000|2021-03-26 16:35:00|1507.2|1504.2|1508|1505|1509|1506|1507.2|1504.2|516
1616776800000|2021-03-26 16:40:00|1507.7|1504.7|1512.4|1509.4|1512.4|1509.4|1507.7|1504.7|323
1616777100000|2021-03-26 16:45:00|1512.9|1509.9|1512.4|1509.4|1515.9|1512.9|1512.2|1509.2|646
1616777400000|2021-03-26 16:50:00|1513.2|1510.2|1512.7|1509.7|1514.4|1511.4|1510.4|1507.4|1836
1616777700000|2021-03-26 16:55:00|1512.9|1509.9|1510.4|1507.4|1513.7|1510.7|1508.7|1505.7|1128
1617003000000|2021-03-29 07:30:00|1503.8|1500.8|1506.6|1503.6|1508.6|1505.6|1502.8|1499.8|626
1617003300000|2021-03-29 07:35:00|1505.8|1502.8|1503.8|1500.8|1506.3|1503.3|1503.4|1500.4|161
1617003600000|2021-03-29 07:40:00|1504.4|1501.4|1504.1|1501.1|1504.9|1501.9|1504.1|1501.1|28
1617003900000|2021-03-29 07:45:00|1504.4|1501.4|1503.4|1500.4|1505.8|1502.8|1503.4|1500.4|230
1617004200000|2021-03-29 07:50:00|1503.6|1500.6|1502.6|1499.6|1503.6|1500.6|1502.6|1499.6|119
1617004500000|2021-03-29 07:55:00|1502.4|1499.4|1501.9|1498.9|1503.1|1500.1|1501.9|1498.9|148
1617004800000|2021-03-29 08:00:00|||||||||63
1617005100000|2021-03-29 08:05:00|||||||||73
1617005400000|2021-03-29 08:10:00|||||||||71
1617005700000|2021-03-29 08:15:00|||||||||153
1617006000000|2021-03-29 08:20:00|1500.9|1497.9|1499.2|1496.2|1500.9|1497.9|1498.5|1495.5|97
1617006300000|2021-03-29 08:25:00|1499|1496|1498.5|1495.5|1500.5|1497.5|1498.5|1495.5|269
1617006600000|2021-03-29 08:30:00|1495.5|1492.5|1494.5|1491.5|1496.5|1493.5|1493.5|1490.5|238
1617006900000|2021-03-29 08:35:00|1494.9|1491.9|1494.5|1491.5|1494.9|1491.9|1492.5|1489.5|660
1617007200000|2021-03-29 08:40:00|1493.7|1490.7|1492.5|1489.5|1494.5|1491.5|1492.5|1489.5|701
1617007500000|2021-03-29 08:45:00|1493|1490|1493.7|1490.7|1493.7|1490.7|1493|1490|320
1617007800000|2021-03-29 08:50:00|1494|1491|1494|1491|1494.5|1491.5|1493.5|1490.5|84
1617008100000|2021-03-29 08:55:00|1493.7|1490.7|1496.5|1493.5|1496.7|1493.7|1493.7|1490.7|120
1617008400000|2021-03-29 09:00:00|1496.2|1493.2|1494.9|1491.9|1496.2|1493.2|1494.9|1491.9|220
1617008700000|2021-03-29 09:05:00|1495.5|1492.5|1496.9|1493.9|1497.7|1494.7|1495.5|1492.5|41
1617009000000|2021-03-29 09:10:00|1496.7|1493.7|1496.9|1493.9|1496.9|1493.9|1496.7|1493.7|18
1617009300000|2021-03-29 09:15:00|1496.7|1493.7|1495.9|1492.9|1496.7|1493.7|1495.9|1492.9|33
1617009600000|2021-03-29 09:20:00|1496.4|1493.4|1494.2|1491.2|1496.9|1493.9|1494.2|1491.2|94
1617009900000|2021-03-29 09:25:00|1493.9|1490.9|1493.4|1490.4|1494.4|1491.4|1493.4|1490.4|112
1617010200000|2021-03-29 09:30:00|||||||||6
1617010500000|2021-03-29 09:35:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|77
1617010800000|2021-03-29 09:40:00|1495.2|1492.2|1493.4|1490.4|1495.7|1492.7|1493.4|1490.4|59
1617011100000|2021-03-29 09:45:00|1494.4|1491.4|1494.4|1491.4|1494.4|1491.4|1493.4|1490.4|120
1617011400000|2021-03-29 09:50:00|1494.2|1491.2|1493.4|1490.4|1494.2|1491.2|1493.4|1490.4|48
1617011700000|2021-03-29 09:55:00|1493.7|1490.7|1495.4|1492.4|1495.9|1492.9|1493.4|1490.4|185
1617012000000|2021-03-29 10:00:00|1495.7|1492.7|1496.2|1493.2|1497.4|1494.4|1495.4|1492.4|180
1617012300000|2021-03-29 10:05:00|1495.9|1492.9|1495|1492|1496.4|1493.4|1495|1492|400
1617012600000|2021-03-29 10:10:00|1495.4|1492.4|1495|1492|1495.4|1492.4|1495|1492|34
1617012900000|2021-03-29 10:15:00|1495.7|1492.7|1495|1492|1495.7|1492.7|1495|1492|42
1617013200000|2021-03-29 10:20:00|1495.4|1492.4|1495.7|1492.7|1496|1493|1495.4|1492.4|20
1617013500000|2021-03-29 10:25:00|1495.5|1492.5|1495.4|1492.4|1496|1493|1495.2|1492.2|47
1617013800000|2021-03-29 10:30:00|1496|1493|1496.7|1493.7|1496.7|1493.7|1495|1492|92
1617014100000|2021-03-29 10:35:00|1497|1494|1495.5|1492.5|1497|1494|1495|1492|96
1617014400000|2021-03-29 10:40:00|1495|1492|1497|1494|1497|1494|1495|1492|56
1617014700000|2021-03-29 10:45:00|1497.4|1494.4|1499|1496|1499.4|1496.4|1497.4|1494.4|100
1617015000000|2021-03-29 10:50:00|1498.4|1495.4|1497.4|1494.4|1498.7|1495.7|1497|1494|119
1617015300000|2021-03-29 10:55:00|1497.7|1494.7|1498.4|1495.4|1499.9|1496.9|1497.7|1494.7|125
1617015600000|2021-03-29 11:00:00|1498.7|1495.7|1498.4|1495.4|1498.9|1495.9|1498.4|1495.4|14
1617015900000|2021-03-29 11:05:00|1498.9|1495.9|1499.2|1496.2|1499.2|1496.2|1498.9|1495.9|34
1617016200000|2021-03-29 11:10:00|1499.6|1496.6|1500.9|1497.9|1500.9|1497.9|1499.6|1496.6|179
1617016500000|2021-03-29 11:15:00|1500.4|1497.4|1500.9|1497.9|1500.9|1497.9|1499.9|1496.9|165
1617016800000|2021-03-29 11:20:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|37
1617017100000|2021-03-29 11:25:00|1501.4|1498.4|1500.9|1497.9|1501.4|1498.4|1500.9|1497.9|390
1617017400000|2021-03-29 11:30:00|1500.6|1497.6|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|224
1617017700000|2021-03-29 11:35:00|1499.2|1496.2|1497.4|1494.4|1499.2|1496.2|1497.4|1494.4|60
1617018000000|2021-03-29 11:40:00|1498.9|1495.9|1498.2|1495.2|1498.9|1495.9|1498.2|1495.2|79
1617018300000|2021-03-29 11:45:00|1498.7|1495.7|1498.2|1495.2|1498.9|1495.9|1497.9|1494.9|34
1617018600000|2021-03-29 11:50:00|1497.9|1494.9|1498.6|1495.6|1498.6|1495.6|1497.9|1494.9|27
1617018900000|2021-03-29 11:55:00|1498.9|1495.9|1499.6|1496.6|1500.1|1497.1|1498.6|1495.6|169
1617019200000|2021-03-29 12:00:00|1499.3|1496.3|1500.6|1497.6|1501.6|1498.6|1497.9|1494.9|336
1617019500000|2021-03-29 12:05:00|1500.3|1497.3|1500.6|1497.6|1501.9|1498.9|1498.3|1495.3|311
1617019800000|2021-03-29 12:10:00|1500.9|1497.9|1501.9|1498.9|1501.9|1498.9|1500.4|1497.4|201
1617020100000|2021-03-29 12:15:00|1500.9|1497.9|1501.3|1498.3|1501.6|1498.6|1500.9|1497.9|395
1617020400000|2021-03-29 12:20:00|1500.8|1497.8|1500.3|1497.3|1501.9|1498.9|1500.3|1497.3|188
1617020700000|2021-03-29 12:25:00|1500.1|1497.1|1498.7|1495.7|1500.9|1497.9|1498.7|1495.7|395
1617021000000|2021-03-29 12:30:00|1498.9|1495.9|1500.9|1497.9|1500.9|1497.9|1498.2|1495.2|305
1617021300000|2021-03-29 12:35:00|1500.4|1497.4|1498.9|1495.9|1500.4|1497.4|1498.6|1495.6|125
1617021600000|2021-03-29 12:40:00|1498.4|1495.4|1499.4|1496.4|1500.1|1497.1|1498.4|1495.4|135
1617021900000|2021-03-29 12:45:00|1500.1|1497.1|1499.9|1496.9|1500.1|1497.1|1498.4|1495.4|116
1617022200000|2021-03-29 12:50:00|1499.6|1496.6|1499.9|1496.9|1500.9|1497.9|1499.4|1496.4|373
1617022500000|2021-03-29 12:55:00|1500.1|1497.1|1499.9|1496.9|1500.9|1497.9|1499.9|1496.9|90
1617022800000|2021-03-29 13:00:00|1499.4|1496.4|1496.9|1493.9|1499.4|1496.4|1496.4|1493.4|347
1617023100000|2021-03-29 13:05:00|1497.1|1494.1|1497.4|1494.4|1497.4|1494.4|1496.4|1493.4|386
1617023400000|2021-03-29 13:10:00|1497.9|1494.9|1497.6|1494.6|1498.9|1495.9|1497.4|1494.4|184
1617023700000|2021-03-29 13:15:00|1497.4|1494.4|1497.7|1494.7|1498.1|1495.1|1495.4|1492.4|623
1617024000000|2021-03-29 13:20:00|1498|1495|1497.4|1494.4|1498|1495|1496.7|1493.7|161
1617024300000|2021-03-29 13:25:00|1496.7|1493.7|1497.7|1494.7|1498.4|1495.4|1496.7|1493.7|161
1617024600000|2021-03-29 13:30:00|1497.4|1494.4|1497.7|1494.7|1498.4|1495.4|1497|1494|296
1617024900000|2021-03-29 13:35:00|1497.4|1494.4|1498.9|1495.9|1500.1|1497.1|1497.4|1494.4|542
1617025200000|2021-03-29 13:40:00|1499.1|1496.1|1498.1|1495.1|1499.9|1496.9|1498.1|1495.1|372
1617025500000|2021-03-29 13:45:00|1497.9|1494.9|1498.9|1495.9|1499.4|1496.4|1497.9|1494.9|277
1617025800000|2021-03-29 13:50:00|1497.9|1494.9|1497.4|1494.4|1498.4|1495.4|1497|1494|194
1617026100000|2021-03-29 13:55:00|1497|1494|1496.7|1493.7|1498.4|1495.4|1496.7|1493.7|484
1617026400000|2021-03-29 14:00:00|1497.4|1494.4|1497.4|1494.4|1498.1|1495.1|1497|1494|232
1617026700000|2021-03-29 14:05:00|1496.7|1493.7|1498|1495|1499.1|1496.1|1496.7|1493.7|496
1617027000000|2021-03-29 14:10:00|1497.7|1494.7|1499|1496|1499.4|1496.4|1497|1494|195
1617027300000|2021-03-29 14:15:00|1499.2|1496.2|1494.2|1491.2|1499.7|1496.7|1493.5|1490.5|966
1617027600000|2021-03-29 14:20:00|1494.5|1491.5|1496.2|1493.2|1496.2|1493.2|1493.5|1490.5|356
1617027900000|2021-03-29 14:25:00|1496|1493|1499.9|1496.9|1501.4|1498.4|1496|1493|813
1617028200000|2021-03-29 14:30:00|1499.7|1496.7|1500.4|1497.4|1500.4|1497.4|1499.4|1496.4|151
1617028500000|2021-03-29 14:35:00|1500.2|1497.2|1500.6|1497.6|1502.4|1499.4|1500.2|1497.2|408
1617028800000|2021-03-29 14:40:00|1500.9|1497.9|1498.4|1495.4|1500.9|1497.9|1498|1495|476
1617029100000|2021-03-29 14:45:00|1498.7|1495.7|1497|1494|1499.4|1496.4|1496|1493|201
1617029400000|2021-03-29 14:50:00|1496.7|1493.7|1496|1493|1497.2|1494.2|1496|1493|192
1617029700000|2021-03-29 14:55:00|1495.4|1492.4|1496.4|1493.4|1497.2|1494.2|1495|1492|199
1617030000000|2021-03-29 15:00:00|1497|1494|1497|1494|1497.2|1494.2|1496|1493|91
1617030300000|2021-03-29 15:05:00|1496.7|1493.7|1497.2|1494.2|1498.2|1495.2|1496|1493|692
1617030600000|2021-03-29 15:10:00|1497.7|1494.7|1494.3|1491.3|1498|1495|1493.5|1490.5|1821
1617030900000|2021-03-29 15:15:00|1493.8|1490.8|1489.1|1486.1|1493.8|1490.8|1488.1|1485.1|962
1617031200000|2021-03-29 15:20:00|1489.3|1486.3|1489.8|1486.8|1491.1|1488.1|1489.1|1486.1|223
1617031500000|2021-03-29 15:25:00|1489.5|1486.5|1487.1|1484.1|1489.8|1486.8|1487.1|1484.1|179
1617031800000|2021-03-29 15:30:00|1486.6|1483.6|1487.6|1484.6|1487.6|1484.6|1485.6|1482.6|517
1617032100000|2021-03-29 15:35:00|1488.1|1485.1|1489.2|1486.2|1489.2|1486.2|1485.6|1482.6|787
1617032400000|2021-03-29 15:40:00|1488.5|1485.5|1486.3|1483.3|1488.5|1485.5|1486.1|1483.1|242
1617032700000|2021-03-29 15:45:00|1486.6|1483.6|1488.8|1485.8|1489.5|1486.5|1486.3|1483.3|471
1617033000000|2021-03-29 15:50:00|1488.5|1485.5|1485.6|1482.6|1488.8|1485.8|1484.6|1481.6|458
1617033300000|2021-03-29 15:55:00|1485.1|1482.1|1485.3|1482.3|1486.6|1483.6|1484.6|1481.6|490
1617033600000|2021-03-29 16:00:00|1485.6|1482.6|1487.3|1484.3|1488|1485|1484.6|1481.6|448
1617033900000|2021-03-29 16:05:00|1487|1484|1486.6|1483.6|1487.6|1484.6|1486.3|1483.3|208
1617034200000|2021-03-29 16:10:00|1486.9|1483.9|1486.6|1483.6|1487.3|1484.3|1486.6|1483.6|229
1617034500000|2021-03-29 16:15:00|1487.1|1484.1|1485.6|1482.6|1487.6|1484.6|1485.6|1482.6|411
1617034800000|2021-03-29 16:20:00|1486.6|1483.6|1488.6|1485.6|1488.6|1485.6|1485.6|1482.6|426
1617035100000|2021-03-29 16:25:00|1488|1485|1486.9|1483.9|1488.6|1485.6|1486.6|1483.6|633
1617035400000|2021-03-29 16:30:00|1487.6|1484.6|1485.9|1482.9|1487.6|1484.6|1485.9|1482.9|282
1617035700000|2021-03-29 16:35:00|1486.1|1483.1|1486.1|1483.1|1487.6|1484.6|1485.9|1482.9|548
1617036000000|2021-03-29 16:40:00|1485.9|1482.9|1483.7|1480.7|1486.9|1483.9|1482.7|1479.7|1563
1617036300000|2021-03-29 16:45:00|1483.4|1480.4|1489.3|1486.3|1489.6|1486.6|1482.9|1479.9|829
1617036600000|2021-03-29 16:50:00|1489.6|1486.6|1485.8|1482.8|1492.3|1489.3|1485.8|1482.8|2483
1617036900000|2021-03-29 16:55:00|1486|1483|1499.2|1496.2|1499.2|1496.2|1486|1483|1439
1617089400000|2021-03-30 07:30:00|1498.3|1495.3|1493.6|1490.6|1498.3|1495.3|1490.1|1487.1|418
1617089700000|2021-03-30 07:35:00|1493.8|1490.8|1491.8|1488.8|1493.8|1490.8|1491.8|1488.8|42
1617090000000|2021-03-30 07:40:00|1492.6|1489.6|1490.3|1487.3|1492.6|1489.6|1490.1|1487.1|150
1617090300000|2021-03-30 07:45:00|1490.8|1487.8|1495.3|1492.3|1496.1|1493.1|1490.8|1487.8|349
1617090600000|2021-03-30 07:50:00|1495.1|1492.1|1495.6|1492.6|1495.8|1492.8|1494.1|1491.1|21
1617090900000|2021-03-30 07:55:00|1495.8|1492.8|1500.1|1497.1|1500.1|1497.1|1495.8|1492.8|165
1617091200000|2021-03-30 08:00:00|1499.8|1496.8|1500.1|1497.1|1500.4|1497.4|1499.8|1496.8|117
1617091500000|2021-03-30 08:05:00|1499.8|1496.8|1499.3|1496.3|1500.1|1497.1|1499.3|1496.3|286
1617091800000|2021-03-30 08:10:00|1498.8|1495.8|1499.5|1496.5|1499.5|1496.5|1498.8|1495.8|83
1617092100000|2021-03-30 08:15:00|1499.3|1496.3|1496.8|1493.8|1499.8|1496.8|1496.8|1493.8|50
1617092400000|2021-03-30 08:20:00|1497.3|1494.3|1497.1|1494.1|1497.8|1494.8|1496.8|1493.8|152
1617092700000|2021-03-30 08:25:00|1497.3|1494.3|1498.5|1495.5|1498.8|1495.8|1497.1|1494.1|37
1617093000000|2021-03-30 08:30:00|1498.3|1495.3|1495.1|1492.1|1498.5|1495.5|1495.1|1492.1|111
1617093300000|2021-03-30 08:35:00|1495.5|1492.5|1495.8|1492.8|1495.8|1492.8|1494.6|1491.6|136
1617093600000|2021-03-30 08:40:00|1496.1|1493.1|1496.1|1493.1|1496.5|1493.5|1495.4|1492.4|13
1617093900000|2021-03-30 08:45:00|1495.9|1492.9|1495.1|1492.1|1496.1|1493.1|1494.4|1491.4|61
1617094200000|2021-03-30 08:50:00|1495.4|1492.4|1495.4|1492.4|1495.9|1492.9|1494.9|1491.9|6
1617094500000|2021-03-30 08:55:00|1495.1|1492.1|1494.9|1491.9|1495.1|1492.1|1494.9|1491.9|5
1617094800000|2021-03-30 09:00:00|1495.1|1492.1|1494.4|1491.4|1495.1|1492.1|1494.4|1491.4|14
1617095100000|2021-03-30 09:05:00|1494.9|1491.9|1494.6|1491.6|1495.1|1492.1|1494.4|1491.4|25
1617095400000|2021-03-30 09:10:00|1494.4|1491.4|1495.4|1492.4|1495.4|1492.4|1494.4|1491.4|17
1617095700000|2021-03-30 09:15:00|1495.1|1492.1|1496.4|1493.4|1496.4|1493.4|1495.1|1492.1|26
1617096000000|2021-03-30 09:20:00|1496.1|1493.1|1496.6|1493.6|1496.6|1493.6|1496.1|1493.1|5
1617096300000|2021-03-30 09:25:00|1496.8|1493.8|1495.6|1492.6|1497.8|1494.8|1495.6|1492.6|107
1617096600000|2021-03-30 09:30:00|1495.4|1492.4|1494.6|1491.6|1495.4|1492.4|1494.1|1491.1|75
1617096900000|2021-03-30 09:35:00|1494.8|1491.8|1495.1|1492.1|1495.1|1492.1|1494.8|1491.8|6
1617097200000|2021-03-30 09:40:00|1495.4|1492.4|1494.8|1491.8|1495.4|1492.4|1494.8|1491.8|28
1617097500000|2021-03-30 09:45:00|1494.6|1491.6|1495.3|1492.3|1495.8|1492.8|1494.1|1491.1|11
1617097800000|2021-03-30 09:50:00|1495.1|1492.1|1494.8|1491.8|1495.1|1492.1|1494.5|1491.5|7
1617098100000|2021-03-30 09:55:00|1494.4|1491.4|1494.8|1491.8|1494.8|1491.8|1494.1|1491.1|15
1617098400000|2021-03-30 10:00:00|1495.8|1492.8|1495.6|1492.6|1495.8|1492.8|1493.1|1490.1|111
1617098700000|2021-03-30 10:05:00|1495.4|1492.4|1494.8|1491.8|1495.8|1492.8|1493.8|1490.8|59
1617099000000|2021-03-30 10:10:00|1494.5|1491.5|1496.3|1493.3|1496.3|1493.3|1494.3|1491.3|91
1617099300000|2021-03-30 10:15:00|1496.5|1493.5|1496.3|1493.3|1496.8|1493.8|1495.8|1492.8|54
1617099600000|2021-03-30 10:20:00|1496.5|1493.5|1494.8|1491.8|1496.8|1493.8|1494.8|1491.8|54
1617099900000|2021-03-30 10:25:00|1495.5|1492.5|1495.8|1492.8|1496|1493|1494.8|1491.8|134
1617100200000|2021-03-30 10:30:00|1495.4|1492.4|1495.1|1492.1|1495.4|1492.4|1495.1|1492.1|10
1617100500000|2021-03-30 10:35:00|1494.4|1491.4|1493.9|1490.9|1494.8|1491.8|1493.1|1490.1|51
1617100800000|2021-03-30 10:40:00|1494.1|1491.1|1493.1|1490.1|1494.1|1491.1|1492.2|1489.2|86
1617101100000|2021-03-30 10:45:00|1492.8|1489.8|1493.6|1490.6|1494.4|1491.4|1492.4|1489.4|137
1617101400000|2021-03-30 10:50:00|1493.4|1490.4|1493.1|1490.1|1493.4|1490.4|1493.1|1490.1|7
1617101700000|2021-03-30 10:55:00|1493.8|1490.8|1491.1|1488.1|1494|1491|1490.9|1487.9|201
1617102000000|2021-03-30 11:00:00|1491.6|1488.6|1490.4|1487.4|1491.6|1488.6|1490.4|1487.4|44
1617102300000|2021-03-30 11:05:00|1490.6|1487.6|1491.1|1488.1|1491.3|1488.3|1490.6|1487.6|14
1617102600000|2021-03-30 11:10:00|1490.6|1487.6|1489.1|1486.1|1490.9|1487.9|1489.1|1486.1|22
1617102900000|2021-03-30 11:15:00|1488.7|1485.7|1487.9|1484.9|1488.7|1485.7|1487.4|1484.4|150
1617103200000|2021-03-30 11:20:00|1487.4|1484.4|1489.4|1486.4|1490.1|1487.1|1487.4|1484.4|179
1617103500000|2021-03-30 11:25:00|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|1488.7|1485.7|84
1617103800000|2021-03-30 11:30:00|1488.4|1485.4|1488.4|1485.4|1489.4|1486.4|1488.4|1485.4|40
1617104100000|2021-03-30 11:35:00|1487.9|1484.9|1486.4|1483.4|1487.9|1484.9|1486.4|1483.4|454
1617104400000|2021-03-30 11:40:00|1486.7|1483.7|1487.4|1484.4|1487.4|1484.4|1486.4|1483.4|49
1617104700000|2021-03-30 11:45:00|1486.9|1483.9|1487.4|1484.4|1487.4|1484.4|1486.9|1483.9|16
1617105000000|2021-03-30 11:50:00|||||||||6
1617105300000|2021-03-30 11:55:00|1487.6|1484.6|1487.6|1484.6|1487.6|1484.6|1487.6|1484.6|65
1617105600000|2021-03-30 12:00:00|1487.4|1484.4|1487.4|1484.4|1487.4|1484.4|1486.6|1483.6|207
1617105900000|2021-03-30 12:05:00|1487.6|1484.6|1490.8|1487.8|1492.4|1489.4|1487.4|1484.4|254
1617106200000|2021-03-30 12:10:00|1491.1|1488.1|1491.8|1488.8|1492.8|1489.8|1489.8|1486.8|178
1617106500000|2021-03-30 12:15:00|1491.1|1488.1|1491.8|1488.8|1492.8|1489.8|1490.8|1487.8|117
1617106800000|2021-03-30 12:20:00|1491.1|1488.1|1492.3|1489.3|1493.8|1490.8|1490.8|1487.8|171
1617107100000|2021-03-30 12:25:00|1492.8|1489.8|1493.8|1490.8|1493.8|1490.8|1492.1|1489.1|125
1617107400000|2021-03-30 12:30:00|1494.3|1491.3|1494.5|1491.5|1495.8|1492.8|1494.3|1491.3|305
1617107700000|2021-03-30 12:35:00|1495|1492|1491.4|1488.4|1496.8|1493.8|1491.4|1488.4|461
1617108000000|2021-03-30 12:40:00|1491.6|1488.6|1495.1|1492.1|1496.8|1493.8|1491.6|1488.6|195
1617108300000|2021-03-30 12:45:00|1494.4|1491.4|1494.8|1491.8|1495.8|1492.8|1494.4|1491.4|98
1617108600000|2021-03-30 12:50:00|1494.1|1491.1|1490.4|1487.4|1494.6|1491.6|1489.6|1486.6|201
1617108900000|2021-03-30 12:55:00|1489.4|1486.4|1488.6|1485.6|1490.4|1487.4|1488.6|1485.6|203
1617109200000|2021-03-30 13:00:00|1487.9|1484.9|1488.9|1485.9|1488.9|1485.9|1487.2|1484.2|286
1617109500000|2021-03-30 13:05:00|1488.5|1485.5|1486.2|1483.2|1488.5|1485.5|1485.2|1482.2|224
1617109800000|2021-03-30 13:10:00|1486.5|1483.5|1486.2|1483.2|1487.9|1484.9|1486.2|1483.2|84
1617110100000|2021-03-30 13:15:00|1486.5|1483.5|1486.2|1483.2|1488.2|1485.2|1486.2|1483.2|80
1617110400000|2021-03-30 13:20:00|1486.9|1483.9|1488.4|1485.4|1490.4|1487.4|1486.9|1483.9|232
1617110700000|2021-03-30 13:25:00|1487.9|1484.9|1487.6|1484.6|1488.6|1485.6|1486.6|1483.6|86
1617111000000|2021-03-30 13:30:00|1487.2|1484.2|1486.5|1483.5|1487.9|1484.9|1485.9|1482.9|314
1617111300000|2021-03-30 13:35:00|1485.9|1482.9|1486.9|1483.9|1487.9|1484.9|1485.5|1482.5|212
1617111600000|2021-03-30 13:40:00|1486.7|1483.7|1487.9|1484.9|1490.4|1487.4|1486.5|1483.5|608
1617111900000|2021-03-30 13:45:00|1488.1|1485.1|1489.4|1486.4|1490.6|1487.6|1487.9|1484.9|275
1617112200000|2021-03-30 13:50:00|1490.1|1487.1|1494.2|1491.2|1494.5|1491.5|1489.9|1486.9|597
1617112500000|2021-03-30 13:55:00|1493.8|1490.8|1493.5|1490.5|1495.5|1492.5|1493.5|1490.5|527
1617112800000|2021-03-30 14:00:00|1493.8|1490.8|1491.5|1488.5|1494.2|1491.2|1491.2|1488.2|319
1617113100000|2021-03-30 14:05:00|1491.3|1488.3|1492.8|1489.8|1493.2|1490.2|1490.8|1487.8|278
1617113400000|2021-03-30 14:10:00|1493|1490|1494.8|1491.8|1496.2|1493.2|1491.8|1488.8|198
1617113700000|2021-03-30 14:15:00|1494.5|1491.5|1498.9|1495.9|1499.2|1496.2|1490.2|1487.2|820
1617114000000|2021-03-30 14:20:00|1498.7|1495.7|1498.8|1495.8|1499.2|1496.2|1497.7|1494.7|692
1617114300000|2021-03-30 14:25:00|1499|1496|1504.9|1501.9|1505.7|1502.7|1498.8|1495.8|575
1617114600000|2021-03-30 14:30:00|1504.2|1501.2|1503.9|1500.9|1506.2|1503.2|1502.4|1499.4|403
1617114900000|2021-03-30 14:35:00|1504.2|1501.2|1505.7|1502.7|1505.7|1502.7|1503.9|1500.9|197
1617115200000|2021-03-30 14:40:00|1506.7|1503.7|1502|1499|1507.7|1504.7|1501.5|1498.5|624
1617115500000|2021-03-30 14:45:00|1502.2|1499.2|1503.8|1500.8|1503.8|1500.8|1499.8|1496.8|324
1617115800000|2021-03-30 14:50:00|1502.8|1499.8|1501.8|1498.8|1503.8|1500.8|1501.1|1498.1|107
1617116100000|2021-03-30 14:55:00|1501.6|1498.6|1498.8|1495.8|1501.8|1498.8|1498.8|1495.8|186
1617116400000|2021-03-30 15:00:00|1499.5|1496.5|1501.1|1498.1|1501.8|1498.8|1498.8|1495.8|141
1617116700000|2021-03-30 15:05:00|1501.8|1498.8|1503.8|1500.8|1506.1|1503.1|1501.8|1498.8|327
1617117000000|2021-03-30 15:10:00|1504|1501|1502.8|1499.8|1504.8|1501.8|1502.3|1499.3|174
1617117300000|2021-03-30 15:15:00|1502.6|1499.6|1500.1|1497.1|1502.6|1499.6|1499.3|1496.3|318
1617117600000|2021-03-30 15:20:00|1500.3|1497.3|1496.6|1493.6|1500.3|1497.3|1495.6|1492.6|221
1617117900000|2021-03-30 15:25:00|1496.2|1493.2|1497.3|1494.3|1497.3|1494.3|1493.9|1490.9|381
1617118200000|2021-03-30 15:30:00|1497.6|1494.6|1499.1|1496.1|1499.8|1496.8|1494.6|1491.6|295
1617118500000|2021-03-30 15:35:00|1499.3|1496.3|1497.1|1494.1|1499.3|1496.3|1495.3|1492.3|168
1617118800000|2021-03-30 15:40:00|1497.3|1494.3|1497.1|1494.1|1498.1|1495.1|1495.3|1492.3|111
1617119100000|2021-03-30 15:45:00|1496.8|1493.8|1494.3|1491.3|1496.8|1493.8|1493.8|1490.8|121
1617119400000|2021-03-30 15:50:00|1494.1|1491.1|1493.1|1490.1|1494.3|1491.3|1493.1|1490.1|161
1617119700000|2021-03-30 15:55:00|1493.3|1490.3|1492.1|1489.1|1493.3|1490.3|1490.9|1487.9|281
1617120000000|2021-03-30 16:00:00|1491.8|1488.8|1491.6|1488.6|1493.3|1490.3|1491.3|1488.3|227
1617120300000|2021-03-30 16:05:00|1491.3|1488.3|1489.9|1486.9|1491.6|1488.6|1488.5|1485.5|307
1617120600000|2021-03-30 16:10:00|1489.2|1486.2|1488.5|1485.5|1489.9|1486.9|1488.5|1485.5|264
1617120900000|2021-03-30 16:15:00|1488|1485|1487.5|1484.5|1488.5|1485.5|1487|1484|370
1617121200000|2021-03-30 16:20:00|1489.5|1486.5|1490|1487|1491.5|1488.5|1488.8|1485.8|310
1617121500000|2021-03-30 16:25:00|1489.8|1486.8|1488.5|1485.5|1489.8|1486.8|1488.5|1485.5|150
1617121800000|2021-03-30 16:30:00|1488|1485|1487.5|1484.5|1488.8|1485.8|1487|1484|213
1617122100000|2021-03-30 16:35:00|1487.8|1484.8|1489.8|1486.8|1490|1487|1487.5|1484.5|142
1617122400000|2021-03-30 16:40:00|1489.5|1486.5|1493.5|1490.5|1493.5|1490.5|1488.5|1485.5|619
1617122700000|2021-03-30 16:45:00|1493.9|1490.9|1490.5|1487.5|1494.2|1491.2|1490.5|1487.5|338
1617123000000|2021-03-30 16:50:00|1491|1488|1491.8|1488.8|1492.9|1489.9|1487|1484|1838
1617123300000|2021-03-30 16:55:00|1491.5|1488.5|1491.3|1488.3|1495.3|1492.3|1491.3|1488.3|719
1617123600000|2021-03-30 17:00:00|1491|1488|1491|1488|1491|1488|1491|1488|0
1617175800000|2021-03-31 07:30:00|1495|1492|1492|1489|1495.7|1492.7|1492|1489|225
1617176100000|2021-03-31 07:35:00|1491.3|1488.3|1492.5|1489.5|1493.3|1490.3|1490.3|1487.3|111
1617176400000|2021-03-31 07:40:00|1492.3|1489.3|1491.3|1488.3|1492.3|1489.3|1490.5|1487.5|41
1617176700000|2021-03-31 07:45:00|1491.5|1488.5|1491.5|1488.5|1491.5|1488.5|1490.5|1487.5|81
1617177000000|2021-03-31 07:50:00|1491|1488|1492|1489|1492.3|1489.3|1491|1488|11
1617177300000|2021-03-31 07:55:00|1492.5|1489.5|1493.5|1490.5|1493.5|1490.5|1492.5|1489.5|22
1617177600000|2021-03-31 08:00:00|1493.8|1490.8|1493.5|1490.5|1494.5|1491.5|1493.5|1490.5|11
1617177900000|2021-03-31 08:05:00|1493.8|1490.8|1493.3|1490.3|1493.8|1490.8|1493|1490|3
1617178200000|2021-03-31 08:10:00|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|1493.5|1490.5|3
1617178500000|2021-03-31 08:15:00|1493.3|1490.3|1492.3|1489.3|1493.3|1490.3|1492|1489|12
1617178800000|2021-03-31 08:20:00|1492|1489|1493.5|1490.5|1493.5|1490.5|1492|1489|1
1617179100000|2021-03-31 08:25:00|1493.8|1490.8|1493.5|1490.5|1493.8|1490.8|1493.5|1490.5|7
1617179400000|2021-03-31 08:30:00|1492.9|1489.9|1489.1|1486.1|1492.9|1489.9|1488.1|1485.1|126
1617179700000|2021-03-31 08:35:00|1489.3|1486.3|1487.7|1484.7|1489.5|1486.5|1487.2|1484.2|56
1617180000000|2021-03-31 08:40:00|1487|1484|1485.3|1482.3|1487.5|1484.5|1483.8|1480.8|3761
1617180300000|2021-03-31 08:45:00|1485|1482|1484.3|1481.3|1485.5|1482.5|1482.6|1479.6|240
1617180600000|2021-03-31 08:50:00|1484.7|1481.7|1485|1482|1487|1484|1484.7|1481.7|173
1617180900000|2021-03-31 08:55:00|1485.5|1482.5|1485.4|1482.4|1485.7|1482.7|1484.8|1481.8|219
1617181200000|2021-03-31 09:00:00|1485.7|1482.7|1483.7|1480.7|1485.7|1482.7|1483.5|1480.5|296
1617181500000|2021-03-31 09:05:00|1485.7|1482.7|1485.2|1482.2|1486|1483|1485.2|1482.2|46
1617181800000|2021-03-31 09:10:00|1485|1482|1485|1482|1485.7|1482.7|1485|1482|25
1617182100000|2021-03-31 09:15:00|1484.7|1481.7|1484.7|1481.7|1484.7|1481.7|1484.7|1481.7|16
1617182400000|2021-03-31 09:20:00|1484.4|1481.4|1483|1480|1484.4|1481.4|1483|1480|70
1617182700000|2021-03-31 09:25:00|1482|1479|1479.9|1476.9|1482|1479|1479.4|1476.4|464
1617183000000|2021-03-31 09:30:00|1480.2|1477.2|1481.9|1478.9|1481.9|1478.9|1479.6|1476.6|133
1617183300000|2021-03-31 09:35:00|1481.6|1478.6|1482.6|1479.6|1482.6|1479.6|1481.6|1478.6|135
1617183600000|2021-03-31 09:40:00|1483.6|1480.6|1485.2|1482.2|1485.2|1482.2|1483.6|1480.6|348
1617183900000|2021-03-31 09:45:00|1485|1482|1482.6|1479.6|1485|1482|1481.6|1478.6|93
1617184200000|2021-03-31 09:50:00|1482|1479|1481.7|1478.7|1482.6|1479.6|1481.2|1478.2|174
1617184500000|2021-03-31 09:55:00|1481.5|1478.5|1481.9|1478.9|1482|1479|1481.2|1478.2|53
1617184800000|2021-03-31 10:00:00|1481.7|1478.7|1480.2|1477.2|1481.9|1478.9|1480.2|1477.2|55
1617185100000|2021-03-31 10:05:00|1479.7|1476.7|1480.2|1477.2|1480.2|1477.2|1479.4|1476.4|57
1617185400000|2021-03-31 10:10:00|1479.9|1476.9|1479.2|1476.2|1480.2|1477.2|1479.2|1476.2|50
1617185700000|2021-03-31 10:15:00|1479.6|1476.6|1476.7|1473.7|1479.9|1476.9|1476.7|1473.7|454
1617186000000|2021-03-31 10:20:00|1477.2|1474.2|1481.6|1478.6|1481.6|1478.6|1476.7|1473.7|455
1617186300000|2021-03-31 10:25:00|1480.6|1477.6|1480.6|1477.6|1480.6|1477.6|1479.6|1476.6|111
1617186600000|2021-03-31 10:30:00|1479.6|1476.6|1480.8|1477.8|1481.1|1478.1|1478.6|1475.6|152
1617186900000|2021-03-31 10:35:00|1480.6|1477.6|1482|1479|1482.5|1479.5|1480.6|1477.6|559
1617187200000|2021-03-31 10:40:00|1482.3|1479.3|1480.3|1477.3|1482.3|1479.3|1480.3|1477.3|38
1617187500000|2021-03-31 10:45:00|1479.6|1476.6|1479.6|1476.6|1479.8|1476.8|1479.6|1476.6|31
1617187800000|2021-03-31 10:50:00|1479.9|1476.9|1480|1477|1480.3|1477.3|1479.6|1476.6|44
1617188100000|2021-03-31 10:55:00|1480.5|1477.5|1481.4|1478.4|1481.9|1478.9|1480|1477|142
1617188400000|2021-03-31 11:00:00|1481.9|1478.9|1482.1|1479.1|1483.1|1480.1|1481.4|1478.4|92
1617188700000|2021-03-31 11:05:00|1482.4|1479.4|1483.8|1480.8|1484.1|1481.1|1482.4|1479.4|306
1617189000000|2021-03-31 11:10:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.1|1480.1|52
1617189300000|2021-03-31 11:15:00|1483.8|1480.8|1483.4|1480.4|1483.8|1480.8|1483.4|1480.4|19
1617189600000|2021-03-31 11:20:00|1483.1|1480.1|1482.8|1479.8|1483.8|1480.8|1482.8|1479.8|105
1617189900000|2021-03-31 11:25:00|1484.3|1481.3|1483.6|1480.6|1484.3|1481.3|1482.8|1479.8|58
1617190200000|2021-03-31 11:30:00|1483.8|1480.8|1484.5|1481.5|1484.5|1481.5|1482.8|1479.8|266
1617190500000|2021-03-31 11:35:00|1484.3|1481.3|1485.7|1482.7|1485.7|1482.7|1484.2|1481.2|324
1617190800000|2021-03-31 11:40:00|1484.7|1481.7|1484.7|1481.7|1485.7|1482.7|1484|1481|222
1617191100000|2021-03-31 11:45:00|1484.9|1481.9|1485.7|1482.7|1486.1|1483.1|1484.7|1481.7|104
1617191400000|2021-03-31 11:50:00|1485.9|1482.9|1484.7|1481.7|1485.9|1482.9|1484.7|1481.7|29
1617191700000|2021-03-31 11:55:00|1484.3|1481.3|1484.7|1481.7|1484.7|1481.7|1483.7|1480.7|81
1617192000000|2021-03-31 12:00:00|1484.4|1481.4|1488.1|1485.1|1489.8|1486.8|1484.4|1481.4|541
1617192300000|2021-03-31 12:05:00|1488.4|1485.4|1493.1|1490.1|1494.8|1491.8|1487.7|1484.7|460
1617192600000|2021-03-31 12:10:00|1492.8|1489.8|1497.8|1494.8|1498.5|1495.5|1492.8|1489.8|395
1617192900000|2021-03-31 12:15:00|1497.5|1494.5|1499.1|1496.1|1499.1|1496.1|1496.8|1493.8|180
1617193200000|2021-03-31 12:20:00|1501.1|1498.1|1497.1|1494.1|1501.1|1498.1|1497.1|1494.1|360
1617193500000|2021-03-31 12:25:00|1497.4|1494.4|1494.4|1491.4|1497.7|1494.7|1494.4|1491.4|455
1617193800000|2021-03-31 12:30:00|1494.7|1491.7|1493|1490|1494.7|1491.7|1493|1490|201
1617194100000|2021-03-31 12:35:00|1492.7|1489.7|1491|1488|1493|1490|1490.3|1487.3|328
1617194400000|2021-03-31 12:40:00|1490.6|1487.6|1493.7|1490.7|1493.7|1490.7|1490.3|1487.3|126
1617194700000|2021-03-31 12:45:00|1493.3|1490.3|1493|1490|1494|1491|1491.3|1488.3|374
1617195000000|2021-03-31 12:50:00|1492.7|1489.7|1488.3|1485.3|1492.7|1489.7|1488.3|1485.3|135
1617195300000|2021-03-31 12:55:00|1488.5|1485.5|1488.3|1485.3|1490.3|1487.3|1488|1485|212
1617195600000|2021-03-31 13:00:00|1489|1486|1486.6|1483.6|1489|1486|1485.3|1482.3|368
1617195900000|2021-03-31 13:05:00|1486.3|1483.3|1484.8|1481.8|1486.3|1483.3|1483.8|1480.8|641
1617196200000|2021-03-31 13:10:00|1484.3|1481.3|1485.6|1482.6|1485.6|1482.6|1483.8|1480.8|509
1617196500000|2021-03-31 13:15:00|1485.8|1482.8|1486.3|1483.3|1487.6|1484.6|1485.8|1482.8|177
1617196800000|2021-03-31 13:20:00|1485.8|1482.8|1487.8|1484.8|1488.3|1485.3|1484.8|1481.8|231
1617197100000|2021-03-31 13:25:00|1486.8|1483.8|1486.8|1483.8|1487.8|1484.8|1485.8|1482.8|159
1617197400000|2021-03-31 13:30:00|1487.8|1484.8|1490.8|1487.8|1490.8|1487.8|1487.8|1484.8|398
1617197700000|2021-03-31 13:35:00|1491.6|1488.6|1488.8|1485.8|1491.6|1488.6|1487.8|1484.8|313
1617198000000|2021-03-31 13:40:00|1489.1|1486.1|1486.8|1483.8|1489.6|1486.6|1486.4|1483.4|322
1617198300000|2021-03-31 13:45:00|1487.3|1484.3|1489.8|1486.8|1489.8|1486.8|1485.4|1482.4|442
1617198600000|2021-03-31 13:50:00|1489.6|1486.6|1482|1479|1489.6|1486.6|1482|1479|1222
1617198900000|2021-03-31 13:55:00|1483|1480|1482|1479|1483|1480|1480.7|1477.7|523
1617199200000|2021-03-31 14:00:00|1482.2|1479.2|1481|1478|1482.2|1479.2|1480|1477|325
1617199500000|2021-03-31 14:05:00|1480.7|1477.7|1480|1477|1481.7|1478.7|1480|1477|354
1617199800000|2021-03-31 14:10:00|1480.7|1477.7|1484|1481|1484.2|1481.2|1480|1477|208
1617200100000|2021-03-31 14:15:00|1484.4|1481.4|1481.3|1478.3|1484.4|1481.4|1480.4|1477.4|491
1617200400000|2021-03-31 14:20:00|1481.6|1478.6|1482.3|1479.3|1482.3|1479.3|1480.4|1477.4|599
1617200700000|2021-03-31 14:25:00|1482.1|1479.1|1480.1|1477.1|1482.3|1479.3|1479.8|1476.8|399
1617201000000|2021-03-31 14:30:00|1480.3|1477.3|1478.4|1475.4|1481.3|1478.3|1478.4|1475.4|487
1617201300000|2021-03-31 14:35:00|1479|1476|1477.2|1474.2|1479.4|1476.4|1477|1474|775
1617201600000|2021-03-31 14:40:00|1477.4|1474.4|1477|1474|1480.4|1477.4|1477|1474|392
1617201900000|2021-03-31 14:45:00|1477.6|1474.6|1478.4|1475.4|1479.4|1476.4|1477|1474|459
1617202200000|2021-03-31 14:50:00|1478.2|1475.2|1479|1476|1479|1476|1477|1474|191
1617202500000|2021-03-31 14:55:00|1479.4|1476.4|1481.8|1478.8|1482.8|1479.8|1479.4|1476.4|349
1617202800000|2021-03-31 15:00:00|1481.1|1478.1|1480.8|1477.8|1481.6|1478.6|1480.4|1477.4|124
1617203100000|2021-03-31 15:05:00|1481.8|1478.8|1481|1478|1481.8|1478.8|1480.4|1477.4|548
1617203400000|2021-03-31 15:10:00|1481.2|1478.2|1480.7|1477.7|1481.4|1478.4|1480.4|1477.4|123
1617203700000|2021-03-31 15:15:00|1480.4|1477.4|1478.7|1475.7|1480.4|1477.4|1478|1475|194
1617204000000|2021-03-31 15:20:00|1479|1476|1481.1|1478.1|1482.1|1479.1|1478.7|1475.7|466
1617204300000|2021-03-31 15:25:00|1481.4|1478.4|1481|1478|1483.8|1480.8|1481|1478|318
1617204600000|2021-03-31 15:30:00|1480.7|1477.7|1480|1477|1480.7|1477.7|1479|1476|815
1617204900000|2021-03-31 15:35:00|1480.2|1477.2|1480.2|1477.2|1481.2|1478.2|1479.4|1476.4|182
1617205200000|2021-03-31 15:40:00|1480|1477|1480.4|1477.4|1480.4|1477.4|1478.7|1475.7|416
1617205500000|2021-03-31 15:45:00|1480|1477|1480|1477|1480.2|1477.2|1480|1477|136
1617205800000|2021-03-31 15:50:00|1480.2|1477.2|1479.4|1476.4|1480.4|1477.4|1478.8|1475.8|210
1617206100000|2021-03-31 15:55:00|1479.7|1476.7|1478.7|1475.7|1479.7|1476.7|1478|1475|258
1617206400000|2021-03-31 16:00:00|1479.4|1476.4|1490.3|1487.3|1491.3|1488.3|1479.2|1476.2|1315
1617206700000|2021-03-31 16:05:00|1490.5|1487.5|1495.3|1492.3|1495.3|1492.3|1490.3|1487.3|568
1617207000000|2021-03-31 16:10:00|1495.7|1492.7|1497|1494|1500.2|1497.2|1494.8|1491.8|1304
1617207300000|2021-03-31 16:15:00|1496.7|1493.7|1492.5|1489.5|1498.7|1495.7|1492.3|1489.3|518
1617207600000|2021-03-31 16:20:00|1492.3|1489.3|1489.1|1486.1|1492.3|1489.3|1487.8|1484.8|355
1617207900000|2021-03-31 16:25:00|1488.8|1485.8|1488.1|1485.1|1491.3|1488.3|1487.8|1484.8|319
1617208200000|2021-03-31 16:30:00|1488.3|1485.3|1486.6|1483.6|1490.1|1487.1|1486.4|1483.4|217
1617208500000|2021-03-31 16:35:00|1486.4|1483.4|1487.4|1484.4|1487.4|1484.4|1486.4|1483.4|304
1617208800000|2021-03-31 16:40:00|1487.1|1484.1|1485.4|1482.4|1487.4|1484.4|1485.4|1482.4|254
1617209100000|2021-03-31 16:45:00|1485.1|1482.1|1482.4|1479.4|1486.1|1483.1|1482.4|1479.4|1558
1617209400000|2021-03-31 16:50:00|1482|1479|1477|1474|1482.1|1479.1|1476.6|1473.6|4496
1617209700000|2021-03-31 16:55:00|1477.8|1474.8|1475|1472|1477.8|1474.8|1470.2|1467.2|2083
1617210000000|2021-03-31 17:00:00|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|0
1617262200000|2021-04-01 07:30:00|1475.3|1472.3|1481.4|1478.4|1482.4|1479.4|1474.8|1471.8|1163
1617262500000|2021-04-01 07:35:00|1480.1|1477.1|1481.7|1478.7|1483.4|1480.4|1480.1|1477.1|156
1617262800000|2021-04-01 07:40:00|1482.6|1479.6|1483.7|1480.7|1484.7|1481.7|1482|1479|123
1617263100000|2021-04-01 07:45:00|1483.4|1480.4|1486|1483|1486.7|1483.7|1483.4|1480.4|121
1617263400000|2021-04-01 07:50:00|1486.2|1483.2|1486.7|1483.7|1487.2|1484.2|1483|1480|169
1617263700000|2021-04-01 07:55:00|1486.4|1483.4|1486.4|1483.4|1486.4|1483.4|1485.4|1482.4|39
1617264000000|2021-04-01 08:00:00|1486.2|1483.2|1487.4|1484.4|1487.4|1484.4|1485.4|1482.4|133
1617264300000|2021-04-01 08:05:00|1487.2|1484.2|1487.4|1484.4|1487.4|1484.4|1485.4|1482.4|69
1617264600000|2021-04-01 08:10:00|1486.7|1483.7|1486.7|1483.7|1486.9|1483.9|1485.7|1482.7|41
1617264900000|2021-04-01 08:15:00|1486.9|1483.9|1486.4|1483.4|1487|1484|1486.4|1483.4|12
1617265200000|2021-04-01 08:20:00|1486.7|1483.7|1486.4|1483.4|1487.7|1484.7|1486.4|1483.4|83
1617265500000|2021-04-01 08:25:00|1485.7|1482.7|1485.4|1482.4|1485.7|1482.7|1485.4|1482.4|13
1617265800000|2021-04-01 08:30:00|1485|1482|1491.1|1488.1|1491.1|1488.1|1484.7|1481.7|343
1617266100000|2021-04-01 08:35:00|1491.4|1488.4|1491.3|1488.3|1491.8|1488.8|1490.6|1487.6|516
1617266400000|2021-04-01 08:40:00|1491|1488|1490.8|1487.8|1491|1488|1490.6|1487.6|88
1617266700000|2021-04-01 08:45:00|1491|1488|1490.6|1487.6|1491|1488|1490.6|1487.6|153
1617267000000|2021-04-01 08:50:00|1491.1|1488.1|1490.8|1487.8|1491.8|1488.8|1490.8|1487.8|100
1617267300000|2021-04-01 08:55:00|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|1490.6|1487.6|15
1617267600000|2021-04-01 09:00:00|1491.6|1488.6|1491.6|1488.6|1491.6|1488.6|1490.6|1487.6|44
1617267900000|2021-04-01 09:05:00|||||||||22
1617268200000|2021-04-01 09:10:00|1492.4|1489.4|1492.9|1489.9|1493.4|1490.4|1491.9|1488.9|57
1617268500000|2021-04-01 09:15:00|1492.6|1489.6|1493.9|1490.9|1495.4|1492.4|1492.6|1489.6|269
1617268800000|2021-04-01 09:20:00|1493.2|1490.2|1493.6|1490.6|1494.4|1491.4|1492.9|1489.9|79
1617269100000|2021-04-01 09:25:00|1493.1|1490.1|1493.7|1490.7|1494.5|1491.5|1492.6|1489.6|170
1617269400000|2021-04-01 09:30:00|1493.4|1490.4|1491.7|1488.7|1493.4|1490.4|1491.7|1488.7|129
1617269700000|2021-04-01 09:35:00|1491.5|1488.5|1492.2|1489.2|1493|1490|1491.3|1488.3|93
1617270000000|2021-04-01 09:40:00|1492|1489|1491.7|1488.7|1492.7|1489.7|1491.5|1488.5|49
1617270300000|2021-04-01 09:45:00|1492|1489|1491.7|1488.7|1492.7|1489.7|1491.7|1488.7|37
1617270600000|2021-04-01 09:50:00|1492|1489|1494.4|1491.4|1494.4|1491.4|1492|1489|44
1617270900000|2021-04-01 09:55:00|1494.2|1491.2|1491.8|1488.8|1494.2|1491.2|1491.6|1488.6|236
1617271200000|2021-04-01 10:00:00|1491.6|1488.6|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|192
1617271500000|2021-04-01 10:05:00|1490.9|1487.9|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|23
1617271800000|2021-04-01 10:10:00|1490.8|1487.8|1491.3|1488.3|1491.6|1488.6|1490.6|1487.6|40
1617272100000|2021-04-01 10:15:00|1491.1|1488.1|1491.1|1488.1|1491.6|1488.6|1490.6|1487.6|88
1617272400000|2021-04-01 10:20:00|1491.6|1488.6|1490.9|1487.9|1491.6|1488.6|1490.9|1487.9|21
1617272700000|2021-04-01 10:25:00|1491.4|1488.4|1492.6|1489.6|1492.8|1489.8|1490.9|1487.9|75
1617273000000|2021-04-01 10:30:00|1492.3|1489.3|1492.1|1489.1|1492.3|1489.3|1491.6|1488.6|55
1617273300000|2021-04-01 10:35:00|1491.8|1488.8|1490.6|1487.6|1492.1|1489.1|1490.6|1487.6|229
1617273600000|2021-04-01 10:40:00|1490.9|1487.9|1490.6|1487.6|1491.1|1488.1|1490.6|1487.6|98
1617273900000|2021-04-01 10:45:00|||||||||39
1617274200000|2021-04-01 10:50:00|1491.3|1488.3|1491.3|1488.3|1491.6|1488.6|1491.3|1488.3|25
1617274500000|2021-04-01 10:55:00|1491.6|1488.6|1490.6|1487.6|1491.6|1488.6|1490.6|1487.6|40
1617274800000|2021-04-01 11:00:00|1489.6|1486.6|1488.2|1485.2|1489.6|1486.6|1488.2|1485.2|246
1617275100000|2021-04-01 11:05:00|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|1487.2|1484.2|153
1617275400000|2021-04-01 11:10:00|1486.9|1483.9|1488.4|1485.4|1488.9|1485.9|1486.9|1483.9|126
1617275700000|2021-04-01 11:15:00|1488.2|1485.2|1483.2|1480.2|1488.2|1485.2|1482.2|1479.2|617
1617276000000|2021-04-01 11:20:00|1483.5|1480.5|1483.5|1480.5|1483.5|1480.5|1483.5|1480.5|14
1617276300000|2021-04-01 11:25:00|1482.9|1479.9|1482.3|1479.3|1482.9|1479.9|1481|1478|216
1617276600000|2021-04-01 11:30:00|1482.5|1479.5|1482.2|1479.2|1482.5|1479.5|1480.8|1477.8|131
1617276900000|2021-04-01 11:35:00|1482|1479|1480.6|1477.6|1482.2|1479.2|1479.8|1476.8|727
1617277200000|2021-04-01 11:40:00|1480.3|1477.3|1481.5|1478.5|1482.5|1479.5|1480.3|1477.3|419
1617277500000|2021-04-01 11:45:00|1481.8|1478.8|1481|1478|1481.8|1478.8|1480.8|1477.8|36
1617277800000|2021-04-01 11:50:00|1481.2|1478.2|1482.5|1479.5|1484.2|1481.2|1481.2|1478.2|130
1617278100000|2021-04-01 11:55:00|1482.2|1479.2|1482.5|1479.5|1483.3|1480.3|1481.8|1478.8|171
1617278400000|2021-04-01 12:00:00|1481.8|1478.8|1483.5|1480.5|1483.8|1480.8|1481.2|1478.2|137
1617278700000|2021-04-01 12:05:00|1483.2|1480.2|1484.2|1481.2|1484.6|1481.6|1480.8|1477.8|619
1617279000000|2021-04-01 12:10:00|1483.9|1480.9|1484.6|1481.6|1485|1482|1482.9|1479.9|414
1617279300000|2021-04-01 12:15:00|1484|1481|1483.2|1480.2|1484.3|1481.3|1480.2|1477.2|606
1617279600000|2021-04-01 12:20:00|1482.2|1479.2|1485.2|1482.2|1485.2|1482.2|1482.2|1479.2|311
1617279900000|2021-04-01 12:25:00|1485|1482|1488.6|1485.6|1488.6|1485.6|1484.9|1481.9|324
1617280200000|2021-04-01 12:30:00|1487.9|1484.9|1487.4|1484.4|1488.6|1485.6|1486.9|1483.9|208
1617280500000|2021-04-01 12:35:00|1487.2|1484.2|1485.6|1482.6|1487.9|1484.9|1484.9|1481.9|235
1617280800000|2021-04-01 12:40:00|1485.4|1482.4|1487.3|1484.3|1488.6|1485.6|1484.6|1481.6|276
1617281100000|2021-04-01 12:45:00|1487.6|1484.6|1488.6|1485.6|1489.1|1486.1|1486.6|1483.6|283
1617281400000|2021-04-01 12:50:00|1488.3|1485.3|1489|1486|1489.6|1486.6|1486.6|1483.6|157
1617281700000|2021-04-01 12:55:00|1489.3|1486.3|1489.5|1486.5|1491|1488|1489|1486|491
1617282000000|2021-04-01 13:00:00|1490|1487|1491.2|1488.2|1491.4|1488.4|1489.3|1486.3|340
1617282300000|2021-04-01 13:05:00|1491|1488|1491.8|1488.8|1494|1491|1491|1488|231
1617282600000|2021-04-01 13:10:00|1492|1489|1491|1488|1493|1490|1490.6|1487.6|246
1617282900000|2021-04-01 13:15:00|1490.8|1487.8|1489.7|1486.7|1491|1488|1489|1486|253
1617283200000|2021-04-01 13:20:00|1490|1487|1490|1487|1490|1487|1489|1486|91
1617283500000|2021-04-01 13:25:00|1490.4|1487.4|1491.2|1488.2|1491.4|1488.4|1490|1487|217
1617283800000|2021-04-01 13:30:00|1491.4|1488.4|1487|1484|1492.4|1489.4|1486.7|1483.7|774
1617284100000|2021-04-01 13:35:00|1486.7|1483.7|1482.7|1479.7|1486.7|1483.7|1479.2|1476.2|509
1617284400000|2021-04-01 13:40:00|1482.4|1479.4|1484.5|1481.5|1485.8|1482.8|1481|1478|1178
1617284700000|2021-04-01 13:45:00|1484.8|1481.8|1486.2|1483.2|1486.8|1483.8|1484.8|1481.8|288
1617285000000|2021-04-01 13:50:00|1485.8|1482.8|1490.6|1487.6|1490.6|1487.6|1485.8|1482.8|521
1617285300000|2021-04-01 13:55:00|1490.2|1487.2|1488.9|1485.9|1490.9|1487.9|1488.4|1485.4|309
1617285600000|2021-04-01 14:00:00|1488.6|1485.6|1486.6|1483.6|1490|1487|1486.6|1483.6|877
1617285900000|2021-04-01 14:05:00|1487.6|1484.6|1482.2|1479.2|1487.6|1484.6|1482.2|1479.2|390
1617286200000|2021-04-01 14:10:00|1482|1479|1484|1481|1484.5|1481.5|1482|1479|310
1617286500000|2021-04-01 14:15:00|1483.8|1480.8|1483|1480|1484.2|1481.2|1482.5|1479.5|164
1617286800000|2021-04-01 14:20:00|1482.8|1479.8|1483.9|1480.9|1484.6|1481.6|1482.2|1479.2|312
1617287100000|2021-04-01 14:25:00|1483.2|1480.2|1483.6|1480.6|1484.1|1481.1|1481.9|1478.9|224
1617287400000|2021-04-01 14:30:00|1483.1|1480.1|1480.2|1477.2|1483.1|1480.1|1480.2|1477.2|488
1617287700000|2021-04-01 14:35:00|1481.2|1478.2|1480.6|1477.6|1483.6|1480.6|1480.2|1477.2|746
1617288000000|2021-04-01 14:40:00|1480.4|1477.4|1483.1|1480.1|1483.1|1480.1|1479.2|1476.2|286
1617288300000|2021-04-01 14:45:00|1483.6|1480.6|1480.4|1477.4|1484.6|1481.6|1480.2|1477.2|228
1617288600000|2021-04-01 14:50:00|1480.6|1477.6|1482.6|1479.6|1482.6|1479.6|1480.2|1477.2|391
1617288900000|2021-04-01 14:55:00|1483.6|1480.6|1482.6|1479.6|1483.6|1480.6|1479.6|1476.6|270
1617289200000|2021-04-01 15:00:00|1482.2|1479.2|1481.6|1478.6|1482.6|1479.6|1480.6|1477.6|278
1617289500000|2021-04-01 15:05:00|1482.1|1479.1|1478.6|1475.6|1484.6|1481.6|1478.2|1475.2|479
1617289800000|2021-04-01 15:10:00|1478.9|1475.9|1476.8|1473.8|1479.4|1476.4|1476.1|1473.1|487
1617290100000|2021-04-01 15:15:00|1476.6|1473.6|1475.8|1472.8|1476.8|1473.8|1475.6|1472.6|227
1617290400000|2021-04-01 15:20:00|1475.6|1472.6|1476.1|1473.1|1476.6|1473.6|1474|1471|771
1617290700000|2021-04-01 15:25:00|1475.8|1472.8|1478.2|1475.2|1479.2|1476.2|1475.4|1472.4|254
1617291000000|2021-04-01 15:30:00|1477.8|1474.8|1477.2|1474.2|1478.2|1475.2|1476.8|1473.8|216
1617291300000|2021-04-01 15:35:00|1476.8|1473.8|1477.8|1474.8|1477.8|1474.8|1475.8|1472.8|382
1617291600000|2021-04-01 15:40:00|1478.5|1475.5|1481.2|1478.2|1481.9|1478.9|1478|1475|370
1617291900000|2021-04-01 15:45:00|1480.2|1477.2|1479.2|1476.2|1480.7|1477.7|1479|1476|127
1617292200000|2021-04-01 15:50:00|1479|1476|1478.2|1475.2|1479.2|1476.2|1477.5|1474.5|125
1617292500000|2021-04-01 15:55:00|1477.5|1474.5|1475.8|1472.8|1477.5|1474.5|1474.8|1471.8|180
1617292800000|2021-04-01 16:00:00|1475.3|1472.3|1475.8|1472.8|1475.8|1472.8|1474.8|1471.8|209
1617293100000|2021-04-01 16:05:00|1475.5|1472.5|1477|1474|1478|1475|1475.5|1472.5|178
1617293400000|2021-04-01 16:10:00|1477.2|1474.2|1473.8|1470.8|1477.2|1474.2|1473.4|1470.4|509
1617293700000|2021-04-01 16:15:00|1473.4|1470.4|1475.2|1472.2|1475.2|1472.2|1473.4|1470.4|308
1617294000000|2021-04-01 16:20:00|1475.8|1472.8|1474.5|1471.5|1476|1473|1473.8|1470.8|175
1617294300000|2021-04-01 16:25:00|1474.8|1471.8|1474.8|1471.8|1475.5|1472.5|1474.2|1471.2|228
1617294600000|2021-04-01 16:30:00|1474.5|1471.5|1473.8|1470.8|1474.8|1471.8|1473.8|1470.8|164
1617294900000|2021-04-01 16:35:00|1473.6|1470.6|1474.1|1471.1|1474.6|1471.6|1473.1|1470.1|336
1617295200000|2021-04-01 16:40:00|1473.8|1470.8|1472.8|1469.8|1473.8|1470.8|1472.8|1469.8|197
1617295500000|2021-04-01 16:45:00|1472.4|1469.4|1471.4|1468.4|1472.4|1469.4|1471.4|1468.4|591
1617295800000|2021-04-01 16:50:00|1470.8|1467.8|1472.2|1469.2|1475|1472|1469.8|1466.8|2991
1617296100000|2021-04-01 16:55:00|1472.4|1469.4|1472.3|1469.3|1473.6|1470.6|1470.6|1467.6|1143
1617622500000|2021-04-05 11:35:00|1477.7|1474.7|1478.2|1475.2|1478.7|1475.7|1476|1473|283
1617622800000|2021-04-05 11:40:00|1478.3|1475.3|1477.7|1474.7|1478.3|1475.3|1476.5|1473.5|77
1617623100000|2021-04-05 11:45:00|1478|1475|1477.7|1474.7|1478.3|1475.3|1477.7|1474.7|31
1617623400000|2021-04-05 11:50:00|1478|1475|1478.3|1475.3|1479.3|1476.3|1477.3|1474.3|54
1617623700000|2021-04-05 11:55:00|1478|1475|1474|1471|1478.3|1475.3|1474|1471|111
1617624000000|2021-04-05 12:00:00|1474.2|1471.2|1474|1471|1475|1472|1474|1471|57
1617624300000|2021-04-05 12:05:00|1474.7|1471.7|1472|1469|1475|1472|1472|1469|160
1617624600000|2021-04-05 12:10:00|1471.7|1468.7|1472.3|1469.3|1472.7|1469.7|1471|1468|165
1617624900000|2021-04-05 12:15:00|1472.7|1469.7|1475|1472|1475.2|1472.2|1472|1469|156
1617625200000|2021-04-05 12:20:00|1475.7|1472.7|1478.4|1475.4|1479.4|1476.4|1474.7|1471.7|391
1617625500000|2021-04-05 12:25:00|1479|1476|1476.9|1473.9|1479.4|1476.4|1476.7|1473.7|366
1617625800000|2021-04-05 12:30:00|1477|1474|1478.9|1475.9|1479.4|1476.4|1476.9|1473.9|186
1617626100000|2021-04-05 12:35:00|1478.7|1475.7|1480.7|1477.7|1481.7|1478.7|1478.7|1475.7|333
1617626400000|2021-04-05 12:40:00|1481|1478|1482.7|1479.7|1483|1480|1480.7|1477.7|324
1617626700000|2021-04-05 12:45:00|1482.9|1479.9|1479.7|1476.7|1482.9|1479.9|1479.4|1476.4|244
1617627000000|2021-04-05 12:50:00|1479.4|1476.4|1480|1477|1480|1477|1479.4|1476.4|228
1617627300000|2021-04-05 12:55:00|1479.7|1476.7|1477.7|1474.7|1479.7|1476.7|1476|1473|233
1617627600000|2021-04-05 13:00:00|1478|1475|1479|1476|1479|1476|1477.7|1474.7|105
1617627900000|2021-04-05 13:05:00|1478.9|1475.9|1477.7|1474.7|1478.9|1475.9|1477.4|1474.4|128
1617628200000|2021-04-05 13:10:00|1478|1475|1481|1478|1481|1478|1478|1475|119
1617628500000|2021-04-05 13:15:00|1481.2|1478.2|1480.7|1477.7|1482.7|1479.7|1480.7|1477.7|270
1617628800000|2021-04-05 13:20:00|1481.7|1478.7|1481.7|1478.7|1481.7|1478.7|1480.7|1477.7|92
1617629100000|2021-04-05 13:25:00|1482|1479|1483|1480|1483|1480|1482|1479|245
1617629400000|2021-04-05 13:30:00|1482.7|1479.7|1483|1480|1483|1480|1481.4|1478.4|165
1617629700000|2021-04-05 13:35:00|1483.7|1480.7|1482.4|1479.4|1484|1481|1482.4|1479.4|337
1617630000000|2021-04-05 13:40:00|1482|1479|1484|1481|1484.7|1481.7|1482|1479|216
1617630300000|2021-04-05 13:45:00|1483.7|1480.7|1483.7|1480.7|1484.9|1481.9|1482.7|1479.7|341
1617630600000|2021-04-05 13:50:00|1483.4|1480.4|1484|1481|1484|1481|1483|1480|131
1617630900000|2021-04-05 13:55:00|1483|1480|1480|1477|1483|1480|1480|1477|407
1617631200000|2021-04-05 14:00:00|1479.4|1476.4|1478|1475|1480|1477|1477.9|1474.9|248
1617631500000|2021-04-05 14:05:00|1478.4|1475.4|1478|1475|1479|1476|1478|1475|131
1617631800000|2021-04-05 14:10:00|1477.7|1474.7|1477.7|1474.7|1479|1476|1477.7|1474.7|420
1617632100000|2021-04-05 14:15:00|1478.4|1475.4|1476|1473|1478.7|1475.7|1476|1473|126
1617632400000|2021-04-05 14:20:00|1476.5|1473.5|1475.9|1472.9|1477|1474|1473.4|1470.4|704
1617632700000|2021-04-05 14:25:00|1475.7|1472.7|1472|1469|1475.7|1472.7|1472|1469|392
1617633000000|2021-04-05 14:30:00|1471.7|1468.7|1473|1470|1473.4|1470.4|1471.7|1468.7|464
1617633300000|2021-04-05 14:35:00|1473.7|1470.7|1474.4|1471.4|1474.7|1471.7|1473.5|1470.5|292
1617633600000|2021-04-05 14:40:00|1474|1471|1480.4|1477.4|1480.4|1477.4|1474|1471|440
1617633900000|2021-04-05 14:45:00|1480|1477|1478.7|1475.7|1480|1477|1478.7|1475.7|250
1617634200000|2021-04-05 14:50:00|1479|1476|1479.2|1476.2|1480.7|1477.7|1478.5|1475.5|244
1617634500000|2021-04-05 14:55:00|1479.4|1476.4|1480.4|1477.4|1481.7|1478.7|1479.2|1476.2|843
1617634800000|2021-04-05 15:00:00|1480.7|1477.7|1485.7|1482.7|1486.7|1483.7|1480.4|1477.4|586
1617635100000|2021-04-05 15:05:00|1485|1482|1483.4|1480.4|1485.7|1482.7|1483.4|1480.4|557
1617635400000|2021-04-05 15:10:00|1483.7|1480.7|1488.7|1485.7|1488.7|1485.7|1483.7|1480.7|460
1617635700000|2021-04-05 15:15:00|1489.7|1486.7|1488.1|1485.1|1491.1|1488.1|1488.1|1485.1|560
1617636000000|2021-04-05 15:20:00|1489.1|1486.1|1488.9|1485.9|1490.1|1487.1|1487.6|1484.6|304
1617636300000|2021-04-05 15:25:00|1489.1|1486.1|1489.1|1486.1|1490.1|1487.1|1488.1|1485.1|243
1617636600000|2021-04-05 15:30:00|1488.4|1485.4|1484.2|1481.2|1488.7|1485.7|1482|1479|691
1617636900000|2021-04-05 15:35:00|1484.4|1481.4|1485.7|1482.7|1485.9|1482.9|1483.7|1480.7|249
1617637200000|2021-04-05 15:40:00|1485.4|1482.4|1485|1482|1487|1484|1483.7|1480.7|242
1617637500000|2021-04-05 15:45:00|1485.4|1482.4|1483.9|1480.9|1485.4|1482.4|1483.7|1480.7|146
1617637800000|2021-04-05 15:50:00|1484.2|1481.2|1481.5|1478.5|1484.2|1481.2|1481|1478|247
1617638100000|2021-04-05 15:55:00|1481.7|1478.7|1483.9|1480.9|1485|1482|1481.7|1478.7|199
1617638400000|2021-04-05 16:00:00|1483.7|1480.7|1483.7|1480.7|1484.4|1481.4|1483.7|1480.7|176
1617638700000|2021-04-05 16:05:00|1483.4|1480.4|1485|1482|1485|1482|1482.5|1479.5|355
1617639000000|2021-04-05 16:10:00|1484.9|1481.9|1485.7|1482.7|1487|1484|1484.9|1481.9|146
1617639300000|2021-04-05 16:15:00|1485.4|1482.4|1484.9|1481.9|1486.4|1483.4|1484.7|1481.7|323
1617639600000|2021-04-05 16:20:00|1485.4|1482.4|1484.7|1481.7|1485.9|1482.9|1484.7|1481.7|254
1617639900000|2021-04-05 16:25:00|1484.5|1481.5|1481.7|1478.7|1484.7|1481.7|1481.7|1478.7|304
1617640200000|2021-04-05 16:30:00|1481.2|1478.2|1483|1480|1483|1480|1480.5|1477.5|427
1617640500000|2021-04-05 16:35:00|1483.7|1480.7|1483.5|1480.5|1484.7|1481.7|1482|1479|379
1617640800000|2021-04-05 16:40:00|1483.7|1480.7|1485.4|1482.4|1485.4|1482.4|1483|1480|569
1617641100000|2021-04-05 16:45:00|1485.2|1482.2|1477.2|1474.2|1486.4|1483.4|1477.2|1474.2|468
1617641400000|2021-04-05 16:50:00|1477.7|1474.7|1481.4|1478.4|1481.7|1478.7|1477|1474|1963
1617641700000|2021-04-05 16:55:00|1481.7|1478.7|1479.5|1476.5|1482.4|1479.4|1478|1475|927
1617694200000|2021-04-06 07:30:00|1482.5|1479.5|1486|1483|1489|1486|1481.6|1478.6|650
1617694500000|2021-04-06 07:35:00|1485.8|1482.8|1486|1483|1486.5|1483.5|1485.3|1482.3|149
1617694800000|2021-04-06 07:40:00|1486.6|1483.6|1492.3|1489.3|1492.3|1489.3|1486|1483|438
1617695100000|2021-04-06 07:45:00|1492.5|1489.5|1491.6|1488.6|1495.3|1492.3|1491|1488|511
1617695400000|2021-04-06 07:50:00|1492|1489|1491|1488|1494.1|1491.1|1490.6|1487.6|138
1617695700000|2021-04-06 07:55:00|1493|1490|1493.8|1490.8|1493.8|1490.8|1491.5|1488.5|213
1617696000000|2021-04-06 08:00:00|1493.6|1490.6|1492.3|1489.3|1494|1491|1492.3|1489.3|100
1617696300000|2021-04-06 08:05:00|1492.5|1489.5|1492.6|1489.6|1494.3|1491.3|1492.3|1489.3|44
1617696600000|2021-04-06 08:10:00|1493|1490|1494.1|1491.1|1494.1|1491.1|1493|1490|37
1617696900000|2021-04-06 08:15:00|1494|1491|1494|1491|1494.3|1491.3|1494|1491|15
1617697200000|2021-04-06 08:20:00|1493.5|1490.5|1492.6|1489.6|1493.6|1490.6|1492.3|1489.3|82
1617697500000|2021-04-06 08:25:00|1491.6|1488.6|1492.3|1489.3|1492.6|1489.6|1491|1488|76
1617697800000|2021-04-06 08:30:00|1492|1489|1490.5|1487.5|1492|1489|1489.6|1486.6|130
1617698100000|2021-04-06 08:35:00|1490.6|1487.6|1493|1490|1494|1491|1490.6|1487.6|127
1617698400000|2021-04-06 08:40:00|1493.1|1490.1|1493|1490|1493.1|1490.1|1492|1489|44
1617698700000|2021-04-06 08:45:00|1493.1|1490.1|1494.1|1491.1|1494.6|1491.6|1493|1490|34
1617699000000|2021-04-06 08:50:00|1494.3|1491.3|1494.6|1491.6|1494.6|1491.6|1494.3|1491.3|17
1617699300000|2021-04-06 08:55:00|1495.3|1492.3|1493.6|1490.6|1495.6|1492.6|1493.6|1490.6|144
1617699600000|2021-04-06 09:00:00|1492.5|1489.5|1493|1490|1493|1490|1492.3|1489.3|24
1617699900000|2021-04-06 09:05:00|1493.3|1490.3|1494|1491|1494|1491|1493.3|1490.3|23
1617700200000|2021-04-06 09:10:00|1493.6|1490.6|1492|1489|1493.6|1490.6|1491|1488|151
1617700500000|2021-04-06 09:15:00|1491.5|1488.5|1489.5|1486.5|1492.1|1489.1|1489.5|1486.5|53
1617700800000|2021-04-06 09:20:00|1489.8|1486.8|1488.8|1485.8|1489.8|1486.8|1488.3|1485.3|154
1617701100000|2021-04-06 09:25:00|1489.1|1486.1|1487.5|1484.5|1489.1|1486.1|1487|1484|243
1617701400000|2021-04-06 09:30:00|1487|1484|1487|1484|1487.6|1484.6|1487|1484|40
1617701700000|2021-04-06 09:35:00|1485.3|1482.3|1484|1481|1485.3|1482.3|1483|1480|242
1617702000000|2021-04-06 09:40:00|1484.3|1481.3|1484|1481|1485.3|1482.3|1484|1481|119
1617702300000|2021-04-06 09:45:00|1483.3|1480.3|1484|1481|1484|1481|1483.3|1480.3|71
1617702600000|2021-04-06 09:50:00|1484.6|1481.6|1485|1482|1486|1483|1484.1|1481.1|28
1617702900000|2021-04-06 09:55:00|1485.6|1482.6|1485.5|1482.5|1486|1483|1485|1482|22
1617703200000|2021-04-06 10:00:00|1485.3|1482.3|1484|1481|1485.3|1482.3|1484|1481|34
1617703500000|2021-04-06 10:05:00|1484.5|1481.5|1484|1481|1484.5|1481.5|1484|1481|31
1617703800000|2021-04-06 10:10:00|1483|1480|1483|1480|1483|1480|1483|1480|41
1617704100000|2021-04-06 10:15:00|1482|1479|1483.3|1480.3|1483.3|1480.3|1480|1477|366
1617704400000|2021-04-06 10:20:00|1483.2|1480.2|1483|1480|1483.3|1480.3|1482.3|1479.3|35
1617704700000|2021-04-06 10:25:00|1482.8|1479.8|1482.3|1479.3|1483|1480|1482|1479|37
1617705000000|2021-04-06 10:30:00|1482.6|1479.6|1482|1479|1483|1480|1482|1479|27
1617705300000|2021-04-06 10:35:00|1481|1478|1481.3|1478.3|1481.3|1478.3|1480.8|1477.8|25
1617705600000|2021-04-06 10:40:00|1482|1479|1483|1480|1483|1480|1482|1479|31
1617705900000|2021-04-06 10:45:00|1483.3|1480.3|1485.1|1482.1|1485.6|1482.6|1483.3|1480.3|88
1617706200000|2021-04-06 10:50:00|1485.3|1482.3|1485.5|1482.5|1486|1483|1484.3|1481.3|56
1617706500000|2021-04-06 10:55:00|1485.3|1482.3|1485.6|1482.6|1486|1483|1484.3|1481.3|108
1617706800000|2021-04-06 11:00:00|1486|1483|1483.5|1480.5|1486|1483|1483.3|1480.3|40
1617707100000|2021-04-06 11:05:00|1483.3|1480.3|1482.3|1479.3|1483.3|1480.3|1481.8|1478.8|43
1617707400000|2021-04-06 11:10:00|1482.8|1479.8|1482.3|1479.3|1482.8|1479.8|1482.3|1479.3|18
1617707700000|2021-04-06 11:15:00|1484.1|1481.1|1485.1|1482.1|1485.3|1482.3|1483.6|1480.6|51
1617708000000|2021-04-06 11:20:00|1485.6|1482.6|1484.6|1481.6|1485.6|1482.6|1484.6|1481.6|18
1617708300000|2021-04-06 11:25:00|1483.6|1480.6|1483.6|1480.6|1484.1|1481.1|1483.6|1480.6|100
1617708600000|2021-04-06 11:30:00|1484.1|1481.1|1484.6|1481.6|1485.6|1482.6|1484.1|1481.1|80
1617708900000|2021-04-06 11:35:00|1483.6|1480.6|1484.5|1481.5|1485|1482|1483.6|1480.6|78
1617709200000|2021-04-06 11:40:00|1484.6|1481.6|1485.1|1482.1|1485.6|1482.6|1484.6|1481.6|348
1617709500000|2021-04-06 11:45:00|1485|1482|1484|1481|1485|1482|1483.5|1480.5|41
1617709800000|2021-04-06 11:50:00|1484.3|1481.3|1485.9|1482.9|1486.9|1483.9|1484|1481|350
1617710100000|2021-04-06 11:55:00|1485.3|1482.3|1487|1484|1488.6|1485.6|1484.1|1481.1|307
1617710400000|2021-04-06 12:00:00|1487.3|1484.3|1490.4|1487.4|1491.6|1488.6|1486|1483|476
1617710700000|2021-04-06 12:05:00|1490.6|1487.6|1490.3|1487.3|1490.6|1487.6|1487|1484|246
1617711000000|2021-04-06 12:10:00|1489.6|1486.6|1489.4|1486.4|1490.3|1487.3|1486|1483|555
1617711300000|2021-04-06 12:15:00|1489.9|1486.9|1490.9|1487.9|1491.6|1488.6|1488.6|1485.6|712
1617711600000|2021-04-06 12:20:00|1491.9|1488.9|1492.9|1489.9|1495.6|1492.6|1491.9|1488.9|796
1617711900000|2021-04-06 12:25:00|1493.3|1490.3|1497.6|1494.6|1498.6|1495.6|1492.7|1489.7|1081
1617712200000|2021-04-06 12:30:00|1497.4|1494.4|1497.6|1494.6|1500.2|1497.2|1496.3|1493.3|477
1617712500000|2021-04-06 12:35:00|1497.9|1494.9|1499.2|1496.2|1501.6|1498.6|1497.9|1494.9|455
1617712800000|2021-04-06 12:40:00|1499.1|1496.1|1498.9|1495.9|1499.1|1496.1|1496.6|1493.6|303
1617713100000|2021-04-06 12:45:00|1498.6|1495.6|1497.9|1494.9|1500.2|1497.2|1496.6|1493.6|366
1617713400000|2021-04-06 12:50:00|1498.2|1495.2|1498.2|1495.2|1500.2|1497.2|1496.2|1493.2|363
1617713700000|2021-04-06 12:55:00|1497.9|1494.9|1494.9|1491.9|1497.9|1494.9|1493.6|1490.6|400
1617714000000|2021-04-06 13:00:00|1495.2|1492.2|1493.2|1490.2|1495.2|1492.2|1492.9|1489.9|382
1617714300000|2021-04-06 13:05:00|1493.9|1490.9|1494.9|1491.9|1495.2|1492.2|1493.2|1490.2|188
1617714600000|2021-04-06 13:10:00|1495.2|1492.2|1491.6|1488.6|1495.2|1492.2|1490.6|1487.6|621
1617714900000|2021-04-06 13:15:00|1491.4|1488.4|1493.8|1490.8|1494.3|1491.3|1490.6|1487.6|300
1617715200000|2021-04-06 13:20:00|1494.3|1491.3|1495.6|1492.6|1495.8|1492.8|1493.9|1490.9|209
1617715500000|2021-04-06 13:25:00|1494.8|1491.8|1493.9|1490.9|1494.9|1491.9|1493.9|1490.9|329
1617715800000|2021-04-06 13:30:00|1493.6|1490.6|1494.2|1491.2|1495.2|1492.2|1492.6|1489.6|375
1617716100000|2021-04-06 13:35:00|1493.9|1490.9|1491.2|1488.2|1494.2|1491.2|1490.9|1487.9|413
1617716400000|2021-04-06 13:40:00|1490.9|1487.9|1490.9|1487.9|1491.6|1488.6|1488.9|1485.9|757
1617716700000|2021-04-06 13:45:00|1491.6|1488.6|1491.9|1488.9|1495.1|1492.1|1491.6|1488.6|760
1617717000000|2021-04-06 13:50:00|1492.9|1489.9|1493.3|1490.3|1493.9|1490.9|1491.6|1488.6|466
1617717300000|2021-04-06 13:55:00|1493.4|1490.4|1493.9|1490.9|1495.9|1492.9|1493.4|1490.4|534
1617717600000|2021-04-06 14:00:00|1494.3|1491.3|1496.2|1493.2|1498.6|1495.6|1492.9|1489.9|929
1617717900000|2021-04-06 14:05:00|1497.7|1494.7|1498.6|1495.6|1498.6|1495.6|1497.6|1494.6|626
1617718200000|2021-04-06 14:10:00|1499.2|1496.2|1499.9|1496.9|1500.9|1497.9|1498.2|1495.2|665
1617718500000|2021-04-06 14:15:00|1499.5|1496.5|1497.9|1494.9|1500.2|1497.2|1496.6|1493.6|537
1617718800000|2021-04-06 14:20:00|1498.2|1495.2|1503.2|1500.2|1504.4|1501.4|1498.2|1495.2|1726
1617719100000|2021-04-06 14:25:00|1503.4|1500.4|1502.9|1499.9|1504.2|1501.2|1500.5|1497.5|829
1617719400000|2021-04-06 14:30:00|1503.4|1500.4|1502.9|1499.9|1504.9|1501.9|1500.2|1497.2|1315
1617719700000|2021-04-06 14:35:00|1502.7|1499.7|1510.9|1507.9|1512.2|1509.2|1502.5|1499.5|739
1617720000000|2021-04-06 14:40:00|1510.5|1507.5|1510.5|1507.5|1510.5|1507.5|1507.5|1504.5|703
1617720300000|2021-04-06 14:45:00|1510.9|1507.9|1508.2|1505.2|1510.9|1507.9|1506.2|1503.2|394
1617720600000|2021-04-06 14:50:00|1507.9|1504.9|1505.9|1502.9|1507.9|1504.9|1504.9|1501.9|334
1617720900000|2021-04-06 14:55:00|1505.7|1502.7|1507.9|1504.9|1507.9|1504.9|1504.2|1501.2|479
1617721200000|2021-04-06 15:00:00|1508.2|1505.2|1506.2|1503.2|1509.4|1506.4|1504.9|1501.9|933
1617721500000|2021-04-06 15:05:00|1505.6|1502.6|1510.9|1507.9|1510.9|1507.9|1504.7|1501.7|651
1617721800000|2021-04-06 15:10:00|1511|1508|1511.9|1508.9|1512.2|1509.2|1509.2|1506.2|467
1617722100000|2021-04-06 15:15:00|1511.2|1508.2|1512.2|1509.2|1512.2|1509.2|1509.2|1506.2|242
1617722400000|2021-04-06 15:20:00|1510.5|1507.5|1508.9|1505.9|1511.2|1508.2|1508.9|1505.9|514
1617722700000|2021-04-06 15:25:00|1508.5|1505.5|1509.9|1506.9|1509.9|1506.9|1508.2|1505.2|399
1617723000000|2021-04-06 15:30:00|1510.9|1507.9|1510.2|1507.2|1511.9|1508.9|1509.5|1506.5|505
1617723300000|2021-04-06 15:35:00|1510.9|1507.9|1510.2|1507.2|1511|1508|1509.5|1506.5|368
1617723600000|2021-04-06 15:40:00|1509.9|1506.9|1510.5|1507.5|1510.5|1507.5|1509.2|1506.2|199
1617723900000|2021-04-06 15:45:00|1510.2|1507.2|1506.7|1503.7|1510.5|1507.5|1504.9|1501.9|644
1617724200000|2021-04-06 15:50:00|1506.6|1503.6|1501.9|1498.9|1506.7|1503.7|1501.9|1498.9|702
1617724500000|2021-04-06 15:55:00|1502.2|1499.2|1502.4|1499.4|1502.9|1499.9|1500.2|1497.2|250
1617724800000|2021-04-06 16:00:00|1502.2|1499.2|1504.5|1501.5|1505.9|1502.9|1502.2|1499.2|606
1617725100000|2021-04-06 16:05:00|1503.5|1500.5|1504.9|1501.9|1505.9|1502.9|1503.5|1500.5|199
1617725400000|2021-04-06 16:10:00|1503.9|1500.9|1503.5|1500.5|1504.2|1501.2|1502.5|1499.5|214
1617725700000|2021-04-06 16:15:00|1502.9|1499.9|1501.2|1498.2|1503.5|1500.5|1501.2|1498.2|327
1617726000000|2021-04-06 16:20:00|1501.4|1498.4|1504.2|1501.2|1504.5|1501.5|1500.9|1497.9|374
1617726300000|2021-04-06 16:25:00|1503.9|1500.9|1502.9|1499.9|1504.5|1501.5|1502.5|1499.5|443
1617726600000|2021-04-06 16:30:00|1503.2|1500.2|1503.5|1500.5|1503.5|1500.5|1502.5|1499.5|267
1617726900000|2021-04-06 16:35:00|1503.9|1500.9|1503.2|1500.2|1503.9|1500.9|1502.9|1499.9|230
1617727200000|2021-04-06 16:40:00|1502.9|1499.9|1509.5|1506.5|1510.5|1507.5|1502.9|1499.9|1359
1617727500000|2021-04-06 16:45:00|1509.8|1506.8|1507.9|1504.9|1511.3|1508.3|1507.9|1504.9|634
1617727800000|2021-04-06 16:50:00|1508|1505|1505.5|1502.5|1510.5|1507.5|1504.5|1501.5|4430
1617728100000|2021-04-06 16:55:00|1505.8|1502.8|1500.5|1497.5|1507.8|1504.8|1500.5|1497.5|1296
1617780600000|2021-04-07 07:30:00|1509.1|1506.1|1506.9|1503.9|1509.7|1506.7|1506.4|1503.4|208
1617780900000|2021-04-07 07:35:00|1506.8|1503.8|1509.4|1506.4|1509.4|1506.4|1506.4|1503.4|166
1617781200000|2021-04-07 07:40:00|1509.6|1506.6|1509.4|1506.4|1509.9|1506.9|1509.1|1506.1|102
1617781500000|2021-04-07 07:45:00|1509.1|1506.1|1509.9|1506.9|1509.9|1506.9|1507.8|1504.8|19
1617781800000|2021-04-07 07:50:00|1510.1|1507.1|1507.8|1504.8|1510.1|1507.1|1507.1|1504.1|115
1617782100000|2021-04-07 07:55:00|1507.6|1504.6|1508.1|1505.1|1508.1|1505.1|1507.1|1504.1|23
1617782400000|2021-04-07 08:00:00|1507.6|1504.6|1507.1|1504.1|1507.8|1504.8|1507.1|1504.1|22
1617782700000|2021-04-07 08:05:00|1507.6|1504.6|1506.1|1503.1|1508.8|1505.8|1506.1|1503.1|161
1617783000000|2021-04-07 08:10:00|1505.8|1502.8|1505.1|1502.1|1505.8|1502.8|1504.1|1501.1|60
1617783300000|2021-04-07 08:15:00|1505.4|1502.4|1504.9|1501.9|1506.8|1503.8|1504.1|1501.1|252
1617783600000|2021-04-07 08:20:00|1504.4|1501.4|1505.4|1502.4|1506.4|1503.4|1504.3|1501.3|77
1617783900000|2021-04-07 08:25:00|1506.1|1503.1|1508.1|1505.1|1508.7|1505.7|1506.1|1503.1|113
1617784200000|2021-04-07 08:30:00|1507.9|1504.9|1509.1|1506.1|1509.1|1506.1|1507.9|1504.9|29
1617784500000|2021-04-07 08:35:00|1508.6|1505.6|1508.4|1505.4|1508.9|1505.9|1508.4|1505.4|27
1617784800000|2021-04-07 08:40:00|1507.8|1504.8|1506.4|1503.4|1507.8|1504.8|1505.8|1502.8|121
1617785100000|2021-04-07 08:45:00|1506.1|1503.1|1505.6|1502.6|1506.3|1503.3|1504.6|1501.6|138
1617785400000|2021-04-07 08:50:00|1505.7|1502.7|1508.1|1505.1|1508.1|1505.1|1505.6|1502.6|61
1617785700000|2021-04-07 08:55:00|1507.4|1504.4|1506.4|1503.4|1507.4|1504.4|1505.4|1502.4|51
1617786000000|2021-04-07 09:00:00|1506.3|1503.3|1505.4|1502.4|1506.3|1503.3|1505.1|1502.1|40
1617786300000|2021-04-07 09:05:00|1505.3|1502.3|1506.1|1503.1|1506.1|1503.1|1504.8|1501.8|24
1617786600000|2021-04-07 09:10:00|1506.6|1503.6|1506.1|1503.1|1507.1|1504.1|1506.1|1503.1|48
1617786900000|2021-04-07 09:15:00|1505.8|1502.8|1504.8|1501.8|1505.8|1502.8|1504.1|1501.1|442
1617787200000|2021-04-07 09:20:00|||||||||34
1617787500000|2021-04-07 09:25:00|1504.5|1501.5|1504.3|1501.3|1504.8|1501.8|1504.3|1501.3|17
1617787800000|2021-04-07 09:30:00|1503.8|1500.8|1504.8|1501.8|1504.8|1501.8|1503.8|1500.8|37
1617788100000|2021-04-07 09:35:00|1504.5|1501.5|1504.8|1501.8|1504.8|1501.8|1504.3|1501.3|27
1617788400000|2021-04-07 09:40:00|1504.5|1501.5|1504.8|1501.8|1504.8|1501.8|1504.5|1501.5|9
1617788700000|2021-04-07 09:45:00|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|1504.5|1501.5|18
1617789000000|2021-04-07 09:50:00|1503.8|1500.8|1503.5|1500.5|1504.3|1501.3|1503.5|1500.5|252
1617789300000|2021-04-07 09:55:00|1502.8|1499.8|1502.5|1499.5|1503.1|1500.1|1502.5|1499.5|44
1617789600000|2021-04-07 10:00:00|1503.5|1500.5|1505.8|1502.8|1505.8|1502.8|1503.5|1500.5|112
1617789900000|2021-04-07 10:05:00|1505.5|1502.5|1504.8|1501.8|1505.8|1502.8|1504.8|1501.8|75
1617790200000|2021-04-07 10:10:00|1505|1502|1504.5|1501.5|1505.1|1502.1|1504.1|1501.1|76
1617790500000|2021-04-07 10:15:00|1504.8|1501.8|1505.8|1502.8|1506|1503|1504.8|1501.8|35
1617790800000|2021-04-07 10:20:00|1505.5|1502.5|1506|1503|1506|1503|1505.5|1502.5|8
1617791100000|2021-04-07 10:25:00|1505.8|1502.8|1506.8|1503.8|1508.6|1505.6|1505.8|1502.8|327
1617791400000|2021-04-07 10:30:00|1507|1504|1505.8|1502.8|1507.1|1504.1|1505.8|1502.8|74
1617791700000|2021-04-07 10:35:00|1505.6|1502.6|1504.8|1501.8|1505.8|1502.8|1504.5|1501.5|151
1617792000000|2021-04-07 10:40:00|1504.9|1501.9|1504.1|1501.1|1506.1|1503.1|1504|1501|60
1617792300000|2021-04-07 10:45:00|1504.5|1501.5|1504.1|1501.1|1504.5|1501.5|1503.5|1500.5|55
1617792600000|2021-04-07 10:50:00|1504.5|1501.5|1502.8|1499.8|1504.8|1501.8|1502.8|1499.8|366
1617792900000|2021-04-07 10:55:00|1502.7|1499.7|1501.3|1498.3|1502.8|1499.8|1498.7|1495.7|111
1617793200000|2021-04-07 11:00:00|1501.5|1498.5|1500.2|1497.2|1502|1499|1500.2|1497.2|32
1617793500000|2021-04-07 11:05:00|1499.8|1496.8|1496.2|1493.2|1499.8|1496.8|1496.2|1493.2|399
1617793800000|2021-04-07 11:10:00|||||||||116
1617794100000|2021-04-07 11:15:00|1498.2|1495.2|1499.8|1496.8|1499.8|1496.8|1498.2|1495.2|55
1617794400000|2021-04-07 11:20:00|1499.5|1496.5|1500.2|1497.2|1500.8|1497.8|1499.2|1496.2|96
1617794700000|2021-04-07 11:25:00|1499.8|1496.8|1501.3|1498.3|1501.5|1498.5|1499.8|1496.8|16
1617795000000|2021-04-07 11:30:00|1501.5|1498.5|1501.7|1498.7|1501.8|1498.8|1501.2|1498.2|36
1617795300000|2021-04-07 11:35:00|1501.2|1498.2|1501.8|1498.8|1502.2|1499.2|1501.2|1498.2|91
1617795600000|2021-04-07 11:40:00|1501.7|1498.7|1501.7|1498.7|1501.8|1498.8|1501.2|1498.2|51
1617795900000|2021-04-07 11:45:00|1501.2|1498.2|1500.8|1497.8|1501.2|1498.2|1500.2|1497.2|86
1617796200000|2021-04-07 11:50:00|1501.2|1498.2|1499.9|1496.9|1501.2|1498.2|1499.5|1496.5|125
1617796500000|2021-04-07 11:55:00|1500|1497|1501.5|1498.5|1501.7|1498.7|1499.9|1496.9|66
1617796800000|2021-04-07 12:00:00|1502|1499|1502.2|1499.2|1504.3|1501.3|1501.2|1498.2|389
1617797100000|2021-04-07 12:05:00|1501.9|1498.9|1503.6|1500.6|1504.5|1501.5|1501.2|1498.2|446
1617797400000|2021-04-07 12:10:00|1504|1501|1502.5|1499.5|1504|1501|1501|1498|513
1617797700000|2021-04-07 12:15:00|1502.8|1499.8|1501|1498|1503.5|1500.5|1500.8|1497.8|572
1617798000000|2021-04-07 12:20:00|1501.2|1498.2|1503.3|1500.3|1504.5|1501.5|1501.2|1498.2|387
1617798300000|2021-04-07 12:25:00|1503.5|1500.5|1504.8|1501.8|1505.1|1502.1|1503.2|1500.2|384
1617798600000|2021-04-07 12:30:00|1504.1|1501.1|1503.5|1500.5|1504.5|1501.5|1502.5|1499.5|135
1617798900000|2021-04-07 12:35:00|1503.3|1500.3|1503.2|1500.2|1504.5|1501.5|1501.8|1498.8|219
1617799200000|2021-04-07 12:40:00|1503.3|1500.3|1504.8|1501.8|1504.8|1501.8|1502.5|1499.5|329
1617799500000|2021-04-07 12:45:00|1505.1|1502.1|1503.8|1500.8|1505.1|1502.1|1503.1|1500.1|304
1617799800000|2021-04-07 12:50:00|1503.9|1500.9|1505.5|1502.5|1505.8|1502.8|1503.9|1500.9|889
1617800100000|2021-04-07 12:55:00|1505.1|1502.1|1505.8|1502.8|1506.8|1503.8|1505.1|1502.1|214
1617800400000|2021-04-07 13:00:00|1506.8|1503.8|1506.8|1503.8|1506.8|1503.8|1505.8|1502.8|182
1617800700000|2021-04-07 13:05:00|1505.8|1502.8|1506.4|1503.4|1506.8|1503.8|1504.8|1501.8|495
1617801000000|2021-04-07 13:10:00|1507.1|1504.1|1507.1|1504.1|1509.1|1506.1|1506.1|1503.1|297
1617801300000|2021-04-07 13:15:00|1506.8|1503.8|1505.3|1502.3|1506.8|1503.8|1505.1|1502.1|214
1617801600000|2021-04-07 13:20:00|1505.1|1502.1|1506.4|1503.4|1506.4|1503.4|1504.9|1501.9|248
1617801900000|2021-04-07 13:25:00|1506.8|1503.8|1508.1|1505.1|1508.1|1505.1|1506.4|1503.4|242
1617802200000|2021-04-07 13:30:00|1507.7|1504.7|1506.4|1503.4|1507.7|1504.7|1504.9|1501.9|235
1617802500000|2021-04-07 13:35:00|1506.8|1503.8|1502.8|1499.8|1507.1|1504.1|1502.8|1499.8|569
1617802800000|2021-04-07 13:40:00|1502.4|1499.4|1503.4|1500.4|1504.4|1501.4|1501.8|1498.8|491
1617803100000|2021-04-07 13:45:00|1502.8|1499.8|1503.9|1500.9|1504.4|1501.4|1502.8|1499.8|159
1617803400000|2021-04-07 13:50:00|1503.8|1500.8|1503.4|1500.4|1504.1|1501.1|1502.8|1499.8|167
1617803700000|2021-04-07 13:55:00|1503.1|1500.1|1502.4|1499.4|1504.1|1501.1|1501.8|1498.8|210
1617804000000|2021-04-07 14:00:00|1502.7|1499.7|1504.1|1501.1|1504.8|1501.8|1502.1|1499.1|437
1617804300000|2021-04-07 14:05:00|1504.4|1501.4|1507.8|1504.8|1508.1|1505.1|1503.4|1500.4|709
1617804600000|2021-04-07 14:10:00|1507.5|1504.5|1507.1|1504.1|1507.9|1504.9|1504.8|1501.8|379
1617804900000|2021-04-07 14:15:00|1507.4|1504.4|1509.7|1506.7|1510.4|1507.4|1507.4|1504.4|750
1617805200000|2021-04-07 14:20:00|1509.9|1506.9|1508.4|1505.4|1509.9|1506.9|1508.1|1505.1|205
1617805500000|2021-04-07 14:25:00|1508.1|1505.1|1515.4|1512.4|1516|1513|1508.1|1505.1|868
1617805800000|2021-04-07 14:30:00|1515.5|1512.5|1522.4|1519.4|1522.4|1519.4|1515.4|1512.4|641
1617806100000|2021-04-07 14:35:00|1521.4|1518.4|1519.4|1516.4|1522.4|1519.4|1518.1|1515.1|957
1617806400000|2021-04-07 14:40:00|1518.7|1515.7|1524.7|1521.7|1526.7|1523.7|1518.7|1515.7|1874
1617806700000|2021-04-07 14:45:00|1524.8|1521.8|1522.4|1519.4|1525|1522|1522|1519|507
1617807000000|2021-04-07 14:50:00|1522.5|1519.5|1524.7|1521.7|1524.7|1521.7|1521.7|1518.7|372
1617807300000|2021-04-07 14:55:00|1524.4|1521.4|1522.7|1519.7|1525.7|1522.7|1521.7|1518.7|328
1617807600000|2021-04-07 15:00:00|1523|1520|1523|1520|1523.7|1520.7|1522|1519|298
1617807900000|2021-04-07 15:05:00|1522.7|1519.7|1524|1521|1525.7|1522.7|1522.7|1519.7|394
1617808200000|2021-04-07 15:10:00|1523.7|1520.7|1523.4|1520.4|1525.7|1522.7|1523.4|1520.4|421
1617808500000|2021-04-07 15:15:00|1522.7|1519.7|1524.1|1521.1|1524.4|1521.4|1522.7|1519.7|378
1617808800000|2021-04-07 15:20:00|1524.2|1521.2|1521.1|1518.1|1524.4|1521.4|1521.1|1518.1|295
1617809100000|2021-04-07 15:25:00|1520.1|1517.1|1518.8|1515.8|1520.1|1517.1|1517.8|1514.8|788
1617809400000|2021-04-07 15:30:00|1518.4|1515.4|1519.8|1516.8|1519.8|1516.8|1517.4|1514.4|235
1617809700000|2021-04-07 15:35:00|1520.1|1517.1|1510.1|1507.1|1520.1|1517.1|1508.5|1505.5|966
1617810000000|2021-04-07 15:40:00|1510.5|1507.5|1510.8|1507.8|1512.8|1509.8|1509.8|1506.8|685
1617810300000|2021-04-07 15:45:00|1511.8|1508.8|1514.1|1511.1|1514.3|1511.3|1510.8|1507.8|395
1617810600000|2021-04-07 15:50:00|1513.8|1510.8|1519.1|1516.1|1519.4|1516.4|1513.8|1510.8|498
1617810900000|2021-04-07 15:55:00|1518.7|1515.7|1519.8|1516.8|1519.8|1516.8|1518.1|1515.1|240
1617811200000|2021-04-07 16:00:00|1520.1|1517.1|1522.7|1519.7|1523.1|1520.1|1520.1|1517.1|330
1617811500000|2021-04-07 16:05:00|1523.1|1520.1|1525.1|1522.1|1525.7|1522.7|1523.1|1520.1|283
1617811800000|2021-04-07 16:10:00|1525.4|1522.4|1526.4|1523.4|1526.4|1523.4|1522.1|1519.1|388
1617812100000|2021-04-07 16:15:00|1526.9|1523.9|1525.4|1522.4|1527.1|1524.1|1524.8|1521.8|193
1617812400000|2021-04-07 16:20:00|1525.1|1522.1|1525.6|1522.6|1527.1|1524.1|1525.1|1522.1|193
1617812700000|2021-04-07 16:25:00|1525.2|1522.2|1524.2|1521.2|1526.2|1523.2|1523.7|1520.7|409
1617813000000|2021-04-07 16:30:00|1524.4|1521.4|1520.4|1517.4|1524.7|1521.7|1520.4|1517.4|386
1617813300000|2021-04-07 16:35:00|1520.8|1517.8|1520.8|1517.8|1520.9|1517.9|1518.8|1515.8|307
1617813600000|2021-04-07 16:40:00|1521.1|1518.1|1520.8|1517.8|1521.8|1518.8|1519.8|1516.8|491
1617813900000|2021-04-07 16:45:00|1520.3|1517.3|1515.6|1512.6|1520.8|1517.8|1515.5|1512.5|702
1617814200000|2021-04-07 16:50:00|1516.1|1513.1|1507.5|1504.5|1517.8|1514.8|1506.5|1503.5|2758
1617814500000|2021-04-07 16:55:00|1507.1|1504.1|1508.8|1505.8|1510.5|1507.5|1506.5|1503.5|1005
1617867000000|2021-04-08 07:30:00|1509.4|1506.4|1516|1513|1516.8|1513.8|1509.4|1506.4|615
1617867300000|2021-04-08 07:35:00|1516.3|1513.3|1520.3|1517.3|1522.6|1519.6|1516.3|1513.3|155
1617867600000|2021-04-08 07:40:00|1521|1518|1521.8|1518.8|1522.3|1519.3|1520.6|1517.6|272
1617867900000|2021-04-08 07:45:00|1521.9|1518.9|1519|1516|1521.9|1518.9|1518.7|1515.7|1101
1617868200000|2021-04-08 07:50:00|1519.2|1516.2|1518.5|1515.5|1520.4|1517.4|1518.5|1515.5|56
1617868500000|2021-04-08 07:55:00|1518.7|1515.7|1518.7|1515.7|1519.9|1516.9|1518.5|1515.5|54
1617868800000|2021-04-08 08:00:00|1519|1516|1518.5|1515.5|1520|1517|1518|1515|54
1617869100000|2021-04-08 08:05:00|1518.9|1515.9|1520|1517|1520.2|1517.2|1518.9|1515.9|55
1617869400000|2021-04-08 08:10:00|1519.7|1516.7|1519.5|1516.5|1520.4|1517.4|1519|1516|94
1617869700000|2021-04-08 08:15:00|1519.4|1516.4|1520.4|1517.4|1520.4|1517.4|1519.4|1516.4|19
1617870000000|2021-04-08 08:20:00|1520.2|1517.2|1520|1517|1520.4|1517.4|1519.4|1516.4|29
1617870300000|2021-04-08 08:25:00|1519.9|1516.9|1520|1517|1520.4|1517.4|1519.4|1516.4|21
1617870600000|2021-04-08 08:30:00|1520.4|1517.4|1517|1514|1520.4|1517.4|1517|1514|26
1617870900000|2021-04-08 08:35:00|1517.4|1514.4|1517|1514|1518|1515|1517|1514|40
1617871200000|2021-04-08 08:40:00|1516.7|1513.7|1517.4|1514.4|1517.4|1514.4|1516.7|1513.7|46
1617871500000|2021-04-08 08:45:00|1517|1514|1517.4|1514.4|1517.4|1514.4|1517|1514|38
1617871800000|2021-04-08 08:50:00|1517.5|1514.5|1517.4|1514.4|1517.9|1514.9|1517.4|1514.4|51
1617872100000|2021-04-08 08:55:00|1517|1514|1517.4|1514.4|1517.4|1514.4|1517|1514|64
1617872400000|2021-04-08 09:00:00|1516.4|1513.4|1514.7|1511.7|1516.7|1513.7|1514.4|1511.4|118
1617872700000|2021-04-08 09:05:00|1515.1|1512.1|1519.4|1516.4|1519.4|1516.4|1515.1|1512.1|73
1617873000000|2021-04-08 09:10:00|1520.1|1517.1|1518.7|1515.7|1520.4|1517.4|1518.7|1515.7|47
1617873300000|2021-04-08 09:15:00|1518.9|1515.9|1517.7|1514.7|1518.9|1515.9|1517.7|1514.7|53
1617873600000|2021-04-08 09:20:00|1516.1|1513.1|1515.7|1512.7|1516.1|1513.1|1515.7|1512.7|28
1617873900000|2021-04-08 09:25:00|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|16
1617874200000|2021-04-08 09:30:00|1515.7|1512.7|1515.9|1512.9|1515.9|1512.9|1515.4|1512.4|28
1617874500000|2021-04-08 09:35:00|1515.7|1512.7|1517.4|1514.4|1517.4|1514.4|1515.7|1512.7|45
1617874800000|2021-04-08 09:40:00|1516.7|1513.7|1516.7|1513.7|1517.2|1514.2|1516.4|1513.4|61
1617875100000|2021-04-08 09:45:00|1516.4|1513.4|1516.7|1513.7|1516.7|1513.7|1516.4|1513.4|23
1617875400000|2021-04-08 09:50:00|1516.4|1513.4|1515.7|1512.7|1516.4|1513.4|1515.7|1512.7|114
1617875700000|2021-04-08 09:55:00|1516.4|1513.4|1516.1|1513.1|1516.4|1513.4|1516.1|1513.1|54
1617876000000|2021-04-08 10:00:00|1516.2|1513.2|1516.1|1513.1|1516.2|1513.2|1516.1|1513.1|23
1617876300000|2021-04-08 10:05:00|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|1515.4|1512.4|22
1617876600000|2021-04-08 10:10:00|||||||||17
1617876900000|2021-04-08 10:15:00|1514.7|1511.7|1515.1|1512.1|1515.2|1512.2|1514.2|1511.2|47
1617877200000|2021-04-08 10:20:00|1514.7|1511.7|1515.2|1512.2|1515.4|1512.4|1514.4|1511.4|287
1617877500000|2021-04-08 10:25:00|1514.7|1511.7|1515.4|1512.4|1515.4|1512.4|1514.7|1511.7|52
1617877800000|2021-04-08 10:30:00|||||||||20
1617878100000|2021-04-08 10:35:00|1515.2|1512.2|1515.4|1512.4|1515.4|1512.4|1515.2|1512.2|26
1617878400000|2021-04-08 10:40:00|1516.4|1513.4|1516.4|1513.4|1516.4|1513.4|1516.2|1513.2|202
1617878700000|2021-04-08 10:45:00|1516.1|1513.1|1516.4|1513.4|1516.4|1513.4|1515.7|1512.7|59
1617879000000|2021-04-08 10:50:00|1516.2|1513.2|1515.7|1512.7|1516.2|1513.2|1515.4|1512.4|97
1617879300000|2021-04-08 10:55:00|1515.4|1512.4|1516.4|1513.4|1516.5|1513.5|1515.4|1512.4|604
1617879600000|2021-04-08 11:00:00|1516.6|1513.6|1516.4|1513.4|1516.6|1513.6|1516.1|1513.1|42
1617879900000|2021-04-08 11:05:00|1516.6|1513.6|1516.4|1513.4|1516.6|1513.6|1516.4|1513.4|139
1617880200000|2021-04-08 11:10:00|1516.5|1513.5|1516.4|1513.4|1517|1514|1516.4|1513.4|70
1617880500000|2021-04-08 11:15:00|1517|1514|1520|1517|1520|1517|1517|1514|62
1617880800000|2021-04-08 11:20:00|1520.4|1517.4|1521|1518|1521.4|1518.4|1520.4|1517.4|335
1617881100000|2021-04-08 11:25:00|1520.4|1517.4|1520.4|1517.4|1521.4|1518.4|1520|1517|108
1617881400000|2021-04-08 11:30:00|1520.5|1517.5|1520.4|1517.4|1521.4|1518.4|1520.4|1517.4|95
1617881700000|2021-04-08 11:35:00|1520.6|1517.6|1521.4|1518.4|1521.7|1518.7|1520.4|1517.4|161
1617882000000|2021-04-08 11:40:00|1521.7|1518.7|1521.4|1518.4|1521.7|1518.7|1521.4|1518.4|20
1617882300000|2021-04-08 11:45:00|1521.7|1518.7|1521.4|1518.4|1521.7|1518.7|1520.6|1517.6|82
1617882600000|2021-04-08 11:50:00|1522|1519|1522.6|1519.6|1522.6|1519.6|1522|1519|84
1617882900000|2021-04-08 11:55:00|1523|1520|1524.4|1521.4|1525.4|1522.4|1523|1520|149
1617883200000|2021-04-08 12:00:00|1524.7|1521.7|1532.5|1529.5|1533.6|1530.6|1524.4|1521.4|539
1617883500000|2021-04-08 12:05:00|1532.4|1529.4|1529.3|1526.3|1533.4|1530.4|1529|1526|361
1617883800000|2021-04-08 12:10:00|1529|1526|1518.7|1515.7|1529|1526|1517.1|1514.1|1230
1617884100000|2021-04-08 12:15:00|1519.1|1516.1|1521.4|1518.4|1522.8|1519.8|1518.7|1515.7|546
1617884400000|2021-04-08 12:20:00|1521.9|1518.9|1520.8|1517.8|1525.1|1522.1|1519.8|1516.8|1862
1617884700000|2021-04-08 12:25:00|1521.8|1518.8|1520.5|1517.5|1521.8|1518.8|1520.5|1517.5|166
1617885000000|2021-04-08 12:30:00|1521|1518|1517.8|1514.8|1521.1|1518.1|1516.8|1513.8|699
1617885300000|2021-04-08 12:35:00|1516.8|1513.8|1517.1|1514.1|1517.8|1514.8|1516.5|1513.5|1079
1617885600000|2021-04-08 12:40:00|1517.5|1514.5|1515.5|1512.5|1517.5|1514.5|1515|1512|1208
1617885900000|2021-04-08 12:45:00|1515.1|1512.1|1516.5|1513.5|1517.1|1514.1|1515.1|1512.1|130
1617886200000|2021-04-08 12:50:00|1517.1|1514.1|1516.5|1513.5|1517.5|1514.5|1516.5|1513.5|339
1617886500000|2021-04-08 12:55:00|1515.8|1512.8|1519.8|1516.8|1519.8|1516.8|1515.8|1512.8|216
1617886800000|2021-04-08 13:00:00|1519.6|1516.6|1519.1|1516.1|1519.8|1516.8|1517.5|1514.5|233
1617887100000|2021-04-08 13:05:00|1519.5|1516.5|1519.5|1516.5|1521.1|1518.1|1519.1|1516.1|173
1617887400000|2021-04-08 13:10:00|1519.3|1516.3|1518.5|1515.5|1519.3|1516.3|1518.5|1515.5|136
1617887700000|2021-04-08 13:15:00|1517.5|1514.5|1517|1514|1517.5|1514.5|1516.6|1513.6|234
1617888000000|2021-04-08 13:20:00|1517.1|1514.1|1516.6|1513.6|1518.4|1515.4|1516.5|1513.5|682
1617888300000|2021-04-08 13:25:00|1516.8|1513.8|1517.5|1514.5|1517.5|1514.5|1516.5|1513.5|164
1617888600000|2021-04-08 13:30:00|1516.6|1513.6|1516.6|1513.6|1517.5|1514.5|1516.5|1513.5|243
1617888900000|2021-04-08 13:35:00|1516.8|1513.8|1517.6|1514.6|1520.4|1517.4|1516.8|1513.8|599
1617889200000|2021-04-08 13:40:00|1517.8|1514.8|1514.6|1511.6|1519.5|1516.5|1514.5|1511.5|298
1617889500000|2021-04-08 13:45:00|1514.5|1511.5|1513.5|1510.5|1514.5|1511.5|1511.1|1508.1|482
1617889800000|2021-04-08 13:50:00|1512.6|1509.6|1515.8|1512.8|1515.8|1512.8|1512.5|1509.5|249
1617890100000|2021-04-08 13:55:00|1515.5|1512.5|1514.5|1511.5|1515.8|1512.8|1514.5|1511.5|194
1617890400000|2021-04-08 14:00:00|1515.8|1512.8|1518.8|1515.8|1519.5|1516.5|1515.5|1512.5|317
1617890700000|2021-04-08 14:05:00|1519|1516|1517.8|1514.8|1519.8|1516.8|1517.3|1514.3|235
1617891000000|2021-04-08 14:10:00|1517.3|1514.3|1515.1|1512.1|1517.6|1514.6|1514.8|1511.8|256
1617891300000|2021-04-08 14:15:00|1515.5|1512.5|1514.8|1511.8|1516.8|1513.8|1514.8|1511.8|350
1617891600000|2021-04-08 14:20:00|1515|1512|1515.1|1512.1|1516.1|1513.1|1514.8|1511.8|563
1617891900000|2021-04-08 14:25:00|1515.5|1512.5|1515.8|1512.8|1515.8|1512.8|1514.8|1511.8|440
1617892200000|2021-04-08 14:30:00|1515.6|1512.6|1516.8|1513.8|1516.8|1513.8|1514.8|1511.8|232
1617892500000|2021-04-08 14:35:00|1516.6|1513.6|1518.8|1515.8|1519.8|1516.8|1516.1|1513.1|265
1617892800000|2021-04-08 14:40:00|1518.1|1515.1|1516.8|1513.8|1518.1|1515.1|1516.8|1513.8|139
1617893100000|2021-04-08 14:45:00|1517.8|1514.8|1513.5|1510.5|1518.5|1515.5|1513.5|1510.5|686
1617893400000|2021-04-08 14:50:00|1515|1512|1515.2|1512.2|1517|1514|1514.5|1511.5|302
1617893700000|2021-04-08 14:55:00|1515.3|1512.3|1517.2|1514.2|1518.5|1515.5|1514.8|1511.8|450
1617894000000|2021-04-08 15:00:00|1518.2|1515.2|1521.3|1518.3|1521.3|1518.3|1518.2|1515.2|486
1617894300000|2021-04-08 15:05:00|1521.5|1518.5|1521.5|1518.5|1522.5|1519.5|1521.2|1518.2|649
1617894600000|2021-04-08 15:10:00|1521.8|1518.8|1522.5|1519.5|1522.5|1519.5|1521.8|1518.8|202
1617894900000|2021-04-08 15:15:00|1522.2|1519.2|1524.2|1521.2|1524.8|1521.8|1522.2|1519.2|590
1617895200000|2021-04-08 15:20:00|1524.3|1521.3|1522.2|1519.2|1524.5|1521.5|1522.2|1519.2|225
1617895500000|2021-04-08 15:25:00|1522.5|1519.5|1522.2|1519.2|1523.2|1520.2|1522.2|1519.2|84
1617895800000|2021-04-08 15:30:00|1522.5|1519.5|1521.2|1518.2|1523.2|1520.2|1521.2|1518.2|195
1617896100000|2021-04-08 15:35:00|1520.2|1517.2|1523.2|1520.2|1524|1521|1520.2|1517.2|290
1617896400000|2021-04-08 15:40:00|1523.8|1520.8|1526.2|1523.2|1526.8|1523.8|1523.5|1520.5|330
1617896700000|2021-04-08 15:45:00|1526.3|1523.3|1525.2|1522.2|1527.5|1524.5|1524.2|1521.2|484
1617897000000|2021-04-08 15:50:00|1524.2|1521.2|1526.2|1523.2|1527.2|1524.2|1524.2|1521.2|250
1617897300000|2021-04-08 15:55:00|1525.7|1522.7|1520.5|1517.5|1526.2|1523.2|1520.5|1517.5|654
1617897600000|2021-04-08 16:00:00|1520.9|1517.9|1521.6|1518.6|1523.2|1520.2|1520.9|1517.9|1542
1617897900000|2021-04-08 16:05:00|1521.2|1518.2|1521.6|1518.6|1521.6|1518.6|1520.6|1517.6|909
1617898200000|2021-04-08 16:10:00|1521.9|1518.9|1524.2|1521.2|1524.6|1521.6|1521.6|1518.6|258
1617898500000|2021-04-08 16:15:00|1524.7|1521.7|1528.5|1525.5|1528.5|1525.5|1523.6|1520.6|533
1617898800000|2021-04-08 16:20:00|1527.9|1524.9|1527.5|1524.5|1527.9|1524.9|1526.4|1523.4|551
1617899100000|2021-04-08 16:25:00|1527.9|1524.9|1527.9|1524.9|1528.2|1525.2|1524.6|1521.6|758
1617899400000|2021-04-08 16:30:00|1527.4|1524.4|1522.9|1519.9|1527.5|1524.5|1521.3|1518.3|957
1617899700000|2021-04-08 16:35:00|1522.8|1519.8|1522.3|1519.3|1523.4|1520.4|1520.9|1517.9|546
1617900000000|2021-04-08 16:40:00|1522.9|1519.9|1523.3|1520.3|1525.9|1522.9|1522.3|1519.3|229
1617900300000|2021-04-08 16:45:00|1522.9|1519.9|1523.4|1520.4|1523.4|1520.4|1520.3|1517.3|2255
1617900600000|2021-04-08 16:50:00|1523.9|1520.9|1519.3|1516.3|1524.3|1521.3|1518.3|1515.3|6418
1617900900000|2021-04-08 16:55:00|1519.1|1516.1|1524.6|1521.6|1526.3|1523.3|1518.3|1515.3|1526
1617953400000|2021-04-09 07:30:00|1523.9|1520.9|1525.9|1522.9|1527.3|1524.3|1523.9|1520.9|449
1617953700000|2021-04-09 07:35:00|1524.9|1521.9|1527.9|1524.9|1527.9|1524.9|1524.9|1521.9|91
1617954000000|2021-04-09 07:40:00|1528.5|1525.5|1526.7|1523.7|1529.8|1526.8|1526.7|1523.7|1384
1617954300000|2021-04-09 07:45:00|1526.8|1523.8|1527.6|1524.6|1528.2|1525.2|1526.7|1523.7|51
1617954600000|2021-04-09 07:50:00|1527.2|1524.2|1527.2|1524.2|1527.2|1524.2|1526.6|1523.6|46
1617954900000|2021-04-09 07:55:00|1527.6|1524.6|1528.2|1525.2|1528.7|1525.7|1527.6|1524.6|63
1617955200000|2021-04-09 08:00:00|1528.6|1525.6|1527.2|1524.2|1528.8|1525.8|1527.2|1524.2|51
1617955500000|2021-04-09 08:05:00|1526.8|1523.8|1529.2|1526.2|1529.2|1526.2|1525.6|1522.6|84
1617955800000|2021-04-09 08:10:00|1528.8|1525.8|1529.6|1526.6|1529.6|1526.6|1528.8|1525.8|52
1617956100000|2021-04-09 08:15:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1528.8|1525.8|289
1617956400000|2021-04-09 08:20:00|1530.5|1527.5|1530.8|1527.8|1530.8|1527.8|1530.5|1527.5|110
1617956700000|2021-04-09 08:25:00|1530.5|1527.5|1531.8|1528.8|1532.1|1529.1|1529.8|1526.8|199
1617957000000|2021-04-09 08:30:00|1531.6|1528.6|1532.1|1529.1|1532.1|1529.1|1531.5|1528.5|111
1617957300000|2021-04-09 08:35:00|1531.5|1528.5|1531.8|1528.8|1531.8|1528.8|1530.8|1527.8|125
1617957600000|2021-04-09 08:40:00|1531.1|1528.1|1531.8|1528.8|1531.8|1528.8|1530.8|1527.8|58
1617957900000|2021-04-09 08:45:00|1531.3|1528.3|1530.2|1527.2|1531.3|1528.3|1529.8|1526.8|134
1617958200000|2021-04-09 08:50:00|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|1529.8|1526.8|31
1617958500000|2021-04-09 08:55:00|1530.1|1527.1|1530.8|1527.8|1530.8|1527.8|1530.1|1527.1|76
1617958800000|2021-04-09 09:00:00|||||||||46
1617959100000|2021-04-09 09:05:00|1531.7|1528.7|1529.8|1526.8|1531.8|1528.8|1529.8|1526.8|100
1617959400000|2021-04-09 09:10:00|1530.2|1527.2|1529.7|1526.7|1530.2|1527.2|1529.7|1526.7|119
1617959700000|2021-04-09 09:15:00|1529.8|1526.8|1529.6|1526.6|1529.8|1526.8|1529.2|1526.2|134
1617960000000|2021-04-09 09:20:00|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|1529.2|1526.2|171
1617960300000|2021-04-09 09:25:00|1529.7|1526.7|1528.6|1525.6|1529.7|1526.7|1528.6|1525.6|216
1617960600000|2021-04-09 09:30:00|1528.4|1525.4|1527.6|1524.6|1528.4|1525.4|1527.4|1524.4|61
1617960900000|2021-04-09 09:35:00|1527.9|1524.9|1530.6|1527.6|1530.6|1527.6|1527.9|1524.9|56
1617961200000|2021-04-09 09:40:00|1530.9|1527.9|1529.9|1526.9|1531.1|1528.1|1529.9|1526.9|63
1617961500000|2021-04-09 09:45:00|1530.1|1527.1|1530.4|1527.4|1530.4|1527.4|1529.6|1526.6|45
1617961800000|2021-04-09 09:50:00|1530.6|1527.6|1530.6|1527.6|1530.6|1527.6|1530.6|1527.6|17
1617962100000|2021-04-09 09:55:00|1531.3|1528.3|1531.6|1528.6|1531.6|1528.6|1531.3|1528.3|26
1617962400000|2021-04-09 10:00:00|1530.9|1527.9|1530.9|1527.9|1531.6|1528.6|1530.9|1527.9|67
1617962700000|2021-04-09 10:05:00|1530.6|1527.6|1531.6|1528.6|1531.6|1528.6|1530.6|1527.6|580
1617963000000|2021-04-09 10:10:00|||||||||53
1617963300000|2021-04-09 10:15:00|1531.8|1528.8|1532.6|1529.6|1532.6|1529.6|1531.8|1528.8|118
1617963600000|2021-04-09 10:20:00|1533.2|1530.2|1533.6|1530.6|1533.6|1530.6|1533.2|1530.2|41
1617963900000|2021-04-09 10:25:00|1533.8|1530.8|1535.2|1532.2|1535.8|1532.8|1533.8|1530.8|166
1617964200000|2021-04-09 10:30:00|1534.8|1531.8|1534.8|1531.8|1535.8|1532.8|1534.6|1531.6|876
1617964500000|2021-04-09 10:35:00|1534.3|1531.3|1534.8|1531.8|1534.8|1531.8|1533.8|1530.8|54
1617964800000|2021-04-09 10:40:00|1535.1|1532.1|1533.8|1530.8|1535.1|1532.1|1533.8|1530.8|102
1617965100000|2021-04-09 10:45:00|1533.5|1530.5|1532.8|1529.8|1533.5|1530.5|1532.8|1529.8|71
1617965400000|2021-04-09 10:50:00|1533|1530|1533|1530|1534.1|1531.1|1532.8|1529.8|87
1617965700000|2021-04-09 10:55:00|1533.3|1530.3|1532.1|1529.1|1533.5|1530.5|1531.6|1528.6|212
1617966000000|2021-04-09 11:00:00|1531.6|1528.6|1533.2|1530.2|1533.2|1530.2|1531.6|1528.6|55
1617966300000|2021-04-09 11:05:00|1532.8|1529.8|1533.8|1530.8|1533.8|1530.8|1532.7|1529.7|55
1617966600000|2021-04-09 11:10:00|1533.7|1530.7|1534.8|1531.8|1535.8|1532.8|1533.6|1530.6|103
1617966900000|2021-04-09 11:15:00|1535.2|1532.2|1533.8|1530.8|1535.3|1532.3|1533.8|1530.8|82
1617967200000|2021-04-09 11:20:00|1534.8|1531.8|1535.7|1532.7|1536.6|1533.6|1534.8|1531.8|46
1617967500000|2021-04-09 11:25:00|1535.8|1532.8|1535.8|1532.8|1536.6|1533.6|1535.7|1532.7|72
1617967800000|2021-04-09 11:30:00|1536.6|1533.6|1536.6|1533.6|1536.8|1533.8|1535.7|1532.7|194
1617968100000|2021-04-09 11:35:00|1536.7|1533.7|1537.2|1534.2|1538.1|1535.1|1536.7|1533.7|954
1617968400000|2021-04-09 11:40:00|1536.8|1533.8|1536.8|1533.8|1537.7|1534.7|1536.7|1533.7|124
1617968700000|2021-04-09 11:45:00|1537.7|1534.7|1538.2|1535.2|1538.2|1535.2|1536.8|1533.8|104
1617969000000|2021-04-09 11:50:00|1537.8|1534.8|1537.8|1534.8|1538.2|1535.2|1537.7|1534.7|90
1617969300000|2021-04-09 11:55:00|1538.2|1535.2|1538.7|1535.7|1539.2|1536.2|1537.7|1534.7|228
1617969600000|2021-04-09 12:00:00|1538.6|1535.6|1537.6|1534.6|1539.1|1536.1|1536.9|1533.9|1173
1617969900000|2021-04-09 12:05:00|1537.3|1534.3|1540.8|1537.8|1540.8|1537.8|1537.3|1534.3|414
1617970200000|2021-04-09 12:10:00|1540.7|1537.7|1537.9|1534.9|1540.8|1537.8|1536.9|1533.9|740
1617970500000|2021-04-09 12:15:00|1538.2|1535.2|1540.2|1537.2|1540.2|1537.2|1537.6|1534.6|608
1617970800000|2021-04-09 12:20:00|1539.6|1536.6|1541|1538|1543.5|1540.5|1539.6|1536.6|794
1617971100000|2021-04-09 12:25:00|1540.8|1537.8|1541|1538|1543.1|1540.1|1540.8|1537.8|296
1617971400000|2021-04-09 12:30:00|1541.4|1538.4|1540.8|1537.8|1543|1540|1540.7|1537.7|385
1617971700000|2021-04-09 12:35:00|1540.7|1537.7|1539.2|1536.2|1540.8|1537.8|1538.8|1535.8|359
1617972000000|2021-04-09 12:40:00|1538.8|1535.8|1545.8|1542.8|1545.8|1542.8|1538.8|1535.8|1321
1617972300000|2021-04-09 12:45:00|1549.1|1546.1|1561.6|1558.6|1567.5|1564.5|1549.1|1546.1|3287
1617972600000|2021-04-09 12:50:00|1561.7|1558.7|1558|1555|1564.9|1561.9|1557.9|1554.9|1170
1617972900000|2021-04-09 12:55:00|1557.7|1554.7|1555.9|1552.9|1558.2|1555.2|1551.3|1548.3|1469
1617973200000|2021-04-09 13:00:00|1556.3|1553.3|1555.3|1552.3|1558.9|1555.9|1554.3|1551.3|884
1617973500000|2021-04-09 13:05:00|1554.9|1551.9|1555.7|1552.7|1557.9|1554.9|1554.7|1551.7|732
1617973800000|2021-04-09 13:10:00|1556|1553|1558|1555|1558.7|1555.7|1556|1553|405
1617974100000|2021-04-09 13:15:00|1557.7|1554.7|1557.8|1554.8|1558.9|1555.9|1557.7|1554.7|1488
1617974400000|2021-04-09 13:20:00|1558.2|1555.2|1560.9|1557.9|1562.8|1559.8|1558|1555|1146
1617974700000|2021-04-09 13:25:00|1561.7|1558.7|1562.7|1559.7|1563.8|1560.8|1561.3|1558.3|429
1617975000000|2021-04-09 13:30:00|1561.6|1558.6|1562.7|1559.7|1562.7|1559.7|1560.7|1557.7|371
1617975300000|2021-04-09 13:35:00|1563|1560|1562|1559|1563|1560|1561.4|1558.4|862
1617975600000|2021-04-09 13:40:00|1561.7|1558.7|1561|1558|1563.7|1560.7|1560.7|1557.7|717
1617975900000|2021-04-09 13:45:00|1561.4|1558.4|1562.7|1559.7|1563.7|1560.7|1561|1558|1336
1617976200000|2021-04-09 13:50:00|1562.5|1559.5|1564.7|1561.7|1564.7|1561.7|1561.7|1558.7|465
1617976500000|2021-04-09 13:55:00|1563.7|1560.7|1562|1559|1564.4|1561.4|1561.7|1558.7|366
1617976800000|2021-04-09 14:00:00|1562.3|1559.3|1557.5|1554.5|1563.9|1560.9|1556.7|1553.7|1268
1617977100000|2021-04-09 14:05:00|1557.4|1554.4|1555.4|1552.4|1557.5|1554.5|1553.4|1550.4|1580
1617977400000|2021-04-09 14:10:00|1555|1552|1553.4|1550.4|1555.5|1552.5|1551.7|1548.7|798
1617977700000|2021-04-09 14:15:00|1553|1550|1554.1|1551.1|1557.1|1554.1|1552.4|1549.4|993
1617978000000|2021-04-09 14:20:00|1554.2|1551.2|1558.1|1555.1|1558.6|1555.6|1554.1|1551.1|688
1617978300000|2021-04-09 14:25:00|1558.8|1555.8|1558.8|1555.8|1559.1|1556.1|1557.8|1554.8|509
1617978600000|2021-04-09 14:30:00|1560.1|1557.1|1559.1|1556.1|1560.1|1557.1|1557.1|1554.1|997
1617978900000|2021-04-09 14:35:00|1558.8|1555.8|1554.6|1551.6|1558.8|1555.8|1554.6|1551.6|973
1617979200000|2021-04-09 14:40:00|1553.7|1550.7|1552.8|1549.8|1554.8|1551.8|1552.7|1549.7|961
1617979500000|2021-04-09 14:45:00|1553.6|1550.6|1548.8|1545.8|1553.6|1550.6|1547.2|1544.2|1569
1617979800000|2021-04-09 14:50:00|1548.6|1545.6|1544.6|1541.6|1548.6|1545.6|1543.6|1540.6|541
1617980100000|2021-04-09 14:55:00|1544.2|1541.2|1546.6|1543.6|1546.6|1543.6|1543.6|1540.6|593
1617980400000|2021-04-09 15:00:00|1545.8|1542.8|1546.2|1543.2|1546.6|1543.6|1543.7|1540.7|336
1617980700000|2021-04-09 15:05:00|1545.8|1542.8|1547.2|1544.2|1547.6|1544.6|1545.6|1542.6|422
1617981000000|2021-04-09 15:10:00|1547.6|1544.6|1546.8|1543.8|1548.6|1545.6|1545.6|1542.6|1141
1617981300000|2021-04-09 15:15:00|1547.5|1544.5|1549.4|1546.4|1549.7|1546.7|1547.5|1544.5|1174
1617981600000|2021-04-09 15:20:00|1549.7|1546.7|1549.7|1546.7|1550.5|1547.5|1548.1|1545.1|659
1617981900000|2021-04-09 15:25:00|1549.4|1546.4|1549.1|1546.1|1550.1|1547.1|1547.8|1544.8|422
1617982200000|2021-04-09 15:30:00|1548.8|1545.8|1544.8|1541.8|1549|1546|1544.8|1541.8|227
1617982500000|2021-04-09 15:35:00|1544.5|1541.5|1545.5|1542.5|1545.8|1542.8|1543.8|1540.8|273
1617982800000|2021-04-09 15:40:00|1545.8|1542.8|1546.5|1543.5|1547.1|1544.1|1544.8|1541.8|374
1617983100000|2021-04-09 15:45:00|1546.8|1543.8|1550.3|1547.3|1550.5|1547.5|1545.8|1542.8|239
1617983400000|2021-04-09 15:50:00|1550|1547|1548.8|1545.8|1550.1|1547.1|1547.5|1544.5|369
1617983700000|2021-04-09 15:55:00|1548.5|1545.5|1546.1|1543.1|1548.8|1545.8|1545.1|1542.1|642
1617984000000|2021-04-09 16:00:00|1547.1|1544.1|1548.1|1545.1|1548.1|1545.1|1544.8|1541.8|314
1617984300000|2021-04-09 16:05:00|1547.1|1544.1|1549|1546|1549|1546|1545.8|1542.8|279
1617984600000|2021-04-09 16:10:00|1548.8|1545.8|1546.8|1543.8|1549|1546|1545.8|1542.8|791
1617984900000|2021-04-09 16:15:00|1547.1|1544.1|1547.8|1544.8|1547.8|1544.8|1545.8|1542.8|504
1617985200000|2021-04-09 16:20:00|1548.7|1545.7|1548.1|1545.1|1549.7|1546.7|1547.5|1544.5|1064
1617985500000|2021-04-09 16:25:00|1547.1|1544.1|1547.1|1544.1|1548.8|1545.8|1547.1|1544.1|254
1617985800000|2021-04-09 16:30:00|1547.5|1544.5|1546.8|1543.8|1549.5|1546.5|1546.8|1543.8|863
1617986100000|2021-04-09 16:35:00|1546.6|1543.6|1546.6|1543.6|1547.8|1544.8|1546.6|1543.6|320
1617986400000|2021-04-09 16:40:00|1547.2|1544.2|1546.6|1543.6|1547.7|1544.7|1545.2|1542.2|464
1617986700000|2021-04-09 16:45:00|1546.7|1543.7|1541.6|1538.6|1546.7|1543.7|1540.8|1537.8|1084
1617987000000|2021-04-09 16:50:00|1541.3|1538.3|1545.4|1542.4|1546.4|1543.4|1537.8|1534.8|5949
1617987300000|2021-04-09 16:55:00|1545.6|1542.6|1550|1547|1550.4|1547.4|1544.4|1541.4|1859
1617987600000|2021-04-09 17:00:00|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|0
1618212600000|2021-04-12 07:30:00|1548.1|1545.1|1547.9|1544.9|1549.7|1546.7|1547.4|1544.4|180
1618212900000|2021-04-12 07:35:00|1546.9|1543.9|1547.9|1544.9|1547.9|1544.9|1545.6|1542.6|1123
1618213200000|2021-04-12 07:40:00|1547.2|1544.2|1548.2|1545.2|1548.2|1545.2|1546.9|1543.9|55
1618213500000|2021-04-12 07:45:00|1548.1|1545.1|1550.8|1547.8|1551.3|1548.3|1547.9|1544.9|273
1618213800000|2021-04-12 07:50:00|1550.4|1547.4|1550.8|1547.8|1550.8|1547.8|1549.2|1546.2|258
1618214100000|2021-04-12 07:55:00|1551.2|1548.2|1549.8|1546.8|1551.2|1548.2|1549.8|1546.8|51
1618214400000|2021-04-12 08:00:00|1549.4|1546.4|1550.2|1547.2|1550.3|1547.3|1549.4|1546.4|59
1618214700000|2021-04-12 08:05:00|1549.2|1546.2|1548.8|1545.8|1549.2|1546.2|1548.2|1545.2|40
1618215000000|2021-04-12 08:10:00|1549.2|1546.2|1549.2|1546.2|1550.2|1547.2|1549.2|1546.2|26
1618215300000|2021-04-12 08:15:00|1548.7|1545.7|1549.2|1546.2|1549.3|1546.3|1548.7|1545.7|123
1618215600000|2021-04-12 08:20:00|1549.3|1546.3|1551.2|1548.2|1551.2|1548.2|1549.3|1546.3|52
1618215900000|2021-04-12 08:25:00|1551.3|1548.3|1551.2|1548.2|1552.4|1549.4|1551.2|1548.2|43
1618216200000|2021-04-12 08:30:00|1550.2|1547.2|1550.2|1547.2|1550.2|1547.2|1549.7|1546.7|45
1618216500000|2021-04-12 08:35:00|1550|1547|1553.2|1550.2|1553.2|1550.2|1550|1547|86
1618216800000|2021-04-12 08:40:00|1554.2|1551.2|1554.2|1551.2|1554.4|1551.4|1553.2|1550.2|102
1618217100000|2021-04-12 08:45:00|||||||||27
1618217400000|2021-04-12 08:50:00|||||||||51
1618217700000|2021-04-12 08:55:00|1553.2|1550.2|1555.2|1552.2|1556.3|1553.3|1553.2|1550.2|635
1618218000000|2021-04-12 09:00:00|1554.2|1551.2|1555.3|1552.3|1556.2|1553.2|1554.2|1551.2|101
1618218300000|2021-04-12 09:05:00|1555.7|1552.7|1558.5|1555.5|1559.5|1556.5|1555.7|1552.7|885
1618218600000|2021-04-12 09:10:00|1558.4|1555.4|1557.3|1554.3|1558.4|1555.4|1556.4|1553.4|44
1618218900000|2021-04-12 09:15:00|1557.2|1554.2|1557.2|1554.2|1557.3|1554.3|1557.2|1554.2|40
1618219200000|2021-04-12 09:20:00|1556.2|1553.2|1557.2|1554.2|1557.2|1554.2|1556.2|1553.2|71
1618219500000|2021-04-12 09:25:00|1557.5|1554.5|1557.2|1554.2|1558.3|1555.3|1557.2|1554.2|567
1618219800000|2021-04-12 09:30:00|1557.7|1554.7|1557.9|1554.9|1558.2|1555.2|1557.5|1554.5|47
1618220100000|2021-04-12 09:35:00|1556.9|1553.9|1556.9|1553.9|1557.9|1554.9|1556.9|1553.9|62
1618220400000|2021-04-12 09:40:00|1555.9|1552.9|1554.9|1551.9|1556.4|1553.4|1554.9|1551.9|135
1618220700000|2021-04-12 09:45:00|1554.2|1551.2|1555|1552|1555.9|1552.9|1553.9|1550.9|52
1618221000000|2021-04-12 09:50:00|1555.4|1552.4|1555.9|1552.9|1556.4|1553.4|1555.4|1552.4|24
1618221300000|2021-04-12 09:55:00|1556|1553|1557.9|1554.9|1557.9|1554.9|1555.9|1552.9|78
1618221600000|2021-04-12 10:00:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1556.9|1553.9|35
1618221900000|2021-04-12 10:05:00|1558.4|1555.4|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|58
1618222200000|2021-04-12 10:10:00|1558.2|1555.2|1559.5|1556.5|1559.5|1556.5|1557.9|1554.9|96
1618222500000|2021-04-12 10:15:00|1559.2|1556.2|1559.5|1556.5|1559.9|1556.9|1557.9|1554.9|209
1618222800000|2021-04-12 10:20:00|1559|1556|1557.9|1554.9|1559.4|1556.4|1557.9|1554.9|29
1618223100000|2021-04-12 10:25:00|1558|1555|1557.9|1554.9|1558.4|1555.4|1557.9|1554.9|56
1618223400000|2021-04-12 10:30:00|1558.3|1555.3|1558.9|1555.9|1558.9|1555.9|1557.9|1554.9|94
1618223700000|2021-04-12 10:35:00|1559.5|1556.5|1558.9|1555.9|1559.5|1556.5|1557.9|1554.9|38
1618224000000|2021-04-12 10:40:00|1559.4|1556.4|1557.3|1554.3|1559.4|1556.4|1557.3|1554.3|143
1618224300000|2021-04-12 10:45:00|1556.9|1553.9|1555.7|1552.7|1557.3|1554.3|1555.7|1552.7|90
1618224600000|2021-04-12 10:50:00|1555.8|1552.8|1555.7|1552.7|1556.9|1553.9|1555.7|1552.7|54
1618224900000|2021-04-12 10:55:00|1556.2|1553.2|1555.7|1552.7|1556.3|1553.3|1555.7|1552.7|82
1618225200000|2021-04-12 11:00:00|1554.8|1551.8|1553.7|1550.7|1555.7|1552.7|1553.7|1550.7|115
1618225500000|2021-04-12 11:05:00|1553.8|1550.8|1553.8|1550.8|1553.9|1550.9|1553.7|1550.7|65
1618225800000|2021-04-12 11:10:00|1553.9|1550.9|1554.8|1551.8|1555.7|1552.7|1553.7|1550.7|300
1618226100000|2021-04-12 11:15:00|1554.9|1551.9|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|49
1618226400000|2021-04-12 11:20:00|1556.1|1553.1|1556.3|1553.3|1557.3|1554.3|1555.9|1552.9|72
1618226700000|2021-04-12 11:25:00|1556.7|1553.7|1558.8|1555.8|1558.8|1555.8|1556.7|1553.7|116
1618227000000|2021-04-12 11:30:00|1558.7|1555.7|1558.7|1555.7|1558.8|1555.8|1557.8|1554.8|68
1618227300000|2021-04-12 11:35:00|1558.3|1555.3|1558.7|1555.7|1558.8|1555.8|1558.2|1555.2|70
1618227600000|2021-04-12 11:40:00|1558.3|1555.3|1557.7|1554.7|1558.7|1555.7|1557.7|1554.7|109
1618227900000|2021-04-12 11:45:00|1557.8|1554.8|1557.7|1554.7|1558.3|1555.3|1557.7|1554.7|22
1618228200000|2021-04-12 11:50:00|1556.7|1553.7|1556.5|1553.5|1558.2|1555.2|1556.5|1553.5|1438
1618228500000|2021-04-12 11:55:00|1555.5|1552.5|1555.7|1552.7|1555.7|1552.7|1555.1|1552.1|90
1618228800000|2021-04-12 12:00:00|1555.6|1552.6|1554.5|1551.5|1555.7|1552.7|1553.7|1550.7|459
1618229100000|2021-04-12 12:05:00|1553.7|1550.7|1557.1|1554.1|1557.6|1554.6|1553.7|1550.7|284
1618229400000|2021-04-12 12:10:00|1557.5|1554.5|1556.7|1553.7|1558.5|1555.5|1554.5|1551.5|1012
1618229700000|2021-04-12 12:15:00|1555.7|1552.7|1556.7|1553.7|1557.7|1554.7|1555.7|1552.7|175
1618230000000|2021-04-12 12:20:00|1555.9|1552.9|1551.7|1548.7|1555.9|1552.9|1551.5|1548.5|525
1618230300000|2021-04-12 12:25:00|1552.1|1549.1|1556.6|1553.6|1556.6|1553.6|1552.1|1549.1|189
1618230600000|2021-04-12 12:30:00|1556.7|1553.7|1556.9|1553.9|1557.9|1554.9|1555.1|1552.1|218
1618230900000|2021-04-12 12:35:00|1557.3|1554.3|1555.3|1552.3|1557.9|1554.9|1554.7|1551.7|149
1618231200000|2021-04-12 12:40:00|1555.7|1552.7|1555.7|1552.7|1557.7|1554.7|1554.7|1551.7|316
1618231500000|2021-04-12 12:45:00|1554.7|1551.7|1556.7|1553.7|1556.7|1553.7|1554.7|1551.7|186
1618231800000|2021-04-12 12:50:00|1556.5|1553.5|1555.7|1552.7|1556.5|1553.5|1555.1|1552.1|722
1618232100000|2021-04-12 12:55:00|1555.5|1552.5|1555.7|1552.7|1555.7|1552.7|1554.7|1551.7|129
1618232400000|2021-04-12 13:00:00|1555.9|1552.9|1555.7|1552.7|1557.3|1554.3|1555.7|1552.7|815
1618232700000|2021-04-12 13:05:00|1556.1|1553.1|1554.7|1551.7|1556.7|1553.7|1554.7|1551.7|299
1618233000000|2021-04-12 13:10:00|1555.1|1552.1|1553.7|1550.7|1555.1|1552.1|1552.7|1549.7|743
1618233300000|2021-04-12 13:15:00|1552.7|1549.7|1550.7|1547.7|1552.7|1549.7|1549.7|1546.7|181
1618233600000|2021-04-12 13:20:00|1549.7|1546.7|1550.7|1547.7|1551.7|1548.7|1548.7|1545.7|204
1618233900000|2021-04-12 13:25:00|1550.2|1547.2|1547.7|1544.7|1550.7|1547.7|1547.7|1544.7|652
1618234200000|2021-04-12 13:30:00|1548.1|1545.1|1542.6|1539.6|1548.6|1545.6|1542.5|1539.5|968
1618234500000|2021-04-12 13:35:00|1542.5|1539.5|1544.5|1541.5|1544.5|1541.5|1540.1|1537.1|730
1618234800000|2021-04-12 13:40:00|1543.5|1540.5|1544.7|1541.7|1545.1|1542.1|1542.5|1539.5|334
1618235100000|2021-04-12 13:45:00|1545.5|1542.5|1542.5|1539.5|1546.7|1543.7|1542.1|1539.1|638
1618235400000|2021-04-12 13:50:00|1542.6|1539.6|1541.5|1538.5|1542.6|1539.6|1538.8|1535.8|1014
1618235700000|2021-04-12 13:55:00|1541.2|1538.2|1543.5|1540.5|1544.5|1541.5|1540.5|1537.5|602
1618236000000|2021-04-12 14:00:00|1543.6|1540.6|1542.5|1539.5|1544.8|1541.8|1542.5|1539.5|490
1618236300000|2021-04-12 14:05:00|1541.7|1538.7|1543.2|1540.2|1543.5|1540.5|1541.3|1538.3|198
1618236600000|2021-04-12 14:10:00|1543.3|1540.3|1543.3|1540.3|1543.8|1540.8|1543.2|1540.2|152
1618236900000|2021-04-12 14:15:00|1544.8|1541.8|1538.8|1535.8|1545.2|1542.2|1538.2|1535.2|1045
1618237200000|2021-04-12 14:20:00|1539.2|1536.2|1539.8|1536.8|1540.2|1537.2|1537.2|1534.2|422
1618237500000|2021-04-12 14:25:00|1540|1537|1539.8|1536.8|1541.5|1538.5|1538.2|1535.2|911
1618237800000|2021-04-12 14:30:00|1540.2|1537.2|1543.5|1540.5|1543.5|1540.5|1540.2|1537.2|465
1618238100000|2021-04-12 14:35:00|1543.3|1540.3|1543.2|1540.2|1543.5|1540.5|1541.2|1538.2|363
1618238400000|2021-04-12 14:40:00|1542.2|1539.2|1543.3|1540.3|1543.5|1540.5|1542.2|1539.2|326
1618238700000|2021-04-12 14:45:00|1543.5|1540.5|1543.3|1540.3|1543.8|1540.8|1543.2|1540.2|188
1618239000000|2021-04-12 14:50:00|1543.2|1540.2|1544.2|1541.2|1545.2|1542.2|1543.2|1540.2|347
1618239300000|2021-04-12 14:55:00|1543.5|1540.5|1540.8|1537.8|1543.5|1540.5|1538.8|1535.8|456
1618239600000|2021-04-12 15:00:00|1541.2|1538.2|1539.3|1536.3|1542.5|1539.5|1539.3|1536.3|1215
1618239900000|2021-04-12 15:05:00|1539.5|1536.5|1539.2|1536.2|1540.5|1537.5|1538.5|1535.5|184
1618240200000|2021-04-12 15:10:00|1539.5|1536.5|1539.2|1536.2|1541.3|1538.3|1539.2|1536.2|299
1618240500000|2021-04-12 15:15:00|1539.3|1536.3|1537.3|1534.3|1539.5|1536.5|1537.2|1534.2|1583
1618240800000|2021-04-12 15:20:00|1537.8|1534.8|1540.2|1537.2|1542.3|1539.3|1537.8|1534.8|596
1618241100000|2021-04-12 15:25:00|1539.5|1536.5|1538.2|1535.2|1540.2|1537.2|1537.8|1534.8|170
1618241400000|2021-04-12 15:30:00|1538.8|1535.8|1538.8|1535.8|1540.5|1537.5|1538.2|1535.2|204
1618241700000|2021-04-12 15:35:00|1538.6|1535.6|1538.2|1535.2|1538.8|1535.8|1538.2|1535.2|220
1618242000000|2021-04-12 15:40:00|1537.2|1534.2|1535.2|1532.2|1538.2|1535.2|1534.2|1531.2|448
1618242300000|2021-04-12 15:45:00|1535.3|1532.3|1537.2|1534.2|1537.2|1534.2|1534.3|1531.3|549
1618242600000|2021-04-12 15:50:00|1537|1534|1534.2|1531.2|1537.5|1534.5|1534.2|1531.2|501
1618242900000|2021-04-12 15:55:00|1534.6|1531.6|1536|1533|1536.6|1533.6|1534.2|1531.2|396
1618243200000|2021-04-12 16:00:00|1536.2|1533.2|1537.6|1534.6|1538.2|1535.2|1535.6|1532.6|366
1618243500000|2021-04-12 16:05:00|1538|1535|1538|1535|1539.2|1536.2|1538|1535|294
1618243800000|2021-04-12 16:10:00|1537.6|1534.6|1538.6|1535.6|1538.6|1535.6|1537.6|1534.6|522
1618244100000|2021-04-12 16:15:00|1539|1536|1540.6|1537.6|1542|1539|1539|1536|368
1618244400000|2021-04-12 16:20:00|1540|1537|1540.1|1537.1|1541|1538|1539.2|1536.2|308
1618244700000|2021-04-12 16:25:00|1540|1537|1541.2|1538.2|1542.2|1539.2|1538.6|1535.6|320
1618245000000|2021-04-12 16:30:00|1541|1538|1544.6|1541.6|1545.2|1542.2|1541|1538|1428
1618245300000|2021-04-12 16:35:00|1545|1542|1544.5|1541.5|1545.2|1542.2|1544|1541|273
1618245600000|2021-04-12 16:40:00|1544.6|1541.6|1542.2|1539.2|1545.2|1542.2|1542|1539|602
1618245900000|2021-04-12 16:45:00|1542.6|1539.6|1540.2|1537.2|1543.9|1540.9|1540|1537|1679
1618246200000|2021-04-12 16:50:00|1540.8|1537.8|1538|1535|1544|1541|1534.8|1531.8|8581
1618246500000|2021-04-12 16:55:00|1538.5|1535.5|1536.4|1533.4|1541.8|1538.8|1536.4|1533.4|2298
1618299000000|2021-04-13 07:30:00|1538.7|1535.7|1539.4|1536.4|1542|1539|1538|1535|210
1618299300000|2021-04-13 07:35:00|1539.8|1536.8|1541.9|1538.9|1545.6|1542.6|1539.8|1536.8|484
1618299600000|2021-04-13 07:40:00|1542.3|1539.3|1541|1538|1542.3|1539.3|1541|1538|82
1618299900000|2021-04-13 07:45:00|1540.9|1537.9|1541|1538|1541.4|1538.4|1539.8|1536.8|139
1618300200000|2021-04-13 07:50:00|1540.5|1537.5|1540.2|1537.2|1541.6|1538.6|1540|1537|64
1618300500000|2021-04-13 07:55:00|1541.2|1538.2|1542.6|1539.6|1543.1|1540.1|1541.2|1538.2|55
1618300800000|2021-04-13 08:00:00|1542.5|1539.5|1543.2|1540.2|1543.2|1540.2|1542|1539|31
1618301100000|2021-04-13 08:05:00|1542|1539|1540.1|1537.1|1542.6|1539.6|1540.1|1537.1|113
1618301400000|2021-04-13 08:10:00|1539.7|1536.7|1539|1536|1541|1538|1538.1|1535.1|79
1618301700000|2021-04-13 08:15:00|1539.1|1536.1|1539.6|1536.6|1541.6|1538.6|1539.1|1536.1|61
1618302000000|2021-04-13 08:20:00|1539.5|1536.5|1540.6|1537.6|1540.6|1537.6|1539.5|1536.5|65
1618302300000|2021-04-13 08:25:00|1541|1538|1540.2|1537.2|1541.2|1538.2|1540|1537|87
1618302600000|2021-04-13 08:30:00|1540.6|1537.6|1541.2|1538.2|1541.2|1538.2|1539.2|1536.2|50
1618302900000|2021-04-13 08:35:00|||||||||36
1618303200000|2021-04-13 08:40:00|1540.6|1537.6|1541.2|1538.2|1541.2|1538.2|1540.2|1537.2|50
1618303500000|2021-04-13 08:45:00|1541.1|1538.1|1540.6|1537.6|1541.1|1538.1|1540.6|1537.6|48
1618303800000|2021-04-13 08:50:00|1541|1538|1542.1|1539.1|1542.1|1539.1|1541|1538|35
1618304100000|2021-04-13 08:55:00|1542.2|1539.2|1541|1538|1542.2|1539.2|1541|1538|30
1618304400000|2021-04-13 09:00:00|1540.2|1537.2|1542|1539|1542|1539|1539.8|1536.8|122
1618304700000|2021-04-13 09:05:00|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|1541.9|1538.9|37
1618305000000|2021-04-13 09:10:00|1542|1539|1542|1539|1543|1540|1542|1539|67
1618305300000|2021-04-13 09:15:00|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|1542.4|1539.4|28
1618305600000|2021-04-13 09:20:00|1542|1539|1542|1539|1542|1539|1542|1539|34
1618305900000|2021-04-13 09:25:00|1542.8|1539.8|1543|1540|1543|1540|1542.8|1539.8|140
1618306200000|2021-04-13 09:30:00|1543.2|1540.2|1544.9|1541.9|1545|1542|1543.2|1540.2|645
1618306500000|2021-04-13 09:35:00|1544.8|1541.8|1544|1541|1544.8|1541.8|1544|1541|35
1618306800000|2021-04-13 09:40:00|1544.9|1541.9|1546|1543|1546|1543|1544.9|1541.9|48
1618307100000|2021-04-13 09:45:00|1545.9|1542.9|1545|1542|1545.9|1542.9|1545|1542|78
1618307400000|2021-04-13 09:50:00|1545.4|1542.4|1545|1542|1546|1543|1545|1542|191
1618307700000|2021-04-13 09:55:00|||||||||28
1618308000000|2021-04-13 10:00:00|1544.8|1541.8|1545|1542|1545.8|1542.8|1544.8|1541.8|93
1618308300000|2021-04-13 10:05:00|1544.8|1541.8|1545.9|1542.9|1546|1543|1544.8|1541.8|82
1618308600000|2021-04-13 10:10:00|1545.8|1542.8|1545.9|1542.9|1545.9|1542.9|1545.8|1542.8|33
1618308900000|2021-04-13 10:15:00|1545.8|1542.8|1542.8|1539.8|1545.8|1542.8|1542.8|1539.8|282
1618309200000|2021-04-13 10:20:00|1542.9|1539.9|1541.8|1538.8|1543|1540|1541.8|1538.8|69
1618309500000|2021-04-13 10:25:00|1541.9|1538.9|1541.9|1538.9|1542|1539|1541.8|1538.8|32
1618309800000|2021-04-13 10:30:00|1542|1539|1542.9|1539.9|1542.9|1539.9|1541.8|1538.8|66
1618310100000|2021-04-13 10:35:00|1543|1540|1542.9|1539.9|1543|1540|1542.8|1539.8|54
1618310400000|2021-04-13 10:40:00|1542.8|1539.8|1542.9|1539.9|1542.9|1539.9|1542.8|1539.8|31
1618310700000|2021-04-13 10:45:00|1543|1540|1542.8|1539.8|1543|1540|1542.8|1539.8|98
1618311000000|2021-04-13 10:50:00|1542.9|1539.9|1542.8|1539.8|1543.3|1540.3|1542.8|1539.8|445
1618311300000|2021-04-13 10:55:00|||||||||32
1618311600000|2021-04-13 11:00:00|1543|1540|1540|1537|1543.8|1540.8|1539.8|1536.8|116
1618311900000|2021-04-13 11:05:00|1540.4|1537.4|1542.8|1539.8|1542.8|1539.8|1540.4|1537.4|115
1618312200000|2021-04-13 11:10:00|1542|1539|1542|1539|1542.4|1539.4|1542|1539|171
1618312500000|2021-04-13 11:15:00|1542.1|1539.1|1542.4|1539.4|1543|1540|1542|1539|218
1618312800000|2021-04-13 11:20:00|1542.6|1539.6|1542.8|1539.8|1542.9|1539.9|1542.4|1539.4|106
1618313100000|2021-04-13 11:25:00|1544|1541|1543.8|1540.8|1544.4|1541.4|1543.4|1540.4|89
1618313400000|2021-04-13 11:30:00|1544|1541|1544.8|1541.8|1544.8|1541.8|1543.8|1540.8|92
1618313700000|2021-04-13 11:35:00|1545.8|1542.8|1546.8|1543.8|1546.8|1543.8|1545.8|1542.8|139
1618314000000|2021-04-13 11:40:00|1546.2|1543.2|1548|1545|1548.4|1545.4|1545.9|1542.9|153
1618314300000|2021-04-13 11:45:00|1547.9|1544.9|1547.9|1544.9|1548.3|1545.3|1546.8|1543.8|79
1618314600000|2021-04-13 11:50:00|1548|1545|1548.8|1545.8|1550.8|1547.8|1548|1545|314
1618314900000|2021-04-13 11:55:00|1548.7|1545.7|1548.6|1545.6|1549.2|1546.2|1547.6|1544.6|345
1618315200000|2021-04-13 12:00:00|1548.4|1545.4|1548.8|1545.8|1552.6|1549.6|1547.6|1544.6|519
1618315500000|2021-04-13 12:05:00|1548.7|1545.7|1549.8|1546.8|1549.8|1546.8|1546.8|1543.8|204
1618315800000|2021-04-13 12:10:00|1549.6|1546.6|1547.9|1544.9|1549.6|1546.6|1544.6|1541.6|991
1618316100000|2021-04-13 12:15:00|1547.8|1544.8|1548.8|1545.8|1549|1546|1547.8|1544.8|158
1618316400000|2021-04-13 12:20:00|1548|1545|1551|1548|1553.8|1550.8|1548|1545|502
1618316700000|2021-04-13 12:25:00|1551.4|1548.4|1549.9|1546.9|1552|1549|1549.8|1546.8|216
1618317000000|2021-04-13 12:30:00|1549.8|1546.8|1553|1550|1554|1551|1549|1546|1480
1618317300000|2021-04-13 12:35:00|1554|1551|1554.8|1551.8|1555.8|1552.8|1553.8|1550.8|754
1618317600000|2021-04-13 12:40:00|1554.9|1551.9|1555|1552|1558.8|1555.8|1554.8|1551.8|471
1618317900000|2021-04-13 12:45:00|1554.9|1551.9|1555.8|1552.8|1556|1553|1554.8|1551.8|710
1618318200000|2021-04-13 12:50:00|1555.9|1552.9|1552.8|1549.8|1556|1553|1552.8|1549.8|293
1618318500000|2021-04-13 12:55:00|1553.8|1550.8|1553.8|1550.8|1554|1551|1552|1549|815
1618318800000|2021-04-13 13:00:00|1552.8|1549.8|1554|1551|1554|1551|1551.4|1548.4|749
1618319100000|2021-04-13 13:05:00|1553.8|1550.8|1556|1553|1556|1553|1553|1550|380
1618319400000|2021-04-13 13:10:00|1557|1554|1557.8|1554.8|1559.8|1556.8|1557|1554|398
1618319700000|2021-04-13 13:15:00|1557.9|1554.9|1557.9|1554.9|1562.5|1559.5|1557.9|1554.9|831
1618320000000|2021-04-13 13:20:00|1558|1555|1560.8|1557.8|1560.9|1557.9|1557.8|1554.8|196
1618320300000|2021-04-13 13:25:00|1559.9|1556.9|1557.8|1554.8|1559.9|1556.9|1557.8|1554.8|215
1618320600000|2021-04-13 13:30:00|1557.9|1554.9|1554.6|1551.6|1558.8|1555.8|1551.6|1548.6|2085
1618320900000|2021-04-13 13:35:00|1555|1552|1554.7|1551.7|1557.8|1554.8|1554.6|1551.6|357
1618321200000|2021-04-13 13:40:00|1554.6|1551.6|1556.8|1553.8|1557.7|1554.7|1554.6|1551.6|447
1618321500000|2021-04-13 13:45:00|1557.8|1554.8|1561|1558|1565|1562|1557.8|1554.8|657
1618321800000|2021-04-13 13:50:00|1561.4|1558.4|1563.3|1560.3|1563.8|1560.8|1561.4|1558.4|284
1618322100000|2021-04-13 13:55:00|1563.4|1560.4|1562.2|1559.2|1563.8|1560.8|1558.7|1555.7|377
1618322400000|2021-04-13 14:00:00|1562|1559|1560.8|1557.8|1563.8|1560.8|1560.8|1557.8|275
1618322700000|2021-04-13 14:05:00|1561.2|1558.2|1558.7|1555.7|1562.2|1559.2|1558.6|1555.6|260
1618323000000|2021-04-13 14:10:00|1558.8|1555.8|1556.6|1553.6|1559.2|1556.2|1556.1|1553.1|222
1618323300000|2021-04-13 14:15:00|1556.8|1553.8|1554.2|1551.2|1558.6|1555.6|1554.2|1551.2|473
1618323600000|2021-04-13 14:20:00|1553.8|1550.8|1554.6|1551.6|1557.2|1554.2|1552.8|1549.8|506
1618323900000|2021-04-13 14:25:00|1555.6|1552.6|1555.8|1552.8|1557.4|1554.4|1555.4|1552.4|577
1618324200000|2021-04-13 14:30:00|1555.4|1552.4|1559.5|1556.5|1559.6|1556.6|1555.4|1552.4|304
1618324500000|2021-04-13 14:35:00|1559.4|1556.4|1554.6|1551.6|1559.4|1556.4|1554.4|1551.4|314
1618324800000|2021-04-13 14:40:00|1554.5|1551.5|1558.4|1555.4|1559|1556|1554.4|1551.4|210
1618325100000|2021-04-13 14:45:00|1557.6|1554.6|1552.5|1549.5|1558.4|1555.4|1551.5|1548.5|392
1618325400000|2021-04-13 14:50:00|1552.6|1549.6|1552.5|1549.5|1553.5|1550.5|1551.4|1548.4|216
1618325700000|2021-04-13 14:55:00|1552.4|1549.4|1556|1553|1556|1553|1552.4|1549.4|357
1618326000000|2021-04-13 15:00:00|1556.4|1553.4|1554.4|1551.4|1557.4|1554.4|1553.4|1550.4|598
1618326300000|2021-04-13 15:05:00|1555.4|1552.4|1556|1553|1556|1553|1554.4|1551.4|310
1618326600000|2021-04-13 15:10:00|1556.4|1553.4|1553|1550|1556.6|1553.6|1552.4|1549.4|396
1618326900000|2021-04-13 15:15:00|1553.4|1550.4|1556.5|1553.5|1556.6|1553.6|1552.4|1549.4|807
1618327200000|2021-04-13 15:20:00|1556.4|1553.4|1560.2|1557.2|1560.4|1557.4|1556|1553|1861
1618327500000|2021-04-13 15:25:00|1559.4|1556.4|1559.8|1556.8|1559.8|1556.8|1558.8|1555.8|91
1618327800000|2021-04-13 15:30:00|1559.7|1556.7|1560.4|1557.4|1561.6|1558.6|1559.3|1556.3|758
1618328100000|2021-04-13 15:35:00|1560.8|1557.8|1560.8|1557.8|1560.8|1557.8|1560.2|1557.2|142
1618328400000|2021-04-13 15:40:00|1560.3|1557.3|1559.2|1556.2|1560.7|1557.7|1558.2|1555.2|243
1618328700000|2021-04-13 15:45:00|1558.4|1555.4|1558.4|1555.4|1558.7|1555.7|1557.2|1554.2|187
1618329000000|2021-04-13 15:50:00|1558.8|1555.8|1560.8|1557.8|1561.3|1558.3|1558.4|1555.4|342
1618329300000|2021-04-13 15:55:00|1561.2|1558.2|1561.4|1558.4|1561.4|1558.4|1560.8|1557.8|178
1618329600000|2021-04-13 16:00:00|1561.2|1558.2|1562.2|1559.2|1563.4|1560.4|1561.2|1558.2|338
1618329900000|2021-04-13 16:05:00|1561.3|1558.3|1559.7|1556.7|1561.4|1558.4|1559.2|1556.2|294
1618330200000|2021-04-13 16:10:00|1559.8|1556.8|1559.8|1556.8|1560.2|1557.2|1559.2|1556.2|597
1618330500000|2021-04-13 16:15:00|1559.6|1556.6|1556.7|1553.7|1560.2|1557.2|1556.2|1553.2|506
1618330800000|2021-04-13 16:20:00|1556.8|1553.8|1558.2|1555.2|1558.2|1555.2|1556.2|1553.2|1044
1618331100000|2021-04-13 16:25:00|1558.8|1555.8|1555.6|1552.6|1558.8|1555.8|1555|1552|1293
1618331400000|2021-04-13 16:30:00|1555.2|1552.2|1554.6|1551.6|1556|1553|1554.2|1551.2|643
1618331700000|2021-04-13 16:35:00|1554.2|1551.2|1552.1|1549.1|1554.2|1551.2|1551|1548|2408
1618332000000|2021-04-13 16:40:00|1552|1549|1551|1548|1552.7|1549.7|1551|1548|316
1618332300000|2021-04-13 16:45:00|1551.7|1548.7|1551.3|1548.3|1552|1549|1550|1547|710
1618332600000|2021-04-13 16:50:00|1551.7|1548.7|1550.6|1547.6|1552|1549|1547.5|1544.5|8777
1618332900000|2021-04-13 16:55:00|1550.7|1547.7|1555.7|1552.7|1555.7|1552.7|1549.5|1546.5|2280
1618385400000|2021-04-14 07:30:00|1558.8|1555.8|1561|1558|1562|1559|1558.8|1555.8|226
1618385700000|2021-04-14 07:35:00|1561.2|1558.2|1559|1556|1562.2|1559.2|1559|1556|702
1618386000000|2021-04-14 07:40:00|1559.9|1556.9|1560.4|1557.4|1560.8|1557.8|1559.8|1556.8|32
1618386300000|2021-04-14 07:45:00|1560.9|1557.9|1560.9|1557.9|1561.2|1558.2|1560|1557|179
1618386600000|2021-04-14 07:50:00|1560.8|1557.8|1563|1560|1563|1560|1560.5|1557.5|65
1618386900000|2021-04-14 07:55:00|1564.4|1561.4|1564.6|1561.6|1565|1562|1564|1561|273
1618387200000|2021-04-14 08:00:00|1565|1562|1568|1565|1568.4|1565.4|1564.6|1561.6|915
1618387500000|2021-04-14 08:05:00|1568.5|1565.5|1570.8|1567.8|1570.8|1567.8|1568.4|1565.4|800
1618387800000|2021-04-14 08:10:00|1569.7|1566.7|1570.8|1567.8|1571|1568|1569.7|1566.7|170
1618388100000|2021-04-14 08:15:00|1570.9|1567.9|1577.6|1574.6|1578.5|1575.5|1570.8|1567.8|1148
1618388400000|2021-04-14 08:20:00|1578|1575|1575.2|1572.2|1578|1575|1575.2|1572.2|701
1618388700000|2021-04-14 08:25:00|1574.8|1571.8|1574.1|1571.1|1575.3|1572.3|1573.6|1570.6|80
1618389000000|2021-04-14 08:30:00|1573.7|1570.7|1578.2|1575.2|1578.3|1575.3|1573.2|1570.2|93
1618389300000|2021-04-14 08:35:00|1578.4|1575.4|1578.4|1575.4|1578.4|1575.4|1577.3|1574.3|264
1618389600000|2021-04-14 08:40:00|1577.6|1574.6|1577.8|1574.8|1578.4|1575.4|1576.2|1573.2|541
1618389900000|2021-04-14 08:45:00|1578.2|1575.2|1577.6|1574.6|1578.2|1575.2|1576.6|1573.6|56
1618390200000|2021-04-14 08:50:00|1577.8|1574.8|1578.6|1575.6|1578.8|1575.8|1577.8|1574.8|100
1618390500000|2021-04-14 08:55:00|1578.7|1575.7|1577.6|1574.6|1579.6|1576.6|1577.6|1574.6|67
1618390800000|2021-04-14 09:00:00|1577.4|1574.4|1577.5|1574.5|1578|1575|1576.5|1573.5|146
1618391100000|2021-04-14 09:05:00|1578|1575|1576.8|1573.8|1578.4|1575.4|1576.2|1573.2|124
1618391400000|2021-04-14 09:10:00|1576.4|1573.4|1576.2|1573.2|1576.4|1573.4|1575.8|1572.8|83
1618391700000|2021-04-14 09:15:00|1575.4|1572.4|1575.2|1572.2|1576.3|1573.3|1574.8|1571.8|129
1618392000000|2021-04-14 09:20:00|1575.1|1572.1|1574.4|1571.4|1575.1|1572.1|1574.4|1571.4|39
1618392300000|2021-04-14 09:25:00|1574.8|1571.8|1574.8|1571.8|1574.8|1571.8|1574.8|1571.8|58
1618392600000|2021-04-14 09:30:00|1574.4|1571.4|1573.3|1570.3|1574.4|1571.4|1573.2|1570.2|101
1618392900000|2021-04-14 09:35:00|1573.4|1570.4|1573.8|1570.8|1573.8|1570.8|1573.2|1570.2|50
1618393200000|2021-04-14 09:40:00|1573.2|1570.2|1571.5|1568.5|1573.2|1570.2|1571.2|1568.2|117
1618393500000|2021-04-14 09:45:00|1571.1|1568.1|1570.4|1567.4|1571.6|1568.6|1570|1567|215
1618393800000|2021-04-14 09:50:00|1570.3|1567.3|1568.8|1565.8|1572.2|1569.2|1568.7|1565.7|646
1618394100000|2021-04-14 09:55:00|1570.4|1567.4|1570.8|1567.8|1570.8|1567.8|1568.8|1565.8|262
1618394400000|2021-04-14 10:00:00|1571.4|1568.4|1574.7|1571.7|1575.2|1572.2|1571.4|1568.4|188
1618394700000|2021-04-14 10:05:00|1574.6|1571.6|1571.6|1568.6|1574.8|1571.8|1571.6|1568.6|107
1618395000000|2021-04-14 10:10:00|1571.8|1568.8|1572.7|1569.7|1573.6|1570.6|1571.8|1568.8|52
1618395300000|2021-04-14 10:15:00|1572.8|1569.8|1573|1570|1573.6|1570.6|1568.9|1565.9|463
1618395600000|2021-04-14 10:20:00|1573.4|1570.4|1574.2|1571.2|1576|1573|1573.4|1570.4|93
1618395900000|2021-04-14 10:25:00|1573.8|1570.8|1571.9|1568.9|1573.8|1570.8|1571.5|1568.5|91
1618396200000|2021-04-14 10:30:00|1570.4|1567.4|1572.4|1569.4|1572.4|1569.4|1570.4|1567.4|90
1618396500000|2021-04-14 10:35:00|1572.5|1569.5|1574.4|1571.4|1574.6|1571.6|1572.5|1569.5|49
1618396800000|2021-04-14 10:40:00|1574.5|1571.5|1573.6|1570.6|1575.4|1572.4|1573.6|1570.6|48
1618397100000|2021-04-14 10:45:00|1574.5|1571.5|1574.5|1571.5|1574.6|1571.6|1574.4|1571.4|41
1618397400000|2021-04-14 10:50:00|1574.9|1571.9|1575.5|1572.5|1576|1573|1574.9|1571.9|177
1618397700000|2021-04-14 10:55:00|1575.6|1572.6|1575.6|1572.6|1576.4|1573.4|1575.6|1572.6|32
1618398000000|2021-04-14 11:00:00|1575.8|1572.8|1574.6|1571.6|1576.6|1573.6|1574.4|1571.4|285
1618398300000|2021-04-14 11:05:00|1575|1572|1576.1|1573.1|1576.6|1573.6|1575|1572|124
1618398600000|2021-04-14 11:10:00|1576|1573|1573.9|1570.9|1576|1573|1572.5|1569.5|53
1618398900000|2021-04-14 11:15:00|1573.5|1570.5|1573.5|1570.5|1574.4|1571.4|1573.2|1570.2|329
1618399200000|2021-04-14 11:20:00|1573.4|1570.4|1573.6|1570.6|1574|1571|1573.4|1570.4|109
1618399500000|2021-04-14 11:25:00|1574|1571|1576.6|1573.6|1576.6|1573.6|1574|1571|152
1618399800000|2021-04-14 11:30:00|1576.5|1573.5|1578.7|1575.7|1579.1|1576.1|1576.5|1573.5|210
1618400100000|2021-04-14 11:35:00|1578.6|1575.6|1578.6|1575.6|1579.2|1576.2|1577.8|1574.8|77
1618400400000|2021-04-14 11:40:00|1578.2|1575.2|1578.7|1575.7|1578.7|1575.7|1577.6|1574.6|97
1618400700000|2021-04-14 11:45:00|1578.6|1575.6|1578.1|1575.1|1578.6|1575.6|1577.6|1574.6|59
1618401000000|2021-04-14 11:50:00|1578.2|1575.2|1579.2|1576.2|1579.8|1576.8|1577.6|1574.6|94
1618401300000|2021-04-14 11:55:00|1579.6|1576.6|1580.8|1577.8|1580.8|1577.8|1578.6|1575.6|62
1618401600000|2021-04-14 12:00:00|1580.7|1577.7|1584.8|1581.8|1588.7|1585.7|1580.7|1577.7|456
1618401900000|2021-04-14 12:05:00|1584.6|1581.6|1585.9|1582.9|1586|1583|1582.4|1579.4|1146
1618402200000|2021-04-14 12:10:00|1586|1583|1585|1582|1587|1584|1584.8|1581.8|824
1618402500000|2021-04-14 12:15:00|1585.1|1582.1|1586|1583|1587.6|1584.6|1585.1|1582.1|435
1618402800000|2021-04-14 12:20:00|1586.1|1583.1|1587|1584|1588|1585|1585.8|1582.8|234
1618403100000|2021-04-14 12:25:00|1587.8|1584.8|1589.8|1586.8|1589.8|1586.8|1586.8|1583.8|414
1618403400000|2021-04-14 12:30:00|1588.4|1585.4|1588.8|1585.8|1589.8|1586.8|1588.4|1585.4|366
1618403700000|2021-04-14 12:35:00|1589.6|1586.6|1587.6|1584.6|1589.8|1586.8|1587.6|1584.6|476
1618404000000|2021-04-14 12:40:00|1587.8|1584.8|1589.8|1586.8|1589.8|1586.8|1587.8|1584.8|162
1618404300000|2021-04-14 12:45:00|1589.7|1586.7|1588.9|1585.9|1590.2|1587.2|1587.8|1584.8|339
1618404600000|2021-04-14 12:50:00|1588.8|1585.8|1584.6|1581.6|1588.9|1585.9|1584.6|1581.6|330
1618404900000|2021-04-14 12:55:00|1585.6|1582.6|1585.5|1582.5|1587.2|1584.2|1584.7|1581.7|733
1618405200000|2021-04-14 13:00:00|1585.4|1582.4|1588.6|1585.6|1588.6|1585.6|1584.6|1581.6|883
1618405500000|2021-04-14 13:05:00|1589|1586|1583.3|1580.3|1589|1586|1583.3|1580.3|1028
1618405800000|2021-04-14 13:10:00|1583.4|1580.4|1582.4|1579.4|1584.3|1581.3|1581.4|1578.4|382
1618406100000|2021-04-14 13:15:00|1583.2|1580.2|1580.2|1577.2|1583.4|1580.4|1579.2|1576.2|885
1618406400000|2021-04-14 13:20:00|1580.6|1577.6|1579.6|1576.6|1581|1578|1579|1576|287
1618406700000|2021-04-14 13:25:00|1580|1577|1577|1574|1580.2|1577.2|1577|1574|170
1618407000000|2021-04-14 13:30:00|1577.1|1574.1|1584.3|1581.3|1584.3|1581.3|1577|1574|443
1618407300000|2021-04-14 13:35:00|1584.4|1581.4|1586.4|1583.4|1586.4|1583.4|1584.4|1581.4|244
1618407600000|2021-04-14 13:40:00|1586.3|1583.3|1585.6|1582.6|1586.4|1583.4|1585|1582|376
1618407900000|2021-04-14 13:45:00|1586.1|1583.1|1590.2|1587.2|1590.2|1587.2|1586.1|1583.1|595
1618408200000|2021-04-14 13:50:00|1589.4|1586.4|1587.4|1584.4|1590.4|1587.4|1587.4|1584.4|283
1618408500000|2021-04-14 13:55:00|1587.3|1584.3|1584.2|1581.2|1587.4|1584.4|1583.4|1580.4|222
1618408800000|2021-04-14 14:00:00|1584.3|1581.3|1580.2|1577.2|1584.3|1581.3|1580.2|1577.2|751
1618409100000|2021-04-14 14:05:00|1580.1|1577.1|1578.2|1575.2|1580.2|1577.2|1578.2|1575.2|305
1618409400000|2021-04-14 14:10:00|1578.6|1575.6|1580.1|1577.1|1580.2|1577.2|1578.2|1575.2|293
1618409700000|2021-04-14 14:15:00|1580.2|1577.2|1578.6|1575.6|1580.2|1577.2|1577.2|1574.2|351
1618410000000|2021-04-14 14:20:00|1578.2|1575.2|1586.4|1583.4|1586.4|1583.4|1578.2|1575.2|1108
1618410300000|2021-04-14 14:25:00|1585.4|1582.4|1586.9|1583.9|1587.4|1584.4|1584.2|1581.2|716
1618410600000|2021-04-14 14:30:00|1587|1584|1586.6|1583.6|1590.6|1587.6|1586.6|1583.6|836
1618410900000|2021-04-14 14:35:00|1587.5|1584.5|1591.8|1588.8|1591.8|1588.8|1587.5|1584.5|1051
1618411200000|2021-04-14 14:40:00|1592.2|1589.2|1591.8|1588.8|1595.6|1592.6|1590.8|1587.8|1869
1618411500000|2021-04-14 14:45:00|1592.8|1589.8|1589.8|1586.8|1592.8|1589.8|1588|1585|1228
1618411800000|2021-04-14 14:50:00|1589.6|1586.6|1589.6|1586.6|1591.7|1588.7|1588.8|1585.8|959
1618412100000|2021-04-14 14:55:00|1590.4|1587.4|1589.5|1586.5|1591.6|1588.6|1589|1586|711
1618412400000|2021-04-14 15:00:00|1589.6|1586.6|1591.4|1588.4|1591.5|1588.5|1589.6|1586.6|375
1618412700000|2021-04-14 15:05:00|1592.3|1589.3|1593.4|1590.4|1593.4|1590.4|1592.2|1589.2|312
1618413000000|2021-04-14 15:10:00|1593.6|1590.6|1594.4|1591.4|1595.4|1592.4|1593.6|1590.6|535
1618413300000|2021-04-14 15:15:00|1594.8|1591.8|1592.3|1589.3|1595.4|1592.4|1591.4|1588.4|838
1618413600000|2021-04-14 15:20:00|1592.4|1589.4|1589|1586|1594.2|1591.2|1589|1586|1457
1618413900000|2021-04-14 15:25:00|1588.6|1585.6|1590.1|1587.1|1590.1|1587.1|1587.6|1584.6|327
1618414200000|2021-04-14 15:30:00|1590|1587|1588.1|1585.1|1590.1|1587.1|1588|1585|598
1618414500000|2021-04-14 15:35:00|1588.2|1585.2|1588.2|1585.2|1588.2|1585.2|1587|1584|508
1618414800000|2021-04-14 15:40:00|1587.2|1584.2|1588.2|1585.2|1589.2|1586.2|1587.2|1584.2|643
1618415100000|2021-04-14 15:45:00|1588.1|1585.1|1592.2|1589.2|1592.2|1589.2|1588|1585|653
1618415400000|2021-04-14 15:50:00|1591.3|1588.3|1593.2|1590.2|1593.2|1590.2|1591.2|1588.2|213
1618415700000|2021-04-14 15:55:00|1593.3|1590.3|1593.4|1590.4|1594.4|1591.4|1593.2|1590.2|270
1618416000000|2021-04-14 16:00:00|1594.2|1591.2|1592.8|1589.8|1594.8|1591.8|1592.8|1589.8|362
1618416300000|2021-04-14 16:05:00|1593.2|1590.2|1590.2|1587.2|1593.2|1590.2|1590.2|1587.2|648
1618416600000|2021-04-14 16:10:00|1590.3|1587.3|1589.4|1586.4|1592.2|1589.2|1589.4|1586.4|731
1618416900000|2021-04-14 16:15:00|1589.6|1586.6|1590.6|1587.6|1590.6|1587.6|1589.4|1586.4|433
1618417200000|2021-04-14 16:20:00|1590.4|1587.4|1589.4|1586.4|1590.4|1587.4|1586.2|1583.2|781
1618417500000|2021-04-14 16:25:00|1589.5|1586.5|1591.5|1588.5|1592|1589|1589.5|1586.5|430
1618417800000|2021-04-14 16:30:00|1591.6|1588.6|1592.4|1589.4|1592.6|1589.6|1590.4|1587.4|416
1618418100000|2021-04-14 16:35:00|1592.5|1589.5|1590.5|1587.5|1592.6|1589.6|1589.6|1586.6|2025
1618418400000|2021-04-14 16:40:00|1590.6|1587.6|1588.4|1585.4|1591.4|1588.4|1587.8|1584.8|1341
1618418700000|2021-04-14 16:45:00|1588|1585|1590.6|1587.6|1590.6|1587.6|1587.4|1584.4|1722
1618419000000|2021-04-14 16:50:00|1590.7|1587.7|1588.8|1585.8|1591.6|1588.6|1588.4|1585.4|6441
1618419300000|2021-04-14 16:55:00|1588.7|1585.7|1591.8|1588.8|1591.8|1588.8|1588.7|1585.7|3251
1618471800000|2021-04-15 07:30:00|1599|1596|1597.4|1594.4|1603.2|1600.2|1595.6|1592.6|1359
1618472100000|2021-04-15 07:35:00|1598.6|1595.6|1597.2|1594.2|1600.2|1597.2|1596.2|1593.2|165
1618472400000|2021-04-15 07:40:00|1597.8|1594.8|1597.2|1594.2|1598.2|1595.2|1597.2|1594.2|154
1618472700000|2021-04-15 07:45:00|1596.4|1593.4|1589|1586|1596.4|1593.4|1589|1586|276
1618473000000|2021-04-15 07:50:00|1589.1|1586.1|1590.6|1587.6|1590.6|1587.6|1589|1586|293
1618473300000|2021-04-15 07:55:00|1591|1588|1592|1589|1594.4|1591.4|1591|1588|111
1618473600000|2021-04-15 08:00:00|1591.4|1588.4|1595.3|1592.3|1595.7|1592.7|1591|1588|85
1618473900000|2021-04-15 08:05:00|1595.7|1592.7|1595|1592|1596.2|1593.2|1594|1591|147
1618474200000|2021-04-15 08:10:00|1594.6|1591.6|1592.9|1589.9|1595.1|1592.1|1592.9|1589.9|76
1618474500000|2021-04-15 08:15:00|1593|1590|1593|1590|1594.5|1591.5|1592|1589|264
1618474800000|2021-04-15 08:20:00|1593.6|1590.6|1592.6|1589.6|1593.6|1590.6|1592.6|1589.6|176
1618475100000|2021-04-15 08:25:00|1592.2|1589.2|1592|1589|1592.6|1589.6|1592|1589|72
1618475400000|2021-04-15 08:30:00|1592.2|1589.2|1592|1589|1593|1590|1591|1588|115
1618475700000|2021-04-15 08:35:00|1591.5|1588.5|1592|1589|1592|1589|1591.5|1588.5|78
1618476000000|2021-04-15 08:40:00|1592.6|1589.6|1592|1589|1593|1590|1592|1589|113
1618476300000|2021-04-15 08:45:00|1592.4|1589.4|1595|1592|1595.2|1592.2|1592.4|1589.4|228
1618476600000|2021-04-15 08:50:00|1595.1|1592.1|1595.2|1592.2|1595.2|1592.2|1595.1|1592.1|46
1618476900000|2021-04-15 08:55:00|1596|1593|1597.1|1594.1|1597.1|1594.1|1595.2|1592.2|63
1618477200000|2021-04-15 09:00:00|1597.2|1594.2|1597.1|1594.1|1598|1595|1597|1594|78
1618477500000|2021-04-15 09:05:00|1597|1594|1595.6|1592.6|1597.2|1594.2|1595.2|1592.2|75
1618477800000|2021-04-15 09:10:00|1596|1593|1595.1|1592.1|1596.2|1593.2|1595|1592|293
1618478100000|2021-04-15 09:15:00|1595|1592|1593|1590|1595|1592|1592|1589|89
1618478400000|2021-04-15 09:20:00|1593.2|1590.2|1593|1590|1594|1591|1592|1589|99
1618478700000|2021-04-15 09:25:00|1592.6|1589.6|1592|1589|1593|1590|1592|1589|53
1618479000000|2021-04-15 09:30:00|1592.1|1589.1|1595|1592|1595|1592|1592.1|1589.1|90
1618479300000|2021-04-15 09:35:00|1594.2|1591.2|1597.2|1594.2|1597.2|1594.2|1594.1|1591.1|98
1618479600000|2021-04-15 09:40:00|1597.4|1594.4|1597.2|1594.2|1597.4|1594.4|1596.8|1593.8|269
1618479900000|2021-04-15 09:45:00|1596.2|1593.2|1596.2|1593.2|1596.7|1593.7|1595.6|1592.6|77
1618480200000|2021-04-15 09:50:00|1595.6|1592.6|1593.1|1590.1|1595.6|1592.6|1593|1590|437
1618480500000|2021-04-15 09:55:00|1594|1591|1597|1594|1597|1594|1594|1591|474
1618480800000|2021-04-15 10:00:00|1596.6|1593.6|1596.6|1593.6|1596.6|1593.6|1596.2|1593.2|65
1618481100000|2021-04-15 10:05:00|1596.2|1593.2|1596|1593|1596.2|1593.2|1594.6|1591.6|55
1618481400000|2021-04-15 10:10:00|1595.6|1592.6|1595.1|1592.1|1595.6|1592.6|1594.6|1591.6|57
1618481700000|2021-04-15 10:15:00|1595.2|1592.2|1595.6|1592.6|1596|1593|1595|1592|41
1618482000000|2021-04-15 10:20:00|1595.2|1592.2|1595.2|1592.2|1595.6|1592.6|1595.1|1592.1|44
1618482300000|2021-04-15 10:25:00|1595.6|1592.6|1595.6|1592.6|1595.6|1592.6|1595.1|1592.1|45
1618482600000|2021-04-15 10:30:00|1595.2|1592.2|1598|1595|1599|1596|1594.6|1591.6|66
1618482900000|2021-04-15 10:35:00|1598.6|1595.6|1600|1597|1600|1597|1598.2|1595.2|132
1618483200000|2021-04-15 10:40:00|1600.2|1597.2|1600.5|1597.5|1601|1598|1600|1597|149
1618483500000|2021-04-15 10:45:00|1600.6|1597.6|1601|1598|1601|1598|1600|1597|47
1618483800000|2021-04-15 10:50:00|||||||||105
1618484100000|2021-04-15 10:55:00|1600.6|1597.6|1600.5|1597.5|1601|1598|1599.6|1596.6|808
1618484400000|2021-04-15 11:00:00|1601|1598|1599|1596|1601|1598|1599|1596|675
1618484700000|2021-04-15 11:05:00|1599.2|1596.2|1599.2|1596.2|1599.2|1596.2|1598.1|1595.1|545
1618485000000|2021-04-15 11:10:00|1599.3|1596.3|1600.1|1597.1|1600.2|1597.2|1599.2|1596.2|143
1618485300000|2021-04-15 11:15:00|1600.2|1597.2|1600.1|1597.1|1600.6|1597.6|1600.1|1597.1|237
1618485600000|2021-04-15 11:20:00|1600|1597|1597.2|1594.2|1600.6|1597.6|1597.1|1594.1|157
1618485900000|2021-04-15 11:25:00|1597.1|1594.1|1597.2|1594.2|1597.2|1594.2|1597.1|1594.1|43
1618486200000|2021-04-15 11:30:00|1599.1|1596.1|1600|1597|1600|1597|1599.1|1596.1|292
1618486500000|2021-04-15 11:35:00|1599.2|1596.2|1599.6|1596.6|1599.6|1596.6|1598.2|1595.2|80
1618486800000|2021-04-15 11:40:00|1599.2|1596.2|1597|1594|1599.2|1596.2|1596.6|1593.6|739
1618487100000|2021-04-15 11:45:00|1595|1592|1594|1591|1595.4|1592.4|1593|1590|789
1618487400000|2021-04-15 11:50:00|1591.2|1588.2|1592.8|1589.8|1595.4|1592.4|1591.2|1588.2|1533
1618487700000|2021-04-15 11:55:00|1593.2|1590.2|1595.8|1592.8|1595.8|1592.8|1593.2|1590.2|62
1618488000000|2021-04-15 12:00:00|1595.4|1592.4|1598.8|1595.8|1599.8|1596.8|1592.8|1589.8|280
1618488300000|2021-04-15 12:05:00|1597.9|1594.9|1600|1597|1601|1598|1597|1594|178
1618488600000|2021-04-15 12:10:00|1600.8|1597.8|1595.8|1592.8|1601|1598|1595.8|1592.8|273
1618488900000|2021-04-15 12:15:00|1596.8|1593.8|1595.8|1592.8|1597.8|1594.8|1594.2|1591.2|166
1618489200000|2021-04-15 12:20:00|1596.6|1593.6|1595.6|1592.6|1596.8|1593.8|1594.6|1591.6|551
1618489500000|2021-04-15 12:25:00|1596.6|1593.6|1595.6|1592.6|1596.6|1593.6|1595.6|1592.6|475
1618489800000|2021-04-15 12:30:00|1596.1|1593.1|1596.8|1593.8|1596.8|1593.8|1595.6|1592.6|114
1618490100000|2021-04-15 12:35:00|1597.6|1594.6|1592.6|1589.6|1597.6|1594.6|1591.8|1588.8|1184
1618490400000|2021-04-15 12:40:00|1593.1|1590.1|1593.8|1590.8|1593.8|1590.8|1591.5|1588.5|573
1618490700000|2021-04-15 12:45:00|1593.7|1590.7|1596.6|1593.6|1597.6|1594.6|1591.7|1588.7|200
1618491000000|2021-04-15 12:50:00|1594.8|1591.8|1594.8|1591.8|1596.6|1593.6|1594.7|1591.7|123
1618491300000|2021-04-15 12:55:00|1595.6|1592.6|1594.6|1591.6|1595.6|1592.6|1591.8|1588.8|256
1618491600000|2021-04-15 13:00:00|1595.6|1592.6|1595.2|1592.2|1595.8|1592.8|1594.6|1591.6|179
1618491900000|2021-04-15 13:05:00|1594.7|1591.7|1593.2|1590.2|1595.6|1592.6|1592.8|1589.8|161
1618492200000|2021-04-15 13:10:00|1593.6|1590.6|1593.6|1590.6|1594.8|1591.8|1593.2|1590.2|70
1618492500000|2021-04-15 13:15:00|1594.6|1591.6|1598.2|1595.2|1598.6|1595.6|1594.2|1591.2|647
1618492800000|2021-04-15 13:20:00|1598.6|1595.6|1598.6|1595.6|1598.6|1595.6|1596.6|1593.6|245
1618493100000|2021-04-15 13:25:00|1598.2|1595.2|1600.6|1597.6|1600.6|1597.6|1598.2|1595.2|653
1618493400000|2021-04-15 13:30:00|1600.8|1597.8|1600.6|1597.6|1600.8|1597.8|1598.1|1595.1|601
1618493700000|2021-04-15 13:35:00|1600.2|1597.2|1600.8|1597.8|1601.6|1598.6|1599.2|1596.2|332
1618494000000|2021-04-15 13:40:00|1600.7|1597.7|1602.6|1599.6|1602.6|1599.6|1600.6|1597.6|470
1618494300000|2021-04-15 13:45:00|1602.5|1599.5|1603.5|1600.5|1603.5|1600.5|1601.6|1598.6|840
1618494600000|2021-04-15 13:50:00|1604.5|1601.5|1602.8|1599.8|1606.6|1603.6|1602.8|1599.8|1022
1618494900000|2021-04-15 13:55:00|1603.2|1600.2|1600.6|1597.6|1603.6|1600.6|1599.6|1596.6|207
1618495200000|2021-04-15 14:00:00|1599.6|1596.6|1602.7|1599.7|1602.8|1599.8|1599.6|1596.6|251
1618495500000|2021-04-15 14:05:00|1602.8|1599.8|1609|1606|1609|1606|1602.8|1599.8|1012
1618495800000|2021-04-15 14:10:00|1609.8|1606.8|1611.4|1608.4|1611.8|1608.8|1608.8|1605.8|747
1618496100000|2021-04-15 14:15:00|1611.8|1608.8|1618|1615|1618|1615|1611.4|1608.4|1244
1618496400000|2021-04-15 14:20:00|1617.1|1614.1|1619.2|1616.2|1620.2|1617.2|1616.1|1613.1|615
1618496700000|2021-04-15 14:25:00|1619.1|1616.1|1620.2|1617.2|1620.2|1617.2|1616.6|1613.6|281
1618497000000|2021-04-15 14:30:00|1621.2|1618.2|1623.2|1620.2|1624.4|1621.4|1621.1|1618.1|1092
1618497300000|2021-04-15 14:35:00|1622.8|1619.8|1632.3|1629.3|1632.3|1629.3|1622.3|1619.3|511
1618497600000|2021-04-15 14:40:00|1631.8|1628.8|1637|1634|1640.5|1637.5|1630.5|1627.5|1212
1618497900000|2021-04-15 14:45:00|1637.5|1634.5|1635.5|1632.5|1639.5|1636.5|1633.5|1630.5|870
1618498200000|2021-04-15 14:50:00|1636|1633|1634|1631|1636.4|1633.4|1633.4|1630.4|680
1618498500000|2021-04-15 14:55:00|1634.4|1631.4|1632.3|1629.3|1638.2|1635.2|1631.4|1628.4|899
1618498800000|2021-04-15 15:00:00|1633.2|1630.2|1632.4|1629.4|1635.3|1632.3|1632.4|1629.4|248
1618499100000|2021-04-15 15:05:00|1633.2|1630.2|1628|1625|1633.3|1630.3|1627.5|1624.5|562
1618499400000|2021-04-15 15:10:00|1628.4|1625.4|1627|1624|1629.4|1626.4|1626.5|1623.5|289
1618499700000|2021-04-15 15:15:00|1626.5|1623.5|1627.4|1624.4|1628.5|1625.5|1625.5|1622.5|458
1618500000000|2021-04-15 15:20:00|1627.5|1624.5|1625.7|1622.7|1627.5|1624.5|1624.5|1621.5|567
1618500300000|2021-04-15 15:25:00|1626.5|1623.5|1624.4|1621.4|1629.5|1626.5|1624.4|1621.4|460
1618500600000|2021-04-15 15:30:00|1623.5|1620.5|1623.5|1620.5|1623.5|1620.5|1622.5|1619.5|190
1618500900000|2021-04-15 15:35:00|1622|1619|1621.5|1618.5|1622.4|1619.4|1621.4|1618.4|228
1618501200000|2021-04-15 15:40:00|1621.4|1618.4|1622|1619|1622.5|1619.5|1621.4|1618.4|232
1618501500000|2021-04-15 15:45:00|1622.4|1619.4|1629.5|1626.5|1629.5|1626.5|1622.4|1619.4|1176
1618501800000|2021-04-15 15:50:00|1629.7|1626.7|1630.7|1627.7|1630.7|1627.7|1629.6|1626.6|413
1618502100000|2021-04-15 15:55:00|1630.2|1627.2|1630.9|1627.9|1632.1|1629.1|1630.2|1627.2|658
1618502400000|2021-04-15 16:00:00|1631.1|1628.1|1631.9|1628.9|1632.9|1629.9|1631.1|1628.1|173
1618502700000|2021-04-15 16:05:00|1631.7|1628.7|1630.7|1627.7|1631.9|1628.9|1630.3|1627.3|262
1618503000000|2021-04-15 16:10:00|1630.3|1627.3|1630.3|1627.3|1630.7|1627.7|1629.9|1626.9|181
1618503300000|2021-04-15 16:15:00|1630.7|1627.7|1632.9|1629.9|1632.9|1629.9|1629.9|1626.9|997
1618503600000|2021-04-15 16:20:00|1633|1630|1632.1|1629.1|1635.1|1632.1|1630.5|1627.5|581
1618503900000|2021-04-15 16:25:00|1632.5|1629.5|1625.7|1622.7|1632.9|1629.9|1623.5|1620.5|975
1618504200000|2021-04-15 16:30:00|1626.2|1623.2|1625.7|1622.7|1628.7|1625.7|1625.7|1622.7|396
1618504500000|2021-04-15 16:35:00|1626.7|1623.7|1626.5|1623.5|1626.9|1623.9|1625.7|1622.7|305
1618504800000|2021-04-15 16:40:00|1626.9|1623.9|1629.1|1626.1|1629.9|1626.9|1626.1|1623.1|361
1618505100000|2021-04-15 16:45:00|1629|1626|1628.7|1625.7|1629.1|1626.1|1627.1|1624.1|476
1618505400000|2021-04-15 16:50:00|1629.1|1626.1|1634.1|1631.1|1635.1|1632.1|1628.3|1625.3|3368
1618505700000|2021-04-15 16:55:00|1633.3|1630.3|1628.9|1625.9|1635.3|1632.3|1627.1|1624.1|1829
1618506000000|2021-04-15 17:00:00|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|0
1618558200000|2021-04-16 07:30:00|1630.2|1627.2|1631.4|1628.4|1633.4|1630.4|1630.2|1627.2|437
1618558500000|2021-04-16 07:35:00|1630.4|1627.4|1629.1|1626.1|1630.4|1627.4|1625.2|1622.2|306
1618558800000|2021-04-16 07:40:00|1629.2|1626.2|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|32
1618559100000|2021-04-16 07:45:00|1629|1626|1629|1626|1629.8|1626.8|1628.6|1625.6|66
1618559400000|2021-04-16 07:50:00|1629.4|1626.4|1626.8|1623.8|1629.4|1626.4|1625.8|1622.8|255
1618559700000|2021-04-16 07:55:00|1626|1623|1626|1623|1626|1623|1626|1623|91
1618560000000|2021-04-16 08:00:00|1625.9|1622.9|1623.9|1620.9|1626|1623|1623.9|1620.9|94
1618560300000|2021-04-16 08:05:00|1624|1621|1622.4|1619.4|1624.4|1621.4|1622|1619|273
1618560600000|2021-04-16 08:10:00|1621.8|1618.8|1620.8|1617.8|1621.8|1618.8|1620.7|1617.7|105
1618560900000|2021-04-16 08:15:00|1621.3|1618.3|1620|1617|1621.8|1618.8|1620|1617|146
1618561200000|2021-04-16 08:20:00|1620.1|1617.1|1623|1620|1623.1|1620.1|1620|1617|174
1618561500000|2021-04-16 08:25:00|1623.4|1620.4|1624|1621|1625.3|1622.3|1623|1620|18
1618561800000|2021-04-16 08:30:00|1624.8|1621.8|1624.1|1621.1|1625|1622|1624.1|1621.1|29
1618562100000|2021-04-16 08:35:00|1623.6|1620.6|1625|1622|1625|1622|1623.2|1620.2|25
1618562400000|2021-04-16 08:40:00|1624|1621|1625.2|1622.2|1626|1623|1623.6|1620.6|38
1618562700000|2021-04-16 08:45:00|1624.8|1621.8|1623.1|1620.1|1624.8|1621.8|1622.2|1619.2|80
1618563000000|2021-04-16 08:50:00|1623.2|1620.2|1624|1621|1624|1621|1623.2|1620.2|17
1618563300000|2021-04-16 08:55:00|1623.8|1620.8|1623.8|1620.8|1623.8|1620.8|1623|1620|70
1618563600000|2021-04-16 09:00:00|1623|1620|1623.1|1620.1|1624|1621|1623|1620|94
1618563900000|2021-04-16 09:05:00|1623.6|1620.6|1625|1622|1625|1622|1623.1|1620.1|18
1618564200000|2021-04-16 09:10:00|1626|1623|1623.8|1620.8|1626|1623|1622.8|1619.8|193
1618564500000|2021-04-16 09:15:00|1624.7|1621.7|1625.3|1622.3|1627.8|1624.8|1624.7|1621.7|60
1618564800000|2021-04-16 09:20:00|1624.9|1621.9|1624.9|1621.9|1625.8|1622.8|1624.8|1621.8|72
1618565100000|2021-04-16 09:25:00|1624.8|1621.8|1627.8|1624.8|1627.8|1624.8|1623.9|1620.9|33
1618565400000|2021-04-16 09:30:00|1627.7|1624.7|1628.7|1625.7|1628.7|1625.7|1627.7|1624.7|27
1618565700000|2021-04-16 09:35:00|1629.7|1626.7|1629.8|1626.8|1630.7|1627.7|1629.7|1626.7|28
1618566000000|2021-04-16 09:40:00|1630.3|1627.3|1629.8|1626.8|1630.7|1627.7|1629.8|1626.8|23
1618566300000|2021-04-16 09:45:00|1629.7|1626.7|1629.3|1626.3|1629.7|1626.7|1628.8|1625.8|13
1618566600000|2021-04-16 09:50:00|1629.2|1626.2|1628.2|1625.2|1629.2|1626.2|1628.2|1625.2|26
1618566900000|2021-04-16 09:55:00|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|1627.8|1624.8|26
1618567200000|2021-04-16 10:00:00|1628.7|1625.7|1629.2|1626.2|1629.7|1626.7|1628.3|1625.3|18
1618567500000|2021-04-16 10:05:00|1629.7|1626.7|1630.8|1627.8|1630.8|1627.8|1629.7|1626.7|40
1618567800000|2021-04-16 10:10:00|1631.7|1628.7|1632.7|1629.7|1633.2|1630.2|1631.7|1628.7|76
1618568100000|2021-04-16 10:15:00|1632.3|1629.3|1631.8|1628.8|1632.7|1629.7|1631.7|1628.7|19
1618568400000|2021-04-16 10:20:00|1631.7|1628.7|1633.8|1630.8|1634.3|1631.3|1631.7|1628.7|107
1618568700000|2021-04-16 10:25:00|1633.7|1630.7|1631.7|1628.7|1633.8|1630.8|1631.7|1628.7|45
1618569000000|2021-04-16 10:30:00|1632.3|1629.3|1631.7|1628.7|1632.3|1629.3|1630.8|1627.8|40
1618569300000|2021-04-16 10:35:00|||||||||12
1618569600000|2021-04-16 10:40:00|1630.8|1627.8|1630.7|1627.7|1630.8|1627.8|1630.7|1627.7|17
1618569900000|2021-04-16 10:45:00|1629.8|1626.8|1628.6|1625.6|1629.8|1626.8|1628.6|1625.6|136
1618570200000|2021-04-16 10:50:00|1629.7|1626.7|1629.7|1626.7|1630.5|1627.5|1629.6|1626.6|19
1618570500000|2021-04-16 10:55:00|1630.6|1627.6|1629.6|1626.6|1630.6|1627.6|1629.6|1626.6|22
1618570800000|2021-04-16 11:00:00|1629.7|1626.7|1629.6|1626.6|1630.2|1627.2|1629.6|1626.6|27
1618571100000|2021-04-16 11:05:00|1629.4|1626.4|1628.6|1625.6|1629.4|1626.4|1628|1625|81
1618571400000|2021-04-16 11:10:00|1628.5|1625.5|1628.5|1625.5|1628.5|1625.5|1628.1|1625.1|14
1618571700000|2021-04-16 11:15:00|1628.1|1625.1|1628.5|1625.5|1628.5|1625.5|1627.6|1624.6|16
1618572000000|2021-04-16 11:20:00|1628.1|1625.1|1627.7|1624.7|1628.5|1625.5|1627.6|1624.6|15
1618572300000|2021-04-16 11:25:00|1628.5|1625.5|1628.6|1625.6|1628.6|1625.6|1628.5|1625.5|28
1618572600000|2021-04-16 11:30:00|1628.7|1625.7|1628.5|1625.5|1628.7|1625.7|1628.5|1625.5|16
1618572900000|2021-04-16 11:35:00|1628.7|1625.7|1630.4|1627.4|1630.5|1627.5|1628.7|1625.7|50
1618573200000|2021-04-16 11:40:00|1630.5|1627.5|1630.6|1627.6|1630.6|1627.6|1630.4|1627.4|38
1618573500000|2021-04-16 11:45:00|1630.7|1627.7|1630.7|1627.7|1631.6|1628.6|1630.7|1627.7|13
1618573800000|2021-04-16 11:50:00|1631.6|1628.6|1633.7|1630.7|1634.5|1631.5|1631.6|1628.6|135
1618574100000|2021-04-16 11:55:00|1633.5|1630.5|1635.8|1632.8|1635.8|1632.8|1631.8|1628.8|233
1618574400000|2021-04-16 12:00:00|1636|1633|1636.6|1633.6|1638|1635|1635|1632|196
1618574700000|2021-04-16 12:05:00|1636.2|1633.2|1639.7|1636.7|1640.7|1637.7|1632.8|1629.8|340
1618575000000|2021-04-16 12:10:00|1641.6|1638.6|1635.5|1632.5|1641.7|1638.7|1635.5|1632.5|317
1618575300000|2021-04-16 12:15:00|1634.7|1631.7|1635.5|1632.5|1636.5|1633.5|1634.5|1631.5|342
1618575600000|2021-04-16 12:20:00|1636.5|1633.5|1636.5|1633.5|1636.5|1633.5|1635.5|1632.5|106
1618575900000|2021-04-16 12:25:00|1636.4|1633.4|1636.5|1633.5|1637.5|1634.5|1636|1633|37
1618576200000|2021-04-16 12:30:00|1635.7|1632.7|1637.5|1634.5|1637.7|1634.7|1635.7|1632.7|54
1618576500000|2021-04-16 12:35:00|1637.4|1634.4|1640.1|1637.1|1640.1|1637.1|1636.5|1633.5|1076
1618576800000|2021-04-16 12:40:00|1640|1637|1641|1638|1643.1|1640.1|1639.6|1636.6|326
1618577100000|2021-04-16 12:45:00|1640.2|1637.2|1639.2|1636.2|1641|1638|1638.2|1635.2|215
1618577400000|2021-04-16 12:50:00|1639.1|1636.1|1641|1638|1642|1639|1638.2|1635.2|59
1618577700000|2021-04-16 12:55:00|1641.1|1638.1|1642.1|1639.1|1643.2|1640.2|1641.1|1638.1|116
1618578000000|2021-04-16 13:00:00|1642.2|1639.2|1640.1|1637.1|1642.2|1639.2|1639|1636|459
1618578300000|2021-04-16 13:05:00|1640.6|1637.6|1640.1|1637.1|1641|1638|1640|1637|63
1618578600000|2021-04-16 13:10:00|1640|1637|1642.1|1639.1|1642.2|1639.2|1640|1637|817
1618578900000|2021-04-16 13:15:00|1641.6|1638.6|1642.5|1639.5|1642.5|1639.5|1641.6|1638.6|677
1618579200000|2021-04-16 13:20:00|1641.5|1638.5|1646.7|1643.7|1646.7|1643.7|1640|1637|515
1618579500000|2021-04-16 13:25:00|1646.6|1643.6|1647.7|1644.7|1650.6|1647.6|1645.7|1642.7|1232
1618579800000|2021-04-16 13:30:00|1647.5|1644.5|1643.2|1640.2|1647.7|1644.7|1643.2|1640.2|823
1618580100000|2021-04-16 13:35:00|1643.6|1640.6|1642.8|1639.8|1645.2|1642.2|1641.9|1638.9|609
1618580400000|2021-04-16 13:40:00|1642.9|1639.9|1641.7|1638.7|1643|1640|1640.8|1637.8|236
1618580700000|2021-04-16 13:45:00|1641.8|1638.8|1636.7|1633.7|1642.7|1639.7|1636.2|1633.2|693
1618581000000|2021-04-16 13:50:00|1636.6|1633.6|1636.7|1633.7|1637.5|1634.5|1635.7|1632.7|476
1618581300000|2021-04-16 13:55:00|1636.8|1633.8|1636.7|1633.7|1638.7|1635.7|1635.7|1632.7|336
1618581600000|2021-04-16 14:00:00|1636.8|1633.8|1636.5|1633.5|1639.1|1636.1|1635.6|1632.6|287
1618581900000|2021-04-16 14:05:00|1635.6|1632.6|1633.6|1630.6|1636.5|1633.5|1631.5|1628.5|316
1618582200000|2021-04-16 14:10:00|1633.7|1630.7|1633.5|1630.5|1633.7|1630.7|1631.7|1628.7|206
1618582500000|2021-04-16 14:15:00|1632.7|1629.7|1637.8|1634.8|1638.2|1635.2|1632.6|1629.6|255
1618582800000|2021-04-16 14:20:00|1638.2|1635.2|1638.7|1635.7|1638.8|1635.8|1636.7|1633.7|488
1618583100000|2021-04-16 14:25:00|1637.8|1634.8|1638.4|1635.4|1638.8|1635.8|1635.8|1632.8|254
1618583400000|2021-04-16 14:30:00|1638|1635|1638.3|1635.3|1638.3|1635.3|1636.9|1633.9|123
1618583700000|2021-04-16 14:35:00|1638.8|1635.8|1638.2|1635.2|1638.8|1635.8|1637|1634|97
1618584000000|2021-04-16 14:40:00|1639.2|1636.2|1636|1633|1641.1|1638.1|1635.1|1632.1|302
1618584300000|2021-04-16 14:45:00|1636.1|1633.1|1637.2|1634.2|1639.6|1636.6|1636|1633|67
1618584600000|2021-04-16 14:50:00|1636.2|1633.2|1639.2|1636.2|1639.2|1636.2|1636.2|1633.2|111
1618584900000|2021-04-16 14:55:00|1638.7|1635.7|1634.2|1631.2|1639.2|1636.2|1633.7|1630.7|74
1618585200000|2021-04-16 15:00:00|1634.7|1631.7|1633.3|1630.3|1636.2|1633.2|1633.3|1630.3|112
1618585500000|2021-04-16 15:05:00|1633.2|1630.2|1636.7|1633.7|1636.7|1633.7|1632.2|1629.2|108
1618585800000|2021-04-16 15:10:00|1636.3|1633.3|1636.2|1633.2|1637.3|1634.3|1636.2|1633.2|76
1618586100000|2021-04-16 15:15:00|1637.2|1634.2|1641.2|1638.2|1641.2|1638.2|1637.2|1634.2|92
1618586400000|2021-04-16 15:20:00|1641.3|1638.3|1642.2|1639.2|1642.3|1639.3|1641.2|1638.2|86
1618586700000|2021-04-16 15:25:00|1641.7|1638.7|1641.3|1638.3|1643.2|1640.2|1641.3|1638.3|19
1618587000000|2021-04-16 15:30:00|1642.2|1639.2|1644.3|1641.3|1644.3|1641.3|1642.2|1639.2|57
1618587300000|2021-04-16 15:35:00|1643.2|1640.2|1641.2|1638.2|1643.7|1640.7|1641.2|1638.2|292
1618587600000|2021-04-16 15:40:00|1641.6|1638.6|1642.2|1639.2|1643.2|1640.2|1641.2|1638.2|99
1618587900000|2021-04-16 15:45:00|1642|1639|1642.7|1639.7|1642.7|1639.7|1640.7|1637.7|727
1618588200000|2021-04-16 15:50:00|1642.3|1639.3|1641.6|1638.6|1642.7|1639.7|1640.6|1637.6|1047
1618588500000|2021-04-16 15:55:00|1641.7|1638.7|1641.8|1638.8|1641.8|1638.8|1640.6|1637.6|554
1618588800000|2021-04-16 16:00:00|1642.3|1639.3|1645|1642|1645.1|1642.1|1641.8|1638.8|1812
1618589100000|2021-04-16 16:05:00|1645.5|1642.5|1645.3|1642.3|1648.1|1645.1|1645|1642|1217
1618589400000|2021-04-16 16:10:00|1645.4|1642.4|1649.3|1646.3|1649.4|1646.4|1645.3|1642.3|626
1618589700000|2021-04-16 16:15:00|1649.7|1646.7|1649.9|1646.9|1650.8|1647.8|1649.4|1646.4|2794
1618590000000|2021-04-16 16:20:00|1650.3|1647.3|1651.9|1648.9|1651.9|1648.9|1649.8|1646.8|2608
1618590300000|2021-04-16 16:25:00|1651.8|1648.8|1649.7|1646.7|1653|1650|1648.6|1645.6|1927
1618590600000|2021-04-16 16:30:00|1649.9|1646.9|1657|1654|1658|1655|1649.7|1646.7|1145
1618590900000|2021-04-16 16:35:00|1657.9|1654.9|1658.9|1655.9|1658.9|1655.9|1656.9|1653.9|1562
1618591200000|2021-04-16 16:40:00|1657.9|1654.9|1660.3|1657.3|1661.1|1658.1|1657.9|1654.9|1933
1618591500000|2021-04-16 16:45:00|1660.4|1657.4|1660.9|1657.9|1663.4|1660.4|1660.4|1657.4|1210
1618591800000|2021-04-16 16:50:00|1661.1|1658.1|1654.1|1651.1|1665.6|1662.6|1653.3|1650.3|3106
1618592100000|2021-04-16 16:55:00|1655.1|1652.1|1655|1652|1657|1654|1652.7|1649.7|1022
1618817400000|2021-04-19 07:30:00|1653.6|1650.6|1660.1|1657.1|1660.1|1657.1|1647.6|1644.6|236
1618817700000|2021-04-19 07:35:00|1659.6|1656.6|1658|1655|1661.7|1658.7|1655.6|1652.6|149
1618818000000|2021-04-19 07:40:00|1658.5|1655.5|1656|1653|1658.5|1655.5|1654.9|1651.9|194
1618818300000|2021-04-19 07:45:00|1656.5|1653.5|1659.6|1656.6|1659.6|1656.6|1656.5|1653.5|39
1618818600000|2021-04-19 07:50:00|1659.1|1656.1|1659.6|1656.6|1659.6|1656.6|1657.5|1654.5|95
1618818900000|2021-04-19 07:55:00|1658.6|1655.6|1659.5|1656.5|1659.5|1656.5|1657.1|1654.1|54
1618819200000|2021-04-19 08:00:00|1659.6|1656.6|1659.6|1656.6|1660.6|1657.6|1659.6|1656.6|62
1618819500000|2021-04-19 08:05:00|1659.5|1656.5|1657.6|1654.6|1659.5|1656.5|1657.6|1654.6|15
1618819800000|2021-04-19 08:10:00|1657.1|1654.1|1654.5|1651.5|1657.1|1654.1|1654|1651|85
1618820100000|2021-04-19 08:15:00|1654|1651|1653.5|1650.5|1654.5|1651.5|1653|1650|16
1618820400000|2021-04-19 08:20:00|1653.6|1650.6|1655.5|1652.5|1655.5|1652.5|1653.6|1650.6|46
1618820700000|2021-04-19 08:25:00|1655|1652|1655.5|1652.5|1656|1653|1654.6|1651.6|7
1618821000000|2021-04-19 08:30:00|1655|1652|1649.5|1646.5|1655|1652|1649.5|1646.5|22
1618821300000|2021-04-19 08:35:00|1649.6|1646.6|1643.5|1640.5|1650|1647|1642|1639|69
1618821600000|2021-04-19 08:40:00|1644|1641|1642.5|1639.5|1645.5|1642.5|1641.5|1638.5|107
1618821900000|2021-04-19 08:45:00|1643.5|1640.5|1648.5|1645.5|1648.5|1645.5|1643.5|1640.5|69
1618822200000|2021-04-19 08:50:00|1647.6|1644.6|1647.5|1644.5|1647.6|1644.6|1646.5|1643.5|53
1618822500000|2021-04-19 08:55:00|1646.5|1643.5|1645|1642|1646.5|1643.5|1644.5|1641.5|96
1618822800000|2021-04-19 09:00:00|1644.5|1641.5|1644.5|1641.5|1647.4|1644.4|1644.5|1641.5|58
1618823100000|2021-04-19 09:05:00|1644.6|1641.6|1647.4|1644.4|1647.4|1644.4|1643.4|1640.4|86
1618823400000|2021-04-19 09:10:00|1647.5|1644.5|1649.4|1646.4|1649.4|1646.4|1647.5|1644.5|14
1618823700000|2021-04-19 09:15:00|1648.5|1645.5|1649.4|1646.4|1650.4|1647.4|1648.4|1645.4|41
1618824000000|2021-04-19 09:20:00|1648.6|1645.6|1645.5|1642.5|1648.6|1645.6|1645.4|1642.4|5
1618824300000|2021-04-19 09:25:00|1645.6|1642.6|1647.6|1644.6|1647.6|1644.6|1645.4|1642.4|77
1618824600000|2021-04-19 09:30:00|1648.5|1645.5|1648.6|1645.6|1648.6|1645.6|1646.6|1643.6|114
1618824900000|2021-04-19 09:35:00|1649.1|1646.1|1648.1|1645.1|1649.1|1646.1|1647.6|1644.6|2
1618825200000|2021-04-19 09:40:00|1648.6|1645.6|1647.6|1644.6|1648.6|1645.6|1645.6|1642.6|28
1618825500000|2021-04-19 09:45:00|1647.5|1644.5|1645.7|1642.7|1647.5|1644.5|1645.6|1642.6|16
1618825800000|2021-04-19 09:50:00|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|1646.6|1643.6|3
1618826100000|2021-04-19 09:55:00|1647|1644|1647.6|1644.6|1647.6|1644.6|1647|1644|23
1618826400000|2021-04-19 10:00:00|1648.6|1645.6|1650.6|1647.6|1650.6|1647.6|1648.6|1645.6|102
1618826700000|2021-04-19 10:05:00|1651.4|1648.4|1651.6|1648.6|1651.6|1648.6|1651.4|1648.4|83
1618827000000|2021-04-19 10:10:00|1650.7|1647.7|1651.1|1648.1|1651.1|1648.1|1650.7|1647.7|36
1618827300000|2021-04-19 10:15:00|1651.6|1648.6|1652.4|1649.4|1652.6|1649.6|1651.1|1648.1|27
1618827600000|2021-04-19 10:20:00|1652|1649|1652|1649|1652.5|1649.5|1651.6|1648.6|14
1618827900000|2021-04-19 10:25:00|1652.5|1649.5|1652.5|1649.5|1652.5|1649.5|1652.5|1649.5|2
1618828500000|2021-04-19 10:35:00|1652.6|1649.6|1652.5|1649.5|1652.6|1649.6|1652.5|1649.5|3
1618828800000|2021-04-19 10:40:00|1652.4|1649.4|1651|1648|1652.4|1649.4|1650.6|1647.6|4
1618829100000|2021-04-19 10:45:00|1650.6|1647.6|1651.6|1648.6|1651.6|1648.6|1650.6|1647.6|11
1618829400000|2021-04-19 10:50:00|1651.5|1648.5|1651.6|1648.6|1651.6|1648.6|1651.5|1648.5|13
1618829700000|2021-04-19 10:55:00|1651.5|1648.5|1650.6|1647.6|1651.5|1648.5|1650.6|1647.6|0
1618830000000|2021-04-19 11:00:00|1651|1648|1650.5|1647.5|1651.4|1648.4|1649.5|1646.5|22
1618830300000|2021-04-19 11:05:00|1650.9|1647.9|1649.5|1646.5|1650.9|1647.9|1649.5|1646.5|0
1618830600000|2021-04-19 11:10:00|1649.6|1646.6|1649.5|1646.5|1649.6|1646.6|1649.5|1646.5|15
1618830900000|2021-04-19 11:15:00|1649.9|1646.9|1650.5|1647.5|1650.5|1647.5|1649.5|1646.5|4
1618831200000|2021-04-19 11:20:00|1650.4|1647.4|1650|1647|1650.4|1647.4|1649.4|1646.4|66
1618831500000|2021-04-19 11:25:00|||||||||7
1618831800000|2021-04-19 11:30:00|1649.5|1646.5|1652.4|1649.4|1652.4|1649.4|1649.5|1646.5|34
1618832100000|2021-04-19 11:35:00|1651.5|1648.5|1652.4|1649.4|1652.4|1649.4|1651.4|1648.4|5
1618832400000|2021-04-19 11:40:00|1652.5|1649.5|1652.4|1649.4|1652.5|1649.5|1652.4|1649.4|9
1618832700000|2021-04-19 11:45:00|1652|1649|1651.5|1648.5|1652|1649|1651.5|1648.5|10
1618833000000|2021-04-19 11:50:00|1650.5|1647.5|1649.5|1646.5|1650.5|1647.5|1649.5|1646.5|62
1618833300000|2021-04-19 11:55:00|1650.5|1647.5|1652.5|1649.5|1652.5|1649.5|1650.5|1647.5|47
1618833600000|2021-04-19 12:00:00|1653.5|1650.5|1659.4|1656.4|1662.4|1659.4|1653.5|1650.5|151
1618833900000|2021-04-19 12:05:00|1659.5|1656.5|1654.2|1651.2|1659.5|1656.5|1652.2|1649.2|268
1618834200000|2021-04-19 12:10:00|1654.1|1651.1|1654.2|1651.2|1655.2|1652.2|1652.3|1649.3|49
1618834500000|2021-04-19 12:15:00|1653.2|1650.2|1651.3|1648.3|1653.2|1650.2|1651.2|1648.2|34
1618834800000|2021-04-19 12:20:00|1651.2|1648.2|1652.2|1649.2|1652.2|1649.2|1648.3|1645.3|71
1618835100000|2021-04-19 12:25:00|1653.2|1650.2|1649.2|1646.2|1654.2|1651.2|1649.2|1646.2|38
1618835400000|2021-04-19 12:30:00|1650.2|1647.2|1647.3|1644.3|1651.2|1648.2|1646.3|1643.3|211
1618835700000|2021-04-19 12:35:00|1647.2|1644.2|1649.2|1646.2|1649.3|1646.3|1647.2|1644.2|50
1618836000000|2021-04-19 12:40:00|1650.2|1647.2|1645.3|1642.3|1650.3|1647.3|1644.3|1641.3|90
1618836300000|2021-04-19 12:45:00|1645.7|1642.7|1645.3|1642.3|1647.3|1644.3|1644.3|1641.3|117
1618836600000|2021-04-19 12:50:00|1645.7|1642.7|1648.7|1645.7|1649.2|1646.2|1645.7|1642.7|55
1618836900000|2021-04-19 12:55:00|1648.3|1645.3|1649.2|1646.2|1649.2|1646.2|1646.3|1643.3|30
1618837200000|2021-04-19 13:00:00|1650.2|1647.2|1650.2|1647.2|1652.2|1649.2|1650.2|1647.2|53
1618837500000|2021-04-19 13:05:00|1650.3|1647.3|1652.2|1649.2|1653.2|1650.2|1650.2|1647.2|66
1618837800000|2021-04-19 13:10:00|1651.7|1648.7|1644.3|1641.3|1651.7|1648.7|1644.3|1641.3|88
1618838100000|2021-04-19 13:15:00|1645.2|1642.2|1644.3|1641.3|1645.3|1642.3|1643.3|1640.3|82
1618838400000|2021-04-19 13:20:00|1644.2|1641.2|1649.7|1646.7|1649.7|1646.7|1643.7|1640.7|303
1618838700000|2021-04-19 13:25:00|1649.2|1646.2|1648.2|1645.2|1649.3|1646.3|1647.2|1644.2|38
1618839000000|2021-04-19 13:30:00|1649.2|1646.2|1650.2|1647.2|1650.3|1647.3|1647.2|1644.2|34
1618839300000|2021-04-19 13:35:00|1649.2|1646.2|1649.7|1646.7|1650.2|1647.2|1649.2|1646.2|9
1618839600000|2021-04-19 13:40:00|1649.2|1646.2|1652.2|1649.2|1652.2|1649.2|1649.2|1646.2|43
1618839900000|2021-04-19 13:45:00|1652.1|1649.1|1651.2|1648.2|1652.2|1649.2|1649.2|1646.2|295
1618840200000|2021-04-19 13:50:00|1651.1|1648.1|1645.2|1642.2|1651.1|1648.1|1645.2|1642.2|399
1618840500000|2021-04-19 13:55:00|1644.2|1641.2|1644.3|1641.3|1645.3|1642.3|1641.4|1638.4|287
1618840800000|2021-04-19 14:00:00|1644.9|1641.9|1644.3|1641.3|1645.4|1642.4|1643.2|1640.2|151
1618841100000|2021-04-19 14:05:00|1644.2|1641.2|1642.3|1639.3|1645.2|1642.2|1642.3|1639.3|363
1618841400000|2021-04-19 14:10:00|1641.4|1638.4|1642.4|1639.4|1642.4|1639.4|1641.4|1638.4|251
1618841700000|2021-04-19 14:15:00|1642.9|1639.9|1645.2|1642.2|1645.2|1642.2|1642.9|1639.9|240
1618842000000|2021-04-19 14:20:00|1645.3|1642.3|1647.2|1644.2|1648.7|1645.7|1645.3|1642.3|126
1618842300000|2021-04-19 14:25:00|1648.1|1645.1|1649.2|1646.2|1649.2|1646.2|1647.7|1644.7|29
1618842600000|2021-04-19 14:30:00|1650.2|1647.2|1647.2|1644.2|1650.2|1647.2|1647.2|1644.2|73
1618842900000|2021-04-19 14:35:00|1647.1|1644.1|1639.4|1636.4|1647.6|1644.6|1637.9|1634.9|1149
1618843200000|2021-04-19 14:40:00|1638.9|1635.9|1629.9|1626.9|1639.9|1636.9|1628.9|1625.9|488
1618843500000|2021-04-19 14:45:00|1629.4|1626.4|1625.9|1622.9|1630.8|1627.8|1625.9|1622.9|291
1618843800000|2021-04-19 14:50:00|1625.8|1622.8|1623.8|1620.8|1629.9|1626.9|1623.8|1620.8|460
1618844100000|2021-04-19 14:55:00|1623.9|1620.9|1624.9|1621.9|1624.9|1621.9|1621.9|1618.9|339
1618844400000|2021-04-19 15:00:00|1625.4|1622.4|1621.9|1618.9|1629.8|1626.8|1621.8|1618.8|473
1618844700000|2021-04-19 15:05:00|1622.4|1619.4|1623.9|1620.9|1625.8|1622.8|1620.8|1617.8|162
1618845000000|2021-04-19 15:10:00|1623.8|1620.8|1620.9|1617.9|1623.9|1620.9|1620.9|1617.9|48
1618845300000|2021-04-19 15:15:00|1621.9|1618.9|1622.9|1619.9|1623.9|1620.9|1621.9|1618.9|43
1618845600000|2021-04-19 15:20:00|1623.4|1620.4|1623.9|1620.9|1623.9|1620.9|1623.4|1620.4|35
1618845900000|2021-04-19 15:25:00|1624.9|1621.9|1626.9|1623.9|1627|1624|1624.9|1621.9|367
1618846200000|2021-04-19 15:30:00|1627.1|1624.1|1626|1623|1628.9|1625.9|1625.9|1622.9|75
1618846500000|2021-04-19 15:35:00|1625.9|1622.9|1626|1623|1628|1625|1625.9|1622.9|331
1618846800000|2021-04-19 15:40:00|1625.9|1622.9|1626.1|1623.1|1627|1624|1624.2|1621.2|530
1618847100000|2021-04-19 15:45:00|1627.1|1624.1|1628.3|1625.3|1628.7|1625.7|1626.3|1623.3|145
1618847400000|2021-04-19 15:50:00|1628.7|1625.7|1631.2|1628.2|1632.2|1629.2|1628.7|1625.7|184
1618847700000|2021-04-19 15:55:00|1631.3|1628.3|1631.2|1628.2|1633.7|1630.7|1631.2|1628.2|50
1618848000000|2021-04-19 16:00:00|1631.3|1628.3|1634.3|1631.3|1634.4|1631.4|1631.2|1628.2|193
1618848300000|2021-04-19 16:05:00|1634.4|1631.4|1637.2|1634.2|1639.2|1636.2|1634.4|1631.4|166
1618848600000|2021-04-19 16:10:00|1637.7|1634.7|1636.9|1633.9|1638.2|1635.2|1636.9|1633.9|211
1618848900000|2021-04-19 16:15:00|1635|1632|1638.4|1635.4|1638.4|1635.4|1635|1632|92
1618849200000|2021-04-19 16:20:00|1638|1635|1638|1635|1638|1635|1637|1634|86
1618849500000|2021-04-19 16:25:00|1638.9|1635.9|1641.1|1638.1|1641.5|1638.5|1637.6|1634.6|64
1618849800000|2021-04-19 16:30:00|1641.2|1638.2|1638.2|1635.2|1642.2|1639.2|1638.2|1635.2|139
1618850100000|2021-04-19 16:35:00|1638.1|1635.1|1635.2|1632.2|1640.1|1637.1|1635.2|1632.2|50
1618850400000|2021-04-19 16:40:00|1637.1|1634.1|1637|1634|1638.1|1635.1|1636.2|1633.2|128
1618850700000|2021-04-19 16:45:00|1636.2|1633.2|1633.1|1630.1|1636.2|1633.2|1630.2|1627.2|74
1618851000000|2021-04-19 16:50:00|1633.2|1630.2|1623.9|1620.9|1634.2|1631.2|1621|1618|634
1618851300000|2021-04-19 16:55:00|1624|1621|1624.1|1621.1|1624.2|1621.2|1620.2|1617.2|319
1618903800000|2021-04-20 07:30:00|1633|1630|1635.6|1632.6|1638.9|1635.9|1631|1628|293
1618904100000|2021-04-20 07:35:00|1636.1|1633.1|1638.1|1635.1|1640.5|1637.5|1636.1|1633.1|326
1618904400000|2021-04-20 07:40:00|1638.6|1635.6|1639.6|1636.6|1640.1|1637.1|1638.2|1635.2|1
1618904700000|2021-04-20 07:45:00|1640.1|1637.1|1646.1|1643.1|1648.5|1645.5|1640.1|1637.1|102
1618905000000|2021-04-20 07:50:00|1647|1644|1648.1|1645.1|1648.2|1645.2|1646|1643|168
1618905300000|2021-04-20 07:55:00|1648.2|1645.2|1647.6|1644.6|1648.2|1645.2|1646.2|1643.2|25
1618905600000|2021-04-20 08:00:00|1647.1|1644.1|1650.1|1647.1|1650.1|1647.1|1647.1|1644.1|17
1618905900000|2021-04-20 08:05:00|1649.6|1646.6|1650.1|1647.1|1651.1|1648.1|1649.6|1646.6|37
1618906200000|2021-04-20 08:10:00|1650.2|1647.2|1649.6|1646.6|1650.2|1647.2|1649.1|1646.1|12
1618906500000|2021-04-20 08:15:00|1650.1|1647.1|1654.1|1651.1|1655.6|1652.6|1650.1|1647.1|161
1618906800000|2021-04-20 08:20:00|1655.1|1652.1|1656.2|1653.2|1657.4|1654.4|1654.7|1651.7|221
1618907100000|2021-04-20 08:25:00|1656|1653|1655.2|1652.2|1656.1|1653.1|1655.1|1652.1|237
1618907400000|2021-04-20 08:30:00|1655.1|1652.1|1655.9|1652.9|1656.1|1653.1|1654.2|1651.2|768
1618907700000|2021-04-20 08:35:00|1655.4|1652.4|1653|1650|1655.5|1652.5|1652.1|1649.1|56
1618908000000|2021-04-20 08:40:00|1652.6|1649.6|1652.9|1649.9|1653|1650|1651.5|1648.5|32
1618908300000|2021-04-20 08:45:00|1653.9|1650.9|1658.9|1655.9|1658.9|1655.9|1653|1650|25
1618908600000|2021-04-20 08:50:00|1659.8|1656.8|1659.9|1656.9|1659.9|1656.9|1657.9|1654.9|43
1618908900000|2021-04-20 08:55:00|1659.8|1656.8|1660|1657|1660.1|1657.1|1658.9|1655.9|272
1618909200000|2021-04-20 09:00:00|1659.9|1656.9|1659.9|1656.9|1660.9|1657.9|1659.9|1656.9|29
1618909500000|2021-04-20 09:05:00|1660|1657|1662.8|1659.8|1663.8|1660.8|1659.9|1656.9|235
1618909800000|2021-04-20 09:10:00|1662.9|1659.9|1663.9|1660.9|1665.9|1662.9|1662.4|1659.4|34
1618910100000|2021-04-20 09:15:00|1662.9|1659.9|1661.9|1658.9|1662.9|1659.9|1661.9|1658.9|53
1618910400000|2021-04-20 09:20:00|1662.9|1659.9|1663.8|1660.8|1663.8|1660.8|1661|1658|38
1618910700000|2021-04-20 09:25:00|1662.9|1659.9|1662.9|1659.9|1665.8|1662.8|1660.9|1657.9|152
1618911000000|2021-04-20 09:30:00|1661.9|1658.9|1661.8|1658.8|1662.8|1659.8|1660.9|1657.9|30
1618911300000|2021-04-20 09:35:00|1662.8|1659.8|1661.8|1658.8|1662.8|1659.8|1661.8|1658.8|89
1618911600000|2021-04-20 09:40:00|1660.9|1657.9|1661.7|1658.7|1661.7|1658.7|1659.8|1656.8|110
1618911900000|2021-04-20 09:45:00|1661.8|1658.8|1661.8|1658.8|1662.8|1659.8|1661.7|1658.7|98
1618912200000|2021-04-20 09:50:00|1661.4|1658.4|1663.8|1660.8|1663.8|1660.8|1661.4|1658.4|6
1618912500000|2021-04-20 09:55:00|1662.8|1659.8|1662.8|1659.8|1663.4|1660.4|1661.8|1658.8|13
1618912800000|2021-04-20 10:00:00|1662.9|1659.9|1664.7|1661.7|1664.7|1661.7|1662.8|1659.8|16
1618913100000|2021-04-20 10:05:00|1664.8|1661.8|1665.9|1662.9|1666.9|1663.9|1664.8|1661.8|72
1618913400000|2021-04-20 10:10:00|1666.4|1663.4|1666.8|1663.8|1666.9|1663.9|1665.9|1662.9|4
1618913700000|2021-04-20 10:15:00|1666.9|1663.9|1665.9|1662.9|1666.9|1663.9|1664.9|1661.9|18
1618914000000|2021-04-20 10:20:00|1666.4|1663.4|1665.9|1662.9|1666.8|1663.8|1664.9|1661.9|8
1618914300000|2021-04-20 10:25:00|1665.4|1662.4|1665.9|1662.9|1665.9|1662.9|1665.4|1662.4|6
1618914600000|2021-04-20 10:30:00|1666.4|1663.4|1668.8|1665.8|1669.8|1666.8|1665.9|1662.9|171
1618914900000|2021-04-20 10:35:00|1668.9|1665.9|1669.9|1666.9|1670.8|1667.8|1667.9|1664.9|38
1618915200000|2021-04-20 10:40:00|1670.4|1667.4|1666.9|1663.9|1670.4|1667.4|1666.9|1663.9|56
1618915500000|2021-04-20 10:45:00|1666.8|1663.8|1667.8|1664.8|1667.8|1664.8|1665.9|1662.9|13
1618915800000|2021-04-20 10:50:00|1667.3|1664.3|1667|1664|1667.3|1664.3|1666.1|1663.1|497
1618916100000|2021-04-20 10:55:00|1667.5|1664.5|1670|1667|1670|1667|1667.5|1664.5|26
1618916400000|2021-04-20 11:00:00|1669.1|1666.1|1668.1|1665.1|1669.1|1666.1|1668.1|1665.1|42
1618916700000|2021-04-20 11:05:00|1669|1666|1665|1662|1669.1|1666.1|1663.9|1660.9|153
1618917000000|2021-04-20 11:10:00|1664.9|1661.9|1663.5|1660.5|1664.9|1661.9|1662.5|1659.5|9
1618917300000|2021-04-20 11:15:00|1664|1661|1666|1663|1667.9|1664.9|1664|1661|9
1618917600000|2021-04-20 11:20:00|1666.9|1663.9|1668.9|1665.9|1668.9|1665.9|1666.9|1663.9|3
1618917900000|2021-04-20 11:25:00|1669|1666|1669.4|1666.4|1670.9|1667.9|1669|1666|26
1618918200000|2021-04-20 11:30:00|1669|1666|1671.9|1668.9|1671.9|1668.9|1669|1666|25
1618918500000|2021-04-20 11:35:00|1671.4|1668.4|1671.4|1668.4|1671.9|1668.9|1670.9|1667.9|14
1618918800000|2021-04-20 11:40:00|1671.5|1668.5|1679|1676|1681|1678|1671.5|1668.5|426
1618919100000|2021-04-20 11:45:00|1678.9|1675.9|1678.8|1675.8|1679.9|1676.9|1675.8|1672.8|476
1618919400000|2021-04-20 11:50:00|1679.2|1676.2|1678.9|1675.9|1681.8|1678.8|1678.3|1675.3|68
1618919700000|2021-04-20 11:55:00|1679.4|1676.4|1679.9|1676.9|1681.9|1678.9|1676.9|1673.9|50
1618920000000|2021-04-20 12:00:00|1680.9|1677.9|1678.7|1675.7|1680.9|1677.9|1677.8|1674.8|125
1618920300000|2021-04-20 12:05:00|1678.8|1675.8|1677.8|1674.8|1680.2|1677.2|1676.8|1673.8|56
1618920600000|2021-04-20 12:10:00|1677.3|1674.3|1671.8|1668.8|1677.8|1674.8|1671.8|1668.8|167
1618920900000|2021-04-20 12:15:00|1672.3|1669.3|1668.8|1665.8|1673.8|1670.8|1668.3|1665.3|85
1618921200000|2021-04-20 12:20:00|1668.9|1665.9|1671.8|1668.8|1671.8|1668.8|1668.9|1665.9|86
1618921500000|2021-04-20 12:25:00|1670|1667|1668.5|1665.5|1670.7|1667.7|1667.5|1664.5|1039
1618921800000|2021-04-20 12:30:00|1668.6|1665.6|1671.4|1668.4|1671.4|1668.4|1667.5|1664.5|287
1618922100000|2021-04-20 12:35:00|1670.5|1667.5|1672.6|1669.6|1673.5|1670.5|1670.4|1667.4|86
1618922400000|2021-04-20 12:40:00|1673.5|1670.5|1670.6|1667.6|1673.5|1670.5|1667.6|1664.6|20
1618922700000|2021-04-20 12:45:00|1671.6|1668.6|1674.1|1671.1|1674.1|1671.1|1670.6|1667.6|107
1618923000000|2021-04-20 12:50:00|1674.5|1671.5|1671.6|1668.6|1674.5|1671.5|1670.6|1667.6|348
1618923300000|2021-04-20 12:55:00|1671.7|1668.7|1677.6|1674.6|1677.7|1674.7|1671.7|1668.7|116
1618923600000|2021-04-20 13:00:00|1677.2|1674.2|1676.6|1673.6|1677.6|1674.6|1675.6|1672.6|29
1618923900000|2021-04-20 13:05:00|1675.7|1672.7|1678.6|1675.6|1678.6|1675.6|1675.6|1672.6|66
1618924200000|2021-04-20 13:10:00|1678.7|1675.7|1678.6|1675.6|1679.6|1676.6|1678.1|1675.1|144
1618924500000|2021-04-20 13:15:00|1678.5|1675.5|1677.5|1674.5|1678.5|1675.5|1675.1|1672.1|86
1618924800000|2021-04-20 13:20:00|1676.6|1673.6|1672.6|1669.6|1676.6|1673.6|1672.5|1669.5|44
1618925100000|2021-04-20 13:25:00|1671.6|1668.6|1670.6|1667.6|1672.6|1669.6|1670.6|1667.6|284
1618925400000|2021-04-20 13:30:00|1671.2|1668.2|1676.6|1673.6|1677.6|1674.6|1670.2|1667.2|158
1618925700000|2021-04-20 13:35:00|1677.1|1674.1|1676.1|1673.1|1677.6|1674.6|1675.5|1672.5|75
1618926000000|2021-04-20 13:40:00|1675.7|1672.7|1675.6|1672.6|1680.6|1677.6|1675.6|1672.6|293
1618926300000|2021-04-20 13:45:00|1675.7|1672.7|1671.7|1668.7|1676.2|1673.2|1670.6|1667.6|135
1618926600000|2021-04-20 13:50:00|1671.8|1668.8|1672.7|1669.7|1672.7|1669.7|1671.7|1668.7|69
1618926900000|2021-04-20 13:55:00|1672.8|1669.8|1667.1|1664.1|1674.6|1671.6|1667.1|1664.1|697
1618927200000|2021-04-20 14:00:00|1667.6|1664.6|1665.5|1662.5|1669.5|1666.5|1664.5|1661.5|606
1618927500000|2021-04-20 14:05:00|1665.6|1662.6|1660.5|1657.5|1665.6|1662.6|1660.5|1657.5|396
1618927800000|2021-04-20 14:10:00|1658.7|1655.7|1659.5|1656.5|1661.5|1658.5|1658.5|1655.5|150
1618928100000|2021-04-20 14:15:00|1660.4|1657.4|1661|1658|1661.5|1658.5|1658.5|1655.5|108
1618928400000|2021-04-20 14:20:00|1660.5|1657.5|1660|1657|1661.5|1658.5|1659.5|1656.5|42
1618928700000|2021-04-20 14:25:00|1659.5|1656.5|1660.6|1657.6|1661.5|1658.5|1659.5|1656.5|499
1618929000000|2021-04-20 14:30:00|1661.1|1658.1|1658.6|1655.6|1661.5|1658.5|1658.6|1655.6|274
1618929300000|2021-04-20 14:35:00|1659.5|1656.5|1655.6|1652.6|1660.6|1657.6|1654.6|1651.6|137
1618929600000|2021-04-20 14:40:00|1655.5|1652.5|1658.7|1655.7|1659.7|1656.7|1654.6|1651.6|319
1618929900000|2021-04-20 14:45:00|1658.6|1655.6|1652.3|1649.3|1658.6|1655.6|1651.8|1648.8|55
1618930200000|2021-04-20 14:50:00|1652.8|1649.8|1650.8|1647.8|1653.3|1650.3|1649.8|1646.8|240
1618930500000|2021-04-20 14:55:00|1650.3|1647.3|1655.7|1652.7|1655.7|1652.7|1649.7|1646.7|412
1618930800000|2021-04-20 15:00:00|1655.8|1652.8|1660.7|1657.7|1660.7|1657.7|1653.8|1650.8|166
1618931100000|2021-04-20 15:05:00|1659.8|1656.8|1660.7|1657.7|1661.7|1658.7|1659.7|1656.7|22
1618931400000|2021-04-20 15:10:00|1660.6|1657.6|1664.7|1661.7|1665.1|1662.1|1658.7|1655.7|64
1618931700000|2021-04-20 15:15:00|1665.6|1662.6|1665.7|1662.7|1665.7|1662.7|1662.7|1659.7|61
1618932000000|2021-04-20 15:20:00|1665.2|1662.2|1663.6|1660.6|1666.6|1663.6|1662.7|1659.7|43
1618932300000|2021-04-20 15:25:00|1663.1|1660.1|1663.7|1660.7|1666.2|1663.2|1661.7|1658.7|133
1618932600000|2021-04-20 15:30:00|1664.6|1661.6|1668.6|1665.6|1668.6|1665.6|1664.6|1661.6|26
1618932900000|2021-04-20 15:35:00|1666.7|1663.7|1666.6|1663.6|1667.6|1664.6|1665.7|1662.7|74
1618933200000|2021-04-20 15:40:00|1666.2|1663.2|1666.6|1663.6|1668.1|1665.1|1665.6|1662.6|121
1618933500000|2021-04-20 15:45:00|1666.5|1663.5|1667.5|1664.5|1669.5|1666.5|1665.6|1662.6|90
1618933800000|2021-04-20 15:50:00|1667.1|1664.1|1669.5|1666.5|1669.5|1666.5|1667.1|1664.1|204
1618934100000|2021-04-20 15:55:00|1668.6|1665.6|1674.4|1671.4|1674.4|1671.4|1668.6|1665.6|80
1618934400000|2021-04-20 16:00:00|1674.5|1671.5|1674.6|1671.6|1676.5|1673.5|1673.5|1670.5|167
1618934700000|2021-04-20 16:05:00|1675.5|1672.5|1673.1|1670.1|1675.5|1672.5|1672.5|1669.5|85
1618935000000|2021-04-20 16:10:00|1673.5|1670.5|1674.5|1671.5|1674.5|1671.5|1673|1670|33
1618935300000|2021-04-20 16:15:00|1674.1|1671.1|1676.5|1673.5|1676.5|1673.5|1673.6|1670.6|22
1618935600000|2021-04-20 16:20:00|1675.6|1672.6|1674.5|1671.5|1676.5|1673.5|1672.6|1669.6|48
1618935900000|2021-04-20 16:25:00|1674.6|1671.6|1673.1|1670.1|1674.6|1671.6|1672.6|1669.6|96
1618936200000|2021-04-20 16:30:00|1671.6|1668.6|1674.5|1671.5|1674.6|1671.6|1671.6|1668.6|43
1618936500000|2021-04-20 16:35:00|1674.6|1671.6|1671.6|1668.6|1675.5|1672.5|1671.6|1668.6|631
1618936800000|2021-04-20 16:40:00|1672.1|1669.1|1672.6|1669.6|1674.5|1671.5|1671.6|1668.6|103
1618937100000|2021-04-20 16:45:00|1671.6|1668.6|1668.6|1665.6|1672.1|1669.1|1667.6|1664.6|72
1618937400000|2021-04-20 16:50:00|1669.5|1666.5|1674.6|1671.6|1676.5|1673.5|1668.6|1665.6|1377
1618937700000|2021-04-20 16:55:00|1673.6|1670.6|1671|1668|1675.6|1672.6|1669.6|1666.6|297
1618938000000|2021-04-20 17:00:00|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|0
1618990200000|2021-04-21 07:30:00|1663.1|1660.1|1660.6|1657.6|1665.6|1662.6|1659.6|1656.6|126
1618990500000|2021-04-21 07:35:00|1660.5|1657.5|1664.5|1661.5|1665.5|1662.5|1660.1|1657.1|292
1618990800000|2021-04-21 07:40:00|1664|1661|1663.1|1660.1|1664.1|1661.1|1661.6|1658.6|3
1618991100000|2021-04-21 07:45:00|1663.5|1660.5|1663.6|1660.6|1664.6|1661.6|1662.1|1659.1|281
1618991400000|2021-04-21 07:50:00|1663.1|1660.1|1666.6|1663.6|1667.5|1664.5|1663.1|1660.1|6
1618991700000|2021-04-21 07:55:00|1666.5|1663.5|1666.6|1663.6|1667.5|1664.5|1666.5|1663.5|2
1618992000000|2021-04-21 08:00:00|1667.1|1664.1|1667.5|1664.5|1667.5|1664.5|1666.6|1663.6|2
1618992300000|2021-04-21 08:05:00|1667|1664|1666|1663|1667|1664|1665.1|1662.1|2
1618992600000|2021-04-21 08:10:00|1666.5|1663.5|1666.6|1663.6|1667.1|1664.1|1666.1|1663.1|379
1618992900000|2021-04-21 08:15:00|1666.7|1663.7|1668.6|1665.6|1670.5|1667.5|1666.7|1663.7|68
1618993200000|2021-04-21 08:20:00|1669.5|1666.5|1667|1664|1669.6|1666.6|1666.6|1663.6|6
1618993500000|2021-04-21 08:25:00|1667.1|1664.1|1664.5|1661.5|1668|1665|1664.5|1661.5|34
1618993800000|2021-04-21 08:30:00|1664.1|1661.1|1663.6|1660.6|1665.6|1662.6|1662.1|1659.1|41
1618994100000|2021-04-21 08:35:00|1664.5|1661.5|1662.6|1659.6|1665.6|1662.6|1662.6|1659.6|105
1618994400000|2021-04-21 08:40:00|1662.1|1659.1|1661.6|1658.6|1663|1660|1660|1657|115
1618994700000|2021-04-21 08:45:00|1662.5|1659.5|1664|1661|1665.5|1662.5|1662.5|1659.5|12
1618995000000|2021-04-21 08:50:00|1664.1|1661.1|1664|1661|1664.5|1661.5|1663.6|1660.6|0
1618995300000|2021-04-21 08:55:00|1663.6|1660.6|1663.5|1660.5|1663.6|1660.6|1663.5|1660.5|25
1618995600000|2021-04-21 09:00:00|1662.6|1659.6|1664.6|1661.6|1664.6|1661.6|1662.6|1659.6|54
1618995900000|2021-04-21 09:05:00|1665|1662|1663.5|1660.5|1665.5|1662.5|1662.6|1659.6|1
1618996200000|2021-04-21 09:10:00|1663.6|1660.6|1663.1|1660.1|1665.5|1662.5|1662.6|1659.6|31
1618996500000|2021-04-21 09:15:00|1662.6|1659.6|1663.1|1660.1|1663.1|1660.1|1662.6|1659.6|3
1618996800000|2021-04-21 09:20:00|1664.1|1661.1|1664.5|1661.5|1664.6|1661.6|1663.1|1660.1|6
1618997100000|2021-04-21 09:25:00|1664.6|1661.6|1664.6|1661.6|1664.6|1661.6|1664.5|1661.5|5
1618997400000|2021-04-21 09:30:00|1664.5|1661.5|1663.6|1660.6|1664.5|1661.5|1663.5|1660.5|127
1618997700000|2021-04-21 09:35:00|1663.5|1660.5|1662.6|1659.6|1663.6|1660.6|1660.6|1657.6|21
1618998000000|2021-04-21 09:40:00|1662.1|1659.1|1662.2|1659.2|1662.7|1659.7|1660.7|1657.7|17
1618998300000|2021-04-21 09:45:00|1662.7|1659.7|1664.7|1661.7|1664.7|1661.7|1662.7|1659.7|32
1618998600000|2021-04-21 09:50:00|1664.2|1661.2|1662.7|1659.7|1664.7|1661.7|1662.2|1659.2|267
1618998900000|2021-04-21 09:55:00|1661.8|1658.8|1663.7|1660.7|1663.7|1660.7|1661.8|1658.8|20
1618999200000|2021-04-21 10:00:00|1663.3|1660.3|1665.7|1662.7|1666.7|1663.7|1663.3|1660.3|13
1618999500000|2021-04-21 10:05:00|1665.8|1662.8|1666.7|1663.7|1666.7|1663.7|1665.7|1662.7|65
1619000100000|2021-04-21 10:15:00|||||||||3
1619000400000|2021-04-21 10:20:00|1666.6|1663.6|1664.7|1661.7|1666.6|1663.6|1662.8|1659.8|24
1619000700000|2021-04-21 10:25:00|1665.7|1662.7|1665.7|1662.7|1665.7|1662.7|1664.7|1661.7|6
1619001000000|2021-04-21 10:30:00|1666.6|1663.6|1667.2|1664.2|1667.6|1664.6|1665.7|1662.7|53
1619001300000|2021-04-21 10:35:00|1666.7|1663.7|1667.1|1664.1|1667.6|1664.6|1666.7|1663.7|2
1619001600000|2021-04-21 10:40:00|1666.7|1663.7|1667.6|1664.6|1667.6|1664.6|1666.7|1663.7|8
1619001900000|2021-04-21 10:45:00|||||||||1
1619002200000|2021-04-21 10:50:00|1667.2|1664.2|1667.2|1664.2|1667.6|1664.6|1667.2|1664.2|2
1619002500000|2021-04-21 10:55:00|1667.6|1664.6|1665.2|1662.2|1667.6|1664.6|1663.2|1660.2|93
1619002800000|2021-04-21 11:00:00|1666.2|1663.2|1666.1|1663.1|1666.6|1663.6|1665.7|1662.7|2
1619003100000|2021-04-21 11:05:00|1665.7|1662.7|1664.2|1661.2|1666.2|1663.2|1664.2|1661.2|13
1619003400000|2021-04-21 11:10:00|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1
1619003700000|2021-04-21 11:15:00|1664.6|1661.6|1666.7|1663.7|1666.7|1663.7|1663.7|1660.7|22
1619004000000|2021-04-21 11:20:00|1667.1|1664.1|1666.7|1663.7|1667.6|1664.6|1665.7|1662.7|2
1619004300000|2021-04-21 11:25:00|1667.2|1664.2|1669.6|1666.6|1669.6|1666.6|1666.7|1663.7|82
1619004600000|2021-04-21 11:30:00|1668.6|1665.6|1668.5|1665.5|1668.6|1665.6|1668.5|1665.5|1
1619004900000|2021-04-21 11:35:00|1667.6|1664.6|1668.5|1665.5|1668.5|1665.5|1667.6|1664.6|177
1619005200000|2021-04-21 11:40:00|1667.6|1664.6|1667.6|1664.6|1668.5|1665.5|1667.5|1664.5|103
1619005500000|2021-04-21 11:45:00|1668|1665|1669.6|1666.6|1669.6|1666.6|1668|1665|113
1619005800000|2021-04-21 11:50:00|1669.1|1666.1|1670.6|1667.6|1672.5|1669.5|1668.7|1665.7|74
1619006100000|2021-04-21 11:55:00|1670.5|1667.5|1673.5|1670.5|1673.5|1670.5|1670.1|1667.1|17
1619006400000|2021-04-21 12:00:00|1673.6|1670.6|1671.5|1668.5|1679.6|1676.6|1671.5|1668.5|570
1619006700000|2021-04-21 12:05:00|1671|1668|1668.5|1665.5|1672.5|1669.5|1668.5|1665.5|107
1619007000000|2021-04-21 12:10:00|1669|1666|1671.4|1668.4|1672.5|1669.5|1669|1666|27
1619007300000|2021-04-21 12:15:00|1670.5|1667.5|1671.4|1668.4|1671.5|1668.5|1669.4|1666.4|95
1619007600000|2021-04-21 12:20:00|1670.5|1667.5|1667.4|1664.4|1670.5|1667.5|1667|1664|33
1619007900000|2021-04-21 12:25:00|1666.4|1663.4|1664.5|1661.5|1667.4|1664.4|1663.5|1660.5|93
1619008200000|2021-04-21 12:30:00|1665|1662|1664.4|1661.4|1667.5|1664.5|1664|1661|51
1619008500000|2021-04-21 12:35:00|1663.5|1660.5|1664.4|1661.4|1664.9|1661.9|1659.5|1656.5|176
1619008800000|2021-04-21 12:40:00|1664.5|1661.5|1663.5|1660.5|1664.5|1661.5|1662.5|1659.5|14
1619009100000|2021-04-21 12:45:00|1663.1|1660.1|1662.5|1659.5|1664.5|1661.5|1662.5|1659.5|65
1619009400000|2021-04-21 12:50:00|1662.6|1659.6|1659.5|1656.5|1663.5|1660.5|1658.6|1655.6|53
1619009700000|2021-04-21 12:55:00|1658.6|1655.6|1663.4|1660.4|1663.4|1660.4|1657.1|1654.1|81
1619010000000|2021-04-21 13:00:00|1663|1660|1663.6|1660.6|1664|1661|1661.5|1658.5|152
1619010300000|2021-04-21 13:05:00|1664.5|1661.5|1666.5|1663.5|1666.5|1663.5|1664.5|1661.5|16
1619010600000|2021-04-21 13:10:00|1665.5|1662.5|1664.6|1661.6|1666.5|1663.5|1664.6|1661.6|18
1619010900000|2021-04-21 13:15:00|1664.1|1661.1|1663.5|1660.5|1666|1663|1661|1658|265
1619011200000|2021-04-21 13:20:00|1664.5|1661.5|1666.4|1663.4|1666.5|1663.5|1664.5|1661.5|93
1619011500000|2021-04-21 13:25:00|1666.5|1663.5|1664.5|1661.5|1666.5|1663.5|1664.5|1661.5|8
1619011800000|2021-04-21 13:30:00|1664.4|1661.4|1666.4|1663.4|1666.4|1663.4|1662.4|1659.4|349
1619012100000|2021-04-21 13:35:00|1665.9|1662.9|1668.8|1665.8|1669.3|1666.3|1665.9|1662.9|167
1619012400000|2021-04-21 13:40:00|1668.4|1665.4|1670.3|1667.3|1670.3|1667.3|1668.3|1665.3|47
1619012700000|2021-04-21 13:45:00|1669.4|1666.4|1674.4|1671.4|1675.3|1672.3|1669.4|1666.4|124
1619013000000|2021-04-21 13:50:00|1675.3|1672.3|1675.3|1672.3|1675.4|1672.4|1673.4|1670.4|45
1619013300000|2021-04-21 13:55:00|1674.9|1671.9|1681.4|1678.4|1685.3|1682.3|1674.4|1671.4|345
1619013600000|2021-04-21 14:00:00|1681.9|1678.9|1686.4|1683.4|1687.4|1684.4|1681.4|1678.4|260
1619013900000|2021-04-21 14:05:00|1686.9|1683.9|1686.4|1683.4|1688.4|1685.4|1684.4|1681.4|72
1619014200000|2021-04-21 14:10:00|1686.3|1683.3|1686.4|1683.4|1687.4|1684.4|1685.4|1682.4|64
1619014500000|2021-04-21 14:15:00|1687.3|1684.3|1688.4|1685.4|1688.4|1685.4|1683.5|1680.5|207
1619014800000|2021-04-21 14:20:00|1689.4|1686.4|1687.4|1684.4|1689.4|1686.4|1684.5|1681.5|140
1619015100000|2021-04-21 14:25:00|1688.4|1685.4|1691.4|1688.4|1691.5|1688.5|1687.5|1684.5|102
1619015400000|2021-04-21 14:30:00|1690.5|1687.5|1684.5|1681.5|1691.4|1688.4|1684|1681|243
1619015700000|2021-04-21 14:35:00|1683.5|1680.5|1682.5|1679.5|1686.5|1683.5|1681.5|1678.5|136
1619016000000|2021-04-21 14:40:00|1682.4|1679.4|1682.5|1679.5|1682.5|1679.5|1679.5|1676.5|269
1619016300000|2021-04-21 14:45:00|1682.4|1679.4|1678.5|1675.5|1682.4|1679.4|1673.6|1670.6|387
1619016600000|2021-04-21 14:50:00|1679.4|1676.4|1682.4|1679.4|1683.4|1680.4|1678.5|1675.5|71
1619016900000|2021-04-21 14:55:00|1682.5|1679.5|1683.4|1680.4|1684.4|1681.4|1681.5|1678.5|27
1619017200000|2021-04-21 15:00:00|1683.5|1680.5|1683.4|1680.4|1684.4|1681.4|1682.5|1679.5|15
1619017500000|2021-04-21 15:05:00|1683.5|1680.5|1684|1681|1684.5|1681.5|1682.5|1679.5|17
1619017800000|2021-04-21 15:10:00|1683.5|1680.5|1683.9|1680.9|1684.5|1681.5|1682.5|1679.5|69
1619018100000|2021-04-21 15:15:00|1684|1681|1684.5|1681.5|1686.4|1683.4|1683.4|1680.4|72
1619018400000|2021-04-21 15:20:00|1684.4|1681.4|1683.5|1680.5|1684.4|1681.4|1682.5|1679.5|125
1619018700000|2021-04-21 15:25:00|1683.6|1680.6|1683|1680|1684.5|1681.5|1682.5|1679.5|33
1619019000000|2021-04-21 15:30:00|1682.5|1679.5|1683.5|1680.5|1683.5|1680.5|1681.5|1678.5|13
1619019300000|2021-04-21 15:35:00|1684.4|1681.4|1682.5|1679.5|1684.5|1681.5|1681.5|1678.5|27
1619019600000|2021-04-21 15:40:00|1682.4|1679.4|1681.5|1678.5|1682.5|1679.5|1680.5|1677.5|314
1619019900000|2021-04-21 15:45:00|1682.5|1679.5|1684.5|1681.5|1684.5|1681.5|1680|1677|86
1619020200000|2021-04-21 15:50:00|1684.4|1681.4|1683|1680|1684.4|1681.4|1682.5|1679.5|174
1619020500000|2021-04-21 15:55:00|1682.5|1679.5|1681.5|1678.5|1682.5|1679.5|1680.5|1677.5|387
1619020800000|2021-04-21 16:00:00|1681.4|1678.4|1682.5|1679.5|1683.4|1680.4|1681|1678|81
1619021100000|2021-04-21 16:05:00|1683.5|1680.5|1684.5|1681.5|1684.5|1681.5|1682.5|1679.5|69
1619021400000|2021-04-21 16:10:00|1683.5|1680.5|1681.5|1678.5|1684.5|1681.5|1681.5|1678.5|110
1619021700000|2021-04-21 16:15:00|1682|1679|1683.4|1680.4|1684.5|1681.5|1682|1679|196
1619022000000|2021-04-21 16:20:00|1683.5|1680.5|1687.4|1684.4|1687.4|1684.4|1683.5|1680.5|113
1619022300000|2021-04-21 16:25:00|1686.5|1683.5|1689.5|1686.5|1691.5|1688.5|1686.4|1683.4|211
1619022600000|2021-04-21 16:30:00|1689.6|1686.6|1693|1690|1693.5|1690.5|1689.5|1686.5|283
1619022900000|2021-04-21 16:35:00|1693.4|1690.4|1693|1690|1694.5|1691.5|1691.5|1688.5|197
1619023200000|2021-04-21 16:40:00|1693.5|1690.5|1692.5|1689.5|1694|1691|1691.5|1688.5|164
1619023500000|2021-04-21 16:45:00|1692.6|1689.6|1691.6|1688.6|1693.6|1690.6|1690.6|1687.6|52
1619023800000|2021-04-21 16:50:00|1690.5|1687.5|1690.4|1687.4|1693.5|1690.5|1689.4|1686.4|1490
1619024100000|2021-04-21 16:55:00|1691.3|1688.3|1685.8|1680.8|1691.3|1688.3|1685.8|1679.2|488
1619024400000|2021-04-21 17:00:00|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|0
1619076600000|2021-04-22 07:30:00|1682.4|1679.4|1680.4|1677.4|1684.4|1681.4|1679.5|1676.5|420
1619076900000|2021-04-22 07:35:00|1680.5|1677.5|1682.9|1679.9|1683.4|1680.4|1680.5|1677.5|4
1619077200000|2021-04-22 07:40:00|1683.4|1680.4|1683.9|1680.9|1684.4|1681.4|1682.9|1679.9|5
1619077500000|2021-04-22 07:45:00|1683.4|1680.4|1683.9|1680.9|1685.4|1682.4|1683.4|1680.4|14
1619077800000|2021-04-22 07:50:00|1683.4|1680.4|1679.4|1676.4|1686.4|1683.4|1679.4|1676.4|25
1619078100000|2021-04-22 07:55:00|1679.9|1676.9|1679.9|1676.9|1680.4|1677.4|1679.4|1676.4|10
1619078400000|2021-04-22 08:00:00|1679.4|1676.4|1678.4|1675.4|1679.9|1676.9|1677.9|1674.9|107
1619078700000|2021-04-22 08:05:00|1678.8|1675.8|1681.4|1678.4|1681.4|1678.4|1678.8|1675.8|7
1619079000000|2021-04-22 08:10:00|1682.4|1679.4|1680.4|1677.4|1682.4|1679.4|1680.4|1677.4|15
1619079300000|2021-04-22 08:15:00|1679.9|1676.9|1679.4|1676.4|1679.9|1676.9|1679.4|1676.4|4
1619079600000|2021-04-22 08:20:00|1680.4|1677.4|1678.4|1675.4|1680.4|1677.4|1678.4|1675.4|188
1619079900000|2021-04-22 08:25:00|1678.9|1675.9|1679.4|1676.4|1679.4|1676.4|1678.4|1675.4|15
1619080200000|2021-04-22 08:30:00|1679.8|1676.8|1680.4|1677.4|1680.8|1677.8|1679.8|1676.8|16
1619080500000|2021-04-22 08:35:00|1680.3|1677.3|1680.3|1677.3|1680.3|1677.3|1679.8|1676.8|18
1619080800000|2021-04-22 08:40:00|1680.4|1677.4|1679.3|1676.3|1680.4|1677.4|1678.9|1675.9|17
1619081100000|2021-04-22 08:45:00|1678.9|1675.9|1679.8|1676.8|1680.8|1677.8|1678.9|1675.9|8
1619081400000|2021-04-22 08:50:00|1680.3|1677.3|1679.8|1676.8|1680.4|1677.4|1679.4|1676.4|13
1619081700000|2021-04-22 08:55:00|1679.4|1676.4|1682.3|1679.3|1682.3|1679.3|1679.4|1676.4|32
1619082000000|2021-04-22 09:00:00|||||||||30
1619082300000|2021-04-22 09:05:00|1681.4|1678.4|1680.3|1677.3|1681.4|1678.4|1680.3|1677.3|15
1619082600000|2021-04-22 09:10:00|1681.3|1678.3|1682.8|1679.8|1682.8|1679.8|1681.3|1678.3|4
1619082900000|2021-04-22 09:15:00|1682.4|1679.4|1682.9|1679.9|1683.8|1680.8|1681.4|1678.4|43
1619083200000|2021-04-22 09:20:00|1683.3|1680.3|1683.4|1680.4|1684.4|1681.4|1682.9|1679.9|32
1619083500000|2021-04-22 09:25:00|1682.9|1679.9|1682.3|1679.3|1683.2|1680.2|1682.3|1679.3|880
1619083800000|2021-04-22 09:30:00|1681.3|1678.3|1683.3|1680.3|1683.3|1680.3|1680.3|1677.3|83
1619084100000|2021-04-22 09:35:00|1683.2|1680.2|1685.8|1682.8|1686.2|1683.2|1683.2|1680.2|378
1619084400000|2021-04-22 09:40:00|1686.2|1683.2|1684.3|1681.3|1686.2|1683.2|1684.3|1681.3|10
1619084700000|2021-04-22 09:45:00|1684.8|1681.8|1687.2|1684.2|1687.2|1684.2|1684.3|1681.3|51
1619085000000|2021-04-22 09:50:00|1686.8|1683.8|1685.3|1682.3|1687.3|1684.3|1684.8|1681.8|134
1619085300000|2021-04-22 09:55:00|1686.2|1683.2|1685.3|1682.3|1686.3|1683.3|1685.3|1682.3|74
1619085600000|2021-04-22 10:00:00|1685.4|1682.4|1685.3|1682.3|1686.3|1683.3|1685.3|1682.3|93
1619085900000|2021-04-22 10:05:00|1684.8|1681.8|1684.3|1681.3|1685.3|1682.3|1684.3|1681.3|91
1619086200000|2021-04-22 10:10:00|1684.4|1681.4|1683.8|1680.8|1685.3|1682.3|1683.8|1680.8|69
1619086500000|2021-04-22 10:15:00|1684.3|1681.3|1683.4|1680.4|1684.3|1681.3|1683.4|1680.4|72
1619086800000|2021-04-22 10:20:00|1683.8|1680.8|1683.4|1680.4|1684.4|1681.4|1683.4|1680.4|76
1619087100000|2021-04-22 10:25:00|1683.8|1680.8|1685.3|1682.3|1685.4|1682.4|1682.4|1679.4|95
1619087400000|2021-04-22 10:30:00|1684.8|1681.8|1686.4|1683.4|1686.4|1683.4|1684.8|1681.8|115
1619087700000|2021-04-22 10:35:00|1686.8|1683.8|1686.4|1683.4|1687.4|1684.4|1686.4|1683.4|68
1619088000000|2021-04-22 10:40:00|1685.9|1682.9|1684.4|1681.4|1686|1683|1684.4|1681.4|279
1619088300000|2021-04-22 10:45:00|1684.9|1681.9|1684.4|1681.4|1684.9|1681.9|1684.4|1681.4|66
1619088600000|2021-04-22 10:50:00|1685.4|1682.4|1685.4|1682.4|1685.4|1682.4|1684.4|1681.4|68
1619088900000|2021-04-22 10:55:00|1686.4|1683.4|1686.4|1683.4|1686.4|1683.4|1686.4|1683.4|71
1619089200000|2021-04-22 11:00:00|1685.4|1682.4|1687.4|1684.4|1687.4|1684.4|1684.4|1681.4|72
1619089500000|2021-04-22 11:05:00|1688.4|1685.4|1685.4|1682.4|1688.4|1685.4|1684.9|1681.9|87
1619089800000|2021-04-22 11:10:00|1684.9|1681.9|1683.9|1680.9|1684.9|1681.9|1683.4|1680.4|67
1619090100000|2021-04-22 11:15:00|1684.4|1681.4|1682.5|1679.5|1684.4|1681.4|1681.5|1678.5|73
1619090400000|2021-04-22 11:20:00|1683.4|1680.4|1682.4|1679.4|1683.4|1680.4|1682.4|1679.4|66
1619090700000|2021-04-22 11:25:00|1682.9|1679.9|1682.4|1679.4|1682.9|1679.9|1682|1679|133
1619091000000|2021-04-22 11:30:00|1682.9|1679.9|1683.4|1680.4|1683.4|1680.4|1682.4|1679.4|78
1619091300000|2021-04-22 11:35:00|||||||||70
1619091600000|2021-04-22 11:40:00|1682.9|1679.9|1683.4|1680.4|1683.4|1680.4|1681.5|1678.5|99
1619091900000|2021-04-22 11:45:00|1683|1680|1682.9|1679.9|1683.4|1680.4|1682.5|1679.5|114
1619092200000|2021-04-22 11:50:00|1682.4|1679.4|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|54
1619092500000|2021-04-22 11:55:00|1682.4|1679.4|1686.4|1683.4|1686.4|1683.4|1682.4|1679.4|15
1619092800000|2021-04-22 12:00:00|1686.9|1683.9|1689.3|1686.3|1689.4|1686.4|1686.4|1683.4|448
1619093100000|2021-04-22 12:05:00|1688.8|1685.8|1689.8|1686.8|1691.2|1688.2|1687.8|1684.8|170
1619093400000|2021-04-22 12:10:00|1690.2|1687.2|1690.3|1687.3|1691.3|1688.3|1689.3|1686.3|85
1619093700000|2021-04-22 12:15:00|1691.2|1688.2|1687.8|1684.8|1692.3|1689.3|1687.3|1684.3|94
1619094000000|2021-04-22 12:20:00|1687.3|1684.3|1691.3|1688.3|1693.2|1690.2|1687.3|1684.3|75
1619094300000|2021-04-22 12:25:00|1692.2|1689.2|1691.3|1688.3|1695.2|1692.2|1691.3|1688.3|40
1619094600000|2021-04-22 12:30:00|1692.2|1689.2|1691.3|1688.3|1692.8|1689.8|1690.2|1687.2|36
1619094900000|2021-04-22 12:35:00|1691.2|1688.2|1693.2|1690.2|1697.2|1694.2|1689.2|1686.2|235
1619095200000|2021-04-22 12:40:00|1693.7|1690.7|1693.8|1690.8|1695.3|1692.3|1693.3|1690.3|49
1619095500000|2021-04-22 12:45:00|1694.2|1691.2|1692.8|1689.8|1694.2|1691.2|1692.2|1689.2|35
1619095800000|2021-04-22 12:50:00|1693.3|1690.3|1693.2|1690.2|1694.2|1691.2|1692.3|1689.3|34
1619096100000|2021-04-22 12:55:00|1693.8|1690.8|1693.3|1690.3|1694.3|1691.3|1693.2|1690.2|35
1619096400000|2021-04-22 13:00:00|1694.2|1691.2|1693.3|1690.3|1694.3|1691.3|1693.3|1690.3|143
1619096700000|2021-04-22 13:05:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|63
1619097000000|2021-04-22 13:10:00|1693.2|1690.2|1688.3|1685.3|1693.2|1690.2|1687.4|1684.4|87
1619097300000|2021-04-22 13:15:00|1688.2|1685.2|1689.2|1686.2|1690.2|1687.2|1688.2|1685.2|84
1619097600000|2021-04-22 13:20:00|1688.3|1685.3|1689.3|1686.3|1690.7|1687.7|1687.3|1684.3|84
1619097900000|2021-04-22 13:25:00|1688.3|1685.3|1692.3|1689.3|1692.3|1689.3|1688.3|1685.3|103
1619098200000|2021-04-22 13:30:00|1692.7|1689.7|1690.2|1687.2|1694.2|1691.2|1689.7|1686.7|93
1619098500000|2021-04-22 13:35:00|1689.2|1686.2|1687.2|1684.2|1689.2|1686.2|1686.2|1683.2|356
1619098800000|2021-04-22 13:40:00|1687.3|1684.3|1689.2|1686.2|1690.2|1687.2|1687.3|1684.3|36
1619099100000|2021-04-22 13:45:00|1689.7|1686.7|1690.2|1687.2|1692.1|1689.1|1688.2|1685.2|490
1619099400000|2021-04-22 13:50:00|1690.7|1687.7|1685.6|1682.6|1691.2|1688.2|1684.7|1681.7|267
1619099700000|2021-04-22 13:55:00|1685.1|1682.1|1688.1|1685.1|1688.1|1685.1|1684.6|1681.6|71
1619100000000|2021-04-22 14:00:00|1689.2|1686.2|1691.1|1688.1|1693.2|1690.2|1689.1|1686.1|668
1619100300000|2021-04-22 14:05:00|1691.6|1688.6|1693.1|1690.1|1693.1|1690.1|1691.1|1688.1|101
1619100600000|2021-04-22 14:10:00|1693.6|1690.6|1693.1|1690.1|1694.1|1691.1|1693.1|1690.1|13
1619100900000|2021-04-22 14:15:00|1692.6|1689.6|1691.1|1688.1|1693.1|1690.1|1690.1|1687.1|52
1619101200000|2021-04-22 14:20:00|1691.6|1688.6|1692.1|1689.1|1693.1|1690.1|1691.1|1688.1|39
1619101500000|2021-04-22 14:25:00|1691.6|1688.6|1694.1|1691.1|1694.1|1691.1|1690.1|1687.1|109
1619101800000|2021-04-22 14:30:00|1695.1|1692.1|1697.1|1694.1|1698.1|1695.1|1695.1|1692.1|126
1619102100000|2021-04-22 14:35:00|1696.6|1693.6|1704.1|1701.1|1704.1|1701.1|1696.6|1693.6|398
1619102400000|2021-04-22 14:40:00|1706.1|1703.1|1700.2|1697.2|1707.1|1704.1|1700.1|1697.1|275
1619102700000|2021-04-22 14:45:00|1700.1|1697.1|1698.1|1695.1|1700.2|1697.2|1697.2|1694.2|80
1619103000000|2021-04-22 14:50:00|1698.2|1695.2|1699.2|1696.2|1699.7|1696.7|1698.1|1695.1|49
1619103300000|2021-04-22 14:55:00|1699.7|1696.7|1695.1|1692.1|1699.7|1696.7|1695.1|1692.1|64
1619103600000|2021-04-22 15:00:00|1693.2|1690.2|1691.7|1688.7|1694.7|1691.7|1690.2|1687.2|56
1619103900000|2021-04-22 15:05:00|1691.2|1688.2|1692.2|1689.2|1693.1|1690.1|1690.1|1687.1|123
1619104200000|2021-04-22 15:10:00|1693.1|1690.1|1691.2|1688.2|1694.1|1691.1|1691.2|1688.2|104
1619104500000|2021-04-22 15:15:00|1691.1|1688.1|1691.2|1688.2|1692.1|1689.1|1690.1|1687.1|24
1619104800000|2021-04-22 15:20:00|1691.7|1688.7|1697.7|1694.7|1697.7|1694.7|1691.7|1688.7|107
1619105100000|2021-04-22 15:25:00|1697.2|1694.2|1696.2|1693.2|1698.1|1695.1|1696.2|1693.2|16
1619105400000|2021-04-22 15:30:00|1696.7|1693.7|1698.1|1695.1|1698.1|1695.1|1696.2|1693.2|46
1619105700000|2021-04-22 15:35:00|1697.7|1694.7|1698.1|1695.1|1699.1|1696.1|1697.2|1694.2|27
1619106000000|2021-04-22 15:40:00|1698.2|1695.2|1699.1|1696.1|1699.1|1696.1|1697.7|1694.7|31
1619106300000|2021-04-22 15:45:00|1699.2|1696.2|1700.2|1697.2|1701.1|1698.1|1699.1|1696.1|155
1619106600000|2021-04-22 15:50:00|1700.1|1697.1|1696.2|1693.2|1700.1|1697.1|1695.2|1692.2|74
1619106900000|2021-04-22 15:55:00|1696.1|1693.1|1696.1|1693.1|1696.7|1693.7|1695.2|1692.2|176
1619107200000|2021-04-22 16:00:00|1696.2|1693.2|1695.2|1692.2|1698.1|1695.1|1695.2|1692.2|10
1619107500000|2021-04-22 16:05:00|1696.1|1693.1|1696.2|1693.2|1697.2|1694.2|1695.2|1692.2|345
1619107800000|2021-04-22 16:10:00|1696.7|1693.7|1697.2|1694.2|1698.2|1695.2|1696.7|1693.7|70
1619108100000|2021-04-22 16:15:00|1697.7|1694.7|1696.2|1693.2|1697.7|1694.7|1694.7|1691.7|97
1619108400000|2021-04-22 16:20:00|1696.7|1693.7|1698.2|1695.2|1699.1|1696.1|1696.7|1693.7|39
1619108700000|2021-04-22 16:25:00|1697.7|1694.7|1697.2|1694.2|1698.2|1695.2|1697.2|1694.2|204
1619109000000|2021-04-22 16:30:00|1697.3|1694.3|1695.3|1692.3|1699.2|1696.2|1695.3|1692.3|55
1619109300000|2021-04-22 16:35:00|1696.2|1693.2|1692.2|1689.2|1696.2|1693.2|1691.3|1688.3|65
1619109600000|2021-04-22 16:40:00|1691.3|1688.3|1693.2|1690.2|1693.2|1690.2|1689.2|1686.2|209
1619109900000|2021-04-22 16:45:00|1694.2|1691.2|1687.8|1684.8|1694.2|1691.2|1687.3|1684.3|261
1619110200000|2021-04-22 16:50:00|1688.3|1685.3|1690.2|1687.2|1691.3|1688.3|1683.3|1680.3|718
1619110500000|2021-04-22 16:55:00|1689.3|1686.3|1691.3|1688.3|1694.3|1691.3|1689.3|1686.3|219
1619163000000|2021-04-23 07:30:00|1689.3|1686.3|1688.8|1685.8|1691.3|1688.3|1687.3|1684.3|102
1619163300000|2021-04-23 07:35:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1689.3|1686.3|5
1619163600000|2021-04-23 07:40:00|1689.8|1686.8|1692.2|1689.2|1692.3|1689.3|1689.8|1686.8|28
1619163900000|2021-04-23 07:45:00|1691.8|1688.8|1691.3|1688.3|1693.7|1690.7|1690.3|1687.3|18
1619164200000|2021-04-23 07:50:00|1691.2|1688.2|1688.3|1685.3|1691.3|1688.3|1688.3|1685.3|8
1619164500000|2021-04-23 07:55:00|1688.7|1685.7|1689.2|1686.2|1689.7|1686.7|1688.2|1685.2|37
1619164800000|2021-04-23 08:00:00|1688.2|1685.2|1688.2|1685.2|1690.2|1687.2|1688.2|1685.2|7
1619165100000|2021-04-23 08:05:00|1689.2|1686.2|1687.7|1684.7|1689.2|1686.2|1687.2|1684.2|14
1619165400000|2021-04-23 08:10:00|1687.2|1684.2|1686.2|1683.2|1687.2|1684.2|1686.2|1683.2|5
1619165700000|2021-04-23 08:15:00|1685.2|1682.2|1683.2|1680.2|1685.2|1682.2|1681.3|1678.3|66
1619166000000|2021-04-23 08:20:00|1684.2|1681.2|1684.2|1681.2|1684.7|1681.7|1683.2|1680.2|35
1619166300000|2021-04-23 08:25:00|1683.7|1680.7|1685.2|1682.2|1685.2|1682.2|1683.7|1680.7|5
1619166600000|2021-04-23 08:30:00|||||||||5
1619166900000|2021-04-23 08:35:00|1685.1|1682.1|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|6
1619167200000|2021-04-23 08:40:00|1686.2|1683.2|1686.2|1683.2|1686.2|1683.2|1686.2|1683.2|11
1619167500000|2021-04-23 08:45:00|1686.3|1683.3|1687.2|1684.2|1688.2|1685.2|1686.3|1683.3|7
1619167800000|2021-04-23 08:50:00|1687.6|1684.6|1687.2|1684.2|1687.7|1684.7|1687.2|1684.2|6
1619168100000|2021-04-23 08:55:00|||||||||7
1619168400000|2021-04-23 09:00:00|1687.7|1684.7|1687.2|1684.2|1687.7|1684.7|1687.2|1684.2|8
1619168700000|2021-04-23 09:05:00|1687.7|1684.7|1686.2|1683.2|1687.7|1684.7|1686.2|1683.2|51
1619169000000|2021-04-23 09:10:00|1686.1|1683.1|1685.2|1682.2|1686.1|1683.1|1685.2|1682.2|19
1619169300000|2021-04-23 09:15:00|1684.2|1681.2|1685.2|1682.2|1685.2|1682.2|1684.2|1681.2|5
1619169600000|2021-04-23 09:20:00|1686.2|1683.2|1687.2|1684.2|1687.2|1684.2|1686.2|1683.2|13
1619169900000|2021-04-23 09:25:00|1688.2|1685.2|1689.2|1686.2|1689.2|1686.2|1688.2|1685.2|6
1619170200000|2021-04-23 09:30:00|1689.7|1686.7|1689.2|1686.2|1690.2|1687.2|1689.2|1686.2|25
1619170500000|2021-04-23 09:35:00|1688.2|1685.2|1688.2|1685.2|1688.2|1685.2|1688.2|1685.2|3
1619170800000|2021-04-23 09:40:00|1688.1|1685.1|1687.7|1684.7|1688.2|1685.2|1685.7|1682.7|26
1619171100000|2021-04-23 09:45:00|1687.2|1684.2|1684.7|1681.7|1687.7|1684.7|1684.2|1681.2|11
1619171400000|2021-04-23 09:50:00|1685.2|1682.2|1685.7|1682.7|1686.2|1683.2|1684.2|1681.2|7
1619171700000|2021-04-23 09:55:00|1686.2|1683.2|1686.7|1683.7|1687.2|1684.2|1686.2|1683.2|7
1619172000000|2021-04-23 10:00:00|1686.2|1683.2|1689.2|1686.2|1689.2|1686.2|1686.2|1683.2|5
1619172300000|2021-04-23 10:05:00|1690.2|1687.2|1695.2|1692.2|1695.2|1692.2|1690.2|1687.2|22
1619172600000|2021-04-23 10:10:00|1693.7|1690.7|1694.7|1691.7|1695.2|1692.2|1693.2|1690.2|13
1619172900000|2021-04-23 10:15:00|1695.2|1692.2|1693.2|1690.2|1695.2|1692.2|1693.2|1690.2|15
1619173200000|2021-04-23 10:20:00|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|1693.7|1690.7|5
1619173500000|2021-04-23 10:25:00|||||||||40
1619173800000|2021-04-23 10:30:00|1693.2|1690.2|1694.7|1691.7|1695.2|1692.2|1693.2|1690.2|21
1619174100000|2021-04-23 10:35:00|1694.2|1691.2|1694.2|1691.2|1695.2|1692.2|1694.2|1691.2|8
1619174400000|2021-04-23 10:40:00|1693.2|1690.2|1694.2|1691.2|1694.2|1691.2|1693.2|1690.2|11
1619174700000|2021-04-23 10:45:00|1695.2|1692.2|1697.2|1694.2|1697.7|1694.7|1694.2|1691.2|14
1619175000000|2021-04-23 10:50:00|1697.1|1694.1|1695.2|1692.2|1697.1|1694.1|1695.2|1692.2|10
1619175300000|2021-04-23 10:55:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|67
1619175600000|2021-04-23 11:00:00|1694.2|1691.2|1692.2|1689.2|1694.2|1691.2|1692.2|1689.2|19
1619175900000|2021-04-23 11:05:00|1691.2|1688.2|1690.2|1687.2|1691.7|1688.7|1688.7|1685.7|18
1619176200000|2021-04-23 11:10:00|1690.7|1687.7|1693.7|1690.7|1693.7|1690.7|1690.7|1687.7|30
1619176500000|2021-04-23 11:15:00|1694.6|1691.6|1698.2|1695.2|1698.2|1695.2|1694.6|1691.6|163
1619176800000|2021-04-23 11:20:00|1697.2|1694.2|1697.2|1694.2|1697.2|1694.2|1695.2|1692.2|208
1619177100000|2021-04-23 11:25:00|1696.2|1693.2|1696.2|1693.2|1696.2|1693.2|1696.2|1693.2|47
1619177400000|2021-04-23 11:30:00|1696.7|1693.7|1697.2|1694.2|1698.2|1695.2|1696.7|1693.7|13
1619177700000|2021-04-23 11:35:00|1697.7|1694.7|1699.2|1696.2|1699.2|1696.2|1697.2|1694.2|38
1619178000000|2021-04-23 11:40:00|1700.2|1697.2|1704.2|1701.2|1704.2|1701.2|1700.2|1697.2|168
1619178300000|2021-04-23 11:45:00|1703.2|1700.2|1705.2|1702.2|1705.2|1702.2|1703.2|1700.2|21
1619178600000|2021-04-23 11:50:00|1705.6|1702.6|1705.2|1702.2|1706.2|1703.2|1704.2|1701.2|225
1619178900000|2021-04-23 11:55:00|1704.7|1701.7|1701.7|1698.7|1704.7|1701.7|1700.7|1697.7|187
1619179200000|2021-04-23 12:00:00|1702.2|1699.2|1699.2|1696.2|1702.2|1699.2|1698.2|1695.2|76
1619179500000|2021-04-23 12:05:00|1698.2|1695.2|1701.2|1698.2|1701.2|1698.2|1698.2|1695.2|112
1619179800000|2021-04-23 12:10:00|1702.2|1699.2|1704.2|1701.2|1705.2|1702.2|1701.7|1698.7|167
1619180100000|2021-04-23 12:15:00|1705.2|1702.2|1704.2|1701.2|1705.2|1702.2|1704.2|1701.2|22
1619180400000|2021-04-23 12:20:00|1705.2|1702.2|1700.2|1697.2|1705.2|1702.2|1699.2|1696.2|93
1619180700000|2021-04-23 12:25:00|1701.2|1698.2|1701.2|1698.2|1701.7|1698.7|1701.2|1698.2|10
1619181000000|2021-04-23 12:30:00|1700.2|1697.2|1700.7|1697.7|1700.7|1697.7|1698.2|1695.2|75
1619181300000|2021-04-23 12:35:00|1700.2|1697.2|1700.2|1697.2|1700.2|1697.2|1699.2|1696.2|15
1619181600000|2021-04-23 12:40:00|1701.2|1698.2|1702.2|1699.2|1703.2|1700.2|1701.2|1698.2|34
1619181900000|2021-04-23 12:45:00|1702.3|1699.3|1704.2|1701.2|1705.2|1702.2|1702.2|1699.2|670
1619182200000|2021-04-23 12:50:00|1704.1|1701.1|1701.2|1698.2|1704.1|1701.1|1701.1|1698.1|131
1619182500000|2021-04-23 12:55:00|1702.1|1699.1|1702.1|1699.1|1703.1|1700.1|1702.1|1699.1|31
1619182800000|2021-04-23 13:00:00|1703.1|1700.1|1704.1|1701.1|1704.1|1701.1|1703.1|1700.1|702
1619183100000|2021-04-23 13:05:00|1703.1|1700.1|1702.2|1699.2|1703.1|1700.1|1702.2|1699.2|50
1619183400000|2021-04-23 13:10:00|1702.1|1699.1|1696.1|1693.1|1702.1|1699.1|1696.1|1693.1|367
1619183700000|2021-04-23 13:15:00|1695.2|1692.2|1693.2|1690.2|1696.1|1693.1|1693.1|1690.1|101
1619184000000|2021-04-23 13:20:00|1694.1|1691.1|1694.1|1691.1|1694.6|1691.6|1691.2|1688.2|207
1619184300000|2021-04-23 13:25:00|1693.1|1690.1|1692.1|1689.1|1693.2|1690.2|1692.1|1689.1|12
1619184600000|2021-04-23 13:30:00|1692.2|1689.2|1690.2|1687.2|1694.6|1691.6|1689.2|1686.2|142
1619184900000|2021-04-23 13:35:00|1691.2|1688.2|1693.1|1690.1|1695.1|1692.1|1691.2|1688.2|48
1619185200000|2021-04-23 13:40:00|1693.2|1690.2|1692.2|1689.2|1696.1|1693.1|1692.2|1689.2|79
1619185500000|2021-04-23 13:45:00|1693.1|1690.1|1697.1|1694.1|1697.1|1694.1|1693.1|1690.1|100
1619185800000|2021-04-23 13:50:00|1696.1|1693.1|1692.2|1689.2|1696.1|1693.1|1692.2|1689.2|151
1619186100000|2021-04-23 13:55:00|1691.2|1688.2|1693.2|1690.2|1694.2|1691.2|1691.2|1688.2|161
1619186400000|2021-04-23 14:00:00|1694.2|1691.2|1694.2|1691.2|1694.2|1691.2|1691.2|1688.2|60
1619186700000|2021-04-23 14:05:00|1695.7|1692.7|1693.2|1690.2|1696.2|1693.2|1692.2|1689.2|130
1619187000000|2021-04-23 14:10:00|1694.2|1691.2|1695.1|1692.1|1697.1|1694.1|1694.2|1691.2|491
1619187300000|2021-04-23 14:15:00|1695.2|1692.2|1698.2|1695.2|1699.1|1696.1|1695.1|1692.1|266
1619187600000|2021-04-23 14:20:00|1699.1|1696.1|1698.7|1695.7|1701.2|1698.2|1696.6|1693.6|348
1619187900000|2021-04-23 14:25:00|1698.2|1695.2|1703.2|1700.2|1703.2|1700.2|1698.2|1695.2|368
1619188200000|2021-04-23 14:30:00|1703.6|1700.6|1704.2|1701.2|1706.1|1703.1|1703.1|1700.1|460
1619188500000|2021-04-23 14:35:00|1702.2|1699.2|1700.2|1697.2|1702.2|1699.2|1699.2|1696.2|661
1619188800000|2021-04-23 14:40:00|1701.1|1698.1|1698.1|1695.1|1701.1|1698.1|1696.1|1693.1|176
1619189100000|2021-04-23 14:45:00|1697.6|1694.6|1697.1|1694.1|1698.6|1695.6|1697.1|1694.1|26
1619189400000|2021-04-23 14:50:00|1697.6|1694.6|1694.1|1691.1|1698.1|1695.1|1694.1|1691.1|49
1619189700000|2021-04-23 14:55:00|1693.1|1690.1|1693.6|1690.6|1695.1|1692.1|1693.1|1690.1|86
1619190000000|2021-04-23 15:00:00|1693.2|1690.2|1691.1|1688.1|1694.1|1691.1|1688.1|1685.1|175
1619190300000|2021-04-23 15:05:00|1691.2|1688.2|1694.1|1691.1|1694.1|1691.1|1691.2|1688.2|69
1619190600000|2021-04-23 15:10:00|1693.2|1690.2|1691.6|1688.6|1697.1|1694.1|1691.1|1688.1|58
1619190900000|2021-04-23 15:15:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1689.1|1686.1|31
1619191200000|2021-04-23 15:20:00|1692.2|1689.2|1693.2|1690.2|1694.1|1691.1|1692.2|1689.2|49
1619191500000|2021-04-23 15:25:00|1694.1|1691.1|1692.1|1689.1|1694.2|1691.2|1691.1|1688.1|749
1619191800000|2021-04-23 15:30:00|1691.1|1688.1|1690.2|1687.2|1693.1|1690.1|1690.2|1687.2|72
1619192100000|2021-04-23 15:35:00|1691.1|1688.1|1692.1|1689.1|1693.1|1690.1|1691.1|1688.1|29
1619192400000|2021-04-23 15:40:00|1691.1|1688.1|1686.2|1683.2|1691.2|1688.2|1686.2|1683.2|78
1619192700000|2021-04-23 15:45:00|1687.2|1684.2|1687.1|1684.1|1690.1|1687.1|1687.1|1684.1|134
1619193000000|2021-04-23 15:50:00|1687.6|1684.6|1687.1|1684.1|1688.1|1685.1|1686.1|1683.1|34
1619193300000|2021-04-23 15:55:00|1687.6|1684.6|1688.1|1685.1|1688.1|1685.1|1686.1|1683.1|114
1619193600000|2021-04-23 16:00:00|1688.6|1685.6|1692.1|1689.1|1692.1|1689.1|1688.1|1685.1|160
1619193900000|2021-04-23 16:05:00|1691.6|1688.6|1691.6|1688.6|1692.1|1689.1|1691.1|1688.1|29
1619194200000|2021-04-23 16:10:00|1692.1|1689.1|1695.1|1692.1|1695.1|1692.1|1692.1|1689.1|129
1619194500000|2021-04-23 16:15:00|1695.6|1692.6|1692.1|1689.1|1695.6|1692.6|1692.1|1689.1|128
1619194800000|2021-04-23 16:20:00|1691.1|1688.1|1692.1|1689.1|1692.1|1689.1|1690.6|1687.6|57
1619195100000|2021-04-23 16:25:00|1692.6|1689.6|1694.1|1691.1|1694.1|1691.1|1691.1|1688.1|235
1619195400000|2021-04-23 16:30:00|1693.6|1690.6|1695.2|1692.2|1695.2|1692.2|1693.1|1690.1|614
1619195700000|2021-04-23 16:35:00|1696.1|1693.1|1693.2|1690.2|1697.7|1694.7|1693.2|1690.2|160
1619196000000|2021-04-23 16:40:00|1692.2|1689.2|1687.7|1684.7|1693.2|1690.2|1687.2|1684.2|427
1619196300000|2021-04-23 16:45:00|1688.2|1685.2|1688.2|1685.2|1690.2|1687.2|1684.7|1681.7|559
1619196600000|2021-04-23 16:50:00|1688.7|1685.7|1691.2|1688.2|1693.2|1690.2|1685.2|1682.2|1334
1619196900000|2021-04-23 16:55:00|1692.1|1689.1|1692.2|1689.2|1693.2|1690.2|1690.2|1687.2|191
1619422200000|2021-04-26 07:30:00|1689|1686|1682.6|1679.6|1692|1689|1678.1|1675.1|1841
1619422500000|2021-04-26 07:35:00|1683.1|1680.1|1683.1|1680.1|1685.6|1682.6|1681.1|1678.1|169
1619422800000|2021-04-26 07:40:00|1683.5|1680.5|1682|1679|1683.5|1680.5|1680.1|1677.1|111
1619423100000|2021-04-26 07:45:00|1681.6|1678.6|1680.6|1677.6|1682|1679|1679.1|1676.1|154
1619423400000|2021-04-26 07:50:00|1681.1|1678.1|1682|1679|1683.1|1680.1|1680.5|1677.5|128
1619423700000|2021-04-26 07:55:00|1682.1|1679.1|1683.5|1680.5|1684|1681|1682|1679|58
1619424000000|2021-04-26 08:00:00|1684|1681|1685.1|1682.1|1686|1683|1684|1681|83
1619424300000|2021-04-26 08:05:00|1686|1683|1686|1683|1686|1683|1685|1682|17
1619424600000|2021-04-26 08:10:00|1685|1682|1685|1682|1686|1683|1684|1681|32
1619424900000|2021-04-26 08:15:00|1686|1683|1687|1684|1687|1684|1685|1682|62
1619425200000|2021-04-26 08:20:00|1686|1683|1685|1682|1687|1684|1685|1682|54
1619425500000|2021-04-26 08:25:00|1684.5|1681.5|1685|1682|1685|1682|1683.5|1680.5|28
1619425800000|2021-04-26 08:30:00|||||||||9
1619426100000|2021-04-26 08:35:00|1685.5|1682.5|1683|1680|1685.5|1682.5|1683|1680|86
1619426400000|2021-04-26 08:40:00|1683.5|1680.5|1684.1|1681.1|1684.1|1681.1|1683.1|1680.1|107
1619426700000|2021-04-26 08:45:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1683.6|1680.6|68
1619427000000|2021-04-26 08:50:00|1686.1|1683.1|1685.1|1682.1|1686.1|1683.1|1685.1|1682.1|28
1619427300000|2021-04-26 08:55:00|1685.6|1682.6|1686.1|1683.1|1686.1|1683.1|1685.1|1682.1|24
1619427600000|2021-04-26 09:00:00|1685.1|1682.1|1685.1|1682.1|1685.1|1682.1|1684.1|1681.1|18
1619427900000|2021-04-26 09:05:00|1683.6|1680.6|1684.6|1681.6|1684.6|1681.6|1683.6|1680.6|16
1619428200000|2021-04-26 09:10:00|1684.1|1681.1|1684.6|1681.6|1684.6|1681.6|1683.1|1680.1|146
1619428500000|2021-04-26 09:15:00|1684.1|1681.1|1685.6|1682.6|1686.1|1683.1|1684.1|1681.1|251
1619428800000|2021-04-26 09:20:00|1685.5|1682.5|1686|1683|1686.1|1683.1|1685.5|1682.5|171
1619429100000|2021-04-26 09:25:00|1686.5|1683.5|1687|1684|1687|1684|1686.5|1683.5|227
1619429400000|2021-04-26 09:30:00|1688|1685|1688|1685|1689|1686|1688|1685|243
1619429700000|2021-04-26 09:35:00|1688.5|1685.5|1689|1686|1689|1686|1688.5|1685.5|24
1619430000000|2021-04-26 09:40:00|1690|1687|1689|1686|1690|1687|1689|1686|45
1619430300000|2021-04-26 09:45:00|1690|1687|1691|1688|1691|1688|1689.5|1686.5|146
1619430600000|2021-04-26 09:50:00|1691.5|1688.5|1690.5|1687.5|1691.5|1688.5|1690|1687|23
1619430900000|2021-04-26 09:55:00|1690|1687|1691|1688|1692|1689|1690|1687|269
1619431200000|2021-04-26 10:00:00|1691.5|1688.5|1691|1688|1692|1689|1691|1688|14
1619431500000|2021-04-26 10:05:00|1691.5|1688.5|1691.5|1688.5|1692|1689|1691|1688|55
1619431800000|2021-04-26 10:10:00|1691|1688|1691.5|1688.5|1692|1689|1691|1688|25
1619432100000|2021-04-26 10:15:00|1691|1688|1692|1689|1692|1689|1691|1688|45
1619432400000|2021-04-26 10:20:00|1691|1688|1692|1689|1692|1689|1691|1688|51
1619432700000|2021-04-26 10:25:00|1693|1690|1693|1690|1693|1690|1693|1690|18
1619433000000|2021-04-26 10:30:00|1694|1691|1695|1692|1695|1692|1694|1691|42
1619433300000|2021-04-26 10:35:00|1696|1693|1696|1693|1697.5|1694.5|1695.5|1692.5|322
1619433600000|2021-04-26 10:40:00|1695|1692|1695|1692|1696|1693|1695|1692|46
1619433900000|2021-04-26 10:45:00|1696.5|1693.5|1697|1694|1698|1695|1696.5|1693.5|61
1619434200000|2021-04-26 10:50:00|1696.5|1693.5|1702|1699|1702|1699|1696|1693|371
1619434500000|2021-04-26 10:55:00|1701|1698|1701.5|1698.5|1702|1699|1701|1698|67
1619434800000|2021-04-26 11:00:00|1702|1699|1701|1698|1702|1699|1701|1698|31
1619435100000|2021-04-26 11:05:00|1701.5|1698.5|1701|1698|1701.5|1698.5|1701|1698|128
1619435400000|2021-04-26 11:10:00|1702|1699|1702.5|1699.5|1703|1700|1701|1698|99
1619435700000|2021-04-26 11:15:00|1702|1699|1701|1698|1702|1699|1701|1698|272
1619436000000|2021-04-26 11:20:00|1701.5|1698.5|1701.5|1698.5|1702|1699|1701|1698|181
1619436300000|2021-04-26 11:25:00|1701|1698|1701|1698|1702|1699|1700.5|1697.5|23
1619436600000|2021-04-26 11:30:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|32
1619436900000|2021-04-26 11:35:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|309
1619437200000|2021-04-26 11:40:00|1700.5|1697.5|1701|1698|1701|1698|1700|1697|62
1619437500000|2021-04-26 11:45:00|1702|1699|1700|1697|1702|1699|1700|1697|230
1619437800000|2021-04-26 11:50:00|1701|1698|1701|1698|1701|1698|1700|1697|31
1619438100000|2021-04-26 11:55:00|1703|1700|1701|1698|1703|1700|1701|1698|123
1619438400000|2021-04-26 12:00:00|1700.5|1697.5|1702.5|1699.5|1703|1700|1700|1697|474
1619438700000|2021-04-26 12:05:00|1703|1700|1702|1699|1703|1700|1701|1698|196
1619439000000|2021-04-26 12:10:00|1703|1700|1697|1694|1704|1701|1696|1693|323
1619439300000|2021-04-26 12:15:00|1696.5|1693.5|1695|1692|1696.5|1693.5|1694.5|1691.5|407
1619439600000|2021-04-26 12:20:00|1692.5|1689.5|1692|1689|1693|1690|1692|1689|161
1619439900000|2021-04-26 12:25:00|1690|1687|1694|1691|1695|1692|1689|1686|240
1619440200000|2021-04-26 12:30:00|1693|1690|1695|1692|1695|1692|1693|1690|115
1619440500000|2021-04-26 12:35:00|1695.5|1692.5|1696|1693|1697|1694|1695|1692|361
1619440800000|2021-04-26 12:40:00|1695|1692|1694|1691|1695|1692|1693|1690|229
1619441100000|2021-04-26 12:45:00|1694.5|1691.5|1699|1696|1699|1696|1694.5|1691.5|129
1619441400000|2021-04-26 12:50:00|1697|1694|1698|1695|1698|1695|1695.1|1692.1|215
1619441700000|2021-04-26 12:55:00|1698.1|1695.1|1699|1696|1699|1696|1698|1695|113
1619442000000|2021-04-26 13:00:00|1699.5|1696.5|1699|1696|1701|1698|1699|1696|235
1619442300000|2021-04-26 13:05:00|1698.1|1695.1|1701|1698|1701|1698|1697|1694|121
1619442600000|2021-04-26 13:10:00|1700.5|1697.5|1697|1694|1700.5|1697.5|1696|1693|135
1619442900000|2021-04-26 13:15:00|1697.5|1694.5|1694|1691|1697.5|1694.5|1693|1690|366
1619443200000|2021-04-26 13:20:00|1693|1690|1694|1691|1694|1691|1691|1688|182
1619443500000|2021-04-26 13:25:00|1693.5|1690.5|1694|1691|1694|1691|1692.5|1689.5|235
1619443800000|2021-04-26 13:30:00|1693|1690|1694|1691|1695.5|1692.5|1691|1688|333
1619444100000|2021-04-26 13:35:00|1693|1690|1694|1691|1697|1694|1693|1690|353
1619444400000|2021-04-26 13:40:00|1694.5|1691.5|1696|1693|1697|1694|1694|1691|329
1619444700000|2021-04-26 13:45:00|1695.5|1692.5|1687|1684|1696|1693|1687|1684|430
1619445000000|2021-04-26 13:50:00|1688|1685|1687|1684|1689|1686|1686|1683|737
1619445300000|2021-04-26 13:55:00|1686|1683|1695|1692|1695|1692|1686|1683|614
1619445600000|2021-04-26 14:00:00|1694|1691|1693|1690|1695|1692|1691.5|1688.5|230
1619445900000|2021-04-26 14:05:00|1694|1691|1693|1690|1697|1694|1692.5|1689.5|703
1619446200000|2021-04-26 14:10:00|1693.5|1690.5|1691|1688|1694|1691|1690|1687|183
1619446500000|2021-04-26 14:15:00|1691.5|1688.5|1694|1691|1694|1691|1691.5|1688.5|403
1619446800000|2021-04-26 14:20:00|1695|1692|1698|1695|1698|1695|1695|1692|380
1619447100000|2021-04-26 14:25:00|1697.5|1694.5|1697.5|1694.5|1698|1695|1697|1694|262
1619447400000|2021-04-26 14:30:00|1698|1695|1702|1699|1702|1699|1698|1695|502
1619447700000|2021-04-26 14:35:00|1701|1698|1703.5|1700.5|1703.5|1700.5|1701|1698|577
1619448000000|2021-04-26 14:40:00|1703|1700|1703|1700|1705|1702|1703|1700|575
1619448300000|2021-04-26 14:45:00|1703.5|1700.5|1703.5|1700.5|1704|1701|1700|1697|285
1619448600000|2021-04-26 14:50:00|1703|1700|1717|1714|1717.5|1714.5|1703|1700|1076
1619448900000|2021-04-26 14:55:00|1718|1715|1714|1711|1719|1716|1714|1711|996
1619449200000|2021-04-26 15:00:00|1715|1712|1711|1708|1717|1714|1711|1708|749
1619449500000|2021-04-26 15:05:00|1711.5|1708.5|1711|1708|1712|1709|1709|1706|273
1619449800000|2021-04-26 15:10:00|1711.5|1708.5|1709|1706|1712|1709|1708.5|1705.5|361
1619450100000|2021-04-26 15:15:00|1710|1707|1706|1703|1711|1708|1705.5|1702.5|507
1619450400000|2021-04-26 15:20:00|1707|1704|1706|1703|1709|1706|1705|1702|463
1619450700000|2021-04-26 15:25:00|1707|1704|1705|1702|1707|1704|1704|1701|784
1619451000000|2021-04-26 15:30:00|1706|1703|1707|1704|1707|1704|1705|1702|148
1619451300000|2021-04-26 15:35:00|1707.5|1704.5|1706|1703|1708|1705|1706|1703|177
1619451600000|2021-04-26 15:40:00|1706.5|1703.5|1707|1704|1708|1705|1706.5|1703.5|139
1619451900000|2021-04-26 15:45:00|1708|1705|1709|1706|1709|1706|1706|1703|296
1619452200000|2021-04-26 15:50:00|1710|1707|1705|1702|1710|1707|1705|1702|390
1619452500000|2021-04-26 15:55:00|1704|1701|1705|1702|1706|1703|1704|1701|104
1619452800000|2021-04-26 16:00:00|1704|1701|1707|1704|1707|1704|1704|1701|154
1619453100000|2021-04-26 16:05:00|1706.5|1703.5|1710|1707|1710|1707|1706|1703|208
1619453400000|2021-04-26 16:10:00|1711|1708|1713.5|1710.5|1715|1712|1711|1708|518
1619453700000|2021-04-26 16:15:00|1713|1710|1712.5|1709.5|1713.5|1710.5|1712|1709|328
1619454000000|2021-04-26 16:20:00|1712|1709|1711|1708|1713|1710|1710|1707|255
1619454300000|2021-04-26 16:25:00|1712|1709|1710.5|1707.5|1713|1710|1709.5|1706.5|425
1619454600000|2021-04-26 16:30:00|1711|1708|1713|1710|1713|1710|1710|1707|463
1619454900000|2021-04-26 16:35:00|1713.5|1710.5|1715.5|1712.5|1716|1713|1712|1709|749
1619455200000|2021-04-26 16:40:00|1715|1712|1713|1710|1715.5|1712.5|1712|1709|385
1619455500000|2021-04-26 16:45:00|1711|1708|1709|1706|1712|1709|1708|1705|1167
1619455800000|2021-04-26 16:50:00|1710|1707|1710.5|1707.5|1714|1711|1709|1706|2951
1619456100000|2021-04-26 16:55:00|1710|1707|1710|1707|1712.5|1709.5|1710|1707|1155
1619508600000|2021-04-27 07:30:00|1712.5|1709.5|1716.5|1713.5|1717|1714|1712.5|1709.5|949
1619508900000|2021-04-27 07:35:00|1717|1714|1722|1719|1722.9|1719.9|1717|1714|767
1619509200000|2021-04-27 07:40:00|1722.9|1719.9|1724.9|1721.9|1725.9|1722.9|1722.9|1719.9|732
1619509500000|2021-04-27 07:45:00|1725.4|1722.4|1724.9|1721.9|1725.9|1722.9|1724|1721|158
1619509800000|2021-04-27 07:50:00|1725|1722|1726.9|1723.9|1726.9|1723.9|1724.9|1721.9|321
1619510100000|2021-04-27 07:55:00|1726.4|1723.4|1722.9|1719.9|1726.4|1723.4|1721.9|1718.9|204
1619510400000|2021-04-27 08:00:00|1722.4|1719.4|1720.5|1717.5|1722.4|1719.4|1719.9|1716.9|200
1619510700000|2021-04-27 08:05:00|1720.9|1717.9|1720.9|1717.9|1720.9|1717.9|1720|1717|28
1619511000000|2021-04-27 08:10:00|1719.9|1716.9|1720|1717|1720|1717|1719.9|1716.9|46
1619511300000|2021-04-27 08:15:00|1719.9|1716.9|1720.5|1717.5|1722.9|1719.9|1719.5|1716.5|367
1619511600000|2021-04-27 08:20:00|1721|1718|1720.5|1717.5|1721.9|1718.9|1719|1716|177
1619511900000|2021-04-27 08:25:00|1720.9|1717.9|1721.4|1718.4|1722|1719|1720.9|1717.9|65
1619512200000|2021-04-27 08:30:00|1721|1718|1720.9|1717.9|1721|1718|1720.4|1717.4|252
1619512500000|2021-04-27 08:35:00|1721|1718|1720.9|1717.9|1721.4|1718.4|1720.9|1717.9|41
1619512800000|2021-04-27 08:40:00|1721|1718|1721|1718|1721.9|1718.9|1720.9|1717.9|20
1619513100000|2021-04-27 08:45:00|1720.9|1717.9|1719.9|1716.9|1720.9|1717.9|1719.9|1716.9|24
1619513400000|2021-04-27 08:50:00|1720|1717|1720.9|1717.9|1720.9|1717.9|1720|1717|31
1619513700000|2021-04-27 08:55:00|1720|1717|1721.9|1718.9|1722.9|1719.9|1720|1717|79
1619514000000|2021-04-27 09:00:00|1721.4|1718.4|1720.9|1717.9|1721.9|1718.9|1720.9|1717.9|45
1619514300000|2021-04-27 09:05:00|1721.9|1718.9|1720.9|1717.9|1721.9|1718.9|1720.4|1717.4|183
1619514600000|2021-04-27 09:10:00|||||||||10
1619514900000|2021-04-27 09:15:00|1719.9|1716.9|1718.9|1715.9|1719.9|1716.9|1718.9|1715.9|87
1619515200000|2021-04-27 09:20:00|1718.4|1715.4|1717.9|1714.9|1720.9|1717.9|1717.9|1714.9|133
1619515500000|2021-04-27 09:25:00|1716.9|1713.9|1716.9|1713.9|1716.9|1713.9|1716.9|1713.9|101
1619515800000|2021-04-27 09:30:00|1715.9|1712.9|1715.9|1712.9|1716.4|1713.4|1712.9|1709.9|347
1619516100000|2021-04-27 09:35:00|1716.4|1713.4|1716.9|1713.9|1716.9|1713.9|1716.4|1713.4|15
1619516400000|2021-04-27 09:40:00|1715.9|1712.9|1717.9|1714.9|1718.4|1715.4|1715.9|1712.9|54
1619516700000|2021-04-27 09:45:00|1718.4|1715.4|1719.9|1716.9|1719.9|1716.9|1717.9|1714.9|221
1619517000000|2021-04-27 09:50:00|1718.9|1715.9|1718.9|1715.9|1718.9|1715.9|1718.9|1715.9|19
1619517300000|2021-04-27 09:55:00|1719.4|1716.4|1719.9|1716.9|1720.9|1717.9|1719.4|1716.4|416
1619517600000|2021-04-27 10:00:00|1720.4|1717.4|1720.9|1717.9|1721.9|1718.9|1720.4|1717.4|150
1619517900000|2021-04-27 10:05:00|||||||||32
1619518200000|2021-04-27 10:10:00|1721.4|1718.4|1722.9|1719.9|1722.9|1719.9|1721.4|1718.4|22
1619518500000|2021-04-27 10:15:00|1722.4|1719.4|1726.4|1723.4|1726.4|1723.4|1721.9|1718.9|585
1619518800000|2021-04-27 10:20:00|1726.9|1723.9|1726.9|1723.9|1727.9|1724.9|1726.9|1723.9|136
1619519100000|2021-04-27 10:25:00|1727.4|1724.4|1726.9|1723.9|1727.9|1724.9|1726.4|1723.4|111
1619519400000|2021-04-27 10:30:00|1727.4|1724.4|1725.4|1722.4|1727.9|1724.9|1724.9|1721.9|409
1619519700000|2021-04-27 10:35:00|1725.9|1722.9|1726.9|1723.9|1726.9|1723.9|1725.9|1722.9|108
1619520000000|2021-04-27 10:40:00|1730.9|1727.9|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|230
1619520300000|2021-04-27 10:45:00|1730.9|1727.9|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|206
1619520600000|2021-04-27 10:50:00|1730.4|1727.4|1729.9|1726.9|1730.9|1727.9|1729.9|1726.9|320
1619520900000|2021-04-27 10:55:00|1730.4|1727.4|1729.9|1726.9|1730.4|1727.4|1729.9|1726.9|226
1619521200000|2021-04-27 11:00:00|1728.9|1725.9|1722.4|1719.4|1728.9|1725.9|1721.9|1718.9|317
1619521500000|2021-04-27 11:05:00|1721.9|1718.9|1720.9|1717.9|1722.9|1719.9|1719.9|1716.9|473
1619521800000|2021-04-27 11:10:00|1721.4|1718.4|1721.9|1718.9|1723.9|1720.9|1720.9|1717.9|89
1619522100000|2021-04-27 11:15:00|1722.4|1719.4|1724.9|1721.9|1724.9|1721.9|1722.4|1719.4|74
1619522400000|2021-04-27 11:20:00|1723.9|1720.9|1723.4|1720.4|1724.9|1721.9|1722.9|1719.9|129
1619522700000|2021-04-27 11:25:00|1722.9|1719.9|1724.4|1721.4|1724.9|1721.9|1722.9|1719.9|45
1619523000000|2021-04-27 11:30:00|1724.9|1721.9|1723.9|1720.9|1724.9|1721.9|1721.9|1718.9|359
1619523300000|2021-04-27 11:35:00|1723.4|1720.4|1722.9|1719.9|1724.9|1721.9|1721.9|1718.9|121
1619523600000|2021-04-27 11:40:00|1721.9|1718.9|1720.4|1717.4|1721.9|1718.9|1719.9|1716.9|241
1619523900000|2021-04-27 11:45:00|1719.9|1716.9|1721.9|1718.9|1722.4|1719.4|1719.9|1716.9|38
1619524200000|2021-04-27 11:50:00|1722.4|1719.4|1721.9|1718.9|1722.9|1719.9|1721.9|1718.9|124
1619524500000|2021-04-27 11:55:00|1720.9|1717.9|1723.4|1720.4|1724.9|1721.9|1720.9|1717.9|84
1619524800000|2021-04-27 12:00:00|1723.9|1720.9|1725.9|1722.9|1726.4|1723.4|1723.9|1720.9|561
1619525100000|2021-04-27 12:05:00|1726.4|1723.4|1725.9|1722.9|1727.9|1724.9|1724.9|1721.9|438
1619525400000|2021-04-27 12:10:00|1726.4|1723.4|1726.9|1723.9|1727.9|1724.9|1724.9|1721.9|256
1619525700000|2021-04-27 12:15:00|1725.9|1722.9|1719.9|1716.9|1726.9|1723.9|1718.9|1715.9|295
1619526000000|2021-04-27 12:20:00|1720.9|1717.9|1724.9|1721.9|1725.4|1722.4|1719.4|1716.4|230
1619526300000|2021-04-27 12:25:00|1723.9|1720.9|1718.9|1715.9|1725.9|1722.9|1718.9|1715.9|213
1619526600000|2021-04-27 12:30:00|1719.9|1716.9|1718.9|1715.9|1719.9|1716.9|1717.9|1714.9|358
1619526900000|2021-04-27 12:35:00|1717.9|1714.9|1717.4|1714.4|1718.9|1715.9|1716.9|1713.9|106
1619527200000|2021-04-27 12:40:00|1716.9|1713.9|1717.9|1714.9|1719.9|1716.9|1716.9|1713.9|360
1619527500000|2021-04-27 12:45:00|1717.4|1714.4|1717.9|1714.9|1720.4|1717.4|1717.4|1714.4|288
1619527800000|2021-04-27 12:50:00|1716.9|1713.9|1708.9|1705.9|1717.9|1714.9|1708.9|1705.9|433
1619528100000|2021-04-27 12:55:00|1709.9|1706.9|1712.9|1709.9|1713.9|1710.9|1709.4|1706.4|576
1619528400000|2021-04-27 13:00:00|1713.9|1710.9|1715.9|1712.9|1717.9|1714.9|1713.9|1710.9|538
1619528700000|2021-04-27 13:05:00|1716.4|1713.4|1713.9|1710.9|1717.9|1714.9|1713.9|1710.9|184
1619529000000|2021-04-27 13:10:00|1714.9|1711.9|1719.9|1716.9|1719.9|1716.9|1714.9|1711.9|374
1619529300000|2021-04-27 13:15:00|1718.9|1715.9|1718.9|1715.9|1719.9|1716.9|1716.9|1713.9|98
1619529600000|2021-04-27 13:20:00|1719.4|1716.4|1718.9|1715.9|1719.4|1716.4|1717.9|1714.9|73
1619529900000|2021-04-27 13:25:00|1719.9|1716.9|1719.4|1716.4|1719.9|1716.9|1718.9|1715.9|158
1619530200000|2021-04-27 13:30:00|1719.9|1716.9|1708.9|1705.9|1719.9|1716.9|1707.4|1704.4|589
1619530500000|2021-04-27 13:35:00|1709.4|1706.4|1708.9|1705.9|1710.9|1707.9|1706.9|1703.9|645
1619530800000|2021-04-27 13:40:00|1709.9|1706.9|1716.9|1713.9|1717.9|1714.9|1709.9|1706.9|317
1619531100000|2021-04-27 13:45:00|1717.9|1714.9|1719.4|1716.4|1720.4|1717.4|1716.9|1713.9|780
1619531400000|2021-04-27 13:50:00|1719.9|1716.9|1724.9|1721.9|1727.9|1724.9|1719.9|1716.9|762
1619531700000|2021-04-27 13:55:00|1723.9|1720.9|1725.9|1722.9|1726.4|1723.4|1723.9|1720.9|417
1619532000000|2021-04-27 14:00:00|1724.9|1721.9|1724.4|1721.4|1726.9|1723.9|1723.9|1720.9|389
1619532300000|2021-04-27 14:05:00|1723.9|1720.9|1732.9|1729.9|1734.9|1731.9|1722.9|1719.9|1038
1619532600000|2021-04-27 14:10:00|1732.4|1729.4|1735.4|1732.4|1735.9|1732.9|1731.9|1728.9|595
1619532900000|2021-04-27 14:15:00|1734.9|1731.9|1728.9|1725.9|1735.9|1732.9|1726.9|1723.9|831
1619533200000|2021-04-27 14:20:00|1729.9|1726.9|1730.9|1727.9|1731.9|1728.9|1728.4|1725.4|278
1619533500000|2021-04-27 14:25:00|1730.4|1727.4|1735.4|1732.4|1735.4|1732.4|1730.4|1727.4|550
1619533800000|2021-04-27 14:30:00|1734.9|1731.9|1742.4|1739.4|1743.9|1740.9|1733.9|1730.9|1327
1619534100000|2021-04-27 14:35:00|1741.9|1738.9|1741.9|1738.9|1743.9|1740.9|1740.9|1737.9|640
1619534400000|2021-04-27 14:40:00|1740.9|1737.9|1740.4|1737.4|1742.9|1739.9|1737.4|1734.4|984
1619534700000|2021-04-27 14:45:00|1740.9|1737.9|1747.4|1744.4|1747.9|1744.9|1739.9|1736.9|695
1619535000000|2021-04-27 14:50:00|1747.9|1744.9|1751.9|1748.9|1756.3|1753.3|1746.9|1743.9|754
1619535300000|2021-04-27 14:55:00|1752.4|1749.4|1753.9|1750.9|1756.9|1753.9|1748.9|1745.9|526
1619535600000|2021-04-27 15:00:00|1754.9|1751.9|1761.9|1758.9|1766.8|1763.8|1754.9|1751.9|1806
1619535900000|2021-04-27 15:05:00|1763.4|1760.4|1767.9|1764.9|1772.9|1769.9|1762.9|1759.9|1796
1619536200000|2021-04-27 15:10:00|1767.8|1764.8|1763.9|1760.9|1768.4|1765.4|1762.4|1759.4|999
1619536500000|2021-04-27 15:15:00|1764.9|1761.9|1767.9|1764.9|1767.9|1764.9|1764.9|1761.9|832
1619536800000|2021-04-27 15:20:00|1766.9|1763.9|1769.9|1766.9|1769.9|1766.9|1766.4|1763.4|459
1619537100000|2021-04-27 15:25:00|1769.4|1766.4|1765.9|1762.9|1772.8|1769.8|1763.9|1760.9|1448
1619537400000|2021-04-27 15:30:00|1764.9|1761.9|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|597
1619537700000|2021-04-27 15:35:00|1763.9|1760.9|1765.4|1762.4|1765.9|1762.9|1762.9|1759.9|857
1619538000000|2021-04-27 15:40:00|1765.9|1762.9|1765.4|1762.4|1765.9|1762.9|1763.9|1760.9|1513
1619538300000|2021-04-27 15:45:00|1765.9|1762.9|1762.9|1759.9|1765.9|1762.9|1761.9|1758.9|646
1619538600000|2021-04-27 15:50:00|1763.9|1760.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|504
1619538900000|2021-04-27 15:55:00|1764.9|1761.9|1771.4|1768.4|1771.9|1768.9|1764.9|1761.9|1751
1619539200000|2021-04-27 16:00:00|1770.9|1767.9|1770.4|1767.4|1772.9|1769.9|1769.9|1766.9|733
1619539500000|2021-04-27 16:05:00|1770.9|1767.9|1771.8|1768.8|1772.8|1769.8|1770.8|1767.8|425
1619539800000|2021-04-27 16:10:00|1772.3|1769.3|1771.8|1768.8|1772.3|1769.3|1769.8|1766.8|278
1619540100000|2021-04-27 16:15:00|1770.8|1767.8|1767.9|1764.9|1770.8|1767.8|1767.8|1764.8|817
1619540400000|2021-04-27 16:20:00|1767.8|1764.8|1767.9|1764.9|1768.9|1765.9|1767.8|1764.8|248
1619540700000|2021-04-27 16:25:00|1768.8|1765.8|1770.8|1767.8|1770.8|1767.8|1767.8|1764.8|357
1619541000000|2021-04-27 16:30:00|1771.8|1768.8|1772.8|1769.8|1775.8|1772.8|1771.4|1768.4|731
1619541300000|2021-04-27 16:35:00|1773.3|1770.3|1772.8|1769.8|1776.3|1773.3|1769.9|1766.9|919
1619541600000|2021-04-27 16:40:00|1772.9|1769.9|1772.9|1769.9|1772.9|1769.9|1767.9|1764.9|466
1619541900000|2021-04-27 16:45:00|1773.8|1770.8|1772.9|1769.9|1777.8|1774.8|1771.9|1768.9|557
1619542200000|2021-04-27 16:50:00|1773.4|1770.4|1773.9|1770.9|1779.8|1776.8|1772.9|1769.9|3327
1619542500000|2021-04-27 16:55:00|1774.4|1771.4|1774.9|1771.9|1775.9|1772.9|1771.9|1768.9|1157
1619595000000|2021-04-28 07:30:00|1757.2|1754.2|1744.8|1741.8|1757.7|1754.7|1742.3|1739.3|742
1619595300000|2021-04-28 07:35:00|1744.3|1741.3|1738.3|1735.3|1745.8|1742.8|1732.3|1729.3|547
1619595600000|2021-04-28 07:40:00|1737.8|1734.8|1741.3|1738.3|1741.3|1738.3|1735.8|1732.8|241
1619595900000|2021-04-28 07:45:00|1740.8|1737.8|1743.8|1740.8|1746.8|1743.8|1739.8|1736.8|251
1619596200000|2021-04-28 07:50:00|1743.3|1740.3|1742.8|1739.8|1743.8|1740.8|1742.8|1739.8|114
1619596500000|2021-04-28 07:55:00|1742.3|1739.3|1728.8|1725.8|1742.3|1739.3|1728.3|1725.3|269
1619596800000|2021-04-28 08:00:00|1724.8|1721.8|1730.8|1727.8|1731.8|1728.8|1720.3|1717.3|707
1619597100000|2021-04-28 08:05:00|1730.3|1727.3|1729.8|1726.8|1738.3|1735.3|1728.8|1725.8|654
1619597400000|2021-04-28 08:10:00|1728.8|1725.8|1735.3|1732.3|1738.3|1735.3|1728.8|1725.8|318
1619597700000|2021-04-28 08:15:00|1734.8|1731.8|1731.3|1728.3|1734.8|1731.8|1729.3|1726.3|228
1619598000000|2021-04-28 08:20:00|1732.8|1729.8|1730.3|1727.3|1732.8|1729.8|1728.8|1725.8|137
1619598300000|2021-04-28 08:25:00|1729.3|1726.3|1730.8|1727.8|1731.3|1728.3|1728.8|1725.8|184
1619598600000|2021-04-28 08:30:00|1731.3|1728.3|1731.3|1728.3|1733.8|1730.8|1730.8|1727.8|125
1619598900000|2021-04-28 08:35:00|1730.8|1727.8|1730.8|1727.8|1732.3|1729.3|1730.8|1727.8|203
1619599200000|2021-04-28 08:40:00|1729.8|1726.8|1729.8|1726.8|1730.8|1727.8|1728.3|1725.3|190
1619599500000|2021-04-28 08:45:00|1729.3|1726.3|1730.3|1727.3|1731.3|1728.3|1728.8|1725.8|83
1619599800000|2021-04-28 08:50:00|1729.8|1726.8|1729.8|1726.8|1731.8|1728.8|1728.8|1725.8|100
1619600100000|2021-04-28 08:55:00|1728.8|1725.8|1728.3|1725.3|1728.8|1725.8|1728.3|1725.3|78
1619600400000|2021-04-28 09:00:00|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|1727.8|1724.8|42
1619600700000|2021-04-28 09:05:00|1728.3|1725.3|1729.3|1726.3|1729.3|1726.3|1727.8|1724.8|145
1619601000000|2021-04-28 09:10:00|1728.8|1725.8|1729.3|1726.3|1729.8|1726.8|1728.8|1725.8|47
1619601300000|2021-04-28 09:15:00|1728.8|1725.8|1728.8|1725.8|1729.8|1726.8|1728.8|1725.8|66
1619601600000|2021-04-28 09:20:00|1729.3|1726.3|1729.8|1726.8|1729.8|1726.8|1729.3|1726.3|38
1619601900000|2021-04-28 09:25:00|1729.3|1726.3|1729.8|1726.8|1729.8|1726.8|1729.3|1726.3|27
1619602200000|2021-04-28 09:30:00|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|1728.8|1725.8|69
1619602500000|2021-04-28 09:35:00|1729.3|1726.3|1728.8|1725.8|1729.3|1726.3|1728.8|1725.8|37
1619602800000|2021-04-28 09:40:00|1729.3|1726.3|1728.8|1725.8|1729.8|1726.8|1728.8|1725.8|15
1619603100000|2021-04-28 09:45:00|1729.3|1726.3|1727.8|1724.8|1729.3|1726.3|1727.8|1724.8|78
1619603400000|2021-04-28 09:50:00|1728.8|1725.8|1727.8|1724.8|1728.8|1725.8|1727.8|1724.8|26
1619603700000|2021-04-28 09:55:00|1727.3|1724.3|1725.3|1722.3|1727.3|1724.3|1724.8|1721.8|87
1619604000000|2021-04-28 10:00:00|1725.8|1722.8|1728.8|1725.8|1728.8|1725.8|1725.8|1722.8|141
1619604300000|2021-04-28 10:05:00|1727.8|1724.8|1729.8|1726.8|1729.8|1726.8|1727.8|1724.8|81
1619604600000|2021-04-28 10:10:00|1729.3|1726.3|1730.8|1727.8|1731.8|1728.8|1728.8|1725.8|93
1619604900000|2021-04-28 10:15:00|1731.3|1728.3|1733.8|1730.8|1733.8|1730.8|1730.8|1727.8|202
1619605200000|2021-04-28 10:20:00|1733.3|1730.3|1733.8|1730.8|1733.8|1730.8|1731.8|1728.8|154
1619605500000|2021-04-28 10:25:00|1732.8|1729.8|1734.8|1731.8|1735.8|1732.8|1732.8|1729.8|113
1619605800000|2021-04-28 10:30:00|1735.8|1732.8|1734.3|1731.3|1735.8|1732.8|1733.8|1730.8|75
1619606100000|2021-04-28 10:35:00|1733.8|1730.8|1733.8|1730.8|1734.3|1731.3|1733.3|1730.3|80
1619606400000|2021-04-28 10:40:00|1734.3|1731.3|1734.8|1731.8|1735.3|1732.3|1734.3|1731.3|32
1619606700000|2021-04-28 10:45:00|1735.3|1732.3|1734.8|1731.8|1735.3|1732.3|1734.8|1731.8|42
1619607000000|2021-04-28 10:50:00|1735.3|1732.3|1735.8|1732.8|1735.8|1732.8|1734.8|1731.8|52
1619607300000|2021-04-28 10:55:00|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|224
1619607600000|2021-04-28 11:00:00|1737.3|1734.3|1738.8|1735.8|1738.8|1735.8|1737.3|1734.3|589
1619607900000|2021-04-28 11:05:00|1739.8|1736.8|1738.8|1735.8|1739.8|1736.8|1737.3|1734.3|166
1619608200000|2021-04-28 11:10:00|1738.3|1735.3|1736.8|1733.8|1738.3|1735.3|1736.8|1733.8|159
1619608500000|2021-04-28 11:15:00|1736.3|1733.3|1737.8|1734.8|1737.8|1734.8|1736.3|1733.3|70
1619608800000|2021-04-28 11:20:00|1736.8|1733.8|1736.3|1733.3|1737.8|1734.8|1736.3|1733.3|55
1619609100000|2021-04-28 11:25:00|1735.8|1732.8|1738.8|1735.8|1739.8|1736.8|1735.8|1732.8|215
1619609400000|2021-04-28 11:30:00|1739.3|1736.3|1738.8|1735.8|1740.8|1737.8|1738.8|1735.8|191
1619609700000|2021-04-28 11:35:00|1738.3|1735.3|1738.8|1735.8|1740.8|1737.8|1737.8|1734.8|121
1619610000000|2021-04-28 11:40:00|1739.8|1736.8|1738.8|1735.8|1740.3|1737.3|1738.8|1735.8|234
1619610300000|2021-04-28 11:45:00|1738.3|1735.3|1737.3|1734.3|1738.3|1735.3|1736.8|1733.8|55
1619610600000|2021-04-28 11:50:00|1736.8|1733.8|1736.8|1733.8|1736.8|1733.8|1735.8|1732.8|299
1619610900000|2021-04-28 11:55:00|1735.8|1732.8|1732.8|1729.8|1735.8|1732.8|1731.8|1728.8|134
1619611200000|2021-04-28 12:00:00|1733.3|1730.3|1734.3|1731.3|1737.8|1734.8|1730.8|1727.8|626
1619611500000|2021-04-28 12:05:00|1734.8|1731.8|1730.8|1727.8|1737.8|1734.8|1729.8|1726.8|375
1619611800000|2021-04-28 12:10:00|1731.8|1728.8|1731.8|1728.8|1735.8|1732.8|1731.8|1728.8|439
1619612100000|2021-04-28 12:15:00|1730.8|1727.8|1730.8|1727.8|1732.8|1729.8|1729.8|1726.8|205
1619612400000|2021-04-28 12:20:00|1729.8|1726.8|1729.8|1726.8|1731.8|1728.8|1728.8|1725.8|117
1619612700000|2021-04-28 12:25:00|1730.7|1727.7|1726.8|1723.8|1730.7|1727.7|1726.8|1723.8|350
1619613000000|2021-04-28 12:30:00|1727.8|1724.8|1725.8|1722.8|1727.8|1724.8|1723.8|1720.8|360
1619613300000|2021-04-28 12:35:00|1725.3|1722.3|1724.8|1721.8|1725.3|1722.3|1721.8|1718.8|372
1619613600000|2021-04-28 12:40:00|1723.8|1720.8|1721.8|1718.8|1725.3|1722.3|1721.8|1718.8|242
1619613900000|2021-04-28 12:45:00|1720.8|1717.8|1723.8|1720.8|1723.8|1720.8|1714.8|1711.8|569
1619614200000|2021-04-28 12:50:00|1724.3|1721.3|1721.8|1718.8|1725.8|1722.8|1721.8|1718.8|340
1619614500000|2021-04-28 12:55:00|1722.7|1719.7|1727.8|1724.8|1727.8|1724.8|1722.7|1719.7|863
1619614800000|2021-04-28 13:00:00|1727.7|1724.7|1728.8|1725.8|1729.8|1726.8|1726.8|1723.8|628
1619615100000|2021-04-28 13:05:00|1729.3|1726.3|1726.3|1723.3|1729.3|1726.3|1725.8|1722.8|292
1619615400000|2021-04-28 13:10:00|1726.8|1723.8|1722.8|1719.8|1726.8|1723.8|1721.3|1718.3|372
1619615700000|2021-04-28 13:15:00|1722.3|1719.3|1715.8|1712.8|1722.3|1719.3|1715.8|1712.8|406
1619616000000|2021-04-28 13:20:00|1716.8|1713.8|1717.8|1714.8|1718.8|1715.8|1715.8|1712.8|265
1619616300000|2021-04-28 13:25:00|1716.8|1713.8|1716.3|1713.3|1718.8|1715.8|1716.3|1713.3|178
1619616600000|2021-04-28 13:30:00|1716.8|1713.8|1721.3|1718.3|1723.3|1720.3|1715.8|1712.8|681
1619616900000|2021-04-28 13:35:00|1720.8|1717.8|1717.8|1714.8|1721.8|1718.8|1715.8|1712.8|517
1619617200000|2021-04-28 13:40:00|1718.8|1715.8|1716.8|1713.8|1722.8|1719.8|1715.8|1712.8|713
1619617500000|2021-04-28 13:45:00|1717.8|1714.8|1715.8|1712.8|1718.8|1715.8|1715.8|1712.8|253
1619617800000|2021-04-28 13:50:00|1716.3|1713.3|1708.8|1705.8|1716.3|1713.3|1708.8|1705.8|1385
1619618100000|2021-04-28 13:55:00|1710.8|1707.8|1714.8|1711.8|1716.8|1713.8|1707.8|1704.8|1112
1619618400000|2021-04-28 14:00:00|1714.7|1711.7|1714.8|1711.8|1715.8|1712.8|1713.8|1710.8|421
1619618700000|2021-04-28 14:05:00|1712.8|1709.8|1713.3|1710.3|1713.8|1710.8|1709.8|1706.8|710
1619619000000|2021-04-28 14:10:00|1712.8|1709.8|1712.8|1709.8|1714.8|1711.8|1711.8|1708.8|516
1619619300000|2021-04-28 14:15:00|1713.8|1710.8|1701.8|1698.8|1715.8|1712.8|1701.8|1698.8|287
1619619600000|2021-04-28 14:20:00|1702.8|1699.8|1705.8|1702.8|1708.3|1705.3|1701.8|1698.8|1067
1619619900000|2021-04-28 14:25:00|1704.8|1701.8|1713.7|1710.7|1713.7|1710.7|1703.8|1700.8|892
1619620200000|2021-04-28 14:30:00|1714.2|1711.2|1716.7|1713.7|1720.7|1717.7|1713.7|1710.7|1091
1619620500000|2021-04-28 14:35:00|1715.7|1712.7|1720.7|1717.7|1721.7|1718.7|1715.7|1712.7|383
1619620800000|2021-04-28 14:40:00|1721.7|1718.7|1716.7|1713.7|1722.7|1719.7|1716.7|1713.7|587
1619621100000|2021-04-28 14:45:00|1717.7|1714.7|1720.7|1717.7|1722.7|1719.7|1716.7|1713.7|347
1619621400000|2021-04-28 14:50:00|1719.7|1716.7|1718.7|1715.7|1721.7|1718.7|1718.2|1715.2|446
1619621700000|2021-04-28 14:55:00|1717.7|1714.7|1720.7|1717.7|1721.7|1718.7|1716.7|1713.7|324
1619622000000|2021-04-28 15:00:00|1720.2|1717.2|1721.7|1718.7|1722.7|1719.7|1718.7|1715.7|275
1619622300000|2021-04-28 15:05:00|1720.7|1717.7|1719.7|1716.7|1721.8|1718.8|1718.7|1715.7|221
1619622600000|2021-04-28 15:10:00|1718.8|1715.8|1719.7|1716.7|1725.7|1722.7|1717.8|1714.8|612
1619622900000|2021-04-28 15:15:00|1720.7|1717.7|1718.8|1715.8|1721.7|1718.7|1718.2|1715.2|193
1619623200000|2021-04-28 15:20:00|1719.7|1716.7|1721.7|1718.7|1722.7|1719.7|1719.7|1716.7|173
1619623500000|2021-04-28 15:25:00|1722.7|1719.7|1720.8|1717.8|1723.7|1720.7|1718.8|1715.8|189
1619623800000|2021-04-28 15:30:00|1721.7|1718.7|1722.3|1719.3|1725.2|1722.2|1721.2|1718.2|230
1619624100000|2021-04-28 15:35:00|1722.2|1719.2|1728.7|1725.7|1728.7|1725.7|1721.8|1718.8|480
1619624400000|2021-04-28 15:40:00|1728.2|1725.2|1724.8|1721.8|1729.7|1726.7|1724.8|1721.8|427
1619624700000|2021-04-28 15:45:00|1724.7|1721.7|1721.8|1718.8|1724.7|1721.7|1721.7|1718.7|357
1619625000000|2021-04-28 15:50:00|1720.8|1717.8|1718.8|1715.8|1722.2|1719.2|1718.3|1715.3|386
1619625300000|2021-04-28 15:55:00|1719.3|1716.3|1718.8|1715.8|1719.8|1716.8|1717.8|1714.8|117
1619625600000|2021-04-28 16:00:00|1719.3|1716.3|1723.8|1720.8|1723.8|1720.8|1718.8|1715.8|306
1619625900000|2021-04-28 16:05:00|1722.8|1719.8|1720.8|1717.8|1723.7|1720.7|1718.8|1715.8|203
1619626200000|2021-04-28 16:10:00|1719.8|1716.8|1720.8|1717.8|1721.8|1718.8|1718.8|1715.8|166
1619626500000|2021-04-28 16:15:00|1719.8|1716.8|1720.8|1717.8|1721.8|1718.8|1719.3|1716.3|216
1619626800000|2021-04-28 16:20:00|1721.3|1718.3|1715.8|1712.8|1721.3|1718.3|1715.8|1712.8|327
1619627100000|2021-04-28 16:25:00|1714.8|1711.8|1716.8|1713.8|1718.3|1715.3|1714.8|1711.8|319
1619627400000|2021-04-28 16:30:00|1717.7|1714.7|1715.8|1712.8|1718.7|1715.7|1715.8|1712.8|325
1619627700000|2021-04-28 16:35:00|1716.3|1713.3|1714.8|1711.8|1717.8|1714.8|1713.8|1710.8|426
1619628000000|2021-04-28 16:40:00|1715.3|1712.3|1718.7|1715.7|1719.3|1716.3|1715.3|1712.3|375
1619628300000|2021-04-28 16:45:00|1717.8|1714.8|1710.8|1707.8|1718.8|1715.8|1709.8|1706.8|721
1619628600000|2021-04-28 16:50:00|1711.8|1708.8|1714.8|1711.8|1716.8|1713.8|1708.8|1705.8|3274
1619628900000|2021-04-28 16:55:00|1715.3|1712.3|1717.2|1714.2|1720.7|1717.7|1712.8|1709.8|1469
1619681400000|2021-04-29 07:30:00|1724.7|1721.7|1725.2|1722.2|1728.2|1725.2|1723.7|1720.7|367
1619681700000|2021-04-29 07:35:00|1725.7|1722.7|1730.6|1727.6|1730.6|1727.6|1725.7|1722.7|273
1619682000000|2021-04-29 07:40:00|1730.7|1727.7|1731.6|1728.6|1732.7|1729.7|1730.7|1727.7|84
1619682300000|2021-04-29 07:45:00|1732.1|1729.1|1733.7|1730.7|1734.6|1731.6|1732.1|1729.1|182
1619682600000|2021-04-29 07:50:00|1733.6|1730.6|1734.6|1731.6|1739.6|1736.6|1733.6|1730.6|560
1619682900000|2021-04-29 07:55:00|1734.2|1731.2|1733.7|1730.7|1734.7|1731.7|1730.7|1727.7|361
1619683200000|2021-04-29 08:00:00|1734.1|1731.1|1732.7|1729.7|1734.6|1731.6|1732.7|1729.7|111
1619683500000|2021-04-29 08:05:00|1733.2|1730.2|1733.2|1730.2|1735.7|1732.7|1733.2|1730.2|665
1619683800000|2021-04-29 08:10:00|1733.6|1730.6|1734.6|1731.6|1735.7|1732.7|1733.6|1730.6|35
1619684100000|2021-04-29 08:15:00|1735.1|1732.1|1732.2|1729.2|1735.7|1732.7|1731.7|1728.7|88
1619684400000|2021-04-29 08:20:00|1732.7|1729.7|1732.7|1729.7|1733.7|1730.7|1732.7|1729.7|70
1619684700000|2021-04-29 08:25:00|1733.1|1730.1|1732.1|1729.1|1733.7|1730.7|1731.7|1728.7|51
1619685000000|2021-04-29 08:30:00|1732.6|1729.6|1733.2|1730.2|1733.7|1730.7|1732.2|1729.2|59
1619685300000|2021-04-29 08:35:00|1733.6|1730.6|1731.7|1728.7|1733.7|1730.7|1731.7|1728.7|22
1619685600000|2021-04-29 08:40:00|1732.6|1729.6|1732.6|1729.6|1733.2|1730.2|1732.6|1729.6|39
1619685900000|2021-04-29 08:45:00|1733.1|1730.1|1733.2|1730.2|1733.6|1730.6|1732.1|1729.1|41
1619686200000|2021-04-29 08:50:00|1732.7|1729.7|1730.6|1727.6|1733.6|1730.6|1730.6|1727.6|137
1619686500000|2021-04-29 08:55:00|1730.7|1727.7|1728.7|1725.7|1730.7|1727.7|1727.7|1724.7|152
1619686800000|2021-04-29 09:00:00|1729.1|1726.1|1729.7|1726.7|1729.7|1726.7|1728.7|1725.7|28
1619687100000|2021-04-29 09:05:00|1729.6|1726.6|1729.6|1726.6|1729.6|1726.6|1727.7|1724.7|35
1619687400000|2021-04-29 09:10:00|1729.7|1726.7|1729.7|1726.7|1729.7|1726.7|1729.6|1726.6|74
1619687700000|2021-04-29 09:15:00|1730.1|1727.1|1732.1|1729.1|1732.1|1729.1|1730.1|1727.1|13
1619688000000|2021-04-29 09:20:00|1731.7|1728.7|1733.1|1730.1|1733.6|1730.6|1731.7|1728.7|196
1619688300000|2021-04-29 09:25:00|1732.7|1729.7|1733.6|1730.6|1733.6|1730.6|1732.7|1729.7|17
1619688600000|2021-04-29 09:30:00|||||||||1
1619688900000|2021-04-29 09:35:00|1734.7|1731.7|1734.6|1731.6|1734.7|1731.7|1733.6|1730.6|234
1619689200000|2021-04-29 09:40:00|1735.1|1732.1|1734.6|1731.6|1735.1|1732.1|1734.6|1731.6|120
1619689500000|2021-04-29 09:45:00|1733.7|1730.7|1734.6|1731.6|1735.6|1732.6|1733.7|1730.7|37
1619689800000|2021-04-29 09:50:00|1732.7|1729.7|1731.6|1728.6|1733.1|1730.1|1731.6|1728.6|22
1619690100000|2021-04-29 09:55:00|1732.1|1729.1|1733.1|1730.1|1733.1|1730.1|1732.1|1729.1|15
1619690400000|2021-04-29 10:00:00|1732.6|1729.6|1733.6|1730.6|1733.6|1730.6|1731.6|1728.6|18
1619690700000|2021-04-29 10:05:00|1732.6|1729.6|1731.6|1728.6|1733.6|1730.6|1731.6|1728.6|116
1619691000000|2021-04-29 10:10:00|1732.1|1729.1|1731.6|1728.6|1732.6|1729.6|1730.6|1727.6|46
1619691300000|2021-04-29 10:15:00|1730.6|1727.6|1728.6|1725.6|1730.6|1727.6|1728.6|1725.6|33
1619691600000|2021-04-29 10:20:00|1727.7|1724.7|1720.7|1717.7|1727.7|1724.7|1717.7|1714.7|476
1619691900000|2021-04-29 10:25:00|1721.2|1718.2|1723.2|1720.2|1723.7|1720.7|1721.2|1718.2|27
1619692200000|2021-04-29 10:30:00|1722.7|1719.7|1723.7|1720.7|1726.1|1723.1|1721.7|1718.7|37
1619692500000|2021-04-29 10:35:00|1724.2|1721.2|1725.7|1722.7|1726.1|1723.1|1724.2|1721.2|51
1619692800000|2021-04-29 10:40:00|1725.6|1722.6|1724.2|1721.2|1725.7|1722.7|1723.6|1720.6|59
1619693100000|2021-04-29 10:45:00|1723.7|1720.7|1724.7|1721.7|1725.6|1722.6|1723.2|1720.2|24
1619693400000|2021-04-29 10:50:00|1724.6|1721.6|1721.7|1718.7|1724.6|1721.6|1721.7|1718.7|18
1619693700000|2021-04-29 10:55:00|1722.2|1719.2|1723.7|1720.7|1724.2|1721.2|1722.2|1719.2|17
1619694000000|2021-04-29 11:00:00|1724.2|1721.2|1726.7|1723.7|1728.1|1725.1|1723.7|1720.7|92
1619694300000|2021-04-29 11:05:00|1727.2|1724.2|1724.2|1721.2|1727.7|1724.7|1722.7|1719.7|110
1619694600000|2021-04-29 11:10:00|1724.7|1721.7|1724.7|1721.7|1725.7|1722.7|1724.7|1721.7|69
1619694900000|2021-04-29 11:15:00|1725.2|1722.2|1723.7|1720.7|1725.7|1722.7|1723.7|1720.7|34
1619695200000|2021-04-29 11:20:00|1724.7|1721.7|1723.7|1720.7|1724.7|1721.7|1723.7|1720.7|261
1619695500000|2021-04-29 11:25:00|1723.2|1720.2|1723.7|1720.7|1723.7|1720.7|1723.2|1720.2|107
1619695800000|2021-04-29 11:30:00|1722.7|1719.7|1723.2|1720.2|1724.7|1721.7|1722.7|1719.7|83
1619696100000|2021-04-29 11:35:00|1723.7|1720.7|1725.7|1722.7|1725.7|1722.7|1723.7|1720.7|21
1619696400000|2021-04-29 11:40:00|1729.7|1726.7|1735.6|1732.6|1735.6|1732.6|1729.7|1726.7|167
1619696700000|2021-04-29 11:45:00|1735.1|1732.1|1732.6|1729.6|1735.6|1732.6|1732.1|1729.1|404
1619697000000|2021-04-29 11:50:00|1733.6|1730.6|1733.6|1730.6|1733.6|1730.6|1732.1|1729.1|46
1619697300000|2021-04-29 11:55:00|1732.6|1729.6|1736.1|1733.1|1737.6|1734.6|1732.6|1729.6|299
1619697600000|2021-04-29 12:00:00|1736.6|1733.6|1735.6|1732.6|1736.6|1733.6|1733.6|1730.6|320
1619697900000|2021-04-29 12:05:00|1734.6|1731.6|1731.6|1728.6|1735.6|1732.6|1731.1|1728.1|266
1619698200000|2021-04-29 12:10:00|1732.1|1729.1|1728.6|1725.6|1732.6|1729.6|1725.6|1722.6|440
1619698500000|2021-04-29 12:15:00|1729.6|1726.6|1726.6|1723.6|1729.6|1726.6|1726.6|1723.6|242
1619698800000|2021-04-29 12:20:00|1725.6|1722.6|1722.6|1719.6|1726.6|1723.6|1722.6|1719.6|206
1619699100000|2021-04-29 12:25:00|1721.6|1718.6|1725.6|1722.6|1726.6|1723.6|1721.6|1718.6|234
1619699400000|2021-04-29 12:30:00|1726.1|1723.1|1724.6|1721.6|1727.6|1724.6|1723.6|1720.6|140
1619699700000|2021-04-29 12:35:00|1725.6|1722.6|1725.6|1722.6|1727.1|1724.1|1725.1|1722.1|173
1619700000000|2021-04-29 12:40:00|1726.6|1723.6|1723.6|1720.6|1727.6|1724.6|1723.6|1720.6|129
1619700300000|2021-04-29 12:45:00|1724.1|1721.1|1718.6|1715.6|1724.6|1721.6|1718.6|1715.6|290
1619700600000|2021-04-29 12:50:00|1719.1|1716.1|1721.1|1718.1|1721.6|1718.6|1718.6|1715.6|474
1619700900000|2021-04-29 12:55:00|1720.6|1717.6|1720.6|1717.6|1722.6|1719.6|1720.6|1717.6|112
1619701200000|2021-04-29 13:00:00|1721.6|1718.6|1726.6|1723.6|1727.6|1724.6|1721.6|1718.6|259
1619701500000|2021-04-29 13:05:00|1726.1|1723.1|1723.6|1720.6|1728.6|1725.6|1722.6|1719.6|411
1619701800000|2021-04-29 13:10:00|1724.1|1721.1|1722.1|1719.1|1726.6|1723.6|1719.6|1716.6|248
1619702100000|2021-04-29 13:15:00|1721.6|1718.6|1722.6|1719.6|1723.6|1720.6|1721.6|1718.6|228
1619702400000|2021-04-29 13:20:00|1721.6|1718.6|1724.6|1721.6|1724.6|1721.6|1721.6|1718.6|49
1619702700000|2021-04-29 13:25:00|1723.6|1720.6|1728.6|1725.6|1728.6|1725.6|1722.6|1719.6|96
1619703000000|2021-04-29 13:30:00|1727.6|1724.6|1717.6|1714.6|1727.6|1724.6|1715.6|1712.6|377
1619703300000|2021-04-29 13:35:00|1716.6|1713.6|1711.6|1708.6|1717.1|1714.1|1709.6|1706.6|845
1619703600000|2021-04-29 13:40:00|1712.6|1709.6|1714.6|1711.6|1716.1|1713.1|1710.6|1707.6|500
1619703900000|2021-04-29 13:45:00|1714.1|1711.1|1709.7|1706.7|1715.6|1712.6|1706.2|1703.2|947
1619704200000|2021-04-29 13:50:00|1710.1|1707.1|1692.7|1689.7|1711.1|1708.1|1685.7|1682.7|1786
1619704500000|2021-04-29 13:55:00|1692.2|1689.2|1686.7|1683.7|1692.2|1689.2|1683.7|1680.7|1319
1619704800000|2021-04-29 14:00:00|1684.7|1681.7|1672.8|1669.8|1684.7|1681.7|1647.7|1644.7|3184
1619705100000|2021-04-29 14:05:00|1673.7|1670.7|1681.2|1678.2|1682.2|1679.2|1672.8|1669.8|1138
1619705400000|2021-04-29 14:10:00|1680.8|1677.8|1681.8|1678.8|1686.2|1683.2|1678.7|1675.7|914
1619705700000|2021-04-29 14:15:00|1682.7|1679.7|1686.8|1683.8|1687.7|1684.7|1681.8|1678.8|501
1619706000000|2021-04-29 14:20:00|1687.7|1684.7|1689.7|1686.7|1691.7|1688.7|1687.2|1684.2|611
1619706300000|2021-04-29 14:25:00|1691.7|1688.7|1688.7|1685.7|1691.7|1688.7|1688.2|1685.2|282
1619706600000|2021-04-29 14:30:00|1689.2|1686.2|1691.2|1688.2|1692.7|1689.7|1689.2|1686.2|295
1619706900000|2021-04-29 14:35:00|1691.7|1688.7|1690.7|1687.7|1692.7|1689.7|1688.2|1685.2|431
1619707200000|2021-04-29 14:40:00|1691.2|1688.2|1694.7|1691.7|1694.7|1691.7|1690.7|1687.7|309
1619707500000|2021-04-29 14:45:00|1695.7|1692.7|1694.7|1691.7|1696.7|1693.7|1692.2|1689.2|590
1619707800000|2021-04-29 14:50:00|1694.2|1691.2|1694.7|1691.7|1695.7|1692.7|1692.7|1689.7|441
1619708100000|2021-04-29 14:55:00|1693.7|1690.7|1692.2|1689.2|1694.7|1691.7|1691.7|1688.7|291
1619708400000|2021-04-29 15:00:00|1692.7|1689.7|1692.8|1689.8|1696.7|1693.7|1692.7|1689.7|552
1619708700000|2021-04-29 15:05:00|1692.7|1689.7|1689.7|1686.7|1692.7|1689.7|1687.7|1684.7|507
1619709000000|2021-04-29 15:10:00|1690.7|1687.7|1689.2|1686.2|1692.7|1689.7|1689.2|1686.2|239
1619709300000|2021-04-29 15:15:00|1689.7|1686.7|1686.7|1683.7|1689.7|1686.7|1685.7|1682.7|429
1619709600000|2021-04-29 15:20:00|1687.2|1684.2|1689.7|1686.7|1689.7|1686.7|1686.7|1683.7|307
1619709900000|2021-04-29 15:25:00|1689.2|1686.2|1685.7|1682.7|1689.7|1686.7|1683.7|1680.7|324
1619710200000|2021-04-29 15:30:00|1684.7|1681.7|1684.7|1681.7|1685.7|1682.7|1683.7|1680.7|241
1619710500000|2021-04-29 15:35:00|1685.2|1682.2|1686.2|1683.2|1686.2|1683.2|1683.7|1680.7|166
1619710800000|2021-04-29 15:40:00|1684.7|1681.7|1687.2|1684.2|1688.7|1685.7|1684.7|1681.7|190
1619711100000|2021-04-29 15:45:00|1687.7|1684.7|1685.7|1682.7|1688.6|1685.6|1684.7|1681.7|211
1619711400000|2021-04-29 15:50:00|1686.2|1683.2|1682.7|1679.7|1687.2|1684.2|1681.7|1678.7|517
1619711700000|2021-04-29 15:55:00|1683.2|1680.2|1677.7|1674.7|1683.7|1680.7|1677.7|1674.7|356
1619712000000|2021-04-29 16:00:00|1676.7|1673.7|1678.7|1675.7|1678.7|1675.7|1676.7|1673.7|364
1619712300000|2021-04-29 16:05:00|1679.6|1676.6|1680.7|1677.7|1680.7|1677.7|1677.7|1674.7|217
1619712600000|2021-04-29 16:10:00|1681.6|1678.6|1683.7|1680.7|1684.6|1681.6|1681.6|1678.6|299
1619712900000|2021-04-29 16:15:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1681.7|1678.7|151
1619713200000|2021-04-29 16:20:00|1684.7|1681.7|1685.7|1682.7|1685.7|1682.7|1682.7|1679.7|164
1619713500000|2021-04-29 16:25:00|1686.2|1683.2|1685.6|1682.6|1687.1|1684.1|1682.7|1679.7|454
1619713800000|2021-04-29 16:30:00|1684.7|1681.7|1690.6|1687.6|1691.6|1688.6|1684.7|1681.7|604
1619714100000|2021-04-29 16:35:00|1690.1|1687.1|1693.6|1690.6|1693.6|1690.6|1688.6|1685.6|474
1619714400000|2021-04-29 16:40:00|1694.1|1691.1|1691.6|1688.6|1694.1|1691.1|1689.6|1686.6|264
1619714700000|2021-04-29 16:45:00|1692.1|1689.1|1690.1|1687.1|1692.6|1689.6|1689.6|1686.6|449
1619715000000|2021-04-29 16:50:00|1690.6|1687.6|1696.6|1693.6|1698.7|1695.7|1686.2|1683.2|2220
1619715300000|2021-04-29 16:55:00|1696.7|1693.7|1695.7|1692.7|1698.7|1695.7|1694.7|1691.7|1012
1619767800000|2021-04-30 07:30:00|1688.6|1685.6|1680.7|1677.7|1692.6|1689.6|1680.7|1677.7|870
1619768100000|2021-04-30 07:35:00|1677.7|1674.7|1680.6|1677.6|1682.1|1679.1|1677.6|1674.6|247
1619768400000|2021-04-30 07:40:00|1680.7|1677.7|1683.6|1680.6|1684.1|1681.1|1680.7|1677.7|72
1619768700000|2021-04-30 07:45:00|1684.1|1681.1|1683.6|1680.6|1684.6|1681.6|1679.2|1676.2|320
1619769000000|2021-04-30 07:50:00|1684.1|1681.1|1684.2|1681.2|1684.6|1681.6|1682.7|1679.7|42
1619769300000|2021-04-30 07:55:00|1685.2|1682.2|1685.2|1682.2|1685.6|1682.6|1685.1|1682.1|15
1619769600000|2021-04-30 08:00:00|1684.7|1681.7|1680.7|1677.7|1685.1|1682.1|1680.7|1677.7|288
1619769900000|2021-04-30 08:05:00|1680.8|1677.8|1676.7|1673.7|1682.2|1679.2|1676.2|1673.2|451
1619770200000|2021-04-30 08:10:00|1675.8|1672.8|1676.7|1673.7|1678.7|1675.7|1675.7|1672.7|97
1619770500000|2021-04-30 08:15:00|1677.2|1674.2|1678.7|1675.7|1678.7|1675.7|1677.2|1674.2|69
1619770800000|2021-04-30 08:20:00|1678.2|1675.2|1675.2|1672.2|1678.2|1675.2|1674.7|1671.7|98
1619771100000|2021-04-30 08:25:00|1674.7|1671.7|1673.7|1670.7|1675.7|1672.7|1672.7|1669.7|266
1619771400000|2021-04-30 08:30:00|1674.7|1671.7|1675.2|1672.2|1675.7|1672.7|1672.7|1669.7|288
1619771700000|2021-04-30 08:35:00|1675.7|1672.7|1675.2|1672.2|1676.7|1673.7|1673.8|1670.8|155
1619772000000|2021-04-30 08:40:00|1675.7|1672.7|1670.7|1667.7|1675.7|1672.7|1669.7|1666.7|216
1619772300000|2021-04-30 08:45:00|1670.3|1667.3|1671.8|1668.8|1671.8|1668.8|1669.8|1666.8|67
1619772600000|2021-04-30 08:50:00|1672.8|1669.8|1673.8|1670.8|1673.8|1670.8|1672.8|1669.8|85
1619772900000|2021-04-30 08:55:00|1673.3|1670.3|1672.8|1669.8|1673.8|1670.8|1672.8|1669.8|41
1619773200000|2021-04-30 09:00:00|1671.8|1668.8|1667.8|1664.8|1671.8|1668.8|1667.8|1664.8|482
1619773500000|2021-04-30 09:05:00|1668.7|1665.7|1670.8|1667.8|1670.8|1667.8|1668.7|1665.7|114
1619773800000|2021-04-30 09:10:00|1670.3|1667.3|1669.8|1666.8|1670.3|1667.3|1669.7|1666.7|55
1619774100000|2021-04-30 09:15:00|1669.7|1666.7|1669.3|1666.3|1669.7|1666.7|1669.3|1666.3|30
1619774400000|2021-04-30 09:20:00|1668.8|1665.8|1670.8|1667.8|1670.8|1667.8|1668.8|1665.8|24
1619774700000|2021-04-30 09:25:00|1671.8|1668.8|1672.8|1669.8|1675.8|1672.8|1671.7|1668.7|100
1619775000000|2021-04-30 09:30:00|1671.8|1668.8|1671.8|1668.8|1671.8|1668.8|1671.3|1668.3|68
1619775300000|2021-04-30 09:35:00|||||||||39
1619775600000|2021-04-30 09:40:00|1671.7|1668.7|1672.8|1669.8|1672.8|1669.8|1671.7|1668.7|320
1619775900000|2021-04-30 09:45:00|1673.3|1670.3|1673.8|1670.8|1673.8|1670.8|1673.3|1670.3|86
1619776200000|2021-04-30 09:50:00|1675.7|1672.7|1673.8|1670.8|1676.3|1673.3|1673.8|1670.8|45
1619776500000|2021-04-30 09:55:00|1672.8|1669.8|1672.7|1669.7|1672.8|1669.8|1670.7|1667.7|57
1619776800000|2021-04-30 10:00:00|1672.8|1669.8|1670.8|1667.8|1673.7|1670.7|1670.8|1667.8|85
1619777100000|2021-04-30 10:05:00|1670.7|1667.7|1674.2|1671.2|1674.2|1671.2|1667.8|1664.8|125
1619777400000|2021-04-30 10:10:00|1674.7|1671.7|1673.7|1670.7|1674.7|1671.7|1673.7|1670.7|32
1619777700000|2021-04-30 10:15:00|1673.8|1670.8|1675.2|1672.2|1675.7|1672.7|1673.8|1670.8|88
1619778000000|2021-04-30 10:20:00|1674.8|1671.8|1673.7|1670.7|1674.8|1671.8|1672.7|1669.7|69
1619778300000|2021-04-30 10:25:00|1673.8|1670.8|1675.7|1672.7|1675.7|1672.7|1673.2|1670.2|67
1619778600000|2021-04-30 10:30:00|1674.7|1671.7|1672.8|1669.8|1674.7|1671.7|1672.8|1669.8|44
1619778900000|2021-04-30 10:35:00|1673.2|1670.2|1674.7|1671.7|1674.7|1671.7|1672.3|1669.3|32
1619779200000|2021-04-30 10:40:00|1673.7|1670.7|1674.7|1671.7|1674.7|1671.7|1672.8|1669.8|33
1619779500000|2021-04-30 10:45:00|1674.2|1671.2|1672.7|1669.7|1674.2|1671.2|1672.7|1669.7|19
1619779800000|2021-04-30 10:50:00|1671.8|1668.8|1671.3|1668.3|1672.7|1669.7|1670.8|1667.8|755
1619780100000|2021-04-30 10:55:00|1670.8|1667.8|1668.8|1665.8|1670.8|1667.8|1667.8|1664.8|79
1619780400000|2021-04-30 11:00:00|1667.8|1664.8|1664.8|1661.8|1668.8|1665.8|1664.8|1661.8|289
1619780700000|2021-04-30 11:05:00|1665.3|1662.3|1666.3|1663.3|1666.3|1663.3|1664.8|1661.8|72
1619781000000|2021-04-30 11:10:00|1666.8|1663.8|1666.8|1663.8|1667.8|1664.8|1664.8|1661.8|201
1619781300000|2021-04-30 11:15:00|1667.3|1664.3|1668.3|1665.3|1668.3|1665.3|1666.8|1663.8|63
1619781600000|2021-04-30 11:20:00|1667.8|1664.8|1669.8|1666.8|1670.3|1667.3|1667.8|1664.8|48
1619781900000|2021-04-30 11:25:00|1670.3|1667.3|1670.8|1667.8|1671.8|1668.8|1669.8|1666.8|98
1619782200000|2021-04-30 11:30:00|1669.9|1666.9|1670.8|1667.8|1671.8|1668.8|1668.8|1665.8|67
1619782500000|2021-04-30 11:35:00|1671.3|1668.3|1668.8|1665.8|1671.8|1668.8|1668.3|1665.3|66
1619782800000|2021-04-30 11:40:00|1668.7|1665.7|1670.8|1667.8|1670.8|1667.8|1667.8|1664.8|26
1619783100000|2021-04-30 11:45:00|1670.3|1667.3|1668.8|1665.8|1670.3|1667.3|1667.8|1664.8|75
1619783400000|2021-04-30 11:50:00|1668.3|1665.3|1666.3|1663.3|1668.3|1665.3|1664.8|1661.8|113
1619783700000|2021-04-30 11:55:00|1666.8|1663.8|1666.3|1663.3|1667.3|1664.3|1665.3|1662.3|84
1619784000000|2021-04-30 12:00:00|1666.8|1663.8|1669.8|1666.8|1669.8|1666.8|1665.8|1662.8|562
1619784300000|2021-04-30 12:05:00|1669.7|1666.7|1670.7|1667.7|1672.7|1669.7|1668.7|1665.7|262
1619784600000|2021-04-30 12:10:00|1671.2|1668.2|1675.7|1672.7|1675.8|1672.8|1670.7|1667.7|341
1619784900000|2021-04-30 12:15:00|1674.7|1671.7|1673.7|1670.7|1677.7|1674.7|1673.7|1670.7|409
1619785200000|2021-04-30 12:20:00|1674.7|1671.7|1675.7|1672.7|1675.7|1672.7|1673.7|1670.7|225
1619785500000|2021-04-30 12:25:00|1674.7|1671.7|1675.7|1672.7|1675.7|1672.7|1672.7|1669.7|252
1619785800000|2021-04-30 12:30:00|1676.6|1673.6|1675.7|1672.7|1677.6|1674.6|1672.7|1669.7|192
1619786100000|2021-04-30 12:35:00|1675.6|1672.6|1678.6|1675.6|1678.6|1675.6|1674.6|1671.6|106
1619786400000|2021-04-30 12:40:00|1677.6|1674.6|1680.5|1677.5|1680.5|1677.5|1677.6|1674.6|555
1619786700000|2021-04-30 12:45:00|1679.6|1676.6|1681.6|1678.6|1683.5|1680.5|1679.6|1676.6|241
1619787000000|2021-04-30 12:50:00|1682.5|1679.5|1684.6|1681.6|1685.6|1682.6|1682.5|1679.5|524
1619787300000|2021-04-30 12:55:00|1684.5|1681.5|1683.6|1680.6|1684.6|1681.6|1680.6|1677.6|231
1619787600000|2021-04-30 13:00:00|1682.6|1679.6|1683.6|1680.6|1683.6|1680.6|1681.1|1678.1|128
1619787900000|2021-04-30 13:05:00|1683.5|1680.5|1683.5|1680.5|1683.5|1680.5|1680.5|1677.5|134
1619788200000|2021-04-30 13:10:00|1685.4|1682.4|1686.5|1683.5|1687.5|1684.5|1684.5|1681.5|453
1619788500000|2021-04-30 13:15:00|1685.5|1682.5|1688|1685|1689.5|1686.5|1685.5|1682.5|466
1619788800000|2021-04-30 13:20:00|1688.5|1685.5|1684.5|1681.5|1689.5|1686.5|1684.5|1681.5|206
1619789100000|2021-04-30 13:25:00|1685|1682|1682.6|1679.6|1685.5|1682.5|1681.6|1678.6|320
1619789400000|2021-04-30 13:30:00|1683.5|1680.5|1684.5|1681.5|1685.5|1682.5|1680.6|1677.6|321
1619789700000|2021-04-30 13:35:00|1685|1682|1688.4|1685.4|1691.4|1688.4|1684.5|1681.5|505
1619790000000|2021-04-30 13:40:00|1687.4|1684.4|1682.5|1679.5|1687.4|1684.4|1682|1679|258
1619790300000|2021-04-30 13:45:00|1682|1679|1676.6|1673.6|1683|1680|1675.6|1672.6|465
1619790600000|2021-04-30 13:50:00|1677.6|1674.6|1674.1|1671.1|1678.6|1675.6|1671.6|1668.6|439
1619790900000|2021-04-30 13:55:00|1673.6|1670.6|1674.1|1671.1|1674.6|1671.6|1671.6|1668.6|267
1619791200000|2021-04-30 14:00:00|1674.6|1671.6|1671.6|1668.6|1674.6|1671.6|1668.6|1665.6|324
1619791500000|2021-04-30 14:05:00|1672.1|1669.1|1679.5|1676.5|1679.5|1676.5|1670.6|1667.6|226
1619791800000|2021-04-30 14:10:00|1678.6|1675.6|1674.6|1671.6|1678.6|1675.6|1674.6|1671.6|187
1619792100000|2021-04-30 14:15:00|1673.6|1670.6|1674.5|1671.5|1677.5|1674.5|1672.5|1669.5|352
1619792400000|2021-04-30 14:20:00|1674|1671|1675.6|1672.6|1676.6|1673.6|1673.5|1670.5|196
1619792700000|2021-04-30 14:25:00|1676.5|1673.5|1674.6|1671.6|1677.5|1674.5|1674.6|1671.6|177
1619793000000|2021-04-30 14:30:00|1675.5|1672.5|1677.5|1674.5|1678.5|1675.5|1674.6|1671.6|218
1619793300000|2021-04-30 14:35:00|1676.5|1673.5|1679.5|1676.5|1681.5|1678.5|1676.5|1673.5|137
1619793600000|2021-04-30 14:40:00|1678.5|1675.5|1682.9|1679.9|1683.9|1680.9|1677|1674|397
1619793900000|2021-04-30 14:45:00|1682.5|1679.5|1681.4|1678.4|1683.4|1680.4|1681.4|1678.4|209
1619794200000|2021-04-30 14:50:00|1680.5|1677.5|1682.4|1679.4|1682.4|1679.4|1677.9|1674.9|606
1619794500000|2021-04-30 14:55:00|1681.4|1678.4|1679.4|1676.4|1683.4|1680.4|1677.5|1674.5|269
1619794800000|2021-04-30 15:00:00|1678.5|1675.5|1676.5|1673.5|1679.4|1676.4|1674.5|1671.5|223
1619795100000|2021-04-30 15:05:00|1677.5|1674.5|1674|1671|1677.5|1674.5|1671.5|1668.5|490
1619795400000|2021-04-30 15:10:00|1673.5|1670.5|1677.5|1674.5|1678.5|1675.5|1673.5|1670.5|174
1619795700000|2021-04-30 15:15:00|1677|1674|1677.5|1674.5|1678.5|1675.5|1676|1673|102
1619796000000|2021-04-30 15:20:00|1676.5|1673.5|1682.5|1679.5|1682.9|1679.9|1672.6|1669.6|366
1619796300000|2021-04-30 15:25:00|1682.4|1679.4|1677.5|1674.5|1682.4|1679.4|1676.5|1673.5|604
1619796600000|2021-04-30 15:30:00|1678.5|1675.5|1685.5|1682.5|1686.4|1683.4|1678.5|1675.5|152
1619796900000|2021-04-30 15:35:00|1684.5|1681.5|1681.4|1678.4|1686.3|1683.3|1681.4|1678.4|436
1619797200000|2021-04-30 15:40:00|1681.5|1678.5|1683.4|1680.4|1683.4|1680.4|1678.5|1675.5|247
1619797500000|2021-04-30 15:45:00|1682.5|1679.5|1682.5|1679.5|1683.9|1680.9|1679.5|1676.5|214
1619797800000|2021-04-30 15:50:00|1682.4|1679.4|1682.5|1679.5|1683.9|1680.9|1681.5|1678.5|103
1619798100000|2021-04-30 15:55:00|1681.5|1678.5|1681.5|1678.5|1683.4|1680.4|1679.5|1676.5|188
1619798400000|2021-04-30 16:00:00|1682.4|1679.4|1687.4|1684.4|1689.9|1686.9|1682.4|1679.4|377
1619798700000|2021-04-30 16:05:00|1687.9|1684.9|1684.4|1681.4|1690.3|1687.3|1683.4|1680.4|130
1619799000000|2021-04-30 16:10:00|1685.4|1682.4|1684.4|1681.4|1685.4|1682.4|1682.4|1679.4|302
1619799300000|2021-04-30 16:15:00|1684.3|1681.3|1681.4|1678.4|1684.4|1681.4|1681.4|1678.4|160
1619799600000|2021-04-30 16:20:00|1681.3|1678.3|1688.3|1685.3|1688.9|1685.9|1679.4|1676.4|325
1619799900000|2021-04-30 16:25:00|1688.4|1685.4|1692.9|1689.9|1695.4|1692.4|1688.4|1685.4|552
1619800200000|2021-04-30 16:30:00|1693.4|1690.4|1697.4|1694.4|1698.4|1695.4|1692.9|1689.9|643
1619800500000|2021-04-30 16:35:00|1696.9|1693.9|1693.4|1690.4|1697.4|1694.4|1693.4|1690.4|244
1619800800000|2021-04-30 16:40:00|1693.5|1690.5|1687.4|1684.4|1694.4|1691.4|1686.4|1683.4|777
1619801100000|2021-04-30 16:45:00|1686.5|1683.5|1690.8|1687.8|1690.8|1687.8|1686.5|1683.5|509
1619801400000|2021-04-30 16:50:00|1690.9|1687.9|1702.2|1699.2|1702.2|1699.2|1688.8|1685.8|3642
1619801700000|2021-04-30 16:55:00|1701.7|1698.7|1706.2|1703.2|1707.7|1704.7|1700.7|1697.7|1400
1620043800000|2021-05-03 12:10:00|1711.7|1708.7|1708.7|1705.7|1711.7|1708.7|1708.7|1705.7|152
1620044100000|2021-05-03 12:15:00|1707.8|1704.8|1706.7|1703.7|1708.7|1705.7|1706.7|1703.7|159
1620044400000|2021-05-03 12:20:00|1707.6|1704.6|1707.7|1704.7|1709.7|1706.7|1707.6|1704.6|195
1620044700000|2021-05-03 12:25:00|1707.8|1704.8|1709.7|1706.7|1709.7|1706.7|1707.8|1704.8|72
1620045000000|2021-05-03 12:30:00|1709.8|1706.8|1713.7|1710.7|1714.7|1711.7|1709.8|1706.8|175
1620045300000|2021-05-03 12:35:00|1713.8|1710.8|1715.6|1712.6|1716.7|1713.7|1713.8|1710.8|214
1620045600000|2021-05-03 12:40:00|1713.8|1710.8|1714.7|1711.7|1715.7|1712.7|1713.7|1710.7|101
1620045900000|2021-05-03 12:45:00|1713.8|1710.8|1711.8|1708.8|1713.8|1710.8|1711.8|1708.8|179
1620046200000|2021-05-03 12:50:00|1710.8|1707.8|1710.8|1707.8|1711.8|1708.8|1709.8|1706.8|288
1620046500000|2021-05-03 12:55:00|1709.9|1706.9|1714.4|1711.4|1714.8|1711.8|1709.9|1706.9|158
1620046800000|2021-05-03 13:00:00|1713.9|1710.9|1712.9|1709.9|1716.8|1713.8|1712.8|1709.8|233
1620047100000|2021-05-03 13:05:00|1712.8|1709.8|1712.9|1709.9|1715.4|1712.4|1712.8|1709.8|119
1620047400000|2021-05-03 13:10:00|1712.4|1709.4|1715.9|1712.9|1715.9|1712.9|1712|1709|256
1620047700000|2021-05-03 13:15:00|1716.9|1713.9|1715.9|1712.9|1716.9|1713.9|1713.9|1710.9|171
1620048000000|2021-05-03 13:20:00|1716.9|1713.9|1716|1713|1716.9|1713.9|1715.9|1712.9|400
1620048300000|2021-05-03 13:25:00|1715.9|1712.9|1714.9|1711.9|1715.9|1712.9|1714.9|1711.9|53
1620048600000|2021-05-03 13:30:00|1713.9|1710.9|1722|1719|1722|1719|1713.9|1710.9|561
1620048900000|2021-05-03 13:35:00|1723|1720|1724|1721|1724|1721|1722|1719|747
1620049200000|2021-05-03 13:40:00|1725|1722|1728.9|1725.9|1728.9|1725.9|1724|1721|523
1620049500000|2021-05-03 13:45:00|1728.5|1725.5|1724.5|1721.5|1728.5|1725.5|1724|1721|291
1620049800000|2021-05-03 13:50:00|1724|1721|1724.9|1721.9|1724.9|1721.9|1723|1720|203
1620050100000|2021-05-03 13:55:00|1725|1722|1729|1726|1729.5|1726.5|1725|1722|253
1620050400000|2021-05-03 14:00:00|1729.1|1726.1|1732.9|1729.9|1732.9|1729.9|1729.1|1726.1|896
1620050700000|2021-05-03 14:05:00|1732.5|1729.5|1725|1722|1732.5|1729.5|1725|1722|330
1620051000000|2021-05-03 14:10:00|1724.9|1721.9|1722.1|1719.1|1724.9|1721.9|1719.1|1716.1|346
1620051300000|2021-05-03 14:15:00|1722|1719|1723.7|1720.7|1725|1722|1720.2|1717.2|864
1620051600000|2021-05-03 14:20:00|1723.2|1720.2|1720.1|1717.1|1723.2|1720.2|1719.1|1716.1|477
1620051900000|2021-05-03 14:25:00|1719.2|1716.2|1716.2|1713.2|1720.1|1717.1|1716.2|1713.2|181
1620052200000|2021-05-03 14:30:00|1715.7|1712.7|1719.2|1716.2|1719.2|1716.2|1715.2|1712.2|247
1620052500000|2021-05-03 14:35:00|1720.2|1717.2|1723.1|1720.1|1723.1|1720.1|1719.1|1716.1|461
1620052800000|2021-05-03 14:40:00|1723|1720|1717.1|1714.1|1723|1720|1716.1|1713.1|362
1620053100000|2021-05-03 14:45:00|1717.2|1714.2|1718.1|1715.1|1719.1|1716.1|1716.2|1713.2|485
1620053400000|2021-05-03 14:50:00|1717.7|1714.7|1719.1|1716.1|1719.1|1716.1|1715.2|1712.2|141
1620053700000|2021-05-03 14:55:00|1718.7|1715.7|1720.1|1717.1|1721.2|1718.2|1716.7|1713.7|309
1620054000000|2021-05-03 15:00:00|1719.2|1716.2|1712.7|1709.7|1719.2|1716.2|1711.1|1708.1|438
1620054300000|2021-05-03 15:05:00|1712.2|1709.2|1711.2|1708.2|1713.7|1710.7|1711.1|1708.1|247
1620054600000|2021-05-03 15:10:00|1710.7|1707.7|1709.3|1706.3|1711.2|1708.2|1707.3|1704.3|922
1620054900000|2021-05-03 15:15:00|1708.8|1705.8|1713.2|1710.2|1713.2|1710.2|1708.3|1705.3|176
1620055200000|2021-05-03 15:20:00|1712.3|1709.3|1713.2|1710.2|1713.2|1710.2|1710.8|1707.8|343
1620055500000|2021-05-03 15:25:00|1712.3|1709.3|1711.3|1708.3|1713.2|1710.2|1710.2|1707.2|212
1620055800000|2021-05-03 15:30:00|1711.2|1708.2|1708.3|1705.3|1711.2|1708.2|1706.3|1703.3|512
1620056100000|2021-05-03 15:35:00|1707.3|1704.3|1708.3|1705.3|1708.3|1705.3|1706.3|1703.3|235
1620056400000|2021-05-03 15:40:00|1707.8|1704.8|1705.3|1702.3|1707.8|1704.8|1704.3|1701.3|413
1620056700000|2021-05-03 15:45:00|1704.8|1701.8|1704.3|1701.3|1706.2|1703.2|1703.3|1700.3|192
1620057000000|2021-05-03 15:50:00|1704.2|1701.2|1703.3|1700.3|1704.3|1701.3|1703.3|1700.3|182
1620057300000|2021-05-03 15:55:00|1704.2|1701.2|1705.2|1702.2|1705.2|1702.2|1703.3|1700.3|153
1620057600000|2021-05-03 16:00:00|1704.3|1701.3|1702.3|1699.3|1704.3|1701.3|1701.3|1698.3|275
1620057900000|2021-05-03 16:05:00|1701.8|1698.8|1702.3|1699.3|1703.3|1700.3|1701.3|1698.3|283
1620058200000|2021-05-03 16:10:00|1703.3|1700.3|1697.3|1694.3|1703.3|1700.3|1696.3|1693.3|248
1620058500000|2021-05-03 16:15:00|1699.3|1696.3|1697.3|1694.3|1700.2|1697.2|1696.3|1693.3|322
1620058800000|2021-05-03 16:20:00|1696.3|1693.3|1688.4|1685.4|1696.3|1693.3|1686.5|1683.5|685
1620059100000|2021-05-03 16:25:00|1688.3|1685.3|1693.3|1690.3|1693.3|1690.3|1686.5|1683.5|385
1620059400000|2021-05-03 16:30:00|1692.3|1689.3|1689.3|1686.3|1692.3|1689.3|1684.5|1681.5|693
1620059700000|2021-05-03 16:35:00|1689.5|1686.5|1688.3|1685.3|1692.3|1689.3|1688.3|1685.3|292
1620060000000|2021-05-03 16:40:00|1687.3|1684.3|1689.3|1686.3|1691.8|1688.8|1686.3|1683.3|224
1620060300000|2021-05-03 16:45:00|1683.3|1680.3|1681.3|1678.3|1683.3|1680.3|1680.2|1677.2|649
1620060600000|2021-05-03 16:50:00|1680.8|1677.8|1676.5|1673.5|1681.3|1678.3|1670.5|1667.5|3242
1620060900000|2021-05-03 16:55:00|1676.6|1673.6|1677.4|1674.4|1677.5|1674.5|1673.5|1670.5|1405
1620061200000|2021-05-03 17:00:00|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|0
1620113400000|2021-05-04 07:30:00|1682.3|1679.3|1682.8|1679.8|1682.8|1679.8|1677.5|1674.5|232
1620113700000|2021-05-04 07:35:00|1682.3|1679.3|1682.3|1679.3|1683.3|1680.3|1682.3|1679.3|44
1620114000000|2021-05-04 07:40:00|1680.4|1677.4|1680.3|1677.3|1680.8|1677.8|1679.3|1676.3|37
1620114300000|2021-05-04 07:45:00|1680.8|1677.8|1681.3|1678.3|1683.8|1680.8|1679.3|1676.3|111
1620114600000|2021-05-04 07:50:00|1681.4|1678.4|1681.3|1678.3|1682.3|1679.3|1681.3|1678.3|45
1620114900000|2021-05-04 07:55:00|1682.2|1679.2|1683.3|1680.3|1683.3|1680.3|1682.2|1679.2|24
1620115200000|2021-05-04 08:00:00|1684.3|1681.3|1685.3|1682.3|1685.3|1682.3|1683.8|1680.8|95
1620115500000|2021-05-04 08:05:00|1685.4|1682.4|1685.8|1682.8|1686.8|1683.8|1685.4|1682.4|87
1620115800000|2021-05-04 08:10:00|1685.4|1682.4|1684.8|1681.8|1685.8|1682.8|1684.3|1681.3|25
1620116100000|2021-05-04 08:15:00|1686.2|1683.2|1689.2|1686.2|1690.2|1687.2|1686.2|1683.2|278
1620116400000|2021-05-04 08:20:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1689.3|1686.3|15
1620116700000|2021-05-04 08:25:00|1691.2|1688.2|1691.2|1688.2|1691.2|1688.2|1690.2|1687.2|50
1620117000000|2021-05-04 08:30:00|1690.2|1687.2|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|76
1620117300000|2021-05-04 08:35:00|1690.7|1687.7|1691.2|1688.2|1694.2|1691.2|1690.7|1687.7|143
1620117600000|2021-05-04 08:40:00|1692.2|1689.2|1695.2|1692.2|1698.2|1695.2|1692.2|1689.2|866
1620117900000|2021-05-04 08:45:00|1696|1693|1696.1|1693.1|1696.2|1693.2|1695.1|1692.1|51
1620118200000|2021-05-04 08:50:00|1696.2|1693.2|1696.2|1693.2|1698.1|1695.1|1695.1|1692.1|86
1620118500000|2021-05-04 08:55:00|1695.2|1692.2|1693.3|1690.3|1695.2|1692.2|1693.3|1690.3|55
1620118800000|2021-05-04 09:00:00|1693.4|1690.4|1696.2|1693.2|1696.2|1693.2|1693.3|1690.3|33
1620119100000|2021-05-04 09:05:00|1696.7|1693.7|1695.3|1692.3|1698.2|1695.2|1695.3|1692.3|58
1620119400000|2021-05-04 09:10:00|1695.2|1692.2|1695.2|1692.2|1695.3|1692.3|1693.8|1690.8|18
1620119700000|2021-05-04 09:15:00|1696.2|1693.2|1701.2|1698.2|1701.2|1698.2|1696.2|1693.2|245
1620120000000|2021-05-04 09:20:00|1701.7|1698.7|1704.1|1701.1|1704.2|1701.2|1697.7|1694.7|236
1620120300000|2021-05-04 09:25:00|1705.1|1702.1|1701.2|1698.2|1706.2|1703.2|1701.2|1698.2|179
1620120600000|2021-05-04 09:30:00|1701.7|1698.7|1703.2|1700.2|1704.7|1701.7|1701.7|1698.7|232
1620120900000|2021-05-04 09:35:00|1701.8|1698.8|1703.2|1700.2|1703.7|1700.7|1701.8|1698.8|90
1620121200000|2021-05-04 09:40:00|1703.7|1700.7|1704.2|1701.2|1704.2|1701.2|1703.7|1700.7|27
1620121500000|2021-05-04 09:45:00|1704.1|1701.1|1704.1|1701.1|1704.1|1701.1|1704.1|1701.1|9
1620121800000|2021-05-04 09:50:00|1703.3|1700.3|1706.1|1703.1|1706.1|1703.1|1703.2|1700.2|66
1620122100000|2021-05-04 09:55:00|1705.2|1702.2|1706.2|1703.2|1707.1|1704.1|1705.2|1702.2|44
1620122400000|2021-05-04 10:00:00|1706.6|1703.6|1711.2|1708.2|1712.1|1709.1|1706.6|1703.6|239
1620122700000|2021-05-04 10:05:00|1710.2|1707.2|1706.2|1703.2|1710.2|1707.2|1705.2|1702.2|125
1620123000000|2021-05-04 10:10:00|1706.6|1703.6|1709.6|1706.6|1709.6|1706.6|1706.6|1703.6|31
1620123300000|2021-05-04 10:15:00|1710.2|1707.2|1709.3|1706.3|1713.2|1710.2|1709.1|1706.1|133
1620123600000|2021-05-04 10:20:00|1709.2|1706.2|1709.2|1706.2|1711.2|1708.2|1708.1|1705.1|46
1620123900000|2021-05-04 10:25:00|1709.1|1706.1|1709.2|1706.2|1710.1|1707.1|1709.1|1706.1|34
1620124200000|2021-05-04 10:30:00|1709.1|1706.1|1709.6|1706.6|1710.1|1707.1|1708.2|1705.2|49
1620124500000|2021-05-04 10:35:00|1710.1|1707.1|1710.1|1707.1|1710.1|1707.1|1710.1|1707.1|15
1620124800000|2021-05-04 10:40:00|1709.2|1706.2|1708.2|1705.2|1709.2|1706.2|1708.2|1705.2|23
1620125100000|2021-05-04 10:45:00|1708.3|1705.3|1711.6|1708.6|1711.6|1708.6|1708.3|1705.3|23
1620125400000|2021-05-04 10:50:00|1711.7|1708.7|1711.3|1708.3|1711.7|1708.7|1709.3|1706.3|65
1620125700000|2021-05-04 10:55:00|1711.2|1708.2|1710.1|1707.1|1713.6|1710.6|1710.1|1707.1|381
1620126000000|2021-05-04 11:00:00|1710.5|1707.5|1712.6|1709.6|1713|1710|1709.1|1706.1|78
1620126300000|2021-05-04 11:05:00|1713|1710|1713.1|1710.1|1714|1711|1711.1|1708.1|96
1620126600000|2021-05-04 11:10:00|1713|1710|1711.1|1708.1|1713.1|1710.1|1711.1|1708.1|100
1620126900000|2021-05-04 11:15:00|1710.6|1707.6|1708.6|1705.6|1711.1|1708.1|1708.1|1705.1|179
1620127200000|2021-05-04 11:20:00|1709.1|1706.1|1707.2|1704.2|1709.6|1706.6|1707.1|1704.1|72
1620127500000|2021-05-04 11:25:00|1708.1|1705.1|1708.2|1705.2|1709.1|1706.1|1707.1|1704.1|70
1620127800000|2021-05-04 11:30:00|1707.2|1704.2|1710.1|1707.1|1711.6|1708.6|1707.1|1704.1|59
1620128100000|2021-05-04 11:35:00|1709.2|1706.2|1709.2|1706.2|1710.1|1707.1|1709.1|1706.1|33
1620128400000|2021-05-04 11:40:00|1709.1|1706.1|1707.1|1704.1|1709.2|1706.2|1703.3|1700.3|181
1620128700000|2021-05-04 11:45:00|1705.2|1702.2|1706.1|1703.1|1708.7|1705.7|1705.2|1702.2|105
1620129000000|2021-05-04 11:50:00|1705.7|1702.7|1708|1705|1708.6|1705.6|1705.1|1702.1|65
1620129300000|2021-05-04 11:55:00|1708.6|1705.6|1705|1702|1709|1706|1704.2|1701.2|111
1620129600000|2021-05-04 12:00:00|1705.1|1702.1|1705|1702|1706.1|1703.1|1697.3|1694.3|438
1620129900000|2021-05-04 12:05:00|1704|1701|1697.2|1694.2|1705|1702|1696.7|1693.7|407
1620130200000|2021-05-04 12:10:00|1697.6|1694.6|1703.6|1700.6|1703.6|1700.6|1697.1|1694.1|289
1620130500000|2021-05-04 12:15:00|1703.1|1700.1|1706.1|1703.1|1707.5|1704.5|1702.1|1699.1|397
1620130800000|2021-05-04 12:20:00|1706|1703|1707.1|1704.1|1707.6|1704.6|1704|1701|186
1620131100000|2021-05-04 12:25:00|1706.1|1703.1|1707|1704|1710.1|1707.1|1705.1|1702.1|285
1620131400000|2021-05-04 12:30:00|1707.1|1704.1|1709.1|1706.1|1709.1|1706.1|1706.1|1703.1|162
1620131700000|2021-05-04 12:35:00|1710|1707|1710.2|1707.2|1710.2|1707.2|1708.1|1705.1|120
1620132000000|2021-05-04 12:40:00|1710.1|1707.1|1710.3|1707.3|1711.1|1708.1|1707.3|1704.3|147
1620132300000|2021-05-04 12:45:00|1709.3|1706.3|1709.3|1706.3|1711.2|1708.2|1709.3|1706.3|118
1620132600000|2021-05-04 12:50:00|1709.7|1706.7|1712.3|1709.3|1712.3|1709.3|1706.3|1703.3|283
1620132900000|2021-05-04 12:55:00|1712.7|1709.7|1709.3|1706.3|1714.3|1711.3|1709.3|1706.3|175
1620133200000|2021-05-04 13:00:00|1710.1|1707.1|1708.3|1705.3|1711.1|1708.1|1706.3|1703.3|115
1620133500000|2021-05-04 13:05:00|1709.2|1706.2|1708.3|1705.3|1710.2|1707.2|1707.3|1704.3|105
1620133800000|2021-05-04 13:10:00|1707.3|1704.3|1707.3|1704.3|1707.4|1704.4|1705.4|1702.4|217
1620134100000|2021-05-04 13:15:00|1707.2|1704.2|1706.4|1703.4|1710.2|1707.2|1705.4|1702.4|141
1620134400000|2021-05-04 13:20:00|1705.3|1702.3|1700.4|1697.4|1706.3|1703.3|1700.4|1697.4|293
1620134700000|2021-05-04 13:25:00|1700.3|1697.3|1700.4|1697.4|1701.3|1698.3|1698.4|1695.4|345
1620135000000|2021-05-04 13:30:00|1699.4|1696.4|1703.3|1700.3|1703.3|1700.3|1699.4|1696.4|338
1620135300000|2021-05-04 13:35:00|1702.4|1699.4|1706.2|1703.2|1707.3|1704.3|1702.4|1699.4|376
1620135600000|2021-05-04 13:40:00|1706.6|1703.6|1706.2|1703.2|1707.7|1704.7|1703.3|1700.3|298
1620135900000|2021-05-04 13:45:00|1706.1|1703.1|1704.1|1701.1|1707.1|1704.1|1703.1|1700.1|379
1620136200000|2021-05-04 13:50:00|1704.6|1701.6|1709.1|1706.1|1709.6|1706.6|1704.1|1701.1|176
1620136500000|2021-05-04 13:55:00|1710|1707|1710.1|1707.1|1713|1710|1710|1707|239
1620136800000|2021-05-04 14:00:00|1710.6|1707.6|1713.1|1710.1|1715.1|1712.1|1710.6|1707.6|363
1620137100000|2021-05-04 14:05:00|1713|1710|1714.1|1711.1|1714.6|1711.6|1709.1|1706.1|333
1620137400000|2021-05-04 14:10:00|1714.6|1711.6|1708.1|1705.1|1715|1712|1707.3|1704.3|218
1620137700000|2021-05-04 14:15:00|1707.3|1704.3|1709.1|1706.1|1709.1|1706.1|1703.3|1700.3|186
1620138000000|2021-05-04 14:20:00|1708.7|1705.7|1712.1|1709.1|1712.1|1709.1|1706.2|1703.2|164
1620138300000|2021-05-04 14:25:00|1712.2|1709.2|1712.1|1709.1|1713.1|1710.1|1711.2|1708.2|161
1620138600000|2021-05-04 14:30:00|1711.1|1708.1|1715.2|1712.2|1716.3|1713.3|1710.1|1707.1|262
1620138900000|2021-05-04 14:35:00|1715.1|1712.1|1712.7|1709.7|1715.7|1712.7|1712.3|1709.3|279
1620139200000|2021-05-04 14:40:00|1713.1|1710.1|1715.2|1712.2|1716.1|1713.1|1713.1|1710.1|194
1620139500000|2021-05-04 14:45:00|1715.6|1712.6|1718.1|1715.1|1721|1718|1713.1|1710.1|309
1620139800000|2021-05-04 14:50:00|1718.6|1715.6|1723|1720|1725|1722|1718.6|1715.6|480
1620140100000|2021-05-04 14:55:00|1723.6|1720.6|1720.1|1717.1|1727.9|1724.9|1720.1|1717.1|301
1620140400000|2021-05-04 15:00:00|1721|1718|1721.1|1718.1|1722.1|1719.1|1719.1|1716.1|264
1620140700000|2021-05-04 15:05:00|1721|1718|1717.2|1714.2|1721.1|1718.1|1715.3|1712.3|301
1620141000000|2021-05-04 15:10:00|1716.2|1713.2|1710.2|1707.2|1717.2|1714.2|1709.2|1706.2|432
1620141300000|2021-05-04 15:15:00|1711.2|1708.2|1711.2|1708.2|1714.2|1711.2|1710.2|1707.2|283
1620141600000|2021-05-04 15:20:00|1710.3|1707.3|1712.2|1709.2|1714.2|1711.2|1710.2|1707.2|342
1620141900000|2021-05-04 15:25:00|1713.2|1710.2|1717.2|1714.2|1719.1|1716.1|1713.2|1710.2|252
1620142200000|2021-05-04 15:30:00|1718.1|1715.1|1720.1|1717.1|1721.1|1718.1|1717.2|1714.2|258
1620142500000|2021-05-04 15:35:00|1721|1718|1721.1|1718.1|1722.6|1719.6|1719.7|1716.7|338
1620142800000|2021-05-04 15:40:00|1721.2|1718.2|1717.2|1714.2|1722.1|1719.1|1716.4|1713.4|307
1620143100000|2021-05-04 15:45:00|1716.3|1713.3|1716.3|1713.3|1719.1|1716.1|1716.2|1713.2|233
1620143400000|2021-05-04 15:50:00|1716.2|1713.2|1714.8|1711.8|1716.2|1713.2|1713.4|1710.4|156
1620143700000|2021-05-04 15:55:00|1714.4|1711.4|1713.8|1710.8|1714.8|1711.8|1712.4|1709.4|240
1620144000000|2021-05-04 16:00:00|1713.4|1710.4|1713.4|1710.4|1713.8|1710.8|1712.4|1709.4|171
1620144300000|2021-05-04 16:05:00|1713.3|1710.3|1714.2|1711.2|1714.2|1711.2|1710.8|1707.8|161
1620144600000|2021-05-04 16:10:00|1714.3|1711.3|1711.4|1708.4|1714.3|1711.3|1711.4|1708.4|76
1620144900000|2021-05-04 16:15:00|1711.8|1708.8|1713.2|1710.2|1714.2|1711.2|1711.7|1708.7|274
1620145200000|2021-05-04 16:20:00|1712.3|1709.3|1713.2|1710.2|1713.2|1710.2|1711.2|1708.2|111
1620145500000|2021-05-04 16:25:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1711.4|1708.4|327
1620145800000|2021-05-04 16:30:00|1714.1|1711.1|1713.2|1710.2|1714.2|1711.2|1713.1|1710.1|186
1620146100000|2021-05-04 16:35:00|1713.1|1710.1|1712.2|1709.2|1713.1|1710.1|1711.2|1708.2|216
1620146400000|2021-05-04 16:40:00|1712.1|1709.1|1710.1|1707.1|1712.2|1709.2|1707.2|1704.2|319
1620146700000|2021-05-04 16:45:00|1709.2|1706.2|1706.1|1703.1|1709.2|1706.2|1704.2|1701.2|315
1620147000000|2021-05-04 16:50:00|1706.2|1703.2|1715.5|1712.5|1715.5|1712.5|1704.2|1701.2|3377
1620147300000|2021-05-04 16:55:00|1716.4|1713.4|1714.4|1711.4|1716.4|1713.4|1712.5|1709.5|1124
1620199800000|2021-05-05 07:30:00|1724.2|1721.2|1726|1723|1731.2|1728.2|1723.2|1720.2|691
1620200100000|2021-05-05 07:35:00|1725.8|1722.8|1727.3|1724.3|1727.3|1724.3|1721.3|1718.3|358
1620200400000|2021-05-05 07:40:00|1727.2|1724.2|1729.3|1726.3|1729.3|1726.3|1727.2|1724.2|86
1620200700000|2021-05-05 07:45:00|1729.2|1726.2|1727.3|1724.3|1729.3|1726.3|1727.3|1724.3|149
1620201000000|2021-05-05 07:50:00|1726.3|1723.3|1728.8|1725.8|1728.8|1725.8|1725.3|1722.3|120
1620201300000|2021-05-05 07:55:00|1729.2|1726.2|1743.6|1740.6|1745|1742|1729.2|1726.2|324
1620201600000|2021-05-05 08:00:00|1744.1|1741.1|1746.4|1743.4|1750.5|1747.5|1742.7|1739.7|918
1620201900000|2021-05-05 08:05:00|1746|1743|1739.6|1736.6|1746|1743|1738.2|1735.2|200
1620202200000|2021-05-05 08:10:00|1740|1737|1740|1737|1742|1739|1737.6|1734.6|88
1620202500000|2021-05-05 08:15:00|1740.1|1737.1|1743|1740|1743.1|1740.1|1740|1737|147
1620202800000|2021-05-05 08:20:00|1742.2|1739.2|1742|1739|1742.5|1739.5|1740.2|1737.2|86
1620203100000|2021-05-05 08:25:00|1742.1|1739.1|1741.1|1738.1|1744|1741|1741.1|1738.1|113
1620203400000|2021-05-05 08:30:00|1740.2|1737.2|1741.1|1738.1|1742.1|1739.1|1739.2|1736.2|50
1620203700000|2021-05-05 08:35:00|1742|1739|1743|1740|1743.1|1740.1|1742|1739|39
1620204000000|2021-05-05 08:40:00|1742.5|1739.5|1742|1739|1743.1|1740.1|1742|1739|33
1620204300000|2021-05-05 08:45:00|1742.5|1739.5|1743.1|1740.1|1744|1741|1742|1739|115
1620204600000|2021-05-05 08:50:00|1743|1740|1742|1739|1743|1740|1742|1739|22
1620204900000|2021-05-05 08:55:00|1741|1738|1742|1739|1743.1|1740.1|1739.2|1736.2|74
1620205200000|2021-05-05 09:00:00|1742.1|1739.1|1742.1|1739.1|1742.5|1739.5|1739.1|1736.1|58
1620205500000|2021-05-05 09:05:00|1741.1|1738.1|1745|1742|1745.1|1742.1|1741.1|1738.1|57
1620205800000|2021-05-05 09:10:00|1744.1|1741.1|1742.7|1739.7|1744.1|1741.1|1742.1|1739.1|42
1620206100000|2021-05-05 09:15:00|1743.1|1740.1|1744.1|1741.1|1744.2|1741.2|1742.1|1739.1|51
1620206400000|2021-05-05 09:20:00|1743.6|1740.6|1747.6|1744.6|1747.6|1744.6|1743.1|1740.1|75
1620206700000|2021-05-05 09:25:00|1748|1745|1747.2|1744.2|1749.1|1746.1|1747.2|1744.2|100
1620207000000|2021-05-05 09:30:00|1748.1|1745.1|1749.1|1746.1|1749.1|1746.1|1747.2|1744.2|121
1620207300000|2021-05-05 09:35:00|1748.2|1745.2|1747.2|1744.2|1749.2|1746.2|1746.3|1743.3|39
1620207600000|2021-05-05 09:40:00|1748.2|1745.2|1751.2|1748.2|1753.1|1750.1|1748.2|1745.2|206
1620207900000|2021-05-05 09:45:00|1751.1|1748.1|1744.3|1741.3|1751.1|1748.1|1744.3|1741.3|141
1620208200000|2021-05-05 09:50:00|1743.3|1740.3|1749.2|1746.2|1749.2|1746.2|1743.3|1740.3|232
1620208500000|2021-05-05 09:55:00|1749|1746|1748.1|1745.1|1749.1|1746.1|1748.1|1745.1|53
1620208800000|2021-05-05 10:00:00|1748|1745|1746.1|1743.1|1748|1745|1744.1|1741.1|44
1620209100000|2021-05-05 10:05:00|1746.5|1743.5|1744.1|1741.1|1748.1|1745.1|1743.2|1740.2|239
1620209400000|2021-05-05 10:10:00|1744.2|1741.2|1745.2|1742.2|1747.1|1744.1|1744.2|1741.2|58
1620209700000|2021-05-05 10:15:00|1746|1743|1744.2|1741.2|1746.2|1743.2|1743.7|1740.7|26
1620210000000|2021-05-05 10:20:00|1745.2|1742.2|1744.2|1741.2|1745.2|1742.2|1743.7|1740.7|35
1620210300000|2021-05-05 10:25:00|1744.6|1741.6|1745.2|1742.2|1745.2|1742.2|1744.6|1741.6|16
1620210600000|2021-05-05 10:30:00|1745|1742|1741.2|1738.2|1745|1742|1741.2|1738.2|157
1620210900000|2021-05-05 10:35:00|1741.3|1738.3|1743.2|1740.2|1743.2|1740.2|1741.2|1738.2|77
1620211200000|2021-05-05 10:40:00|1744.2|1741.2|1745.6|1742.6|1749|1746|1744.1|1741.1|192
1620211500000|2021-05-05 10:45:00|1746.1|1743.1|1745.2|1742.2|1746.1|1743.1|1744.2|1741.2|26
1620211800000|2021-05-05 10:50:00|1745.1|1742.1|1744.7|1741.7|1747|1744|1744.2|1741.2|153
1620212100000|2021-05-05 10:55:00|1745.1|1742.1|1745.1|1742.1|1746.1|1743.1|1745.1|1742.1|56
1620212400000|2021-05-05 11:00:00|1745.2|1742.2|1745.2|1742.2|1745.2|1742.2|1745.2|1742.2|10
1620212700000|2021-05-05 11:05:00|1745|1742|1745.2|1742.2|1748|1745|1745|1742|104
1620213000000|2021-05-05 11:10:00|1745.1|1742.1|1750|1747|1750|1747|1744.2|1741.2|322
1620213300000|2021-05-05 11:15:00|1749.9|1746.9|1750|1747|1751|1748|1747.6|1744.6|161
1620213600000|2021-05-05 11:20:00|1749.9|1746.9|1748|1745|1749.9|1746.9|1747|1744|125
1620213900000|2021-05-05 11:25:00|1748.4|1745.4|1750|1747|1751|1748|1747|1744|201
1620214200000|2021-05-05 11:30:00|1751|1748|1750|1747|1751.9|1748.9|1750|1747|244
1620214500000|2021-05-05 11:35:00|1749.9|1746.9|1745|1742|1749.9|1746.9|1745|1742|148
1620214800000|2021-05-05 11:40:00|1744.5|1741.5|1747|1744|1747.5|1744.5|1744.5|1741.5|32
1620215100000|2021-05-05 11:45:00|1747.9|1744.9|1746.6|1743.6|1749|1746|1746|1743|106
1620215400000|2021-05-05 11:50:00|1747|1744|1748.1|1745.1|1748.1|1745.1|1747|1744|58
1620215700000|2021-05-05 11:55:00|1748|1745|1745|1742|1748|1745|1744.6|1741.6|124
1620216000000|2021-05-05 12:00:00|1745.1|1742.1|1753|1750|1755.9|1752.9|1745.1|1742.1|265
1620216300000|2021-05-05 12:05:00|1753.9|1750.9|1752.9|1749.9|1753.9|1750.9|1750|1747|139
1620216600000|2021-05-05 12:10:00|1753|1750|1743|1740|1753|1750|1741.1|1738.1|383
1620216900000|2021-05-05 12:15:00|1744|1741|1743.9|1740.9|1745|1742|1743|1740|118
1620217200000|2021-05-05 12:20:00|1744|1741|1742|1739|1747.8|1744.8|1742|1739|348
1620217500000|2021-05-05 12:25:00|1742.9|1739.9|1741|1738|1744.4|1741.4|1741|1738|67
1620217800000|2021-05-05 12:30:00|1739|1736|1739.9|1736.9|1741.9|1738.9|1738|1735|246
1620218100000|2021-05-05 12:35:00|1740|1737|1737|1734|1740.5|1737.5|1737|1734|111
1620218400000|2021-05-05 12:40:00|1737.5|1734.5|1740|1737|1740.9|1737.9|1737|1734|95
1620218700000|2021-05-05 12:45:00|1740.4|1737.4|1740.9|1737.9|1740.9|1737.9|1736|1733|264
1620219000000|2021-05-05 12:50:00|1741.9|1738.9|1739.8|1736.8|1741.9|1738.9|1737.9|1734.9|206
1620219300000|2021-05-05 12:55:00|1740.2|1737.2|1738.8|1735.8|1740.7|1737.7|1738.8|1735.8|237
1620219600000|2021-05-05 13:00:00|1739.2|1736.2|1734.9|1731.9|1739.9|1736.9|1733.9|1730.9|300
1620219900000|2021-05-05 13:05:00|1735.9|1732.9|1733.9|1730.9|1737.9|1734.9|1733.9|1730.9|166
1620220200000|2021-05-05 13:10:00|1734.8|1731.8|1731.9|1728.9|1734.9|1731.9|1731|1728|223
1620220500000|2021-05-05 13:15:00|1732.9|1729.9|1731|1728|1733|1730|1731|1728|211
1620220800000|2021-05-05 13:20:00|1731.9|1728.9|1728|1725|1731.9|1728.9|1728|1725|129
1620221100000|2021-05-05 13:25:00|1727|1724|1727.1|1724.1|1728|1725|1725.1|1722.1|180
1620221400000|2021-05-05 13:30:00|1727|1724|1724.1|1721.1|1727.1|1724.1|1722.1|1719.1|420
1620221700000|2021-05-05 13:35:00|1724|1721|1728.9|1725.9|1729|1726|1723.6|1720.6|225
1620222000000|2021-05-05 13:40:00|1729.8|1726.8|1729.9|1726.9|1729.9|1726.9|1727|1724|198
1620222300000|2021-05-05 13:45:00|1730.9|1727.9|1728.9|1725.9|1731.9|1728.9|1728|1725|206
1620222600000|2021-05-05 13:50:00|1729.4|1726.4|1729|1726|1730.9|1727.9|1728|1725|47
1620222900000|2021-05-05 13:55:00|1729.9|1726.9|1732.9|1729.9|1733|1730|1729.9|1726.9|99
1620223200000|2021-05-05 14:00:00|1733|1730|1733.4|1730.4|1734.9|1731.9|1730|1727|317
1620223500000|2021-05-05 14:05:00|1733.8|1730.8|1734.9|1731.9|1734.9|1731.9|1730.9|1727.9|136
1620223800000|2021-05-05 14:10:00|1735.9|1732.9|1735.9|1732.9|1737.9|1734.9|1734|1731|496
1620224100000|2021-05-05 14:15:00|1736|1733|1734.9|1731.9|1738.9|1735.9|1733.9|1730.9|392
1620224400000|2021-05-05 14:20:00|1735|1732|1733.9|1730.9|1736.9|1733.9|1730|1727|255
1620224700000|2021-05-05 14:25:00|1733|1730|1730|1727|1733|1730|1727.1|1724.1|236
1620225000000|2021-05-05 14:30:00|1730.1|1727.1|1731|1728|1732.2|1729.2|1728.6|1725.6|245
1620225300000|2021-05-05 14:35:00|1731.1|1728.1|1731.1|1728.1|1732|1729|1729.1|1726.1|199
1620225600000|2021-05-05 14:40:00|1730.2|1727.2|1733.2|1730.2|1733.2|1730.2|1729.2|1726.2|213
1620225900000|2021-05-05 14:45:00|1733.1|1730.1|1726.2|1723.2|1733.1|1730.1|1725.7|1722.7|321
1620226200000|2021-05-05 14:50:00|1727|1724|1729.2|1726.2|1729.2|1726.2|1727|1724|111
1620226500000|2021-05-05 14:55:00|1730.1|1727.1|1727.2|1724.2|1730.1|1727.1|1726.7|1723.7|169
1620226800000|2021-05-05 15:00:00|1727|1724|1720.3|1717.3|1727.1|1724.1|1719.3|1716.3|755
1620227100000|2021-05-05 15:05:00|1721.2|1718.2|1722.2|1719.2|1723.3|1720.3|1720.8|1717.8|310
1620227400000|2021-05-05 15:10:00|1721.3|1718.3|1724.2|1721.2|1724.2|1721.2|1719.3|1716.3|249
1620227700000|2021-05-05 15:15:00|1723.3|1720.3|1726.3|1723.3|1726.7|1723.7|1723.3|1720.3|163
1620228000000|2021-05-05 15:20:00|1726.2|1723.2|1729.2|1726.2|1730.7|1727.7|1725.3|1722.3|139
1620228300000|2021-05-05 15:25:00|1729.3|1726.3|1732.2|1729.2|1732.2|1729.2|1728.2|1725.2|159
1620228600000|2021-05-05 15:30:00|1736.7|1733.7|1732.2|1729.2|1737|1734|1731.7|1728.7|614
1620228900000|2021-05-05 15:35:00|1732.3|1729.3|1733.2|1730.2|1734.1|1731.1|1731.2|1728.2|125
1620229200000|2021-05-05 15:40:00|1733.1|1730.1|1735.3|1732.3|1736.1|1733.1|1732.2|1729.2|113
1620229500000|2021-05-05 15:45:00|1735.2|1732.2|1734.1|1731.1|1735.2|1732.2|1731.2|1728.2|92
1620229800000|2021-05-05 15:50:00|1734.2|1731.2|1736.1|1733.1|1737.1|1734.1|1734.2|1731.2|122
1620230100000|2021-05-05 15:55:00|1735.3|1732.3|1738.1|1735.1|1739.2|1736.2|1735.2|1732.2|232
1620230400000|2021-05-05 16:00:00|1738.2|1735.2|1738.1|1735.1|1738.3|1735.3|1735.3|1732.3|266
1620230700000|2021-05-05 16:05:00|1738.3|1735.3|1737.3|1734.3|1740.1|1737.1|1736.2|1733.2|310
1620231000000|2021-05-05 16:10:00|1737.1|1734.1|1738.1|1735.1|1742.1|1739.1|1737.1|1734.1|308
1620231300000|2021-05-05 16:15:00|1738.6|1735.6|1742.6|1739.6|1743.1|1740.1|1738.6|1735.6|208
1620231600000|2021-05-05 16:20:00|1742.1|1739.1|1745.1|1742.1|1746.6|1743.6|1742.1|1739.1|485
1620231900000|2021-05-05 16:25:00|1745.2|1742.2|1741.1|1738.1|1746.1|1743.1|1740.1|1737.1|343
1620232200000|2021-05-05 16:30:00|1740.1|1737.1|1743.1|1740.1|1743.1|1740.1|1739.2|1736.2|305
1620232500000|2021-05-05 16:35:00|1744|1741|1745.1|1742.1|1745.1|1742.1|1743.1|1740.1|107
1620232800000|2021-05-05 16:40:00|1744.1|1741.1|1743.3|1740.3|1744.3|1741.3|1743.1|1740.1|285
1620233100000|2021-05-05 16:45:00|1743.4|1740.4|1752.2|1749.2|1753.2|1750.2|1743.4|1740.4|829
1620233400000|2021-05-05 16:50:00|1752.1|1749.1|1751.6|1748.6|1758.1|1755.1|1751.4|1748.4|4767
1620233700000|2021-05-05 16:55:00|1751.4|1748.4|1754.4|1751.4|1755.3|1752.3|1749.4|1746.4|1184
1620286200000|2021-05-06 07:30:00|1760.2|1757.2|1776.4|1773.4|1776.9|1773.9|1760.2|1757.2|2069
1620286500000|2021-05-06 07:35:00|1776.9|1773.9|1777.8|1774.8|1788.7|1785.7|1776|1773|1293
1620286800000|2021-05-06 07:40:00|1777.9|1774.9|1779.4|1776.4|1779.4|1776.4|1773|1770|587
1620287100000|2021-05-06 07:45:00|1779|1776|1778|1775|1780|1777|1777.4|1774.4|158
1620287400000|2021-05-06 07:50:00|1777.6|1774.6|1777.9|1774.9|1777.9|1774.9|1775.1|1772.1|40
1620287700000|2021-05-06 07:55:00|1778.1|1775.1|1776.4|1773.4|1778.1|1775.1|1776.4|1773.4|85
1620288000000|2021-05-06 08:00:00|1776.9|1773.9|1777|1774|1777|1774|1775|1772|84
1620288300000|2021-05-06 08:05:00|1777.4|1774.4|1781.9|1778.9|1784.8|1781.8|1777.4|1774.4|227
1620288600000|2021-05-06 08:10:00|1780.9|1777.9|1778.9|1775.9|1781.4|1778.4|1778|1775|92
1620288900000|2021-05-06 08:15:00|1778|1775|1773.9|1770.9|1778|1775|1773|1770|130
1620289200000|2021-05-06 08:20:00|1773.8|1770.8|1772|1769|1774|1771|1770.4|1767.4|169
1620289500000|2021-05-06 08:25:00|1772.1|1769.1|1774|1771|1774.9|1771.9|1772.1|1769.1|132
1620289800000|2021-05-06 08:30:00|1773.9|1770.9|1775.9|1772.9|1776|1773|1772.5|1769.5|53
1620290100000|2021-05-06 08:35:00|1775.1|1772.1|1772.1|1769.1|1775.8|1772.8|1772.1|1769.1|53
1620290400000|2021-05-06 08:40:00|1772|1769|1775|1772|1775.4|1772.4|1772|1769|42
1620290700000|2021-05-06 08:45:00|1774|1771|1774|1771|1775|1772|1773|1770|56
1620291000000|2021-05-06 08:50:00|1773.9|1770.9|1779|1776|1779|1776|1773.9|1770.9|103
1620291300000|2021-05-06 08:55:00|1778.6|1775.6|1776.5|1773.5|1778.6|1775.6|1775|1772|34
1620291600000|2021-05-06 09:00:00|1776.1|1773.1|1776|1773|1776.1|1773.1|1775.1|1772.1|25
1620291900000|2021-05-06 09:05:00|1775.9|1772.9|1777|1774|1777.9|1774.9|1773.9|1770.9|87
1620292200000|2021-05-06 09:10:00|1777.9|1774.9|1778.1|1775.1|1780.9|1777.9|1776.9|1773.9|56
1620292500000|2021-05-06 09:15:00|1778|1775|1777|1774|1778|1775|1776|1773|50
1620292800000|2021-05-06 09:20:00|1778|1775|1778|1775|1778|1775|1777|1774|42
1620293100000|2021-05-06 09:25:00|1778.4|1775.4|1778|1775|1778.4|1775.4|1778|1775|7
1620293400000|2021-05-06 09:30:00|1777.5|1774.5|1776.9|1773.9|1777.5|1774.5|1776.9|1773.9|27
1620293700000|2021-05-06 09:35:00|1777.1|1774.1|1777.1|1774.1|1777.9|1774.9|1777|1774|66
1620294000000|2021-05-06 09:40:00|1777.5|1774.5|1777.1|1774.1|1777.9|1774.9|1776.9|1773.9|16
1620294300000|2021-05-06 09:45:00|1777.9|1774.9|1774.1|1771.1|1779.9|1776.9|1774|1771|113
1620294600000|2021-05-06 09:50:00|1774|1771|1773.1|1770.1|1774.9|1771.9|1773.1|1770.1|41
1620294900000|2021-05-06 09:55:00|1772.1|1769.1|1773|1770|1773.1|1770.1|1771.1|1768.1|56
1620295200000|2021-05-06 10:00:00|1772.9|1769.9|1773.1|1770.1|1773.1|1770.1|1772|1769|29
1620295500000|2021-05-06 10:05:00|1774|1771|1774|1771|1776.1|1773.1|1773.6|1770.6|120
1620295800000|2021-05-06 10:10:00|1774.1|1771.1|1775|1772|1775|1772|1774|1771|109
1620296100000|2021-05-06 10:15:00|1775.1|1772.1|1775|1772|1776|1773|1774.9|1771.9|47
1620296400000|2021-05-06 10:20:00|1775.6|1772.6|1776.6|1773.6|1777|1774|1775|1772|113
1620296700000|2021-05-06 10:25:00|1777|1774|1779.1|1776.1|1779.5|1776.5|1777|1774|131
1620297000000|2021-05-06 10:30:00|1779.5|1776.5|1779.1|1776.1|1780|1777|1779.1|1776.1|11
1620297300000|2021-05-06 10:35:00|1779.2|1776.2|1781|1778|1781.1|1778.1|1779.2|1776.2|81
1620297600000|2021-05-06 10:40:00|1781.1|1778.1|1781.5|1778.5|1782.5|1779.5|1780.9|1777.9|179
1620297900000|2021-05-06 10:45:00|1781.1|1778.1|1779.1|1776.1|1781.5|1778.5|1779.1|1776.1|122
1620298200000|2021-05-06 10:50:00|1779.6|1776.6|1779.1|1776.1|1779.6|1776.6|1779.1|1776.1|11
1620298500000|2021-05-06 10:55:00|1779.6|1776.6|1779.1|1776.1|1779.6|1776.6|1779.1|1776.1|33
1620298800000|2021-05-06 11:00:00|1778.1|1775.1|1778|1775|1778.1|1775.1|1775.1|1772.1|98
1620299100000|2021-05-06 11:05:00|1778.1|1775.1|1777|1774|1778.9|1775.9|1776.5|1773.5|45
1620299400000|2021-05-06 11:10:00|1776.9|1773.9|1776|1773|1776.9|1773.9|1775.9|1772.9|41
1620299700000|2021-05-06 11:15:00|1775.1|1772.1|1775|1772|1776|1773|1774.9|1771.9|81
1620300000000|2021-05-06 11:20:00|1775.1|1772.1|1777.9|1774.9|1778|1775|1775.1|1772.1|66
1620300300000|2021-05-06 11:25:00|1778|1775|1776|1773|1778|1775|1775.9|1772.9|118
1620300600000|2021-05-06 11:30:00|1775.9|1772.9|1775.9|1772.9|1775.9|1772.9|1775.5|1772.5|5
1620300900000|2021-05-06 11:35:00|1776|1773|1776|1773|1777|1774|1776|1773|56
1620301200000|2021-05-06 11:40:00|1776.9|1773.9|1776.4|1773.4|1776.9|1773.9|1775.5|1772.5|249
1620301500000|2021-05-06 11:45:00|1776|1773|1777.9|1774.9|1778.9|1775.9|1776|1773|169
1620301800000|2021-05-06 11:50:00|1778|1775|1775.5|1772.5|1778|1775|1775.5|1772.5|31
1620302100000|2021-05-06 11:55:00|1776|1773|1775.1|1772.1|1778.1|1775.1|1775.1|1772.1|198
1620302400000|2021-05-06 12:00:00|1774.1|1771.1|1779|1776|1779.5|1776.5|1774|1771|419
1620302700000|2021-05-06 12:05:00|1778|1775|1777|1774|1779|1776|1775.1|1772.1|177
1620303000000|2021-05-06 12:10:00|1776.1|1773.1|1776.4|1773.4|1776.4|1773.4|1771.9|1768.9|457
1620303300000|2021-05-06 12:15:00|1776|1773|1778.9|1775.9|1779.8|1776.8|1776|1773|265
1620303600000|2021-05-06 12:20:00|1778.4|1775.4|1778|1775|1779|1776|1776.5|1773.5|228
1620303900000|2021-05-06 12:25:00|1777.9|1774.9|1776|1773|1779|1776|1775.1|1772.1|293
1620304200000|2021-05-06 12:30:00|1777|1774|1776|1773|1778.9|1775.9|1775.1|1772.1|167
1620304500000|2021-05-06 12:35:00|1776.8|1773.8|1762.1|1759.1|1777|1774|1759.1|1756.1|717
1620304800000|2021-05-06 12:40:00|1760.2|1757.2|1758.1|1755.1|1762.1|1759.1|1755.3|1752.3|465
1620305100000|2021-05-06 12:45:00|1757.1|1754.1|1765.1|1762.1|1765.6|1762.6|1757.1|1754.1|287
1620305400000|2021-05-06 12:50:00|1764.6|1761.6|1764.2|1761.2|1766.1|1763.1|1763.6|1760.6|105
1620305700000|2021-05-06 12:55:00|1766.1|1763.1|1767.1|1764.1|1767.2|1764.2|1765.1|1762.1|100
1620306000000|2021-05-06 13:00:00|1768.1|1765.1|1771.1|1768.1|1772.1|1769.1|1767.2|1764.2|344
1620306300000|2021-05-06 13:05:00|1770.1|1767.1|1770.1|1767.1|1772.1|1769.1|1769.6|1766.6|135
1620306600000|2021-05-06 13:10:00|1769.2|1766.2|1766.2|1763.2|1769.2|1766.2|1764.2|1761.2|148
1620306900000|2021-05-06 13:15:00|1766.1|1763.1|1767.6|1764.6|1769.1|1766.1|1766.1|1763.1|135
1620307200000|2021-05-06 13:20:00|1768.1|1765.1|1765.7|1762.7|1768.2|1765.2|1765.2|1762.2|89
1620307500000|2021-05-06 13:25:00|1766.1|1763.1|1767.1|1764.1|1767.1|1764.1|1765.1|1762.1|47
1620307800000|2021-05-06 13:30:00|1767.2|1764.2|1757.4|1754.4|1768.2|1765.2|1755.9|1752.9|469
1620308100000|2021-05-06 13:35:00|1756.9|1753.9|1761.9|1758.9|1763.8|1760.8|1756.4|1753.4|331
1620308400000|2021-05-06 13:40:00|1762.3|1759.3|1759.4|1756.4|1764.3|1761.3|1758.4|1755.4|198
1620308700000|2021-05-06 13:45:00|1760.2|1757.2|1760.3|1757.3|1761.2|1758.2|1757.9|1754.9|197
1620309000000|2021-05-06 13:50:00|1760.4|1757.4|1761.9|1758.9|1763.2|1760.2|1759.4|1756.4|146
1620309300000|2021-05-06 13:55:00|1761.4|1758.4|1762.3|1759.3|1763.4|1760.4|1759.4|1756.4|400
1620309600000|2021-05-06 14:00:00|1761.9|1758.9|1755.4|1752.4|1762.4|1759.4|1754.4|1751.4|603
1620309900000|2021-05-06 14:05:00|1755.8|1752.8|1753.4|1750.4|1757.4|1754.4|1753.4|1750.4|318
1620310200000|2021-05-06 14:10:00|1753.8|1750.8|1753.3|1750.3|1758.3|1755.3|1752.4|1749.4|351
1620310500000|2021-05-06 14:15:00|1754.4|1751.4|1755.9|1752.9|1757.4|1754.4|1753.4|1750.4|208
1620310800000|2021-05-06 14:20:00|1756.3|1753.3|1752.5|1749.5|1756.3|1753.3|1745|1742|477
1620311100000|2021-05-06 14:25:00|1752.4|1749.4|1754.4|1751.4|1755.5|1752.5|1749.5|1746.5|364
1620311400000|2021-05-06 14:30:00|1754.5|1751.5|1753.5|1750.5|1754.5|1751.5|1751.5|1748.5|403
1620311700000|2021-05-06 14:35:00|1753|1750|1752.5|1749.5|1753.5|1750.5|1750.5|1747.5|279
1620312000000|2021-05-06 14:40:00|1753.5|1750.5|1753.5|1750.5|1755.5|1752.5|1753.5|1750.5|253
1620312300000|2021-05-06 14:45:00|1754|1751|1749.5|1746.5|1755.5|1752.5|1748.5|1745.5|514
1620312600000|2021-05-06 14:50:00|1749.6|1746.6|1742.6|1739.6|1751.5|1748.5|1740.1|1737.1|2204
1620312900000|2021-05-06 14:55:00|1742.7|1739.7|1742.1|1739.1|1746.5|1743.5|1741.7|1738.7|413
1620313200000|2021-05-06 15:00:00|1742.6|1739.6|1739.5|1736.5|1743.5|1740.5|1735.2|1732.2|958
1620313500000|2021-05-06 15:05:00|1739.7|1736.7|1739.5|1736.5|1740.5|1737.5|1737.1|1734.1|325
1620313800000|2021-05-06 15:10:00|1739.6|1736.6|1741.6|1738.6|1741.6|1738.6|1739.1|1736.1|1220
1620314100000|2021-05-06 15:15:00|1742.5|1739.5|1749|1746|1749.5|1746.5|1740.7|1737.7|616
1620314400000|2021-05-06 15:20:00|1749.5|1746.5|1762.4|1759.4|1762.4|1759.4|1748.6|1745.6|1494
1620314700000|2021-05-06 15:25:00|1763.3|1760.3|1764|1761|1764.5|1761.5|1759.4|1756.4|431
1620315000000|2021-05-06 15:30:00|1764.4|1761.4|1760.5|1757.5|1764.5|1761.5|1760.4|1757.4|402
1620315300000|2021-05-06 15:35:00|1759.1|1756.1|1756.7|1753.7|1759.1|1756.1|1755.7|1752.7|324
1620315600000|2021-05-06 15:40:00|1757.6|1754.6|1758.7|1755.7|1758.7|1755.7|1756.7|1753.7|199
1620315900000|2021-05-06 15:45:00|1758.5|1755.5|1761|1758|1761.6|1758.6|1755.7|1752.7|208
1620316200000|2021-05-06 15:50:00|1761.1|1758.1|1758.6|1755.6|1761.1|1758.1|1757.7|1754.7|191
1620316500000|2021-05-06 15:55:00|1758.7|1755.7|1764.6|1761.6|1764.7|1761.7|1758.7|1755.7|396
1620316800000|2021-05-06 16:00:00|1764.7|1761.7|1760.7|1757.7|1768.5|1765.5|1760.7|1757.7|287
1620317100000|2021-05-06 16:05:00|1761.7|1758.7|1757.7|1754.7|1764.1|1761.1|1757.7|1754.7|306
1620317400000|2021-05-06 16:10:00|1756.8|1753.8|1757.8|1754.8|1758.8|1755.8|1756.3|1753.3|709
1620317700000|2021-05-06 16:15:00|1758.7|1755.7|1755|1752|1758.8|1755.8|1754.5|1751.5|278
1620318000000|2021-05-06 16:20:00|1754.9|1751.9|1751|1748|1755|1752|1750.1|1747.1|1031
1620318300000|2021-05-06 16:25:00|1751.2|1748.2|1749.2|1746.2|1753|1750|1747.3|1744.3|1002
1620318600000|2021-05-06 16:30:00|1748.7|1745.7|1752.2|1749.2|1753.2|1750.2|1748.7|1745.7|229
1620318900000|2021-05-06 16:35:00|1752.3|1749.3|1752.3|1749.3|1754.3|1751.3|1749.4|1746.4|1023
1620319200000|2021-05-06 16:40:00|1752.4|1749.4|1752.5|1749.5|1755.3|1752.3|1751.5|1748.5|247
1620319500000|2021-05-06 16:45:00|1752.4|1749.4|1757.7|1754.7|1758.2|1755.2|1752.4|1749.4|634
1620319800000|2021-05-06 16:50:00|1757.8|1754.8|1760.5|1757.5|1760.7|1757.7|1753.6|1750.6|4072
1620320100000|2021-05-06 16:55:00|1759.5|1756.5|1760.3|1757.3|1762.5|1759.5|1758.5|1755.5|1188
1620372600000|2021-05-07 07:30:00|1763.3|1760.3|1757.6|1754.6|1770.8|1767.2|1757.5|1754.5|1110
1620372900000|2021-05-07 07:35:00|1757.5|1754.5|1753.1|1750.1|1758.6|1755.6|1749.2|1746.2|551
1620373200000|2021-05-07 07:40:00|1753.5|1750.5|1751.5|1748.5|1753.6|1750.6|1750.1|1747.1|142
1620373500000|2021-05-07 07:45:00|1751.6|1748.6|1755.5|1752.5|1755.5|1752.5|1749.2|1746.2|449
1620373800000|2021-05-07 07:50:00|1756.5|1753.5|1752.6|1749.6|1758.5|1755.5|1751.6|1748.6|292
1620374100000|2021-05-07 07:55:00|1752.2|1749.2|1751.7|1748.7|1755|1752|1750.6|1747.6|280
1620374400000|2021-05-07 08:00:00|1752.1|1749.1|1749.7|1746.7|1752.6|1749.6|1749.7|1746.7|56
1620374700000|2021-05-07 08:05:00|1749.6|1746.6|1751.6|1748.6|1751.6|1748.6|1749.6|1746.6|37
1620375000000|2021-05-07 08:10:00|1751.2|1748.2|1749.7|1746.7|1751.6|1748.6|1749.7|1746.7|30
1620375300000|2021-05-07 08:15:00|1750.6|1747.6|1749.7|1746.7|1750.6|1747.6|1749.7|1746.7|22
1620375600000|2021-05-07 08:20:00|1749.6|1746.6|1747.6|1744.6|1749.7|1746.7|1746.7|1743.7|94
1620375900000|2021-05-07 08:25:00|1747.5|1744.5|1750.7|1747.7|1751.6|1748.6|1747.5|1744.5|93
1620376200000|2021-05-07 08:30:00|1750.8|1747.8|1750.6|1747.6|1751.6|1748.6|1749.7|1746.7|51
1620376500000|2021-05-07 08:35:00|1750.2|1747.2|1750.7|1747.7|1750.7|1747.7|1750.2|1747.2|13
1620376800000|2021-05-07 08:40:00|1750.8|1747.8|1753.7|1750.7|1753.7|1750.7|1750.8|1747.8|27
1620377100000|2021-05-07 08:45:00|1754.1|1751.1|1752.7|1749.7|1754.5|1751.5|1752.7|1749.7|72
1620377400000|2021-05-07 08:50:00|1752.2|1749.2|1752.2|1749.2|1752.2|1749.2|1752.2|1749.2|48
1620377700000|2021-05-07 08:55:00|1752.6|1749.6|1751.7|1748.7|1752.6|1749.6|1751.7|1748.7|20
1620378000000|2021-05-07 09:00:00|1750.7|1747.7|1749.5|1746.5|1750.7|1747.7|1749.5|1746.5|34
1620378300000|2021-05-07 09:05:00|1748.7|1745.7|1749.5|1746.5|1749.5|1746.5|1748.2|1745.2|25
1620378600000|2021-05-07 09:10:00|1748.7|1745.7|1748.6|1745.6|1748.7|1745.7|1748.6|1745.6|8
1620378900000|2021-05-07 09:15:00|1748.5|1745.5|1746.6|1743.6|1748.5|1745.5|1745.6|1742.6|73
1620379200000|2021-05-07 09:20:00|1746.7|1743.7|1744.9|1741.9|1746.7|1743.7|1744.9|1741.9|69
1620379500000|2021-05-07 09:25:00|1744.7|1741.7|1743.7|1740.7|1745.7|1742.7|1743.7|1740.7|82
1620379800000|2021-05-07 09:30:00|1743.6|1740.6|1740.7|1737.7|1743.7|1740.7|1740.7|1737.7|390
1620380100000|2021-05-07 09:35:00|1741.6|1738.6|1742.2|1739.2|1742.6|1739.6|1740.7|1737.7|53
1620380400000|2021-05-07 09:40:00|1742.6|1739.6|1741.6|1738.6|1742.7|1739.7|1741.6|1738.6|24
1620380700000|2021-05-07 09:45:00|1741.7|1738.7|1742.2|1739.2|1742.6|1739.6|1741.7|1738.7|286
1620381000000|2021-05-07 09:50:00|1741.8|1738.8|1742.7|1739.7|1743.7|1740.7|1741.7|1738.7|111
1620381300000|2021-05-07 09:55:00|1742.8|1739.8|1742.7|1739.7|1744.1|1741.1|1742.7|1739.7|32
1620381600000|2021-05-07 10:00:00|1742.6|1739.6|1742.7|1739.7|1742.7|1739.7|1742.5|1739.5|93
1620381900000|2021-05-07 10:05:00|1742.6|1739.6|1743.6|1740.6|1743.6|1740.6|1742.6|1739.6|54
1620382200000|2021-05-07 10:10:00|1744.6|1741.6|1745.1|1742.1|1745.6|1742.6|1744.6|1741.6|92
1620382500000|2021-05-07 10:15:00|1744.7|1741.7|1747.6|1744.6|1748.6|1745.6|1744.7|1741.7|74
1620382800000|2021-05-07 10:20:00|1747.5|1744.5|1745.7|1742.7|1747.6|1744.6|1745.7|1742.7|26
1620383100000|2021-05-07 10:25:00|1745.5|1742.5|1743.6|1740.6|1745.6|1742.6|1743.6|1740.6|38
1620383400000|2021-05-07 10:30:00|1743.7|1740.7|1744.2|1741.2|1744.6|1741.6|1743.6|1740.6|29
1620383700000|2021-05-07 10:35:00|1743.7|1740.7|1745.7|1742.7|1745.7|1742.7|1743.7|1740.7|45
1620384000000|2021-05-07 10:40:00|1745.8|1742.8|1747.5|1744.5|1747.5|1744.5|1745.8|1742.8|16
1620384300000|2021-05-07 10:45:00|1747|1744|1747.7|1744.7|1748.5|1745.5|1746.6|1743.6|37
1620384600000|2021-05-07 10:50:00|1747.6|1744.6|1746.5|1743.5|1747.7|1744.7|1746.5|1743.5|105
1620384900000|2021-05-07 10:55:00|1745.6|1742.6|1746.1|1743.1|1746.5|1743.5|1744.6|1741.6|47
1620385200000|2021-05-07 11:00:00|1746.5|1743.5|1748.6|1745.6|1748.7|1745.7|1746.5|1743.5|16
1620385500000|2021-05-07 11:05:00|1748.1|1745.1|1747.7|1744.7|1748.6|1745.6|1747.6|1744.6|14
1620385800000|2021-05-07 11:10:00|1748.6|1745.6|1749.5|1746.5|1749.5|1746.5|1748.6|1745.6|9
1620386100000|2021-05-07 11:15:00|1748.7|1745.7|1750.6|1747.6|1751.5|1748.5|1748.6|1745.6|150
1620386400000|2021-05-07 11:20:00|1751.5|1748.5|1749.7|1746.7|1751.5|1748.5|1749.1|1746.1|16
1620386700000|2021-05-07 11:25:00|1750.1|1747.1|1749.7|1746.7|1750.1|1747.1|1748.7|1745.7|8
1620387000000|2021-05-07 11:30:00|1751.5|1748.5|1747.7|1744.7|1751.6|1748.6|1747.6|1744.6|116
1620387300000|2021-05-07 11:35:00|1746.7|1743.7|1746.6|1743.6|1746.7|1743.7|1745.7|1742.7|107
1620387600000|2021-05-07 11:40:00|1746.2|1743.2|1747.1|1744.1|1747.6|1744.6|1745.7|1742.7|24
1620387900000|2021-05-07 11:45:00|1747.6|1744.6|1748.6|1745.6|1748.6|1745.6|1747.2|1744.2|61
1620388200000|2021-05-07 11:50:00|1748.2|1745.2|1747.6|1744.6|1748.6|1745.6|1745.7|1742.7|64
1620388500000|2021-05-07 11:55:00|1747.5|1744.5|1744.7|1741.7|1748.7|1745.7|1743.7|1740.7|108
1620388800000|2021-05-07 12:00:00|1744.3|1741.3|1738.8|1735.8|1745.7|1742.7|1734.9|1731.9|1044
1620389100000|2021-05-07 12:05:00|1738.7|1735.7|1742.7|1739.7|1742.7|1739.7|1738.7|1735.7|369
1620389400000|2021-05-07 12:10:00|1741.9|1738.9|1735.8|1732.8|1741.9|1738.9|1734.7|1731.7|740
1620389700000|2021-05-07 12:15:00|1735.9|1732.9|1735.7|1732.7|1736.7|1733.7|1734.7|1731.7|435
1620390000000|2021-05-07 12:20:00|1734.9|1731.9|1734.7|1731.7|1735.8|1732.8|1734.7|1731.7|111
1620390300000|2021-05-07 12:25:00|1734.8|1731.8|1737.7|1734.7|1737.7|1734.7|1734.7|1731.7|326
1620390600000|2021-05-07 12:30:00|1737.8|1734.8|1740.8|1737.8|1741.8|1738.8|1737.8|1734.8|353
1620390900000|2021-05-07 12:35:00|1741.6|1738.6|1743.9|1740.9|1747.7|1744.7|1741.6|1738.6|382
1620391200000|2021-05-07 12:40:00|1743.8|1740.8|1748.7|1745.7|1748.7|1745.7|1743.8|1740.8|135
1620391500000|2021-05-07 12:45:00|1748.9|1745.9|1748.8|1745.8|1749.9|1746.9|1745.9|1742.9|241
1620391800000|2021-05-07 12:50:00|1746.9|1743.9|1749.7|1746.7|1749.8|1746.8|1744.9|1741.9|213
1620392100000|2021-05-07 12:55:00|1749.9|1746.9|1746.8|1743.8|1750.7|1747.7|1743|1740|1344
1620392400000|2021-05-07 13:00:00|1747.7|1744.7|1743.9|1740.9|1747.9|1744.9|1743|1740|139
1620392700000|2021-05-07 13:05:00|1743|1740|1741.9|1738.9|1743|1740|1739|1736|283
1620393000000|2021-05-07 13:10:00|1741.4|1738.4|1743.8|1740.8|1744.7|1741.7|1740.9|1737.9|181
1620393300000|2021-05-07 13:15:00|1743.9|1740.9|1746.9|1743.9|1747.7|1744.7|1743.8|1740.8|143
1620393600000|2021-05-07 13:20:00|1746.8|1743.8|1751.6|1748.6|1753.6|1750.6|1746.7|1743.7|770
1620393900000|2021-05-07 13:25:00|1751.7|1748.7|1752.6|1749.6|1752.7|1749.7|1750.7|1747.7|98
1620394200000|2021-05-07 13:30:00|1752.5|1749.5|1753.1|1750.1|1754.1|1751.1|1747.7|1744.7|712
1620394500000|2021-05-07 13:35:00|1753|1750|1741.8|1738.8|1753.5|1750.5|1739.4|1736.4|897
1620394800000|2021-05-07 13:40:00|1742.8|1739.8|1747.7|1744.7|1747.7|1744.7|1740.9|1737.9|160
1620395100000|2021-05-07 13:45:00|1746.8|1743.8|1756.5|1753.5|1757.5|1754.5|1744.7|1741.7|374
1620395400000|2021-05-07 13:50:00|1756.6|1753.6|1755.7|1752.7|1756.6|1753.6|1754.7|1751.7|186
1620395700000|2021-05-07 13:55:00|1756.7|1753.7|1756.8|1753.8|1756.8|1753.8|1753.9|1750.9|225
1620396000000|2021-05-07 14:00:00|1756.9|1753.9|1755.9|1752.9|1759.7|1756.7|1755.9|1752.9|272
1620396300000|2021-05-07 14:05:00|1754.9|1751.9|1762.7|1759.7|1763.7|1760.7|1754.9|1751.9|565
1620396600000|2021-05-07 14:10:00|1760.7|1757.7|1757.8|1754.8|1760.8|1757.8|1756.9|1753.9|518
1620396900000|2021-05-07 14:15:00|1757.9|1754.9|1752.9|1749.9|1757.9|1754.9|1752.9|1749.9|221
1620397200000|2021-05-07 14:20:00|1752.1|1749.1|1750.9|1747.9|1754.3|1751.3|1748.9|1745.9|582
1620397500000|2021-05-07 14:25:00|1751.8|1748.8|1747.9|1744.9|1752.3|1749.3|1746.1|1743.1|570
1620397800000|2021-05-07 14:30:00|1746.9|1743.9|1748.7|1745.7|1749.7|1746.7|1744.9|1741.9|260
1620398100000|2021-05-07 14:35:00|1748.9|1745.9|1748.9|1745.9|1750.9|1747.9|1746.9|1743.9|200
1620398400000|2021-05-07 14:40:00|1747.9|1744.9|1748|1745|1750|1747|1744.9|1741.9|585
1620398700000|2021-05-07 14:45:00|1747.9|1744.9|1747.9|1744.9|1747.9|1744.9|1745|1742|247
1620399000000|2021-05-07 14:50:00|1747.1|1744.1|1751.9|1748.9|1752.1|1749.1|1746.1|1743.1|364
1620399300000|2021-05-07 14:55:00|1750.9|1747.9|1748.9|1745.9|1751.9|1748.9|1747.4|1744.4|268
1620399600000|2021-05-07 15:00:00|1747.9|1744.9|1747.9|1744.9|1750.9|1747.9|1745.9|1742.9|468
1620399900000|2021-05-07 15:05:00|1748|1745|1751.9|1748.9|1751.9|1748.9|1748|1745|230
1620400200000|2021-05-07 15:10:00|1750.9|1747.9|1750.9|1747.9|1752.7|1749.7|1749.9|1746.9|170
1620400500000|2021-05-07 15:15:00|1750.8|1747.8|1749.9|1746.9|1751.9|1748.9|1748|1745|235
1620400800000|2021-05-07 15:20:00|1750.9|1747.9|1751.9|1748.9|1751.9|1748.9|1748.1|1745.1|163
1620401100000|2021-05-07 15:25:00|1751.5|1748.5|1748|1745|1751.5|1748.5|1747.1|1744.1|117
1620401400000|2021-05-07 15:30:00|1748.1|1745.1|1748.1|1745.1|1749.1|1746.1|1747.1|1744.1|98
1620401700000|2021-05-07 15:35:00|1748.9|1745.9|1748.1|1745.1|1749.1|1746.1|1746.1|1743.1|172
1620402000000|2021-05-07 15:40:00|1748.5|1745.5|1750|1747|1750|1747|1746.6|1743.6|143
1620402300000|2021-05-07 15:45:00|1749.9|1746.9|1750.1|1747.1|1751|1748|1747.1|1744.1|131
1620402600000|2021-05-07 15:50:00|1750.5|1747.5|1750.1|1747.1|1751.9|1748.9|1749.1|1746.1|66
1620402900000|2021-05-07 15:55:00|1749.6|1746.6|1750.1|1747.1|1750.9|1747.9|1746.1|1743.1|233
1620403200000|2021-05-07 16:00:00|1750|1747|1745|1742|1750.1|1747.1|1744.1|1741.1|338
1620403500000|2021-05-07 16:05:00|1744.1|1741.1|1746|1743|1746|1743|1744.1|1741.1|157
1620403800000|2021-05-07 16:10:00|1746.9|1743.9|1745.9|1742.9|1746.9|1743.9|1745|1742|264
1620404100000|2021-05-07 16:15:00|1746|1743|1745|1742|1747|1744|1744.1|1741.1|365
1620404400000|2021-05-07 16:20:00|1744.9|1741.9|1745|1742|1745|1742|1743.1|1740.1|332
1620404700000|2021-05-07 16:25:00|1744.9|1741.9|1747.1|1744.1|1747.1|1744.1|1744.9|1741.9|276
1620405000000|2021-05-07 16:30:00|1747|1744|1744.1|1741.1|1747|1744|1744|1741|1343
1620405300000|2021-05-07 16:35:00|1743.2|1740.2|1742.1|1739.1|1745.1|1742.1|1741.1|1738.1|780
1620405600000|2021-05-07 16:40:00|1743.1|1740.1|1747.2|1744.2|1747.2|1744.2|1743.1|1740.1|571
1620405900000|2021-05-07 16:45:00|1747.1|1744.1|1747.2|1744.2|1747.2|1744.2|1745.2|1742.2|440
1620406200000|2021-05-07 16:50:00|1750.2|1747.2|1751.7|1748.7|1752.4|1749.4|1749.2|1746.2|4994
1620406500000|2021-05-07 16:55:00|1752.2|1749.2|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|968
1620631800000|2021-05-10 07:30:00|1742.4|1739.4|1744.4|1741.4|1745.4|1742.4|1737|1734|510
1620632100000|2021-05-10 07:35:00|1744.5|1741.5|1743.4|1740.4|1745.5|1742.5|1743.4|1740.4|99
1620632400000|2021-05-10 07:40:00|1743.3|1740.3|1747.4|1744.4|1747.5|1744.5|1742.5|1739.5|108
1620632700000|2021-05-10 07:45:00|1747|1744|1748|1745|1748|1745|1745.5|1742.5|55
1620633000000|2021-05-10 07:50:00|1749.2|1746.2|1754.3|1751.3|1755.1|1752.1|1748.3|1745.3|1053
1620633300000|2021-05-10 07:55:00|1754.4|1751.4|1753.3|1750.3|1755.6|1752.6|1752.2|1749.2|141
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.3|1753.3|1759.1|1756.1|1754.7|1751.7|48
1620633900000|2021-05-10 08:05:00|1756.2|1753.2|1759.3|1756.3|1761.6|1758.6|1756.2|1753.2|33
1620634200000|2021-05-10 08:10:00|1759.2|1756.2|1757.8|1754.8|1759.3|1756.3|1757.3|1754.3|135
1620634500000|2021-05-10 08:15:00|1757.4|1754.4|1754.7|1751.7|1758.2|1755.2|1754.7|1751.7|73
1620634800000|2021-05-10 08:20:00|1754.8|1751.8|1757.8|1754.8|1758.1|1755.1|1754.3|1751.3|92
1620635100000|2021-05-10 08:25:00|1758.2|1755.2|1757.7|1754.7|1758.2|1755.2|1756.7|1753.7|11
1620635400000|2021-05-10 08:30:00|1757.3|1754.3|1757.1|1754.1|1757.3|1754.3|1756.2|1753.2|25
1620635700000|2021-05-10 08:35:00|1756.7|1753.7|1757.3|1754.3|1758.3|1755.3|1756.7|1753.7|26
1620636000000|2021-05-10 08:40:00|1757.2|1754.2|1758.2|1755.2|1758.3|1755.3|1755.7|1752.7|59
1620636300000|2021-05-10 08:45:00|1757.2|1754.2|1756.7|1753.7|1758.1|1755.1|1756.3|1753.3|151
1620636600000|2021-05-10 08:50:00|1756.3|1753.3|1757.2|1754.2|1758.1|1755.1|1756.2|1753.2|30
1620636900000|2021-05-10 08:55:00|1756.9|1753.9|1756.1|1753.1|1756.9|1753.9|1755.3|1752.3|19
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1754.3|1751.3|104
1620637500000|2021-05-10 09:05:00|1756.8|1753.8|1757.3|1754.3|1757.3|1754.3|1756.8|1753.8|19
1620637800000|2021-05-10 09:10:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|3
1620638100000|2021-05-10 09:15:00|1757.2|1754.2|1755.3|1752.3|1757.2|1754.2|1753.3|1750.3|106
1620638400000|2021-05-10 09:20:00|1756.1|1753.1|1755.8|1752.8|1757.3|1754.3|1755.8|1752.8|18
1620638700000|2021-05-10 09:25:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1755.3|1752.3|11
1620639000000|2021-05-10 09:30:00|1755.8|1752.8|1755.2|1752.2|1757.2|1754.2|1754.3|1751.3|45
1620639300000|2021-05-10 09:35:00|1755.6|1752.6|1757.1|1754.1|1757.1|1754.1|1755.6|1752.6|17
1620639600000|2021-05-10 09:40:00|1756.7|1753.7|1756.2|1753.2|1757.1|1754.1|1756.2|1753.2|9
1620639900000|2021-05-10 09:45:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|38
1620640200000|2021-05-10 09:50:00|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|3
1620640500000|2021-05-10 09:55:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|12
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1757.2|1754.2|1757.3|1754.3|1756.7|1753.7|12
1620641100000|2021-05-10 10:05:00|1756.7|1753.7|1754.3|1751.3|1756.7|1753.7|1754.3|1751.3|55
1620641400000|2021-05-10 10:10:00|1754.4|1751.4|1753.3|1750.3|1755.3|1752.3|1753.3|1750.3|57
1620641700000|2021-05-10 10:15:00|1753.8|1750.8|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|20
1620642000000|2021-05-10 10:20:00|1753.1|1750.1|1754.2|1751.2|1754.2|1751.2|1752.3|1749.3|16
1620642300000|2021-05-10 10:25:00|1755.2|1752.2|1754.3|1751.3|1755.3|1752.3|1754.3|1751.3|19
1620642600000|2021-05-10 10:30:00|1753.9|1750.9|1753.3|1750.3|1755.2|1752.2|1753.3|1750.3|15
1620642900000|2021-05-10 10:35:00|1753.4|1750.4|1754.2|1751.2|1754.7|1751.7|1753.4|1750.4|22
1620643200000|2021-05-10 10:40:00|1754.3|1751.3|1754.3|1751.3|1754.3|1751.3|1754.2|1751.2|4
1620643500000|2021-05-10 10:45:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|13
1620643800000|2021-05-10 10:50:00|1753.4|1750.4|1753.3|1750.3|1754.3|1751.3|1753.3|1750.3|25
1620644100000|2021-05-10 10:55:00|1753.2|1750.2|1751.3|1748.3|1753.2|1750.2|1751.3|1748.3|14
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1753.3|1750.3|1755.2|1752.2|1752.2|1749.2|36
1620644700000|2021-05-10 11:05:00|1754.2|1751.2|1755.8|1752.8|1756.2|1753.2|1754.2|1751.2|30
1620645000000|2021-05-10 11:10:00|1756.2|1753.2|1764.6|1761.6|1764.6|1761.6|1756.2|1753.2|399
1620645300000|2021-05-10 11:15:00|1766.1|1763.1|1764.5|1761.5|1766.1|1763.1|1763.1|1760.1|255
1620645600000|2021-05-10 11:20:00|1764.1|1761.1|1762.1|1759.1|1764.9|1761.9|1762.1|1759.1|34
1620645900000|2021-05-10 11:25:00|1761.1|1758.1|1759.3|1756.3|1761.1|1758.1|1759.2|1756.2|96
1620646200000|2021-05-10 11:30:00|1759.2|1756.2|1760.3|1757.3|1762.2|1759.2|1759.2|1756.2|191
1620646500000|2021-05-10 11:35:00|1760.2|1757.2|1762.1|1759.1|1762.3|1759.3|1760.2|1757.2|32
1620646800000|2021-05-10 11:40:00|1761.2|1758.2|1766.1|1763.1|1766.1|1763.1|1760.2|1757.2|164
1620647100000|2021-05-10 11:45:00|1765.7|1762.7|1770.9|1767.9|1770.9|1767.9|1765.6|1762.6|301
1620647400000|2021-05-10 11:50:00|1770.4|1767.4|1767|1764|1770.4|1767.4|1767|1764|158
1620647700000|2021-05-10 11:55:00|1767.5|1764.5|1769.9|1766.9|1769.9|1766.9|1766.9|1763.9|52
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1766.1|1763.1|1769.5|1766.5|1762.6|1759.6|294
1620648300000|2021-05-10 12:05:00|1766.5|1763.5|1769.1|1766.1|1770|1767|1766.1|1763.1|215
1620648600000|2021-05-10 12:10:00|1769|1766|1769.9|1766.9|1772.9|1769.9|1769|1766|877
1620648900000|2021-05-10 12:15:00|1769.1|1766.1|1767.9|1764.9|1770.7|1767.7|1766.9|1763.9|184
1620649200000|2021-05-10 12:20:00|1767|1764|1766|1763|1767.9|1764.9|1765.5|1762.5|107
1620649500000|2021-05-10 12:25:00|1765.9|1762.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|164
1620649800000|2021-05-10 12:30:00|1767.9|1764.9|1773.7|1770.7|1773.7|1770.7|1767.9|1764.9|604
1620650100000|2021-05-10 12:35:00|1772.9|1769.9|1771.7|1768.7|1773.3|1770.3|1769.8|1766.8|300
1620650400000|2021-05-10 12:40:00|1771.8|1768.8|1771.2|1768.2|1773.7|1770.7|1769.7|1766.7|163
1620650700000|2021-05-10 12:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|86
1620651000000|2021-05-10 12:50:00|1770.8|1767.8|1774.2|1771.2|1776.7|1773.7|1770.7|1767.7|486
1620651300000|2021-05-10 12:55:00|1774.6|1771.6|1774.6|1771.6|1774.7|1771.7|1772.8|1769.8|202
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1765.7|1762.7|1775.5|1772.5|1765.7|1762.7|270
1620651900000|2021-05-10 13:05:00|1766.7|1763.7|1762.9|1759.9|1767.7|1764.7|1762.9|1759.9|138
1620652200000|2021-05-10 13:10:00|1763.7|1760.7|1765.7|1762.7|1766.7|1763.7|1763.3|1760.3|159
1620652500000|2021-05-10 13:15:00|1765.8|1762.8|1765.7|1762.7|1766.7|1763.7|1763.7|1760.7|102
1620652800000|2021-05-10 13:20:00|1765.8|1762.8|1766.8|1763.8|1767.2|1764.2|1764.9|1761.9|51
1620653100000|2021-05-10 13:25:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1766.7|1763.7|36
1620653400000|2021-05-10 13:30:00|1768.3|1765.3|1768.2|1765.2|1768.7|1765.7|1764.7|1761.7|212
1620653700000|2021-05-10 13:35:00|1768.6|1765.6|1766.7|1763.7|1768.7|1765.7|1764.7|1761.7|65
1620654000000|2021-05-10 13:40:00|1766.9|1763.9|1764.7|1761.7|1768.7|1765.7|1764.7|1761.7|307
1620654300000|2021-05-10 13:45:00|1764.8|1761.8|1760.5|1757.5|1764.8|1761.8|1749.9|1746.9|1170
1620654600000|2021-05-10 13:50:00|1760.1|1757.1|1759.7|1756.7|1762.7|1759.7|1758.3|1755.3|283
1620654900000|2021-05-10 13:55:00|1759.8|1756.8|1756.7|1753.7|1760.2|1757.2|1755.7|1752.7|283
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.6|1742.6|1758.8|1755.8|1739.1|1736.1|1037
1620655500000|2021-05-10 14:05:00|1745.2|1742.2|1744.1|1741.1|1748.9|1745.9|1740.3|1737.3|712
1620655800000|2021-05-10 14:10:00|1743.2|1740.2|1750.1|1747.1|1750.1|1747.1|1740.7|1737.7|321
1620656100000|2021-05-10 14:15:00|1749.2|1746.2|1750.1|1747.1|1755|1752|1749.2|1746.2|393
1620656400000|2021-05-10 14:20:00|1751.1|1748.1|1747.1|1744.1|1751.1|1748.1|1746.7|1743.7|235
1620656700000|2021-05-10 14:25:00|1747.2|1744.2|1746.2|1743.2|1747.7|1744.7|1743.8|1740.8|176
1620657000000|2021-05-10 14:30:00|1747.1|1744.1|1751.2|1748.2|1751.2|1748.2|1747.1|1744.1|109
1620657300000|2021-05-10 14:35:00|1751.3|1748.3|1750.6|1747.6|1753.2|1750.2|1747.5|1744.5|558
1620657600000|2021-05-10 14:40:00|1751.3|1748.3|1750.2|1747.2|1752.3|1749.3|1749.5|1746.5|491
1620657900000|2021-05-10 14:45:00|1750.3|1747.3|1745.1|1742.1|1750.3|1747.3|1743.1|1740.1|304
1620658200000|2021-05-10 14:50:00|1745.3|1742.3|1745.3|1742.3|1749.2|1746.2|1745.3|1742.3|206
1620658500000|2021-05-10 14:55:00|1745.5|1742.5|1745.8|1742.8|1749.3|1746.3|1743.5|1740.5|221
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1747.1|1744.1|1748|1745|1745.6|1742.6|172
1620659100000|2021-05-10 15:05:00|1746.6|1743.6|1746.6|1743.6|1747.5|1744.5|1745.5|1742.5|129
1620659400000|2021-05-10 15:10:00|1747|1744|1746.5|1743.5|1748.5|1745.5|1746.5|1743.5|120
1620659700000|2021-05-10 15:15:00|1747.4|1744.4|1750.4|1747.4|1751.4|1748.4|1746.5|1743.5|227
1620660000000|2021-05-10 15:20:00|1751.2|1748.2|1744.5|1741.5|1751.2|1748.2|1744|1741|214
1620660300000|2021-05-10 15:25:00|1745.4|1742.4|1746.5|1743.5|1747.6|1744.6|1744.6|1741.6|171
1620660600000|2021-05-10 15:30:00|1746.4|1743.4|1743.6|1740.6|1746.5|1743.5|1743.4|1740.4|139
1620660900000|2021-05-10 15:35:00|1743.5|1740.5|1741.6|1738.6|1743.5|1740.5|1737.5|1734.5|398
1620661200000|2021-05-10 15:40:00|1742.4|1739.4|1741.6|1738.6|1745.4|1742.4|1741.6|1738.6|291
1620661500000|2021-05-10 15:45:00|1741.5|1738.5|1738.5|1735.5|1741.5|1738.5|1730.5|1727.5|310
1620661800000|2021-05-10 15:50:00|1738.4|1735.4|1739.5|1736.5|1740.5|1737.5|1738.4|1735.4|123
1620662100000|2021-05-10 15:55:00|1740.5|1737.5|1744.2|1741.2|1744.2|1741.2|1740.5|1737.5|616
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1739.4|1736.4|1743.2|1740.2|1739.4|1736.4|168
1620662700000|2021-05-10 16:05:00|1740.1|1737.1|1739.4|1736.4|1740.5|1737.5|1739.4|1736.4|99
1620663000000|2021-05-10 16:10:00|1738.6|1735.6|1738.5|1735.5|1739.5|1736.5|1737.5|1734.5|240
1620663300000|2021-05-10 16:15:00|1738.6|1735.6|1736.6|1733.6|1738.6|1735.6|1736.6|1733.6|89
1620663600000|2021-05-10 16:20:00|1736.5|1733.5|1736.4|1733.4|1738.5|1735.5|1735.5|1732.5|482
1620663900000|2021-05-10 16:25:00|1735.5|1732.5|1735.5|1732.5|1737.4|1734.4|1733.6|1730.6|391
1620664200000|2021-05-10 16:30:00|1735.4|1732.4|1734.5|1731.5|1735.6|1732.6|1734.4|1731.4|217
1620664500000|2021-05-10 16:35:00|1734.6|1731.6|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|231
1620664800000|2021-05-10 16:40:00|1736.6|1733.6|1733.5|1730.5|1736.6|1733.6|1732.6|1729.6|674
1620665100000|2021-05-10 16:45:00|1733.6|1730.6|1742.2|1739.2|1742.2|1739.2|1733.5|1730.5|574
1620665400000|2021-05-10 16:50:00|1742.4|1739.4|1750.6|1747.6|1754.6|1751.6|1742.4|1739.4|3582
1620665700000|2021-05-10 16:55:00|1750.7|1747.7|1752.5|1749.5|1752.6|1749.6|1749.4|1746.4|860
1620631800000|2021-05-10 07:30:00|1742.4|1739.4|1744.4|1741.4|1745.4|1742.4|1737|1734|510
1620632100000|2021-05-10 07:35:00|1744.5|1741.5|1743.4|1740.4|1745.5|1742.5|1743.4|1740.4|99
1620632400000|2021-05-10 07:40:00|1743.3|1740.3|1747.4|1744.4|1747.5|1744.5|1742.5|1739.5|108
1620632700000|2021-05-10 07:45:00|1747|1744|1748|1745|1748|1745|1745.5|1742.5|55
1620633000000|2021-05-10 07:50:00|1749.2|1746.2|1754.3|1751.3|1755.1|1752.1|1748.3|1745.3|1053
1620633300000|2021-05-10 07:55:00|1754.4|1751.4|1753.3|1750.3|1755.6|1752.6|1752.2|1749.2|141
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.3|1753.3|1759.1|1756.1|1754.7|1751.7|48
1620633900000|2021-05-10 08:05:00|1756.2|1753.2|1759.3|1756.3|1761.6|1758.6|1756.2|1753.2|33
1620634200000|2021-05-10 08:10:00|1759.2|1756.2|1757.8|1754.8|1759.3|1756.3|1757.3|1754.3|135
1620634500000|2021-05-10 08:15:00|1757.4|1754.4|1754.7|1751.7|1758.2|1755.2|1754.7|1751.7|73
1620634800000|2021-05-10 08:20:00|1754.8|1751.8|1757.8|1754.8|1758.1|1755.1|1754.3|1751.3|92
1620635100000|2021-05-10 08:25:00|1758.2|1755.2|1757.7|1754.7|1758.2|1755.2|1756.7|1753.7|11
1620635400000|2021-05-10 08:30:00|1757.3|1754.3|1757.1|1754.1|1757.3|1754.3|1756.2|1753.2|25
1620635700000|2021-05-10 08:35:00|1756.7|1753.7|1757.3|1754.3|1758.3|1755.3|1756.7|1753.7|26
1620636000000|2021-05-10 08:40:00|1757.2|1754.2|1758.2|1755.2|1758.3|1755.3|1755.7|1752.7|59
1620636300000|2021-05-10 08:45:00|1757.2|1754.2|1756.7|1753.7|1758.1|1755.1|1756.3|1753.3|151
1620636600000|2021-05-10 08:50:00|1756.3|1753.3|1757.2|1754.2|1758.1|1755.1|1756.2|1753.2|30
1620636900000|2021-05-10 08:55:00|1756.9|1753.9|1756.1|1753.1|1756.9|1753.9|1755.3|1752.3|19
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1754.3|1751.3|104
1620637500000|2021-05-10 09:05:00|1756.8|1753.8|1757.3|1754.3|1757.3|1754.3|1756.8|1753.8|19
1620637800000|2021-05-10 09:10:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|3
1620638100000|2021-05-10 09:15:00|1757.2|1754.2|1755.3|1752.3|1757.2|1754.2|1753.3|1750.3|106
1620638400000|2021-05-10 09:20:00|1756.1|1753.1|1755.8|1752.8|1757.3|1754.3|1755.8|1752.8|18
1620638700000|2021-05-10 09:25:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1755.3|1752.3|11
1620639000000|2021-05-10 09:30:00|1755.8|1752.8|1755.2|1752.2|1757.2|1754.2|1754.3|1751.3|45
1620639300000|2021-05-10 09:35:00|1755.6|1752.6|1757.1|1754.1|1757.1|1754.1|1755.6|1752.6|17
1620639600000|2021-05-10 09:40:00|1756.7|1753.7|1756.2|1753.2|1757.1|1754.1|1756.2|1753.2|9
1620639900000|2021-05-10 09:45:00|1755.3|1752.3|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|38
1620640200000|2021-05-10 09:50:00|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|1756.3|1753.3|3
1620640500000|2021-05-10 09:55:00|1757.2|1754.2|1757.3|1754.3|1757.3|1754.3|1757.2|1754.2|12
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1757.2|1754.2|1757.3|1754.3|1756.7|1753.7|12
1620641100000|2021-05-10 10:05:00|1756.7|1753.7|1754.3|1751.3|1756.7|1753.7|1754.3|1751.3|55
1620641400000|2021-05-10 10:10:00|1754.4|1751.4|1753.3|1750.3|1755.3|1752.3|1753.3|1750.3|57
1620641700000|2021-05-10 10:15:00|1753.8|1750.8|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|20
1620642000000|2021-05-10 10:20:00|1753.1|1750.1|1754.2|1751.2|1754.2|1751.2|1752.3|1749.3|16
1620642300000|2021-05-10 10:25:00|1755.2|1752.2|1754.3|1751.3|1755.3|1752.3|1754.3|1751.3|19
1620642600000|2021-05-10 10:30:00|1753.9|1750.9|1753.3|1750.3|1755.2|1752.2|1753.3|1750.3|15
1620642900000|2021-05-10 10:35:00|1753.4|1750.4|1754.2|1751.2|1754.7|1751.7|1753.4|1750.4|22
1620643200000|2021-05-10 10:40:00|1754.3|1751.3|1754.3|1751.3|1754.3|1751.3|1754.2|1751.2|4
1620643500000|2021-05-10 10:45:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1753.3|1750.3|13
1620643800000|2021-05-10 10:50:00|1753.4|1750.4|1753.3|1750.3|1754.3|1751.3|1753.3|1750.3|25
1620644100000|2021-05-10 10:55:00|1753.2|1750.2|1751.3|1748.3|1753.2|1750.2|1751.3|1748.3|14
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1753.3|1750.3|1755.2|1752.2|1752.2|1749.2|36
1620644700000|2021-05-10 11:05:00|1754.2|1751.2|1755.8|1752.8|1756.2|1753.2|1754.2|1751.2|30
1620645000000|2021-05-10 11:10:00|1756.2|1753.2|1764.6|1761.6|1764.6|1761.6|1756.2|1753.2|399
1620645300000|2021-05-10 11:15:00|1766.1|1763.1|1764.5|1761.5|1766.1|1763.1|1763.1|1760.1|255
1620645600000|2021-05-10 11:20:00|1764.1|1761.1|1762.1|1759.1|1764.9|1761.9|1762.1|1759.1|34
1620645900000|2021-05-10 11:25:00|1761.1|1758.1|1759.3|1756.3|1761.1|1758.1|1759.2|1756.2|96
1620646200000|2021-05-10 11:30:00|1759.2|1756.2|1760.3|1757.3|1762.2|1759.2|1759.2|1756.2|191
1620646500000|2021-05-10 11:35:00|1760.2|1757.2|1762.1|1759.1|1762.3|1759.3|1760.2|1757.2|32
1620646800000|2021-05-10 11:40:00|1761.2|1758.2|1766.1|1763.1|1766.1|1763.1|1760.2|1757.2|164
1620647100000|2021-05-10 11:45:00|1765.7|1762.7|1770.9|1767.9|1770.9|1767.9|1765.6|1762.6|301
1620647400000|2021-05-10 11:50:00|1770.4|1767.4|1767|1764|1770.4|1767.4|1767|1764|158
1620647700000|2021-05-10 11:55:00|1767.5|1764.5|1769.9|1766.9|1769.9|1766.9|1766.9|1763.9|52
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1766.1|1763.1|1769.5|1766.5|1762.6|1759.6|294
1620648300000|2021-05-10 12:05:00|1766.5|1763.5|1769.1|1766.1|1770|1767|1766.1|1763.1|215
1620648600000|2021-05-10 12:10:00|1769|1766|1769.9|1766.9|1772.9|1769.9|1769|1766|877
1620648900000|2021-05-10 12:15:00|1769.1|1766.1|1767.9|1764.9|1770.7|1767.7|1766.9|1763.9|184
1620649200000|2021-05-10 12:20:00|1767|1764|1766|1763|1767.9|1764.9|1765.5|1762.5|107
1620649500000|2021-05-10 12:25:00|1765.9|1762.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|164
1620649800000|2021-05-10 12:30:00|1767.9|1764.9|1773.7|1770.7|1773.7|1770.7|1767.9|1764.9|604
1620650100000|2021-05-10 12:35:00|1772.9|1769.9|1771.7|1768.7|1773.3|1770.3|1769.8|1766.8|300
1620650400000|2021-05-10 12:40:00|1771.8|1768.8|1771.2|1768.2|1773.7|1770.7|1769.7|1766.7|163
1620650700000|2021-05-10 12:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|86
1620651000000|2021-05-10 12:50:00|1770.8|1767.8|1774.2|1771.2|1776.7|1773.7|1770.7|1767.7|486
1620651300000|2021-05-10 12:55:00|1774.6|1771.6|1774.6|1771.6|1774.7|1771.7|1772.8|1769.8|202
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1765.7|1762.7|1775.5|1772.5|1765.7|1762.7|270
1620651900000|2021-05-10 13:05:00|1766.7|1763.7|1762.9|1759.9|1767.7|1764.7|1762.9|1759.9|138
1620652200000|2021-05-10 13:10:00|1763.7|1760.7|1765.7|1762.7|1766.7|1763.7|1763.3|1760.3|159
1620652500000|2021-05-10 13:15:00|1765.8|1762.8|1765.7|1762.7|1766.7|1763.7|1763.7|1760.7|102
1620652800000|2021-05-10 13:20:00|1765.8|1762.8|1766.8|1763.8|1767.2|1764.2|1764.9|1761.9|51
1620653100000|2021-05-10 13:25:00|1767.7|1764.7|1768.7|1765.7|1768.7|1765.7|1766.7|1763.7|36
1620653400000|2021-05-10 13:30:00|1768.3|1765.3|1768.2|1765.2|1768.7|1765.7|1764.7|1761.7|212
1620653700000|2021-05-10 13:35:00|1768.6|1765.6|1766.7|1763.7|1768.7|1765.7|1764.7|1761.7|65
1620654000000|2021-05-10 13:40:00|1766.9|1763.9|1764.7|1761.7|1768.7|1765.7|1764.7|1761.7|307
1620654300000|2021-05-10 13:45:00|1764.8|1761.8|1760.5|1757.5|1764.8|1761.8|1749.9|1746.9|1170
1620654600000|2021-05-10 13:50:00|1760.1|1757.1|1759.7|1756.7|1762.7|1759.7|1758.3|1755.3|283
1620654900000|2021-05-10 13:55:00|1759.8|1756.8|1756.7|1753.7|1760.2|1757.2|1755.7|1752.7|283
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.6|1742.6|1758.8|1755.8|1739.1|1736.1|1037
1620655500000|2021-05-10 14:05:00|1745.2|1742.2|1744.1|1741.1|1748.9|1745.9|1740.3|1737.3|712
1620655800000|2021-05-10 14:10:00|1743.2|1740.2|1750.1|1747.1|1750.1|1747.1|1740.7|1737.7|321
1620656100000|2021-05-10 14:15:00|1749.2|1746.2|1750.1|1747.1|1755|1752|1749.2|1746.2|393
1620656400000|2021-05-10 14:20:00|1751.1|1748.1|1747.1|1744.1|1751.1|1748.1|1746.7|1743.7|235
1620656700000|2021-05-10 14:25:00|1747.2|1744.2|1746.2|1743.2|1747.7|1744.7|1743.8|1740.8|176
1620657000000|2021-05-10 14:30:00|1747.1|1744.1|1751.2|1748.2|1751.2|1748.2|1747.1|1744.1|109
1620657300000|2021-05-10 14:35:00|1751.3|1748.3|1750.6|1747.6|1753.2|1750.2|1747.5|1744.5|558
1620657600000|2021-05-10 14:40:00|1751.3|1748.3|1750.2|1747.2|1752.3|1749.3|1749.5|1746.5|491
1620657900000|2021-05-10 14:45:00|1750.3|1747.3|1745.1|1742.1|1750.3|1747.3|1743.1|1740.1|304
1620658200000|2021-05-10 14:50:00|1745.3|1742.3|1745.3|1742.3|1749.2|1746.2|1745.3|1742.3|206
1620658500000|2021-05-10 14:55:00|1745.5|1742.5|1745.8|1742.8|1749.3|1746.3|1743.5|1740.5|221
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1747.1|1744.1|1748|1745|1745.6|1742.6|172
1620659100000|2021-05-10 15:05:00|1746.6|1743.6|1746.6|1743.6|1747.5|1744.5|1745.5|1742.5|129
1620659400000|2021-05-10 15:10:00|1747|1744|1746.5|1743.5|1748.5|1745.5|1746.5|1743.5|120
1620659700000|2021-05-10 15:15:00|1747.4|1744.4|1750.4|1747.4|1751.4|1748.4|1746.5|1743.5|227
1620660000000|2021-05-10 15:20:00|1751.2|1748.2|1744.5|1741.5|1751.2|1748.2|1744|1741|214
1620660300000|2021-05-10 15:25:00|1745.4|1742.4|1746.5|1743.5|1747.6|1744.6|1744.6|1741.6|171
1620660600000|2021-05-10 15:30:00|1746.4|1743.4|1743.6|1740.6|1746.5|1743.5|1743.4|1740.4|139
1620660900000|2021-05-10 15:35:00|1743.5|1740.5|1741.6|1738.6|1743.5|1740.5|1737.5|1734.5|398
1620661200000|2021-05-10 15:40:00|1742.4|1739.4|1741.6|1738.6|1745.4|1742.4|1741.6|1738.6|291
1620661500000|2021-05-10 15:45:00|1741.5|1738.5|1738.5|1735.5|1741.5|1738.5|1730.5|1727.5|310
1620661800000|2021-05-10 15:50:00|1738.4|1735.4|1739.5|1736.5|1740.5|1737.5|1738.4|1735.4|123
1620662100000|2021-05-10 15:55:00|1740.5|1737.5|1744.2|1741.2|1744.2|1741.2|1740.5|1737.5|616
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1739.4|1736.4|1743.2|1740.2|1739.4|1736.4|168
1620662700000|2021-05-10 16:05:00|1740.1|1737.1|1739.4|1736.4|1740.5|1737.5|1739.4|1736.4|99
1620663000000|2021-05-10 16:10:00|1738.6|1735.6|1738.5|1735.5|1739.5|1736.5|1737.5|1734.5|240
1620663300000|2021-05-10 16:15:00|1738.6|1735.6|1736.6|1733.6|1738.6|1735.6|1736.6|1733.6|89
1620663600000|2021-05-10 16:20:00|1736.5|1733.5|1736.4|1733.4|1738.5|1735.5|1735.5|1732.5|482
1620663900000|2021-05-10 16:25:00|1735.5|1732.5|1735.5|1732.5|1737.4|1734.4|1733.6|1730.6|391
1620664200000|2021-05-10 16:30:00|1735.4|1732.4|1734.5|1731.5|1735.6|1732.6|1734.4|1731.4|217
1620664500000|2021-05-10 16:35:00|1734.6|1731.6|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|231
1620664800000|2021-05-10 16:40:00|1736.6|1733.6|1733.5|1730.5|1736.6|1733.6|1732.6|1729.6|674
1620665100000|2021-05-10 16:45:00|1733.6|1730.6|1742.2|1739.2|1742.2|1739.2|1733.5|1730.5|574
1620665400000|2021-05-10 16:50:00|1742.4|1739.4|1750.6|1747.6|1754.6|1751.6|1742.4|1739.4|3582
1620665700000|2021-05-10 16:55:00|1750.7|1747.7|1752.5|1749.5|1752.6|1749.6|1749.4|1746.4|860
1620718200000|2021-05-11 07:30:00|1750.4|1747.4|1746.7|1743.7|1755.2|1752.2|1746.7|1743.7|752
1620718500000|2021-05-11 07:35:00|1747.2|1744.2|1745.3|1742.3|1747.3|1744.3|1744.8|1741.8|123
1620718800000|2021-05-11 07:40:00|1745.4|1742.4|1745.3|1742.3|1745.4|1742.4|1744.4|1741.4|29
1620719100000|2021-05-11 07:45:00|1745.4|1742.4|1747.4|1744.4|1747.4|1744.4|1745.4|1742.4|40
1620719400000|2021-05-11 07:50:00|1746.9|1743.9|1746.4|1743.4|1746.9|1743.9|1746.4|1743.4|14
1620719700000|2021-05-11 07:55:00|1746.5|1743.5|1746.4|1743.4|1746.9|1743.9|1746.4|1743.4|20
1620720000000|2021-05-11 08:00:00|1745.4|1742.4|1744.8|1741.8|1745.4|1742.4|1742.8|1739.8|487
1620720300000|2021-05-11 08:05:00|1744.9|1741.9|1745.7|1742.7|1747.3|1744.3|1744.9|1741.9|42
1620720600000|2021-05-11 08:10:00|1746.3|1743.3|1746.4|1743.4|1746.4|1743.4|1746.3|1743.3|34
1620720900000|2021-05-11 08:15:00|1747.4|1744.4|1749.3|1746.3|1749.3|1746.3|1747.4|1744.4|66
1620721200000|2021-05-11 08:20:00|1750.2|1747.2|1752.2|1749.2|1752.2|1749.2|1749.5|1746.5|64
1620721500000|2021-05-11 08:25:00|1752.3|1749.3|1750.4|1747.4|1753.3|1750.3|1750.4|1747.4|136
1620721800000|2021-05-11 08:30:00|1750.3|1747.3|1750.7|1747.7|1751.3|1748.3|1750.3|1747.3|18
1620722100000|2021-05-11 08:35:00|1751.2|1748.2|1751.3|1748.3|1751.3|1748.3|1751.2|1748.2|11
1620722400000|2021-05-11 08:40:00|1751.4|1748.4|1751.3|1748.3|1751.4|1748.4|1751.3|1748.3|76
1620722700000|2021-05-11 08:45:00|1753.1|1750.1|1756.2|1753.2|1756.3|1753.3|1752.3|1749.3|193
1620723000000|2021-05-11 08:50:00|1756.3|1753.3|1759.2|1756.2|1760.2|1757.2|1756.3|1753.3|97
1620723300000|2021-05-11 08:55:00|1759.4|1756.4|1758.3|1755.3|1760.3|1757.3|1758.3|1755.3|59
1620723600000|2021-05-11 09:00:00|1758.2|1755.2|1757.2|1754.2|1758.3|1755.3|1757.2|1754.2|22
1620723900000|2021-05-11 09:05:00|1758|1755|1760.2|1757.2|1761.2|1758.2|1758|1755|73
1620724200000|2021-05-11 09:10:00|1760.1|1757.1|1762.2|1759.2|1762.3|1759.3|1760.1|1757.1|84
1620724500000|2021-05-11 09:15:00|1762.3|1759.3|1763.2|1760.2|1763.2|1760.2|1762.2|1759.2|61
1620724800000|2021-05-11 09:20:00|1762.8|1759.8|1760.3|1757.3|1762.8|1759.8|1760.3|1757.3|25
1620725100000|2021-05-11 09:25:00|1760.4|1757.4|1762.3|1759.3|1762.8|1759.8|1760.2|1757.2|85
1620725400000|2021-05-11 09:30:00|1761.5|1758.5|1760.8|1757.8|1761.5|1758.5|1759.4|1756.4|40
1620725700000|2021-05-11 09:35:00|1761.4|1758.4|1762.2|1759.2|1763.4|1760.4|1760.8|1757.8|87
1620726000000|2021-05-11 09:40:00|1762.3|1759.3|1765.3|1762.3|1766.7|1763.7|1761.3|1758.3|119
1620726300000|2021-05-11 09:45:00|1765.2|1762.2|1761.3|1758.3|1765.2|1762.2|1761.3|1758.3|38
1620726600000|2021-05-11 09:50:00|1761.4|1758.4|1765.2|1762.2|1765.2|1762.2|1761.4|1758.4|612
1620726900000|2021-05-11 09:55:00|1765.1|1762.1|1764.1|1761.1|1765.2|1762.2|1763.1|1760.1|68
1620727200000|2021-05-11 10:00:00|1765|1762|1765|1762|1767.1|1764.1|1764.6|1761.6|136
1620727500000|2021-05-11 10:05:00|1765.1|1762.1|1764|1761|1765.5|1762.5|1764|1761|21
1620727800000|2021-05-11 10:10:00|1763.6|1760.6|1766.8|1763.8|1767.7|1764.7|1763.6|1760.6|499
1620728100000|2021-05-11 10:15:00|1766|1763|1766|1763|1766.8|1763.8|1765|1762|55
1620728400000|2021-05-11 10:20:00|1765.8|1762.8|1768|1765|1768|1765|1765.8|1762.8|98
1620728700000|2021-05-11 10:25:00|1767.1|1764.1|1765.5|1762.5|1767.1|1764.1|1765.1|1762.1|40
1620729000000|2021-05-11 10:30:00|1765.1|1762.1|1765|1762|1766|1763|1762|1759|153
1620729300000|2021-05-11 10:35:00|1765.7|1762.7|1765.1|1762.1|1766.1|1763.1|1765.1|1762.1|26
1620729600000|2021-05-11 10:40:00|1765|1762|1765|1762|1765|1762|1764|1761|43
1620729900000|2021-05-11 10:45:00|1765.2|1762.2|1767|1764|1767|1764|1765.2|1762.2|72
1620730200000|2021-05-11 10:50:00|1768|1765|1769|1766|1769|1766|1768|1765|65
1620730500000|2021-05-11 10:55:00|1769.7|1766.7|1768|1765|1771|1768|1768|1765|164
1620730800000|2021-05-11 11:00:00|1768.7|1765.7|1769.3|1766.3|1769.7|1766.7|1767.8|1764.8|62
1620731100000|2021-05-11 11:05:00|1769.7|1766.7|1769.7|1766.7|1770.7|1767.7|1769.7|1766.7|55
1620731400000|2021-05-11 11:10:00|1769.3|1766.3|1768.7|1765.7|1769.7|1766.7|1768.7|1765.7|73
1620731700000|2021-05-11 11:15:00|1768.8|1765.8|1767.8|1764.8|1768.8|1765.8|1767.7|1764.7|20
1620732000000|2021-05-11 11:20:00|1768|1765|1769.7|1766.7|1769.7|1766.7|1767.8|1764.8|42
1620732300000|2021-05-11 11:25:00|1770|1767|1770|1767|1770.7|1767.7|1769.7|1766.7|67
1620732600000|2021-05-11 11:30:00|1769.8|1766.8|1770.8|1767.8|1774.6|1771.6|1769.8|1766.8|404
1620732900000|2021-05-11 11:35:00|1771.7|1768.7|1770.3|1767.3|1772.7|1769.7|1769.8|1766.8|239
1620733200000|2021-05-11 11:40:00|1770|1767|1767.7|1764.7|1770|1767|1767.7|1764.7|154
1620733500000|2021-05-11 11:45:00|1768|1765|1767.7|1764.7|1769.7|1766.7|1765.8|1762.8|89
1620733800000|2021-05-11 11:50:00|1768|1765|1770.7|1767.7|1771.3|1768.3|1768|1765|92
1620734100000|2021-05-11 11:55:00|1771.5|1768.5|1771.8|1768.8|1775.7|1772.7|1770.7|1767.7|462
1620734400000|2021-05-11 12:00:00|1771.5|1768.5|1772.7|1769.7|1772.7|1769.7|1769.3|1766.3|370
1620734700000|2021-05-11 12:05:00|1772.8|1769.8|1771.8|1768.8|1773.7|1770.7|1770.7|1767.7|152
1620735000000|2021-05-11 12:10:00|1771.7|1768.7|1773.7|1770.7|1773.7|1770.7|1769.8|1766.8|195
1620735300000|2021-05-11 12:15:00|1773.8|1770.8|1771.7|1768.7|1774.7|1771.7|1771|1768|133
1620735600000|2021-05-11 12:20:00|1771.8|1768.8|1773.7|1770.7|1773.7|1770.7|1771.7|1768.7|252
1620735900000|2021-05-11 12:25:00|1774.7|1771.7|1781.5|1778.5|1783.2|1780.2|1773.7|1770.7|1559
1620736200000|2021-05-11 12:30:00|1781.4|1778.4|1794.1|1791.1|1796.1|1793.1|1781.4|1778.4|2055
1620736500000|2021-05-11 12:35:00|1794|1791|1790.4|1787.4|1799|1796|1790.2|1787.2|907
1620736800000|2021-05-11 12:40:00|1790.5|1787.5|1786.9|1783.9|1792.5|1789.5|1786|1783|643
1620737100000|2021-05-11 12:45:00|1786.4|1783.4|1789.4|1786.4|1791.5|1788.5|1786.4|1783.4|417
1620737400000|2021-05-11 12:50:00|1789.5|1786.5|1794.5|1791.5|1794.5|1791.5|1789.5|1786.5|494
1620737700000|2021-05-11 12:55:00|1794.2|1791.2|1797.1|1794.1|1798|1795|1793.2|1790.2|228
1620738000000|2021-05-11 13:00:00|1798.1|1795.1|1792.2|1789.2|1799|1796|1791.4|1788.4|1126
1620738300000|2021-05-11 13:05:00|1791.5|1788.5|1795|1792|1795|1792|1791.2|1788.2|405
1620738600000|2021-05-11 13:10:00|1794.1|1791.1|1792.9|1789.9|1794.2|1791.2|1792.4|1789.4|180
1620738900000|2021-05-11 13:15:00|1792.5|1789.5|1790.2|1787.2|1792.7|1789.7|1788.5|1785.5|535
1620739200000|2021-05-11 13:20:00|1790.1|1787.1|1791.1|1788.1|1792|1789|1790.1|1787.1|205
1620739500000|2021-05-11 13:25:00|1791.5|1788.5|1794.1|1791.1|1795.1|1792.1|1791.5|1788.5|138
1620739800000|2021-05-11 13:30:00|1794.9|1791.9|1796.5|1793.5|1797|1794|1794.1|1791.1|445
1620740100000|2021-05-11 13:35:00|1796.9|1793.9|1797.2|1794.2|1799|1796|1796|1793|456
1620740400000|2021-05-11 13:40:00|1797.6|1794.6|1803|1800|1804|1801|1797.6|1794.6|765
1620740700000|2021-05-11 13:45:00|1803.4|1800.4|1806.8|1803.8|1806.8|1803.8|1801.9|1798.9|599
1620741000000|2021-05-11 13:50:00|1807.5|1804.5|1804.8|1801.8|1807.8|1804.8|1803.8|1800.8|833
1620741300000|2021-05-11 13:55:00|1805.3|1802.3|1803|1800|1805.8|1802.8|1799|1796|1060
1620741600000|2021-05-11 14:00:00|1802|1799|1803.8|1800.8|1805.8|1802.8|1799.1|1796.1|668
1620741900000|2021-05-11 14:05:00|1803.9|1800.9|1803.9|1800.9|1805.9|1802.9|1802.9|1799.9|483
1620742200000|2021-05-11 14:10:00|1803.8|1800.8|1806.5|1803.5|1808.8|1805.8|1803.8|1800.8|669
1620742500000|2021-05-11 14:15:00|1806.6|1803.6|1805.8|1802.8|1808|1805|1803|1800|385
1620742800000|2021-05-11 14:20:00|1805.9|1802.9|1806.9|1803.9|1808.8|1805.8|1805.9|1802.9|339
1620743100000|2021-05-11 14:25:00|1807.3|1804.3|1803.1|1800.1|1809|1806|1803.1|1800.1|1013
1620743400000|2021-05-11 14:30:00|1803|1800|1801.9|1798.9|1805|1802|1801|1798|450
1620743700000|2021-05-11 14:35:00|1802|1799|1805.9|1802.9|1806.3|1803.3|1801|1798|539
1620744000000|2021-05-11 14:40:00|1805.8|1802.8|1804.9|1801.9|1805.9|1802.9|1802.9|1799.9|382
1620744300000|2021-05-11 14:45:00|1805|1802|1807.3|1804.3|1808.8|1805.8|1804.9|1801.9|497
1620744600000|2021-05-11 14:50:00|1807.8|1804.8|1807.8|1804.8|1807.8|1804.8|1805.8|1802.8|371
1620744900000|2021-05-11 14:55:00|1806.9|1803.9|1809.9|1806.9|1810.8|1807.8|1805.9|1802.9|1427
1620745200000|2021-05-11 15:00:00|1809.8|1806.8|1813.5|1810.5|1814.5|1811.5|1809.8|1806.8|1079
1620745500000|2021-05-11 15:05:00|1812.5|1809.5|1808.8|1805.8|1812.5|1809.5|1805.9|1802.9|725
1620745800000|2021-05-11 15:10:00|1807|1804|1812.3|1809.3|1812.4|1809.4|1806.9|1803.9|375
1620746100000|2021-05-11 15:15:00|1811.9|1808.9|1808.9|1805.9|1812.9|1809.9|1807.9|1804.9|572
1620746400000|2021-05-11 15:20:00|1809|1806|1809.8|1806.8|1809.8|1806.8|1804.1|1801.1|861
1620746700000|2021-05-11 15:25:00|1809.3|1806.3|1809.9|1806.9|1812.8|1809.8|1809.3|1806.3|925
1620747000000|2021-05-11 15:30:00|1810|1807|1799.4|1796.4|1810.8|1807.8|1797.2|1794.2|543
1620747300000|2021-05-11 15:35:00|1799.8|1796.8|1797.4|1794.4|1799.8|1796.8|1796.9|1793.9|461
1620747600000|2021-05-11 15:40:00|1797.8|1794.8|1798.9|1795.9|1798.9|1795.9|1796.8|1793.8|123
1620747900000|2021-05-11 15:45:00|1799.8|1796.8|1801.9|1798.9|1803.3|1800.3|1798.9|1795.9|254
1620748200000|2021-05-11 15:50:00|1801.8|1798.8|1802|1799|1803.3|1800.3|1800|1797|233
1620748500000|2021-05-11 15:55:00|1801.9|1798.9|1804.6|1801.6|1805.6|1802.6|1801.9|1798.9|654
1620748800000|2021-05-11 16:00:00|1805.5|1802.5|1806.5|1803.5|1806.5|1803.5|1804.6|1801.6|304
1620749100000|2021-05-11 16:05:00|1807.3|1804.3|1807.5|1804.5|1808.5|1805.5|1807.3|1804.3|185
1620749400000|2021-05-11 16:10:00|1808.5|1805.5|1805.6|1802.6|1809.3|1806.3|1803.8|1800.8|1132
1620749700000|2021-05-11 16:15:00|1805.5|1802.5|1799.8|1796.8|1805.5|1802.5|1799.8|1796.8|345
1620750000000|2021-05-11 16:20:00|1800.5|1797.5|1803.5|1800.5|1805.5|1802.5|1799.6|1796.6|371
1620750300000|2021-05-11 16:25:00|1804.3|1801.3|1802|1799|1805|1802|1801.5|1798.5|323
1620750600000|2021-05-11 16:30:00|1801.8|1798.8|1804.4|1801.4|1804.4|1801.4|1801.6|1798.6|297
1620750900000|2021-05-11 16:35:00|1804.5|1801.5|1806.4|1803.4|1807.3|1804.3|1803.5|1800.5|412
1620751200000|2021-05-11 16:40:00|1807.3|1804.3|1803.6|1800.6|1807.3|1804.3|1801.8|1798.8|954
1620751500000|2021-05-11 16:45:00|1803.8|1800.8|1805.8|1802.8|1806.5|1803.5|1803.8|1800.8|464
1620751800000|2021-05-11 16:50:00|1806.3|1803.3|1810.8|1807.8|1814.5|1811.5|1805.9|1802.9|4482
1620752100000|2021-05-11 16:55:00|1810.5|1807.5|1813.8|1810.8|1814.8|1811.8|1809.8|1806.8|797
1620804600000|2021-05-12 07:30:00|1819.7|1816.7|1816.6|1813.6|1824.9|1821.9|1816.6|1813.6|674
1620804900000|2021-05-12 07:35:00|1817.4|1814.4|1816.6|1813.6|1817.4|1814.4|1816.2|1813.2|297
1620805200000|2021-05-12 07:40:00|1816.5|1813.5|1815.5|1812.5|1816.6|1813.6|1815.5|1812.5|79
1620805500000|2021-05-12 07:45:00|1815.6|1812.6|1820.1|1817.1|1820.5|1817.5|1815.6|1812.6|127
1620805800000|2021-05-12 07:50:00|1819.8|1816.8|1823.5|1820.5|1823.5|1820.5|1819.8|1816.8|126
1620806100000|2021-05-12 07:55:00|1822.6|1819.6|1821.5|1818.5|1822.6|1819.6|1820.5|1817.5|85
1620806400000|2021-05-12 08:00:00|1821.6|1818.6|1824.6|1821.6|1825.8|1822.8|1821.5|1818.5|226
1620806700000|2021-05-12 08:05:00|1824.5|1821.5|1823.1|1820.1|1824.6|1821.6|1822.1|1819.1|77
1620807000000|2021-05-12 08:10:00|1822.6|1819.6|1817.6|1814.6|1822.6|1819.6|1817.5|1814.5|56
1620807300000|2021-05-12 08:15:00|1817.5|1814.5|1815.8|1812.8|1817.6|1814.6|1813.8|1810.8|212
1620807600000|2021-05-12 08:20:00|1815.9|1812.9|1815.9|1812.9|1816.9|1813.9|1812.9|1809.9|144
1620807900000|2021-05-12 08:25:00|1818.8|1815.8|1816.6|1813.6|1819.3|1816.3|1814.6|1811.6|88
1620808200000|2021-05-12 08:30:00|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|1813.8|1810.8|104
1620808500000|2021-05-12 08:35:00|1815.9|1812.9|1817.9|1814.9|1817.9|1814.9|1815.9|1812.9|62
1620808800000|2021-05-12 08:40:00|1817.8|1814.8|1818.8|1815.8|1819.8|1816.8|1817.8|1814.8|52
1620809100000|2021-05-12 08:45:00|1818.6|1815.6|1821.5|1818.5|1821.6|1818.6|1818.1|1815.1|65
1620809400000|2021-05-12 08:50:00|1821.1|1818.1|1818.8|1815.8|1821.1|1818.1|1818.8|1815.8|54
1620809700000|2021-05-12 08:55:00|1818|1815|1818.9|1815.9|1818.9|1815.9|1817.3|1814.3|45
1620810000000|2021-05-12 09:00:00|1818.8|1815.8|1818.9|1815.9|1819.9|1816.9|1818.6|1815.6|34
1620810300000|2021-05-12 09:05:00|1818.8|1815.8|1817.9|1814.9|1818.8|1815.8|1817.8|1814.8|25
1620810600000|2021-05-12 09:10:00|1818.3|1815.3|1820.8|1817.8|1820.8|1817.8|1818.3|1815.3|58
1620810900000|2021-05-12 09:15:00|1820.3|1817.3|1821.8|1818.8|1821.8|1818.8|1819.3|1816.3|38
1620811200000|2021-05-12 09:20:00|1822|1819|1822.8|1819.8|1822.8|1819.8|1822|1819|69
1620811500000|2021-05-12 09:25:00|1822.4|1819.4|1820.9|1817.9|1823.8|1820.8|1820.8|1817.8|89
1620811800000|2021-05-12 09:30:00|1820.8|1817.8|1820.9|1817.9|1823.8|1820.8|1820.8|1817.8|43
1620812100000|2021-05-12 09:35:00|1820.8|1817.8|1821.6|1818.6|1822.1|1819.1|1819.9|1816.9|31
1620812400000|2021-05-12 09:40:00|1821.3|1818.3|1823.6|1820.6|1823.6|1820.6|1821.3|1818.3|24
1620812700000|2021-05-12 09:45:00|1823.8|1820.8|1822.3|1819.3|1823.8|1820.8|1821.8|1818.8|40
1620813000000|2021-05-12 09:50:00|1822.8|1819.8|1819.8|1816.8|1822.8|1819.8|1819.8|1816.8|28
1620813300000|2021-05-12 09:55:00|1820.6|1817.6|1820.6|1817.6|1822.6|1819.6|1819.8|1816.8|138
1620813600000|2021-05-12 10:00:00|1819.8|1816.8|1816.8|1813.8|1820.6|1817.6|1816.8|1813.8|89
1620813900000|2021-05-12 10:05:00|1817.3|1814.3|1819.6|1816.6|1820.6|1817.6|1816.8|1813.8|76
1620814200000|2021-05-12 10:10:00|1819.5|1816.5|1819.8|1816.8|1819.8|1816.8|1816.8|1813.8|83
1620814500000|2021-05-12 10:15:00|1819.5|1816.5|1820.5|1817.5|1821.1|1818.1|1818.8|1815.8|36
1620814800000|2021-05-12 10:20:00|1820.6|1817.6|1820.6|1817.6|1821.5|1818.5|1820.3|1817.3|18
1620815100000|2021-05-12 10:25:00|1820.8|1817.8|1819.8|1816.8|1821.5|1818.5|1818.8|1815.8|56
1620815400000|2021-05-12 10:30:00|1820.5|1817.5|1817.8|1814.8|1821.5|1818.5|1817.8|1814.8|55
1620815700000|2021-05-12 10:35:00|1818.6|1815.6|1819.8|1816.8|1820.5|1817.5|1818.6|1815.6|44
1620816000000|2021-05-12 10:40:00|1819.5|1816.5|1816.8|1813.8|1819.5|1816.5|1816.8|1813.8|18
1620816300000|2021-05-12 10:45:00|1817.6|1814.6|1820.1|1817.1|1820.1|1817.1|1817.6|1814.6|43
1620816600000|2021-05-12 10:50:00|1819.8|1816.8|1820.1|1817.1|1820.6|1817.6|1819.6|1816.6|41
1620816900000|2021-05-12 10:55:00|1820.5|1817.5|1818.6|1815.6|1821.6|1818.6|1817.8|1814.8|66
1620817200000|2021-05-12 11:00:00|1818.8|1815.8|1819.1|1816.1|1821|1818|1817.6|1814.6|82
1620817500000|2021-05-12 11:05:00|1818.8|1815.8|1816.9|1813.9|1818.8|1815.8|1816.6|1813.6|140
1620817800000|2021-05-12 11:10:00|1815.9|1812.9|1816|1813|1816.3|1813.3|1814.1|1811.1|648
1620818100000|2021-05-12 11:15:00|1815.1|1812.1|1815|1812|1817|1814|1814|1811|638
1620818400000|2021-05-12 11:20:00|1815.1|1812.1|1812.3|1809.3|1817|1814|1812.3|1809.3|110
1620818700000|2021-05-12 11:25:00|1812|1809|1813.1|1810.1|1813.3|1810.3|1809.8|1806.8|322
1620819000000|2021-05-12 11:30:00|1813|1810|1816.5|1813.5|1816.5|1813.5|1813|1810|146
1620819300000|2021-05-12 11:35:00|1816.4|1813.4|1816.3|1813.3|1816.4|1813.4|1813.5|1810.5|52
1620819600000|2021-05-12 11:40:00|1815.8|1812.8|1814.3|1811.3|1815.8|1812.8|1814.3|1811.3|14
1620819900000|2021-05-12 11:45:00|1814.4|1811.4|1811.5|1808.5|1814.4|1811.4|1811.3|1808.3|98
1620820200000|2021-05-12 11:50:00|1811.3|1808.3|1811.4|1808.4|1812.5|1809.5|1810.3|1807.3|108
1620820500000|2021-05-12 11:55:00|1811.3|1808.3|1811.5|1808.5|1812.3|1809.3|1808.5|1805.5|130
1620820800000|2021-05-12 12:00:00|1811.3|1808.3|1806.5|1803.5|1811.3|1808.3|1803.5|1800.5|377
1620821100000|2021-05-12 12:05:00|1805.5|1802.5|1805.5|1802.5|1809.3|1806.3|1804.5|1801.5|668
1620821400000|2021-05-12 12:10:00|1804.8|1801.8|1799.8|1796.8|1805.6|1802.6|1799.8|1796.8|516
1620821700000|2021-05-12 12:15:00|1800.5|1797.5|1795.5|1792.5|1800.6|1797.6|1795.5|1792.5|447
1620822000000|2021-05-12 12:20:00|1794.8|1791.8|1782.9|1779.9|1795.1|1792.1|1782.9|1779.9|1311
1620822300000|2021-05-12 12:25:00|1782.5|1779.5|1792.6|1789.6|1793.6|1790.6|1780.9|1777.9|517
1620822600000|2021-05-12 12:30:00|1792|1789|1783.6|1780.6|1792|1789|1782.8|1779.8|360
1620822900000|2021-05-12 12:35:00|1783.3|1780.3|1789.6|1786.6|1789.6|1786.6|1780.2|1777.2|507
1620823200000|2021-05-12 12:40:00|1789.3|1786.3|1793.6|1790.6|1793.6|1790.6|1788.9|1785.9|287
1620823500000|2021-05-12 12:45:00|1793.8|1790.8|1794.8|1791.8|1795.8|1792.8|1793|1790|308
1620823800000|2021-05-12 12:50:00|1794.6|1791.6|1794.1|1791.1|1795.8|1792.8|1791.9|1788.9|247
1620824100000|2021-05-12 12:55:00|1793.8|1790.8|1793.8|1790.8|1794.8|1791.8|1792.6|1789.6|77
1620824400000|2021-05-12 13:00:00|1794.5|1791.5|1792.8|1789.8|1794.8|1791.8|1792.6|1789.6|323
1620824700000|2021-05-12 13:05:00|1792.6|1789.6|1794.6|1791.6|1795.6|1792.6|1792.6|1789.6|117
1620825000000|2021-05-12 13:10:00|1794.3|1791.3|1791.6|1788.6|1794.6|1791.6|1790.8|1787.8|103
1620825300000|2021-05-12 13:15:00|1790.8|1787.8|1789.3|1786.3|1790.8|1787.8|1787.8|1784.8|362
1620825600000|2021-05-12 13:20:00|1789.8|1786.8|1791.9|1788.9|1792.8|1789.8|1789.8|1786.8|292
1620825900000|2021-05-12 13:25:00|1791.8|1788.8|1789|1786|1792.8|1789.8|1788.9|1785.9|138
1620826200000|2021-05-12 13:30:00|1788.9|1785.9|1795.8|1792.8|1795.8|1792.8|1787|1784|614
1620826500000|2021-05-12 13:35:00|1795|1792|1797.8|1794.8|1798.5|1795.5|1790.9|1787.9|354
1620826800000|2021-05-12 13:40:00|1798.5|1795.5|1798.8|1795.8|1802.1|1799.1|1795.6|1792.6|375
1620827100000|2021-05-12 13:45:00|1799.1|1796.1|1800.8|1797.8|1803.6|1800.6|1798.8|1795.8|291
1620827400000|2021-05-12 13:50:00|1800.5|1797.5|1799.8|1796.8|1801.6|1798.6|1799.3|1796.3|220
1620827700000|2021-05-12 13:55:00|1799.6|1796.6|1803.5|1800.5|1804.5|1801.5|1799.6|1796.6|412
1620828000000|2021-05-12 14:00:00|1802.6|1799.6|1803.6|1800.6|1804.6|1801.6|1801.6|1798.6|206
1620828300000|2021-05-12 14:05:00|1803.8|1800.8|1805.4|1802.4|1806.5|1803.5|1801.8|1798.8|570
1620828600000|2021-05-12 14:10:00|1805.5|1802.5|1808.5|1805.5|1809.5|1806.5|1804.5|1801.5|326
1620828900000|2021-05-12 14:15:00|1807.8|1804.8|1814.4|1811.4|1816.5|1813.5|1807.6|1804.6|845
1620829200000|2021-05-12 14:20:00|1813.5|1810.5|1810.3|1807.3|1814.3|1811.3|1810.3|1807.3|261
1620829500000|2021-05-12 14:25:00|1809.9|1806.9|1810|1807|1810.3|1807.3|1807.4|1804.4|519
1620829800000|2021-05-12 14:30:00|1809.3|1806.3|1804.9|1801.9|1810.3|1807.3|1804.3|1801.3|524
1620830100000|2021-05-12 14:35:00|1805.3|1802.3|1807.3|1804.3|1808.3|1805.3|1804.5|1801.5|117
1620830400000|2021-05-12 14:40:00|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|1804.3|1801.3|191
1620830700000|2021-05-12 14:45:00|1806.4|1803.4|1806.3|1803.3|1808.3|1805.3|1804.3|1801.3|248
1620831000000|2021-05-12 14:50:00|1806.4|1803.4|1805.4|1802.4|1809.3|1806.3|1804.4|1801.4|185
1620831300000|2021-05-12 14:55:00|1807.8|1804.8|1811.4|1808.4|1813.3|1810.3|1807.4|1804.4|175
1620831600000|2021-05-12 15:00:00|1811.3|1808.3|1811.3|1808.3|1812.3|1809.3|1808.5|1805.5|168
1620831900000|2021-05-12 15:05:00|1811.4|1808.4|1809.4|1806.4|1813.3|1810.3|1809.3|1806.3|395
1620832200000|2021-05-12 15:10:00|1809.9|1806.9|1809.3|1806.3|1811.5|1808.5|1808.5|1805.5|125
1620832500000|2021-05-12 15:15:00|1809.4|1806.4|1805.3|1802.3|1810.3|1807.3|1804.5|1801.5|173
1620832800000|2021-05-12 15:20:00|1805.4|1802.4|1808.6|1805.6|1809.3|1806.3|1804.5|1801.5|117
1620833100000|2021-05-12 15:25:00|1808.3|1805.3|1799.4|1796.4|1809.1|1806.1|1799.4|1796.4|232
1620833400000|2021-05-12 15:30:00|1799|1796|1800.4|1797.4|1802.3|1799.3|1799|1796|102
1620833700000|2021-05-12 15:35:00|1800.5|1797.5|1799.5|1796.5|1802.3|1799.3|1798.5|1795.5|143
1620834000000|2021-05-12 15:40:00|1798.6|1795.6|1797.4|1794.4|1798.6|1795.6|1796.5|1793.5|172
1620834300000|2021-05-12 15:45:00|1798.3|1795.3|1801.5|1798.5|1801.5|1798.5|1798.3|1795.3|161
1620834600000|2021-05-12 15:50:00|1800.8|1797.8|1799.3|1796.3|1801.4|1798.4|1798.3|1795.3|110
1620834900000|2021-05-12 15:55:00|1799.4|1796.4|1796|1793|1801.3|1798.3|1795.8|1792.8|1268
1620835200000|2021-05-12 16:00:00|1796.4|1793.4|1792.8|1789.8|1796.8|1793.8|1787.8|1784.8|832
1620835500000|2021-05-12 16:05:00|1792.9|1789.9|1788.9|1785.9|1794.8|1791.8|1788.9|1785.9|186
1620835800000|2021-05-12 16:10:00|1788|1785|1792|1789|1792|1789|1788|1785|355
1620836100000|2021-05-12 16:15:00|1791.9|1788.9|1788.9|1785.9|1792|1789|1787|1784|650
1620836400000|2021-05-12 16:20:00|1789|1786|1791|1788|1792|1789|1788|1785|175
1620836700000|2021-05-12 16:25:00|1791.2|1788.2|1791.9|1788.9|1793.2|1790.2|1790.3|1787.3|747
1620837000000|2021-05-12 16:30:00|1792|1789|1791|1788|1795|1792|1790|1787|378
1620837300000|2021-05-12 16:35:00|1790.9|1787.9|1791.5|1788.5|1793|1790|1790.9|1787.9|217
1620837600000|2021-05-12 16:40:00|1790.3|1787.3|1786.8|1783.8|1790.7|1787.7|1786.3|1783.3|181
1620837900000|2021-05-12 16:45:00|1787.2|1784.2|1783.3|1780.3|1787.3|1784.3|1781.6|1778.6|833
1620838200000|2021-05-12 16:50:00|1783.4|1780.4|1787.6|1784.6|1789.6|1786.6|1781.6|1778.6|3300
1620838500000|2021-05-12 16:55:00|1788.4|1785.4|1790.4|1787.4|1793.3|1790.3|1788.4|1785.4|631
1620891000000|2021-05-13 07:30:00|1776.9|1773.9|1776.4|1773.4|1781.7|1778.7|1775.9|1772.9|378
1620891300000|2021-05-13 07:35:00|1776.9|1773.9|1778.7|1775.7|1781.9|1778.9|1776.4|1773.4|199
1620891600000|2021-05-13 07:40:00|1778.9|1775.9|1776.1|1773.1|1780.6|1777.6|1775.9|1772.9|221
1620891900000|2021-05-13 07:45:00|1775.7|1772.7|1775.6|1772.6|1777.6|1774.6|1774.7|1771.7|82
1620892200000|2021-05-13 07:50:00|1775.7|1772.7|1769.2|1766.2|1776.6|1773.6|1766.2|1763.2|830
1620892500000|2021-05-13 07:55:00|1769|1766|1770|1767|1771.5|1768.5|1769|1766|106
1620892800000|2021-05-13 08:00:00|1770.4|1767.4|1769.3|1766.3|1771.9|1768.9|1767.9|1764.9|122
1620893100000|2021-05-13 08:05:00|1769.4|1766.4|1767|1764|1769.5|1766.5|1767|1764|109
1620893400000|2021-05-13 08:10:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1766.9|1763.9|82
1620893700000|2021-05-13 08:15:00|1766.9|1763.9|1766.2|1763.2|1767|1764|1766.2|1763.2|87
1620894000000|2021-05-13 08:20:00|1765.2|1762.2|1759.3|1756.3|1765.5|1762.5|1757.3|1754.3|899
1620894300000|2021-05-13 08:25:00|1759.2|1756.2|1756.3|1753.3|1759.2|1756.2|1756.3|1753.3|1120
1620894600000|2021-05-13 08:30:00|1755.4|1752.4|1755.4|1752.4|1756.3|1753.3|1751.4|1748.4|330
1620894900000|2021-05-13 08:35:00|1755.3|1752.3|1755.3|1752.3|1755.3|1752.3|1752.3|1749.3|121
1620895200000|2021-05-13 08:40:00|1754.8|1751.8|1749.9|1746.9|1755.3|1752.3|1749.4|1746.4|445
1620895500000|2021-05-13 08:45:00|1749.4|1746.4|1751.3|1748.3|1751.4|1748.4|1745.3|1742.3|359
1620895800000|2021-05-13 08:50:00|1752|1749|1754.2|1751.2|1754.2|1751.2|1751.3|1748.3|124
1620896100000|2021-05-13 08:55:00|1754.3|1751.3|1754.4|1751.4|1756.3|1753.3|1754.3|1751.3|142
1620896400000|2021-05-13 09:00:00|1754.2|1751.2|1754.3|1751.3|1754.4|1751.4|1753.2|1750.2|85
1620896700000|2021-05-13 09:05:00|1754.4|1751.4|1751.4|1748.4|1754.4|1751.4|1751.4|1748.4|78
1620897000000|2021-05-13 09:10:00|1751.3|1748.3|1748.4|1745.4|1751.3|1748.3|1748.4|1745.4|131
1620897300000|2021-05-13 09:15:00|1748.3|1745.3|1748.4|1745.4|1748.4|1745.4|1747.2|1744.2|64
1620897600000|2021-05-13 09:20:00|1747.9|1744.9|1748.4|1745.4|1749.4|1746.4|1747.4|1744.4|79
1620897900000|2021-05-13 09:25:00|1748.9|1745.9|1749.4|1746.4|1749.4|1746.4|1748.9|1745.9|255
1620898200000|2021-05-13 09:30:00|1750.4|1747.4|1748.2|1745.2|1752.3|1749.3|1747.4|1744.4|1283
1620898500000|2021-05-13 09:35:00|1747.7|1744.7|1748.2|1745.2|1748.2|1745.2|1747.2|1744.2|61
1620898800000|2021-05-13 09:40:00|1748|1745|1748.2|1745.2|1749|1746|1748|1745|88
1620899100000|2021-05-13 09:45:00|1748.5|1745.5|1749.2|1746.2|1749.2|1746.2|1748|1745|36
1620899400000|2021-05-13 09:50:00|1749.5|1746.5|1751|1748|1751.5|1748.5|1749.5|1746.5|64
1620899700000|2021-05-13 09:55:00|1751.2|1748.2|1748|1745|1751.2|1748.2|1748|1745|167
1620900000000|2021-05-13 10:00:00|1748.4|1745.4|1747.2|1744.2|1748.5|1745.5|1746.2|1743.2|240
1620900300000|2021-05-13 10:05:00|1747.5|1744.5|1748.2|1745.2|1749.9|1746.9|1747.2|1744.2|130
1620900600000|2021-05-13 10:10:00|1747.9|1744.9|1743.9|1740.9|1747.9|1744.9|1743.6|1740.6|712
1620900900000|2021-05-13 10:15:00|1744.3|1741.3|1735.2|1732.2|1744.3|1741.3|1735.2|1732.2|603
1620901200000|2021-05-13 10:20:00|1735.7|1732.7|1738|1735|1739.9|1736.9|1735.2|1732.2|267
1620901500000|2021-05-13 10:25:00|1737.3|1734.3|1739.7|1736.7|1739.7|1736.7|1736|1733|223
1620901800000|2021-05-13 10:30:00|1740|1737|1740.9|1737.9|1740.9|1737.9|1738|1735|203
1620902100000|2021-05-13 10:35:00|1740.2|1737.2|1742.5|1739.5|1743.9|1740.9|1740.2|1737.2|418
1620902400000|2021-05-13 10:40:00|1742.4|1739.4|1742.5|1739.5|1744.9|1741.9|1741|1738|111
1620902700000|2021-05-13 10:45:00|1742.9|1739.9|1740.2|1737.2|1743.9|1740.9|1740.2|1737.2|257
1620903000000|2021-05-13 10:50:00|1740.3|1737.3|1743.7|1740.7|1745|1742|1740.3|1737.3|104
1620903300000|2021-05-13 10:55:00|1743.8|1740.8|1744.7|1741.7|1745.7|1742.7|1743.8|1740.8|92
1620903600000|2021-05-13 11:00:00|1745|1742|1745.2|1742.2|1746.2|1743.2|1744|1741|98
1620903900000|2021-05-13 11:05:00|1745|1742|1743.3|1740.3|1745|1742|1741.4|1738.4|110
1620904200000|2021-05-13 11:10:00|1743.4|1740.4|1743.9|1740.9|1744.3|1741.3|1743.3|1740.3|31
1620904500000|2021-05-13 11:15:00|1743.6|1740.6|1744.3|1741.3|1744.4|1741.4|1742.4|1739.4|93
1620904800000|2021-05-13 11:20:00|1744|1741|1746.2|1743.2|1747.2|1744.2|1742.4|1739.4|165
1620905100000|2021-05-13 11:25:00|1745.8|1742.8|1747.2|1744.2|1747.3|1744.3|1745.3|1742.3|70
1620905400000|2021-05-13 11:30:00|1747.3|1744.3|1752.5|1749.5|1752.5|1749.5|1743.3|1740.3|357
1620905700000|2021-05-13 11:35:00|1752.8|1749.8|1754.9|1751.9|1756|1753|1752.3|1749.3|402
1620906000000|2021-05-13 11:40:00|1754.2|1751.2|1756.7|1753.7|1759.4|1756.4|1752.2|1749.2|103
1620906300000|2021-05-13 11:45:00|1757|1754|1756.7|1753.7|1757.9|1754.9|1755.2|1752.2|72
1620906600000|2021-05-13 11:50:00|1756.2|1753.2|1749.4|1746.4|1756.2|1753.2|1749.4|1746.4|136
1620906900000|2021-05-13 11:55:00|1749.3|1746.3|1749.3|1746.3|1750.2|1747.2|1747.3|1744.3|285
1620907200000|2021-05-13 12:00:00|1748.8|1745.8|1744.3|1741.3|1748.8|1745.8|1742.8|1739.8|463
1620907500000|2021-05-13 12:05:00|1744.7|1741.7|1741.3|1738.3|1746.3|1743.3|1740.8|1737.8|151
1620907800000|2021-05-13 12:10:00|1740.3|1737.3|1742.4|1739.4|1742.4|1739.4|1739.3|1736.3|294
1620908100000|2021-05-13 12:15:00|1741.7|1738.7|1738.8|1735.8|1741.7|1738.7|1736.4|1733.4|597
1620908400000|2021-05-13 12:20:00|1739.2|1736.2|1742.8|1739.8|1742.8|1739.8|1738.9|1735.9|282
1620908700000|2021-05-13 12:25:00|1742.4|1739.4|1744.2|1741.2|1744.4|1741.4|1742.3|1739.3|222
1620909000000|2021-05-13 12:30:00|1743.7|1740.7|1748.2|1745.2|1749.2|1746.2|1743.7|1740.7|305
1620909300000|2021-05-13 12:35:00|1748.3|1745.3|1751.2|1748.2|1751.3|1748.3|1747.3|1744.3|536
1620909600000|2021-05-13 12:40:00|1751.3|1748.3|1754.3|1751.3|1754.3|1751.3|1749.3|1746.3|408
1620909900000|2021-05-13 12:45:00|1754.2|1751.2|1750.2|1747.2|1754.2|1751.2|1750.2|1747.2|236
1620910200000|2021-05-13 12:50:00|1750.3|1747.3|1746.5|1743.5|1751.2|1748.2|1746.5|1743.5|347
1620910500000|2021-05-13 12:55:00|1747.3|1744.3|1747.6|1744.6|1748.6|1745.6|1746.5|1743.5|417
1620910800000|2021-05-13 13:00:00|1747.7|1744.7|1745.6|1742.6|1748.7|1745.7|1745.5|1742.5|517
1620911100000|2021-05-13 13:05:00|1744.7|1741.7|1744.5|1741.5|1745.5|1742.5|1744.3|1741.3|547
1620911400000|2021-05-13 13:10:00|1743.5|1740.5|1742.5|1739.5|1743.5|1740.5|1742.3|1739.3|151
1620911700000|2021-05-13 13:15:00|1742.3|1739.3|1742.6|1739.6|1743.6|1740.6|1742.3|1739.3|140
1620912000000|2021-05-13 13:20:00|1741.7|1738.7|1747.3|1744.3|1747.3|1744.3|1741.1|1738.1|243
1620912300000|2021-05-13 13:25:00|1749.2|1746.2|1746.5|1743.5|1749.5|1746.5|1745.3|1742.3|280
1620912600000|2021-05-13 13:30:00|1746.3|1743.3|1747.2|1744.2|1747.2|1744.2|1742.3|1739.3|241
1620912900000|2021-05-13 13:35:00|1747.3|1744.3|1749.2|1746.2|1749.3|1746.3|1745.3|1742.3|281
1620913200000|2021-05-13 13:40:00|1749.5|1746.5|1745.3|1742.3|1751.2|1748.2|1744|1741|363
1620913500000|2021-05-13 13:45:00|1745|1742|1742.5|1739.5|1745.3|1742.3|1742.5|1739.5|190
1620913800000|2021-05-13 13:50:00|1743.2|1740.2|1746.5|1743.5|1746.5|1743.5|1743.2|1740.2|291
1620914100000|2021-05-13 13:55:00|1746.3|1743.3|1744.6|1741.6|1749.2|1746.2|1744.6|1741.6|447
1620914400000|2021-05-13 14:00:00|1744.5|1741.5|1739.5|1736.5|1746.3|1743.3|1739.5|1736.5|310
1620914700000|2021-05-13 14:05:00|1738.5|1735.5|1738.8|1735.8|1739.3|1736.3|1738.3|1735.3|377
1620915000000|2021-05-13 14:10:00|1739.2|1736.2|1743.3|1740.3|1743.8|1740.8|1739.2|1736.2|423
1620915300000|2021-05-13 14:15:00|1744.1|1741.1|1739.5|1736.5|1744.2|1741.2|1739.5|1736.5|387
1620915600000|2021-05-13 14:20:00|1740|1737|1743.3|1740.3|1743.3|1740.3|1739.5|1736.5|428
1620915900000|2021-05-13 14:25:00|1743.2|1740.2|1743.3|1740.3|1746.5|1743.5|1740.8|1737.8|349
1620916200000|2021-05-13 14:30:00|1743.5|1740.5|1742.5|1739.5|1744.3|1741.3|1742.5|1739.5|217
1620916500000|2021-05-13 14:35:00|1743.2|1740.2|1743.8|1740.8|1744.5|1741.5|1742.5|1739.5|181
1620916800000|2021-05-13 14:40:00|1743.5|1740.5|1744.2|1741.2|1744.3|1741.3|1742.5|1739.5|259
1620917100000|2021-05-13 14:45:00|1743.8|1740.8|1742.8|1739.8|1747|1744|1742.5|1739.5|217
1620917400000|2021-05-13 14:50:00|1743.2|1740.2|1746.3|1743.3|1746.5|1743.5|1742.5|1739.5|189
1620917700000|2021-05-13 14:55:00|1746.2|1743.2|1742.5|1739.5|1747.2|1744.2|1742.5|1739.5|193
1620918000000|2021-05-13 15:00:00|1742.6|1739.6|1742.3|1739.3|1743.5|1740.5|1741.5|1738.5|1094
1620918300000|2021-05-13 15:05:00|1742|1739|1738.5|1735.5|1742.3|1739.3|1738.5|1735.5|440
1620918600000|2021-05-13 15:10:00|1738.3|1735.3|1738.3|1735.3|1738.5|1735.5|1738.2|1735.2|409
1620918900000|2021-05-13 15:15:00|1738.2|1735.2|1740.5|1737.5|1741.5|1738.5|1738.2|1735.2|534
1620919200000|2021-05-13 15:20:00|1740.3|1737.3|1738.3|1735.3|1740.5|1737.5|1738.3|1735.3|666
1620919500000|2021-05-13 15:25:00|1738.5|1735.5|1737.9|1734.9|1740.2|1737.2|1737.9|1734.9|558
1620919800000|2021-05-13 15:30:00|1737.2|1734.2|1739.9|1736.9|1739.9|1736.9|1733.9|1730.9|937
1620920100000|2021-05-13 15:35:00|1739.2|1736.2|1734.3|1731.3|1739.2|1736.2|1734.2|1731.2|509
1620920400000|2021-05-13 15:40:00|1731.3|1728.3|1725.6|1722.6|1731.3|1728.3|1725.5|1722.5|913
1620920700000|2021-05-13 15:45:00|1726|1723|1727.6|1724.6|1728.6|1725.6|1724.7|1721.7|1580
1620921000000|2021-05-13 15:50:00|1727.5|1724.5|1725.6|1722.6|1728.7|1725.7|1725.6|1722.6|404
1620921300000|2021-05-13 15:55:00|1725.5|1722.5|1724.7|1721.7|1726.6|1723.6|1724.7|1721.7|354
1620921600000|2021-05-13 16:00:00|1724.5|1721.5|1718.7|1715.7|1724.5|1721.5|1717.7|1714.7|1105
1620921900000|2021-05-13 16:05:00|1718.4|1715.4|1717.7|1714.7|1719.7|1716.7|1717.7|1714.7|487
1620922200000|2021-05-13 16:10:00|1716.7|1713.7|1716.4|1713.4|1718.4|1715.4|1715.7|1712.7|962
1620922500000|2021-05-13 16:15:00|1716|1713|1713|1710|1717.9|1714.9|1713|1710|1032
1620922800000|2021-05-13 16:20:00|1713.2|1710.2|1712.7|1709.7|1716.7|1713.7|1712|1709|1115
1620923100000|2021-05-13 16:25:00|1712.9|1709.9|1710|1707|1716.7|1713.7|1710|1707|1754
1620923400000|2021-05-13 16:30:00|1709.3|1706.3|1708.7|1705.7|1710|1707|1707|1704|1885
1620923700000|2021-05-13 16:35:00|1708.4|1705.4|1706.9|1703.9|1708.9|1705.9|1706|1703|561
1620924000000|2021-05-13 16:40:00|1707|1704|1714|1711|1716.9|1713.9|1706.9|1703.9|883
1620924300000|2021-05-13 16:45:00|1713.9|1710.9|1711|1708|1716.7|1713.7|1711|1708|1838
1620924600000|2021-05-13 16:50:00|1711.7|1708.7|1720.2|1717.2|1722.2|1719.2|1708.9|1705.9|5005
1620924900000|2021-05-13 16:55:00|1719.7|1716.7|1718.3|1715.3|1721.3|1718.3|1716.2|1713.2|1613
1620977400000|2021-05-14 07:30:00|1728|1725|1723.4|1720.4|1730.1|1727.1|1723.3|1720.3|527
1620977700000|2021-05-14 07:35:00|1723.1|1720.1|1729.9|1726.9|1729.9|1726.9|1722.3|1719.3|289
1620978000000|2021-05-14 07:40:00|1730.1|1727.1|1736.7|1733.7|1738.7|1735.7|1730|1727|385
1620978300000|2021-05-14 07:45:00|1735.9|1732.9|1739.1|1736.1|1744.9|1741.9|1735.9|1732.9|267
1620978600000|2021-05-14 07:50:00|1740|1737|1748.7|1745.7|1748.7|1745.7|1738|1735|302
1620978900000|2021-05-14 07:55:00|1747.7|1744.7|1745.7|1742.7|1748.2|1745.2|1744.7|1741.7|132
1620979200000|2021-05-14 08:00:00|1745.4|1742.4|1741.9|1738.9|1745.7|1742.7|1741.9|1738.9|88
1620979500000|2021-05-14 08:05:00|1742|1739|1741.5|1738.5|1742.5|1739.5|1740.5|1737.5|131
1620979800000|2021-05-14 08:10:00|1741.9|1738.9|1742.1|1739.1|1746.6|1743.6|1741.9|1738.9|192
1620980100000|2021-05-14 08:15:00|1742|1739|1739.1|1736.1|1742.6|1739.6|1738.1|1735.1|43
1620980400000|2021-05-14 08:20:00|1739.9|1736.9|1740|1737|1740.9|1737.9|1738.5|1735.5|88
1620980700000|2021-05-14 08:25:00|1739.9|1736.9|1739.4|1736.4|1740.9|1737.9|1738.9|1735.9|42
1620981000000|2021-05-14 08:30:00|1739.9|1736.9|1740|1737|1740.9|1737.9|1737|1734|111
1620981300000|2021-05-14 08:35:00|1739.9|1736.9|1737.9|1734.9|1740.9|1737.9|1737.9|1734.9|84
1620981600000|2021-05-14 08:40:00|1737.7|1734.7|1736|1733|1738|1735|1736|1733|18
1620981900000|2021-05-14 08:45:00|1736.4|1733.4|1738.1|1735.1|1738.5|1735.5|1736.4|1733.4|23
1620982200000|2021-05-14 08:50:00|1738|1735|1738.1|1735.1|1738.1|1735.1|1736.5|1733.5|31
1620982500000|2021-05-14 08:55:00|1738|1735|1738|1735|1740.9|1737.9|1738|1735|64
1620982800000|2021-05-14 09:00:00|1738.1|1735.1|1738.4|1735.4|1739.9|1736.9|1736|1733|51
1620983100000|2021-05-14 09:05:00|1738|1735|1738|1735|1739|1736|1738|1735|15
1620983400000|2021-05-14 09:10:00|1738.1|1735.1|1737.9|1734.9|1739|1736|1737.9|1734.9|26
1620983700000|2021-05-14 09:15:00|1738.1|1735.1|1739|1736|1739.5|1736.5|1738|1735|47
1620984000000|2021-05-14 09:20:00|1739.1|1736.1|1739.9|1736.9|1739.9|1736.9|1738.9|1735.9|53
1620984300000|2021-05-14 09:25:00|1740|1737|1737.9|1734.9|1740|1737|1737|1734|47
1620984600000|2021-05-14 09:30:00|1736.9|1733.9|1737|1734|1737|1734|1735.9|1732.9|67
1620984900000|2021-05-14 09:35:00|1736.9|1733.9|1732.2|1729.2|1736.9|1733.9|1732.2|1729.2|116
1620985200000|2021-05-14 09:40:00|1731.4|1728.4|1732.2|1729.2|1733.2|1730.2|1730.5|1727.5|308
1620985500000|2021-05-14 09:45:00|1732.8|1729.8|1730.3|1727.3|1732.8|1729.8|1730.2|1727.2|33
1620985800000|2021-05-14 09:50:00|1728.3|1725.3|1727.4|1724.4|1728.3|1725.3|1726.8|1723.8|166
1620986100000|2021-05-14 09:55:00|1727.3|1724.3|1727.4|1724.4|1728.4|1725.4|1726.9|1723.9|24
1620986400000|2021-05-14 10:00:00|1729.3|1726.3|1729.3|1726.3|1729.3|1726.3|1727.4|1724.4|65
1620986700000|2021-05-14 10:05:00|1728.8|1725.8|1728.4|1725.4|1730.3|1727.3|1728.4|1725.4|27
1620987000000|2021-05-14 10:10:00|1728.3|1725.3|1728.4|1725.4|1728.9|1725.9|1727.4|1724.4|34
1620987300000|2021-05-14 10:15:00|1727.4|1724.4|1727.4|1724.4|1727.8|1724.8|1727.4|1724.4|5
1620987600000|2021-05-14 10:20:00|1726.4|1723.4|1724.3|1721.3|1726.4|1723.4|1724.2|1721.2|121
1620987900000|2021-05-14 10:25:00|1724.4|1721.4|1726.3|1723.3|1726.4|1723.4|1724.4|1721.4|46
1620988200000|2021-05-14 10:30:00|1725.8|1722.8|1727.8|1724.8|1728.3|1725.3|1725.3|1722.3|76
1620988500000|2021-05-14 10:35:00|1728.2|1725.2|1728.3|1725.3|1728.3|1725.3|1728.2|1725.2|15
1620988800000|2021-05-14 10:40:00|1728.4|1725.4|1725.3|1722.3|1728.4|1725.4|1725.3|1722.3|22
1620989100000|2021-05-14 10:45:00|1724.9|1721.9|1726.9|1723.9|1727.3|1724.3|1724.9|1721.9|32
1620989400000|2021-05-14 10:50:00|1727.3|1724.3|1727.4|1724.4|1727.4|1724.4|1727.3|1724.3|1
1620989700000|2021-05-14 10:55:00|1728.3|1725.3|1730.2|1727.2|1730.2|1727.2|1728.3|1725.3|23
1620990000000|2021-05-14 11:00:00|1730.3|1727.3|1728.3|1725.3|1730.3|1727.3|1727.4|1724.4|33
1620990300000|2021-05-14 11:05:00|1727.6|1724.6|1726.3|1723.3|1728.3|1725.3|1724.9|1721.9|51
1620990600000|2021-05-14 11:10:00|1728.2|1725.2|1729.3|1726.3|1729.3|1726.3|1728.2|1725.2|30
1620990900000|2021-05-14 11:15:00|1728.4|1725.4|1726|1723|1728.4|1725.4|1726|1723|37
1620991200000|2021-05-14 11:20:00|1725.6|1722.6|1725.3|1722.3|1725.6|1722.6|1724.5|1721.5|43
1620991500000|2021-05-14 11:25:00|1725|1722|1721|1718|1725|1722|1720.5|1717.5|54
1620991800000|2021-05-14 11:30:00|1720.6|1717.6|1725.9|1722.9|1725.9|1722.9|1720.5|1717.5|381
1620992100000|2021-05-14 11:35:00|1726|1723|1727|1724|1727|1724|1725|1722|51
1620992400000|2021-05-14 11:40:00|1726.2|1723.2|1729|1726|1729.4|1726.4|1726.2|1723.2|219
1620992700000|2021-05-14 11:45:00|1729.2|1726.2|1728|1725|1730.4|1727.4|1727.5|1724.5|270
1620993000000|2021-05-14 11:50:00|1728.4|1725.4|1727.7|1724.7|1729|1726|1727.7|1724.7|19
1620993300000|2021-05-14 11:55:00|1728|1725|1724.3|1721.3|1731.4|1728.4|1724.3|1721.3|116
1620993600000|2021-05-14 12:00:00|1724.2|1721.2|1725.8|1722.8|1731|1728|1723.7|1720.7|303
1620993900000|2021-05-14 12:05:00|1725.5|1722.5|1722.7|1719.7|1728.9|1725.9|1722.7|1719.7|163
1620994200000|2021-05-14 12:10:00|1722.3|1719.3|1723.7|1720.7|1724.2|1721.2|1722|1719|172
1620994500000|2021-05-14 12:15:00|1724|1721|1721.2|1718.2|1724|1721|1719.2|1716.2|328
1620994800000|2021-05-14 12:20:00|1722.2|1719.2|1727|1724|1727|1724|1722.2|1719.2|230
1620995100000|2021-05-14 12:25:00|1726.2|1723.2|1727.3|1724.3|1729.4|1726.4|1724.7|1721.7|219
1620995400000|2021-05-14 12:30:00|1727|1724|1721.5|1718.5|1727.2|1724.2|1721.3|1718.3|416
1620995700000|2021-05-14 12:35:00|1721.2|1718.2|1722.3|1719.3|1724.5|1721.5|1720.8|1717.8|320
1620996000000|2021-05-14 12:40:00|1721.5|1718.5|1720.3|1717.3|1721.5|1718.5|1720.3|1717.3|95
1620996300000|2021-05-14 12:45:00|1719.5|1716.5|1721.3|1718.3|1721.5|1718.5|1719.3|1716.3|230
1620996600000|2021-05-14 12:50:00|1721.5|1718.5|1724.3|1721.3|1724.5|1721.5|1721|1718|243
1620996900000|2021-05-14 12:55:00|1724.5|1721.5|1719.5|1716.5|1724.5|1721.5|1719.5|1716.5|167
1620997200000|2021-05-14 13:00:00|1720.5|1717.5|1724.3|1721.3|1725.3|1722.3|1720.5|1717.5|274
1620997500000|2021-05-14 13:05:00|1724.5|1721.5|1726.3|1723.3|1726.5|1723.5|1724.5|1721.5|137
1620997800000|2021-05-14 13:10:00|1725.5|1722.5|1732.5|1729.5|1732.5|1729.5|1725.5|1722.5|341
1620998100000|2021-05-14 13:15:00|1732.3|1729.3|1730.5|1727.5|1733.2|1730.2|1730.3|1727.3|262
1620998400000|2021-05-14 13:20:00|1730.3|1727.3|1730.5|1727.5|1731.5|1728.5|1727.5|1724.5|209
1620998700000|2021-05-14 13:25:00|1730.3|1727.3|1729.5|1726.5|1730.5|1727.5|1728.3|1725.3|139
1620999000000|2021-05-14 13:30:00|1729.3|1726.3|1723.5|1720.5|1733.3|1730.3|1723.5|1720.5|464
1620999300000|2021-05-14 13:35:00|1724|1721|1721.5|1718.5|1725.3|1722.3|1721.5|1718.5|271
1620999600000|2021-05-14 13:40:00|1722.2|1719.2|1724.5|1721.5|1728.3|1725.3|1720.5|1717.5|749
1620999900000|2021-05-14 13:45:00|1724.3|1721.3|1722.3|1719.3|1724.3|1721.3|1719.8|1716.8|319
1621000200000|2021-05-14 13:50:00|1722.5|1719.5|1726.3|1723.3|1728.3|1725.3|1722.5|1719.5|231
1621000500000|2021-05-14 13:55:00|1726.2|1723.2|1725.5|1722.5|1729.2|1726.2|1725.5|1722.5|309
1621000800000|2021-05-14 14:00:00|1726.3|1723.3|1719.3|1716.3|1726.3|1723.3|1717.5|1714.5|969
1621001100000|2021-05-14 14:05:00|1719.2|1716.2|1719.5|1716.5|1720.3|1717.3|1718.3|1715.3|165
1621001400000|2021-05-14 14:10:00|1718.8|1715.8|1716.5|1713.5|1719.5|1716.5|1716.5|1713.5|279
1621001700000|2021-05-14 14:15:00|1715.5|1712.5|1709.8|1706.8|1715.5|1712.5|1707.8|1704.8|627
1621002000000|2021-05-14 14:20:00|1709.5|1706.5|1712.2|1709.2|1714.3|1711.3|1709.5|1706.5|769
1621002300000|2021-05-14 14:25:00|1712.3|1709.3|1711.3|1708.3|1714.3|1711.3|1711.3|1708.3|144
1621002600000|2021-05-14 14:30:00|1711.2|1708.2|1708.5|1705.5|1711.5|1708.5|1707.5|1704.5|595
1621002900000|2021-05-14 14:35:00|1707.8|1704.8|1711.5|1708.5|1711.5|1708.5|1707.5|1704.5|475
1621003200000|2021-05-14 14:40:00|1711.1|1708.1|1711.5|1708.5|1711.5|1708.5|1707.5|1704.5|290
1621003500000|2021-05-14 14:45:00|1711.6|1708.6|1708.5|1705.5|1711.6|1708.6|1707.6|1704.6|228
1621003800000|2021-05-14 14:50:00|1706.8|1703.8|1706.8|1703.8|1707.5|1704.5|1702.8|1699.8|796
1621004100000|2021-05-14 14:55:00|1706.6|1703.6|1708|1705|1709.5|1706.5|1704.8|1701.8|264
1621004400000|2021-05-14 15:00:00|1708.5|1705.5|1707.5|1704.5|1708.5|1705.5|1705.8|1702.8|251
1621004700000|2021-05-14 15:05:00|1706.8|1703.8|1710.5|1707.5|1710.5|1707.5|1706.8|1703.8|372
1621005000000|2021-05-14 15:10:00|1710.1|1707.1|1712.3|1709.3|1712.3|1709.3|1708.5|1705.5|581
1621005300000|2021-05-14 15:15:00|1712.2|1709.2|1710.5|1707.5|1712.5|1709.5|1707.6|1704.6|331
1621005600000|2021-05-14 15:20:00|1710.6|1707.6|1709.6|1706.6|1710.6|1707.6|1709.5|1706.5|72
1621005900000|2021-05-14 15:25:00|1709.8|1706.8|1708.6|1705.6|1711.6|1708.6|1708.6|1705.6|218
1621006200000|2021-05-14 15:30:00|1708.5|1705.5|1706.8|1703.8|1708.5|1705.5|1706.8|1703.8|278
1621006500000|2021-05-14 15:35:00|1706.5|1703.5|1706.6|1703.6|1707.5|1704.5|1705.5|1702.5|414
1621006800000|2021-05-14 15:40:00|1706.5|1703.5|1705.8|1702.8|1706.6|1703.6|1703.8|1700.8|325
1621007100000|2021-05-14 15:45:00|1705.3|1702.3|1703.6|1700.6|1705.8|1702.8|1702.8|1699.8|299
1621007400000|2021-05-14 15:50:00|1703.8|1700.8|1705.5|1702.5|1706.6|1703.6|1703.8|1700.8|281
1621007700000|2021-05-14 15:55:00|1705.1|1702.1|1701.8|1698.8|1705.1|1702.1|1701.8|1698.8|227
1621008000000|2021-05-14 16:00:00|1701.6|1698.6|1702.5|1699.5|1704.5|1701.5|1698.8|1695.8|435
1621008300000|2021-05-14 16:05:00|1703.6|1700.6|1705.6|1702.6|1705.6|1702.6|1703.5|1700.5|312
1621008600000|2021-05-14 16:10:00|1705.5|1702.5|1702.8|1699.8|1705.6|1702.6|1701.5|1698.5|274
1621008900000|2021-05-14 16:15:00|1704.6|1701.6|1703.8|1700.8|1704.6|1701.6|1701.8|1698.8|298
1621009200000|2021-05-14 16:20:00|1703.5|1700.5|1699.8|1696.8|1703.5|1700.5|1698.6|1695.6|340
1621009500000|2021-05-14 16:25:00|1699.6|1696.6|1698.5|1695.5|1699.6|1696.6|1698.5|1695.5|463
1621009800000|2021-05-14 16:30:00|1699.5|1696.5|1701.3|1698.3|1701.3|1698.3|1698.5|1695.5|891
1621010100000|2021-05-14 16:35:00|1701.2|1698.2|1700.8|1697.8|1703.2|1700.2|1697.5|1694.5|559
1621010400000|2021-05-14 16:40:00|1700.5|1697.5|1704.3|1701.3|1705.5|1702.5|1699.5|1696.5|800
1621010700000|2021-05-14 16:45:00|1705.1|1702.1|1704.2|1701.2|1706.3|1703.3|1702.2|1699.2|894
1621011000000|2021-05-14 16:50:00|1704.9|1701.9|1700.2|1697.2|1705.2|1702.2|1697.2|1694.2|3439
1621011300000|2021-05-14 16:55:00|1700.1|1697.1|1699.6|1696.6|1702.6|1699.6|1699.1|1696.1|2364
1621236600000|2021-05-17 07:30:00|1707.7|1704.7|1705|1702|1712.7|1709.7|1704.8|1701.8|592
1621236900000|2021-05-17 07:35:00|1704.8|1701.8|1706|1703|1706.7|1703.7|1701.2|1698.2|274
1621237200000|2021-05-17 07:40:00|1705.8|1702.8|1703.3|1700.3|1706.3|1703.3|1703.3|1700.3|71
1621237500000|2021-05-17 07:45:00|1703.7|1700.7|1705.8|1702.8|1705.8|1702.8|1702.5|1699.5|124
1621237800000|2021-05-17 07:50:00|1706|1703|1704.8|1701.8|1706.8|1703.8|1703.8|1700.8|66
1621238100000|2021-05-17 07:55:00|1704.7|1701.7|1703.8|1700.8|1704.7|1701.7|1703|1700|86
1621238400000|2021-05-17 08:00:00|1703.5|1700.5|1704.8|1701.8|1704.8|1701.8|1703.2|1700.2|51
1621238700000|2021-05-17 08:05:00|1704.5|1701.5|1703.8|1700.8|1705|1702|1703.8|1700.8|16
1621239000000|2021-05-17 08:10:00|1704|1701|1705|1702|1705.8|1702.8|1703.8|1700.8|45
1621239300000|2021-05-17 08:15:00|1704.8|1701.8|1702|1699|1705.8|1702.8|1702|1699|109
1621239600000|2021-05-17 08:20:00|1701|1698|1701|1698|1701|1698|1701|1698|55
1621239900000|2021-05-17 08:25:00|1700.2|1697.2|1698.7|1695.7|1700.2|1697.2|1698.3|1695.3|132
1621240200000|2021-05-17 08:30:00|1698.2|1695.2|1693.3|1690.3|1698.2|1695.2|1693.3|1690.3|85
1621240500000|2021-05-17 08:35:00|1692.3|1689.3|1692.3|1689.3|1693.3|1690.3|1691.8|1688.8|143
1621240800000|2021-05-17 08:40:00|1693|1690|1692.4|1689.4|1693.3|1690.3|1692.3|1689.3|84
1621241100000|2021-05-17 08:45:00|1691.4|1688.4|1690.5|1687.5|1691.7|1688.7|1688.7|1685.7|416
1621241400000|2021-05-17 08:50:00|1690.7|1687.7|1690.7|1687.7|1691.5|1688.5|1689.5|1686.5|102
1621241700000|2021-05-17 08:55:00|1690.5|1687.5|1689.7|1686.7|1690.5|1687.5|1689.5|1686.5|68
1621242000000|2021-05-17 09:00:00|1689.5|1686.5|1690.4|1687.4|1692.4|1689.4|1689.4|1686.4|211
1621242300000|2021-05-17 09:05:00|1689.7|1686.7|1688.7|1685.7|1689.7|1686.7|1688.7|1685.7|85
1621242600000|2021-05-17 09:10:00|1690.2|1687.2|1691.5|1688.5|1691.7|1688.7|1690.2|1687.2|68
1621242900000|2021-05-17 09:15:00|1691.4|1688.4|1691|1688|1692.9|1689.9|1690.5|1687.5|177
1621243200000|2021-05-17 09:20:00|1690.7|1687.7|1693|1690|1693.5|1690.5|1690.5|1687.5|197
1621243500000|2021-05-17 09:25:00|1692.7|1689.7|1691.5|1688.5|1693.5|1690.5|1691.5|1688.5|32
1621243800000|2021-05-17 09:30:00|1691.4|1688.4|1691.5|1688.5|1691.7|1688.7|1690.5|1687.5|49
1621244100000|2021-05-17 09:35:00|1692.2|1689.2|1692.4|1689.4|1692.5|1689.5|1691.9|1688.9|64
1621244400000|2021-05-17 09:40:00|1692.2|1689.2|1693.4|1690.4|1693.7|1690.7|1692.2|1689.2|48
1621244700000|2021-05-17 09:45:00|1693.7|1690.7|1692.4|1689.4|1694|1691|1692.4|1689.4|30
1621245000000|2021-05-17 09:50:00|1691.7|1688.7|1693.2|1690.2|1693.4|1690.4|1691.4|1688.4|42
1621245300000|2021-05-17 09:55:00|1693.4|1690.4|1697|1694|1698.2|1695.2|1693.2|1690.2|198
1621245600000|2021-05-17 10:00:00|1696.7|1693.7|1693.2|1690.2|1696.7|1693.7|1692.4|1689.4|143
1621245900000|2021-05-17 10:05:00|1693|1690|1692.4|1689.4|1693|1690|1691.4|1688.4|92
1621246200000|2021-05-17 10:10:00|1691.9|1688.9|1693.9|1690.9|1694.4|1691.4|1691.4|1688.4|85
1621246500000|2021-05-17 10:15:00|1693.7|1690.7|1692.4|1689.4|1693.9|1690.9|1692.4|1689.4|71
1621246800000|2021-05-17 10:20:00|1691.4|1688.4|1689.5|1686.5|1691.4|1688.4|1689.5|1686.5|263
1621247100000|2021-05-17 10:25:00|1689.4|1686.4|1690.5|1687.5|1691.5|1688.5|1689|1686|115
1621247400000|2021-05-17 10:30:00|1691|1688|1690.5|1687.5|1691|1688|1690.5|1687.5|69
1621247700000|2021-05-17 10:35:00|1690.7|1687.7|1692|1689|1692.5|1689.5|1690.5|1687.5|73
1621248000000|2021-05-17 10:40:00|1691.9|1688.9|1693.4|1690.4|1693.4|1690.4|1691.5|1688.5|19
1621248300000|2021-05-17 10:45:00|1693.2|1690.2|1693.2|1690.2|1693.2|1690.2|1692.2|1689.2|38
1621248600000|2021-05-17 10:50:00|1692.7|1689.7|1693|1690|1693.4|1690.4|1692.2|1689.2|36
1621248900000|2021-05-17 10:55:00|1692.5|1689.5|1692.5|1689.5|1692.5|1689.5|1692|1689|5
1621249200000|2021-05-17 11:00:00|1692.4|1689.4|1695.5|1692.5|1695.5|1692.5|1692.4|1689.4|92
1621249500000|2021-05-17 11:05:00|1695.4|1692.4|1695.5|1692.5|1697.4|1694.4|1693.9|1690.9|156
1621249800000|2021-05-17 11:10:00|1695.4|1692.4|1694.5|1691.5|1696.9|1693.9|1694.5|1691.5|277
1621250100000|2021-05-17 11:15:00|1694.4|1691.4|1694.9|1691.9|1696.4|1693.4|1694.4|1691.4|314
1621250400000|2021-05-17 11:20:00|1694.5|1691.5|1695.5|1692.5|1696|1693|1694.4|1691.4|49
1621250700000|2021-05-17 11:25:00|1696.2|1693.2|1696.7|1693.7|1697.5|1694.5|1696.2|1693.2|127
1621251000000|2021-05-17 11:30:00|1697.4|1694.4|1694.7|1691.7|1697.5|1694.5|1694.7|1691.7|139
1621251300000|2021-05-17 11:35:00|1695.5|1692.5|1695.4|1692.4|1695.5|1692.5|1695|1692|7
1621251600000|2021-05-17 11:40:00|1695.5|1692.5|1695.4|1692.4|1696.4|1693.4|1695.4|1692.4|103
1621251900000|2021-05-17 11:45:00|1694.9|1691.9|1694.4|1691.4|1696.4|1693.4|1692.9|1689.9|129
1621252200000|2021-05-17 11:50:00|1694.5|1691.5|1694.5|1691.5|1694.5|1691.5|1693.5|1690.5|57
1621252500000|2021-05-17 11:55:00|1695.2|1692.2|1690|1687|1696.9|1693.9|1690|1687|136
1621252800000|2021-05-17 12:00:00|1690.2|1687.2|1687.7|1684.7|1691.4|1688.4|1687.7|1684.7|281
1621253100000|2021-05-17 12:05:00|1688.2|1685.2|1687.7|1684.7|1688.7|1685.7|1686.7|1683.7|220
1621253400000|2021-05-17 12:10:00|1687.2|1684.2|1686.7|1683.7|1687.2|1684.2|1685.7|1682.7|259
1621253700000|2021-05-17 12:15:00|1686.4|1683.4|1689.7|1686.7|1690.7|1687.7|1685.7|1682.7|618
1621254000000|2021-05-17 12:20:00|1689.9|1686.9|1693.7|1690.7|1693.7|1690.7|1689.9|1686.9|114
1621254300000|2021-05-17 12:25:00|1693.2|1690.2|1688.7|1685.7|1693.2|1690.2|1688.7|1685.7|140
1621254600000|2021-05-17 12:30:00|1688.9|1685.9|1687.9|1684.9|1688.9|1685.9|1687.9|1684.9|218
1621254900000|2021-05-17 12:35:00|1689.9|1686.9|1688.9|1685.9|1690.1|1687.1|1687.9|1684.9|211
1621255200000|2021-05-17 12:40:00|1689.2|1686.2|1691.7|1688.7|1691.9|1688.9|1689.2|1686.2|86
1621255500000|2021-05-17 12:45:00|1691.9|1688.9|1689.9|1686.9|1692.1|1689.1|1689.7|1686.7|206
1621255800000|2021-05-17 12:50:00|1689.7|1686.7|1691.9|1688.9|1693.7|1690.7|1689.7|1686.7|195
1621256100000|2021-05-17 12:55:00|1691.7|1688.7|1690.4|1687.4|1691.7|1688.7|1689.9|1686.9|110
1621256400000|2021-05-17 13:00:00|1690.9|1687.9|1692.1|1689.1|1692.9|1689.9|1690.1|1687.1|75
1621256700000|2021-05-17 13:05:00|1691.9|1688.9|1696.9|1693.9|1697.1|1694.1|1691.9|1688.9|248
1621257000000|2021-05-17 13:10:00|1697.1|1694.1|1698.7|1695.7|1699.7|1696.7|1696.7|1693.7|335
1621257300000|2021-05-17 13:15:00|1698.1|1695.1|1700.7|1697.7|1700.7|1697.7|1697.5|1694.5|171
1621257600000|2021-05-17 13:20:00|1702.6|1699.6|1708.7|1705.7|1708.7|1705.7|1700.9|1697|750
1621257900000|2021-05-17 13:25:00|1708.6|1705.6|1714.4|1711.4|1714.4|1711.4|1707.7|1704.7|330
1621258200000|2021-05-17 13:30:00|1713.7|1710.7|1710.6|1707.6|1716.4|1713.4|1709.6|1706.6|422
1621258500000|2021-05-17 13:35:00|1710.9|1707.9|1711.2|1708.2|1717.6|1714.6|1706.9|1703.9|816
1621258800000|2021-05-17 13:40:00|1710.9|1707.9|1711.7|1708.7|1711.7|1708.7|1707.6|1704.6|215
1621259100000|2021-05-17 13:45:00|1709.9|1706.9|1712.9|1709.9|1714.6|1711.6|1708.9|1705.9|443
1621259400000|2021-05-17 13:50:00|1712.2|1709.2|1713.9|1710.9|1713.9|1710.9|1709.7|1706.7|337
1621259700000|2021-05-17 13:55:00|1714.7|1711.7|1709.7|1706.7|1714.7|1711.7|1708.9|1705.9|441
1621260000000|2021-05-17 14:00:00|1709.1|1706.1|1705.6|1702.6|1709.7|1706.7|1705.1|1702.1|447
1621260300000|2021-05-17 14:05:00|1705.1|1702.1|1707.1|1704.1|1707.1|1704.1|1704.4|1701.4|207
1621260600000|2021-05-17 14:10:00|1706.2|1703.2|1710.2|1707.2|1711.2|1708.2|1704.4|1701.4|323
1621260900000|2021-05-17 14:15:00|1710.1|1707.1|1706.2|1703.2|1711.6|1708.6|1705.7|1702.7|147
1621261200000|2021-05-17 14:20:00|1706.1|1703.1|1710.2|1707.2|1710.2|1707.2|1704.2|1701.2|313
1621261500000|2021-05-17 14:25:00|1709.9|1706.9|1708.4|1705.4|1711.2|1708.2|1708.2|1705.2|137
1621261800000|2021-05-17 14:30:00|1708.2|1705.2|1714.2|1711.2|1715.4|1712.4|1707.4|1704.4|566
1621262100000|2021-05-17 14:35:00|1713.4|1710.4|1710.2|1707.2|1713.4|1710.4|1709.4|1706.4|354
1621262400000|2021-05-17 14:40:00|1710.1|1707.1|1709.2|1706.2|1710.2|1707.2|1707.4|1704.4|148
1621262700000|2021-05-17 14:45:00|1709.4|1706.4|1703.2|1700.2|1709.4|1706.4|1703.2|1700.2|547
1621263000000|2021-05-17 14:50:00|1703.9|1700.9|1710.9|1707.9|1712.1|1709.1|1703.9|1700.9|389
1621263300000|2021-05-17 14:55:00|1710.2|1707.2|1710.1|1707.1|1713.1|1710.1|1709.2|1706.2|511
1621263600000|2021-05-17 15:00:00|1710.2|1707.2|1708.9|1705.9|1711.1|1708.1|1708.2|1705.2|137
1621263900000|2021-05-17 15:05:00|1709.1|1706.1|1705.4|1702.4|1709.1|1706.1|1705.2|1702.2|81
1621264200000|2021-05-17 15:10:00|1706.2|1703.2|1706.4|1703.4|1706.4|1703.4|1704.2|1701.2|114
1621264500000|2021-05-17 15:15:00|1705.8|1702.8|1704.2|1701.2|1707.2|1704.2|1704.2|1701.2|170
1621264800000|2021-05-17 15:20:00|1704.4|1701.4|1702.4|1699.4|1705.6|1702.6|1701.9|1698.9|192
1621265100000|2021-05-17 15:25:00|1701.4|1698.4|1702.4|1699.4|1704.1|1701.1|1701.4|1698.4|120
1621265400000|2021-05-17 15:30:00|1701.4|1698.4|1701.2|1698.2|1702.2|1699.2|1700.4|1697.4|431
1621265700000|2021-05-17 15:35:00|1700.2|1697.2|1702.7|1699.7|1704.4|1701.4|1700.2|1697.2|227
1621266000000|2021-05-17 15:40:00|1703.2|1700.2|1705.4|1702.4|1708.1|1705.1|1703.1|1700.1|234
1621266300000|2021-05-17 15:45:00|1705.2|1702.2|1705.7|1702.7|1706.1|1703.1|1705.1|1702.1|140
1621266600000|2021-05-17 15:50:00|1705.4|1702.4|1705.2|1702.2|1707.2|1704.2|1705.2|1702.2|79
1621266900000|2021-05-17 15:55:00|1705.1|1702.1|1705.1|1702.1|1705.2|1702.2|1703.1|1700.1|141
1621267200000|2021-05-17 16:00:00|1704.7|1701.7|1708.1|1705.1|1708.1|1705.1|1702.4|1699.4|280
1621267500000|2021-05-17 16:05:00|1707.4|1704.4|1704.4|1701.4|1708.1|1705.1|1703.4|1700.4|157
1621267800000|2021-05-17 16:10:00|1704.2|1701.2|1703.4|1700.4|1704.4|1701.4|1701.4|1698.4|184
1621268100000|2021-05-17 16:15:00|1703.1|1700.1|1704.9|1701.9|1705.4|1702.4|1702.6|1699.6|746
1621268400000|2021-05-17 16:20:00|1705.4|1702.4|1705.4|1702.4|1705.4|1702.4|1704.6|1701.6|120
1621268700000|2021-05-17 16:25:00|1706.4|1703.4|1710.4|1707.4|1711.8|1708.8|1706.4|1703.4|517
1621269000000|2021-05-17 16:30:00|1710.3|1707.3|1708.4|1705.4|1710.3|1707.3|1708.3|1705.3|169
1621269300000|2021-05-17 16:35:00|1709.1|1706.1|1707.3|1704.3|1710.4|1707.4|1707.3|1704.3|623
1621269600000|2021-05-17 16:40:00|1707.4|1704.4|1705.9|1702.9|1707.4|1704.4|1704.4|1701.4|192
1621269900000|2021-05-17 16:45:00|1705.6|1702.6|1701.4|1698.4|1705.6|1702.6|1700.8|1697.8|357
1621270200000|2021-05-17 16:50:00|1702.4|1699.4|1706.1|1703.1|1707.1|1704.1|1699.6|1696.6|1739
1621270500000|2021-05-17 16:55:00|1705.4|1702.4|1702.3|1699.3|1707.1|1704.1|1702.3|1699.3|1482
1621323000000|2021-05-18 07:30:00|1709.6|1706.6|1719.2|1716.2|1722.7|1719.7|1709.6|1706.6|626
1621323300000|2021-05-18 07:35:00|1720.2|1717.2|1726.5|1723.5|1726.5|1723.5|1720.2|1717.2|1210
1621323600000|2021-05-18 07:40:00|1726.2|1723.2|1724.7|1721.7|1726.5|1723.5|1723.5|1720.5|144
1621323900000|2021-05-18 07:45:00|1725.5|1722.5|1724.4|1721.4|1725.7|1722.7|1721.9|1718.9|238
1621324200000|2021-05-18 07:50:00|1724|1721|1724.4|1721.4|1724.9|1721.9|1722.4|1719.4|69
1621324500000|2021-05-18 07:55:00|1724.5|1721.5|1719|1716|1725.2|1722.2|1719|1716|87
1621324800000|2021-05-18 08:00:00|1719.2|1716.2|1719|1716|1719.2|1716.2|1718.2|1715.2|41
1621325100000|2021-05-18 08:05:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|32
1621325400000|2021-05-18 08:10:00|1718.7|1715.7|1719|1716|1720|1717|1718.2|1715.2|80
1621325700000|2021-05-18 08:15:00|1718.7|1715.7|1718|1715|1718.7|1715.7|1716.9|1713.9|34
1621326000000|2021-05-18 08:20:00|1718.2|1715.2|1723.2|1720.2|1723.2|1720.2|1718.2|1715.2|91
1621326300000|2021-05-18 08:25:00|1723|1720|1724.2|1721.2|1724.2|1721.2|1720.2|1717.2|97
1621326600000|2021-05-18 08:30:00|1723.2|1720.2|1723|1720|1724|1721|1722.2|1719.2|26
1621326900000|2021-05-18 08:35:00|1723.9|1720.9|1724|1721|1724.2|1721.2|1723.9|1720.9|62
1621327200000|2021-05-18 08:40:00|1723.9|1720.9|1725.9|1722.9|1725.9|1722.9|1723.9|1720.9|52
1621327500000|2021-05-18 08:45:00|1725|1722|1723.9|1720.9|1725|1722|1723.9|1720.9|47
1621327800000|2021-05-18 08:50:00|1724|1721|1722.9|1719.9|1724|1721|1722.9|1719.9|57
1621328100000|2021-05-18 08:55:00|1722|1719|1720.9|1717.9|1722.2|1719.2|1720.9|1717.9|66
1621328400000|2021-05-18 09:00:00|1721|1718|1720.7|1717.7|1723.2|1720.2|1720.2|1717.2|81
1621328700000|2021-05-18 09:05:00|1721|1718|1719.7|1716.7|1721.2|1718.2|1719.7|1716.7|19
1621329000000|2021-05-18 09:10:00|1720|1717|1721.2|1718.2|1721.2|1718.2|1720|1717|27
1621329300000|2021-05-18 09:15:00|1721|1718|1720.2|1717.2|1721|1718|1720.2|1717.2|20
1621329600000|2021-05-18 09:20:00|1719.9|1716.9|1723.2|1720.2|1724.2|1721.2|1719.7|1716.7|87
1621329900000|2021-05-18 09:25:00|1722.9|1719.9|1720.4|1717.4|1723.2|1720.2|1719.2|1716.2|78
1621330200000|2021-05-18 09:30:00|1720.2|1717.2|1721.2|1718.2|1722|1719|1719.7|1716.7|48
1621330500000|2021-05-18 09:35:00|1723.2|1720.2|1723.2|1720.2|1723.2|1720.2|1723.2|1720.2|9
1621330800000|2021-05-18 09:40:00|1724.5|1721.5|1725|1722|1725.9|1722.9|1724.2|1721.2|73
1621331100000|2021-05-18 09:45:00|1726|1723|1727.9|1724.9|1728.9|1725.9|1724|1721|54
1621331400000|2021-05-18 09:50:00|1727.4|1724.4|1729.9|1726.9|1729.9|1726.9|1726.4|1723.4|150
1621331700000|2021-05-18 09:55:00|1729.7|1726.7|1729.4|1726.4|1729.9|1726.9|1727.9|1724.9|125
1621332000000|2021-05-18 10:00:00|1729.1|1726.1|1728.1|1725.1|1729.1|1726.1|1727.2|1724.2|149
1621332300000|2021-05-18 10:05:00|1728.2|1725.2|1724.2|1721.2|1728.2|1725.2|1723.9|1720.9|142
1621332600000|2021-05-18 10:10:00|1725.1|1722.1|1725.2|1722.2|1725.2|1722.2|1725.1|1722.1|80
1621332900000|2021-05-18 10:15:00|1725.1|1722.1|1724.2|1721.2|1725.1|1722.1|1724.2|1721.2|41
1621333200000|2021-05-18 10:20:00|||||||||18
1621333500000|2021-05-18 10:25:00|1725.2|1722.2|1726.2|1723.2|1727.6|1724.6|1724.7|1721.7|207
1621333800000|2021-05-18 10:30:00|1726.1|1723.1|1726.2|1723.2|1726.9|1723.9|1725.2|1722.2|28
1621334100000|2021-05-18 10:35:00|1727.2|1724.2|1728.1|1725.1|1728.1|1725.1|1727.1|1724.1|83
1621334400000|2021-05-18 10:40:00|1727.7|1724.7|1728.1|1725.1|1728.2|1725.2|1727.7|1724.7|3
1621334700000|2021-05-18 10:45:00|1727.7|1724.7|1727.2|1724.2|1729.6|1726.6|1727.2|1724.2|54
1621335000000|2021-05-18 10:50:00|1727.1|1724.1|1727.2|1724.2|1727.2|1724.2|1727.1|1724.1|11
1621335300000|2021-05-18 10:55:00|1727.1|1724.1|1726.1|1723.1|1727.2|1724.2|1725.2|1722.2|68
1621335600000|2021-05-18 11:00:00|1725.2|1722.2|1722.7|1719.7|1725.7|1722.7|1720.2|1717.2|265
1621335900000|2021-05-18 11:05:00|1723.1|1720.1|1723.7|1720.7|1724.2|1721.2|1722.7|1719.7|26
1621336200000|2021-05-18 11:10:00|1723.4|1720.4|1727.9|1724.9|1727.9|1724.9|1723.2|1720.2|116
1621336500000|2021-05-18 11:15:00|1727.6|1724.6|1733.1|1730.1|1733.2|1730.2|1727.2|1724.2|29
1621336800000|2021-05-18 11:20:00|1732.6|1729.6|1731.5|1728.5|1734.4|1731.4|1730.6|1727.6|381
1621337100000|2021-05-18 11:25:00|1731.7|1728.7|1728.6|1725.6|1731.9|1728.9|1727.2|1724.2|172
1621337400000|2021-05-18 11:30:00|1728.2|1725.2|1727.2|1724.2|1731.9|1728.9|1725.6|1722.6|174
1621337700000|2021-05-18 11:35:00|1730.1|1727.1|1730.1|1727.1|1732.9|1729.9|1729.1|1726.1|312
1621338000000|2021-05-18 11:40:00|1729.9|1726.9|1731.5|1728.5|1732.7|1729.7|1729.9|1726.9|24
1621338300000|2021-05-18 11:45:00|1731.2|1728.2|1732.9|1729.9|1733.7|1730.7|1730.9|1727.9|57
1621338600000|2021-05-18 11:50:00|1733.2|1730.2|1734.9|1731.9|1735.7|1732.7|1731.9|1728.9|94
1621338900000|2021-05-18 11:55:00|1735.5|1732.5|1733.4|1730.4|1736.9|1733.9|1733.4|1730.4|73
1621339200000|2021-05-18 12:00:00|1732.9|1729.9|1728.9|1725.9|1733.2|1730.2|1728.9|1725.9|304
1621339500000|2021-05-18 12:05:00|1728.2|1725.2|1728.2|1725.2|1732.1|1729.1|1727.9|1724.9|161
1621339800000|2021-05-18 12:10:00|1727.9|1724.9|1722.2|1719.2|1728.2|1725.2|1721.7|1718.7|445
1621340100000|2021-05-18 12:15:00|1722.1|1719.1|1715.9|1712.9|1723.2|1720.2|1714.9|1711.9|503
1621340400000|2021-05-18 12:20:00|1715.6|1712.6|1715.4|1712.4|1716.2|1713.2|1714.4|1711.4|239
1621340700000|2021-05-18 12:25:00|1715.2|1712.2|1716.2|1713.2|1716.4|1713.4|1712.6|1709.6|133
1621341000000|2021-05-18 12:30:00|1716.4|1713.4|1717.4|1714.4|1717.4|1714.4|1712.6|1709.6|272
1621341300000|2021-05-18 12:35:00|1717.2|1714.2|1715.6|1712.6|1718.2|1715.2|1715.4|1712.4|160
1621341600000|2021-05-18 12:40:00|1714.6|1711.6|1716.9|1713.9|1717.6|1714.6|1714.4|1711.4|142
1621341900000|2021-05-18 12:45:00|1717.2|1714.2|1716.6|1713.6|1717.6|1714.6|1715.6|1712.6|331
1621342200000|2021-05-18 12:50:00|1716.1|1713.1|1715.6|1712.6|1717.1|1714.1|1715.6|1712.6|173
1621342500000|2021-05-18 12:55:00|1715.3|1712.3|1715.6|1712.6|1716.6|1713.6|1714.6|1711.6|148
1621342800000|2021-05-18 13:00:00|1714.6|1711.6|1708.6|1705.6|1714.6|1711.6|1708.4|1705.4|481
1621343100000|2021-05-18 13:05:00|1708|1705|1707|1704|1708|1705|1706|1703|665
1621343400000|2021-05-18 13:10:00|1706|1703|1706|1703|1706|1703|1705.8|1702.8|94
1621343700000|2021-05-18 13:15:00|1705.8|1702.8|1706|1703|1706|1703|1705.8|1702.8|114
1621344000000|2021-05-18 13:20:00|1707|1704|1712.6|1709.6|1712.6|1709.6|1707|1704|273
1621344300000|2021-05-18 13:25:00|1712.3|1709.3|1710.6|1707.6|1712.3|1709.3|1710.6|1707.6|77
1621344600000|2021-05-18 13:30:00|1710.3|1707.3|1709.6|1706.6|1712|1709|1708|1705|345
1621344900000|2021-05-18 13:35:00|1710|1707|1712.6|1709.6|1714.6|1711.6|1709.6|1706.6|241
1621345200000|2021-05-18 13:40:00|1712.3|1709.3|1704.8|1701.8|1712.6|1709.6|1704|1701|395
1621345500000|2021-05-18 13:45:00|1705|1702|1704.6|1701.6|1705.6|1702.6|1703|1700|349
1621345800000|2021-05-18 13:50:00|1704.3|1701.3|1705.6|1702.6|1705.6|1702.6|1703|1700|263
1621346100000|2021-05-18 13:55:00|1706.6|1703.6|1707.8|1704.8|1708.6|1705.6|1706.6|1703.6|280
1621346400000|2021-05-18 14:00:00|1708|1705|1707.8|1704.8|1709|1706|1706|1703|333
1621346700000|2021-05-18 14:05:00|1708|1705|1709.8|1706.8|1711.6|1708.6|1707.8|1704.8|318
1621347000000|2021-05-18 14:10:00|1709.6|1706.6|1714.3|1711.3|1714.6|1711.6|1709.6|1706.6|649
1621347300000|2021-05-18 14:15:00|1713.8|1710.8|1721.3|1718.3|1722|1719|1711.8|1708.8|628
1621347600000|2021-05-18 14:20:00|1721.5|1718.5|1723.3|1720.3|1724|1721|1721|1718|366
1621347900000|2021-05-18 14:25:00|1723|1720|1727.3|1724.3|1727.8|1724.8|1723|1720|354
1621348200000|2021-05-18 14:30:00|1727.6|1724.6|1734.6|1731.6|1737.3|1734.3|1727|1724|656
1621348500000|2021-05-18 14:35:00|1734.9|1731.9|1735.8|1732.8|1740.6|1737.6|1734.6|1731.6|831
1621348800000|2021-05-18 14:40:00|1736|1733|1736.8|1733.8|1739.4|1736.4|1734.3|1731.3|845
1621349100000|2021-05-18 14:45:00|1737.3|1734.3|1738|1735|1741.6|1738.6|1736.8|1733.8|486
1621349400000|2021-05-18 14:50:00|1737.8|1734.8|1737.8|1734.8|1738.6|1735.6|1734.8|1731.8|455
1621349700000|2021-05-18 14:55:00|1738|1735|1738|1735|1741|1738|1736.3|1733.3|1769
1621350000000|2021-05-18 15:00:00|1738.6|1735.6|1733.3|1730.3|1739|1736|1732.3|1729.3|384
1621350300000|2021-05-18 15:05:00|1733.2|1730.2|1739|1736|1739|1736|1733.2|1730.2|243
1621350600000|2021-05-18 15:10:00|1739.3|1736.3|1740.2|1737.2|1741.2|1738.2|1738.3|1735.3|468
1621350900000|2021-05-18 15:15:00|1740|1737|1736.2|1733.2|1740|1737|1735.3|1732.3|437
1621351200000|2021-05-18 15:20:00|1736|1733|1738.3|1735.3|1739.3|1736.3|1735.3|1732.3|398
1621351500000|2021-05-18 15:25:00|1737.3|1734.3|1735|1732|1738|1735|1735|1732|199
1621351800000|2021-05-18 15:30:00|1733.3|1730.3|1728|1725|1734|1731|1726.3|1723.3|488
1621352100000|2021-05-18 15:35:00|1727.7|1724.7|1727|1724|1728|1725|1725.3|1722.3|198
1621352400000|2021-05-18 15:40:00|1727.2|1724.2|1726.3|1723.3|1728.2|1725.2|1726.3|1723.3|460
1621352700000|2021-05-18 15:45:00|1727.2|1724.2|1724.5|1721.5|1728.3|1725.3|1724.3|1721.3|1219
1621353000000|2021-05-18 15:50:00|1724.3|1721.3|1723.3|1720.3|1725.3|1722.3|1723.3|1720.3|882
1621353300000|2021-05-18 15:55:00|1724.3|1721.3|1720.5|1717.5|1724.5|1721.5|1719.7|1716.7|561
1621353600000|2021-05-18 16:00:00|1719.5|1716.5|1715.3|1712.3|1719.5|1716.5|1715|1712|854
1621353900000|2021-05-18 16:05:00|1714.7|1711.7|1721.8|1718.8|1722|1719|1711.8|1708.8|1757
1621354200000|2021-05-18 16:10:00|1721.6|1718.6|1722.6|1719.6|1722.8|1719.8|1719.8|1716.8|306
1621354500000|2021-05-18 16:15:00|1720.8|1717.8|1718|1715|1720.8|1717.8|1715|1712|297
1621354800000|2021-05-18 16:20:00|1717.8|1714.8|1723.6|1720.6|1723.8|1720.8|1716.8|1713.8|314
1621355100000|2021-05-18 16:25:00|1723.8|1720.8|1724|1721|1726.3|1723.3|1721|1718|320
1621355400000|2021-05-18 16:30:00|1723.8|1720.8|1729.3|1726.3|1730.1|1727.1|1723.8|1720.8|646
1621355700000|2021-05-18 16:35:00|1729.6|1726.6|1727.6|1724.6|1729.6|1726.6|1726|1723|238
1621356000000|2021-05-18 16:40:00|1728.6|1725.6|1734.8|1731.8|1735.8|1732.8|1728.6|1725.6|377
1621356300000|2021-05-18 16:45:00|1734.3|1731.3|1731.7|1728.7|1735.6|1732.6|1731.7|1728.7|757
1621356600000|2021-05-18 16:50:00|1732.2|1729.2|1727|1724|1732.2|1729.2|1725.2|1722.2|2592
1621356900000|2021-05-18 16:55:00|1726|1723|1724|1721|1727.2|1724.2|1723|1720|396
1621409400000|2021-05-19 07:30:00|1714.3|1711.3|1710.5|1707.5|1716.3|1713.3|1710.5|1707.5|932
1621409700000|2021-05-19 07:35:00|1710|1707|1708.5|1705.5|1710|1707|1705.9|1702.9|727
1621410000000|2021-05-19 07:40:00|1709.5|1706.5|1705.5|1702.5|1709.5|1706.5|1704.5|1701.5|78
1621410300000|2021-05-19 07:45:00|1705.8|1702.8|1706.5|1703.5|1707.5|1704.5|1705.8|1702.8|191
1621410600000|2021-05-19 07:50:00|1706.3|1703.3|1706.5|1703.5|1706.5|1703.5|1704.3|1701.3|199
1621410900000|2021-05-19 07:55:00|1706.8|1703.8|1709.3|1706.3|1709.3|1706.3|1706.8|1703.8|247
1621411200000|2021-05-19 08:00:00|1710|1707|1709.3|1706.3|1710.1|1707.1|1709.3|1706.3|62
1621411500000|2021-05-19 08:05:00|1711.1|1708.1|1710|1707|1711.1|1708.1|1710|1707|413
1621411800000|2021-05-19 08:10:00|1709.1|1706.1|1709|1706|1711|1708|1709|1706|53
1621412100000|2021-05-19 08:15:00|1708.1|1705.1|1707|1704|1708.1|1705.1|1706.8|1703.8|85
1621412400000|2021-05-19 08:20:00|1706.8|1703.8|1706.1|1703.1|1706.8|1703.8|1705.1|1702.1|83
1621412700000|2021-05-19 08:25:00|1706.3|1703.3|1706.1|1703.1|1707.8|1704.8|1706.1|1703.1|153
1621413000000|2021-05-19 08:30:00|1706.8|1703.8|1706.1|1703.1|1707.1|1704.1|1706.1|1703.1|50
1621413300000|2021-05-19 08:35:00|1706|1703|1706.1|1703.1|1706.1|1703.1|1705|1702|172
1621413600000|2021-05-19 08:40:00|1705.8|1702.8|1705.3|1702.3|1706.1|1703.1|1705.1|1702.1|32
1621413900000|2021-05-19 08:45:00|1705.1|1702.1|1704.3|1701.3|1705.1|1702.1|1704.3|1701.3|63
1621414200000|2021-05-19 08:50:00|1705.1|1702.1|1704.3|1701.3|1705.1|1702.1|1703.3|1700.3|98
1621414500000|2021-05-19 08:55:00|1704.5|1701.5|1703.5|1700.5|1704.5|1701.5|1703.5|1700.5|84
1621414800000|2021-05-19 09:00:00|1701.5|1698.5|1700.7|1697.7|1701.5|1698.5|1700.7|1697.7|311
1621415100000|2021-05-19 09:05:00|1700.5|1697.5|1701.9|1698.9|1703.5|1700.5|1699.9|1696.9|206
1621415400000|2021-05-19 09:10:00|1700.9|1697.9|1700.9|1697.9|1700.9|1697.9|1700.4|1697.4|92
1621415700000|2021-05-19 09:15:00|||||||||14
1621416000000|2021-05-19 09:20:00|1701.9|1698.9|1703.7|1700.7|1703.9|1700.9|1701.7|1698.7|91
1621416300000|2021-05-19 09:25:00|1703.9|1700.9|1703.7|1700.7|1704.7|1701.7|1703.4|1700.4|26
1621416600000|2021-05-19 09:30:00|1705.2|1702.2|1703.9|1700.9|1705.9|1702.9|1703.4|1700.4|35
1621416900000|2021-05-19 09:35:00|1704.5|1701.5|1704.9|1701.9|1705.9|1702.9|1704.5|1701.5|21
1621417200000|2021-05-19 09:40:00|1705.3|1702.3|1703.9|1700.9|1705.9|1702.9|1703.9|1700.9|17
1621417500000|2021-05-19 09:45:00|1703.7|1700.7|1704.5|1701.5|1704.9|1701.9|1702.9|1699.9|23
1621417800000|2021-05-19 09:50:00|1704.9|1701.9|1706.9|1703.9|1707.9|1704.9|1704.7|1701.7|29
1621418100000|2021-05-19 09:55:00|1706.7|1703.7|1707.7|1704.7|1707.9|1704.9|1706.7|1703.7|28
1621418400000|2021-05-19 10:00:00|1706.9|1703.9|1703.9|1700.9|1707.9|1704.9|1703.9|1700.9|92
1621418700000|2021-05-19 10:05:00|1705.7|1702.7|1705.2|1702.2|1705.9|1702.9|1704.9|1701.9|121
1621419000000|2021-05-19 10:10:00|1705.5|1702.5|1706.5|1703.5|1707.5|1704.5|1704.9|1701.9|462
1621419300000|2021-05-19 10:15:00|1707.5|1704.5|1707.5|1704.5|1710.2|1707.2|1705.5|1702.5|266
1621419600000|2021-05-19 10:20:00|1707.7|1704.7|1709.3|1706.3|1709.3|1706.3|1707.5|1704.5|24
1621419900000|2021-05-19 10:25:00|1709|1706|1708.8|1705.8|1709.5|1706.5|1708.3|1705.3|35
1621420200000|2021-05-19 10:30:00|1709.2|1706.2|1708.5|1705.5|1710.5|1707.5|1708.5|1705.5|60
1621420500000|2021-05-19 10:35:00|1708.3|1705.3|1710.9|1707.9|1711.3|1708.3|1708.3|1705.3|72
1621420800000|2021-05-19 10:40:00|1711.2|1708.2|1708.4|1705.4|1711.4|1708.4|1707|1704|39
1621421100000|2021-05-19 10:45:00|1707.5|1704.5|1708|1705|1708.4|1705.4|1707.4|1704.4|29
1621421400000|2021-05-19 10:50:00|1708.4|1705.4|1707.4|1704.4|1709.5|1706.5|1707.4|1704.4|21
1621421700000|2021-05-19 10:55:00|1707.5|1704.5|1708.4|1705.4|1708.5|1705.5|1706.4|1703.4|37
1621422000000|2021-05-19 11:00:00|1708.5|1705.5|1709.5|1706.5|1709.5|1706.5|1707.4|1704.4|39
1621422300000|2021-05-19 11:05:00|1709.4|1706.4|1707.5|1704.5|1709.4|1706.4|1707.4|1704.4|275
1621422600000|2021-05-19 11:10:00|1707.9|1704.9|1708.9|1705.9|1709.2|1706.2|1707.4|1704.4|27
1621422900000|2021-05-19 11:15:00|1708.5|1705.5|1704.5|1701.5|1709.5|1706.5|1704.5|1701.5|40
1621423200000|2021-05-19 11:20:00|1705.2|1702.2|1704.4|1701.4|1706.5|1703.5|1703.5|1700.5|60
1621423500000|2021-05-19 11:25:00|1704.5|1701.5|1704.5|1701.5|1705.4|1702.4|1703.5|1700.5|31
1621423800000|2021-05-19 11:30:00|1704.4|1701.4|1704.9|1701.9|1705.5|1702.5|1703.5|1700.5|67
1621424100000|2021-05-19 11:35:00|1704.5|1701.5|1702.5|1699.5|1704.5|1701.5|1702.5|1699.5|23
1621424400000|2021-05-19 11:40:00|1702.4|1699.4|1700.7|1697.7|1702.5|1699.5|1700.4|1697.4|131
1621424700000|2021-05-19 11:45:00|1700.5|1697.5|1701.5|1698.5|1701.5|1698.5|1700.4|1697.4|64
1621425000000|2021-05-19 11:50:00|1701.4|1698.4|1701.4|1698.4|1701.5|1698.5|1699.5|1696.5|63
1621425300000|2021-05-19 11:55:00|1701.2|1698.2|1698.5|1695.5|1701.2|1698.2|1698.5|1695.5|226
1621425600000|2021-05-19 12:00:00|1698.9|1695.9|1700.4|1697.4|1700.5|1697.5|1695.4|1692.4|430
1621425900000|2021-05-19 12:05:00|1700.2|1697.2|1700.5|1697.5|1700.5|1697.5|1698.4|1695.4|256
1621426200000|2021-05-19 12:10:00|1699.5|1696.5|1700.2|1697.2|1700.2|1697.2|1695.6|1692.6|452
1621426500000|2021-05-19 12:15:00|1700.4|1697.4|1700.7|1697.7|1700.7|1697.7|1699.6|1696.6|603
1621426800000|2021-05-19 12:20:00|1700.9|1697.9|1700.6|1697.6|1700.9|1697.9|1699.6|1696.6|223
1621427100000|2021-05-19 12:25:00|1699.6|1696.6|1700.7|1697.7|1702.6|1699.6|1699.6|1696.6|359
1621427400000|2021-05-19 12:30:00|1700.6|1697.6|1708.4|1705.4|1708.4|1705.4|1699.7|1696.7|296
1621427700000|2021-05-19 12:35:00|1707.9|1704.9|1700.6|1697.6|1708.2|1705.2|1700.6|1697.6|206
1621428000000|2021-05-19 12:40:00|1700.7|1697.7|1703.6|1700.6|1703.6|1700.6|1700.7|1697.7|83
1621428300000|2021-05-19 12:45:00|1702.7|1699.7|1703.7|1700.7|1703.7|1700.7|1700.7|1697.7|114
1621428600000|2021-05-19 12:50:00|1702.7|1699.7|1700.7|1697.7|1702.7|1699.7|1700.7|1697.7|105
1621428900000|2021-05-19 12:55:00|1700.9|1697.9|1698.9|1695.9|1700.9|1697.9|1697.6|1694.6|256
1621429200000|2021-05-19 13:00:00|1699.6|1696.6|1694.7|1691.7|1699.6|1696.6|1694.6|1691.6|577
1621429500000|2021-05-19 13:05:00|1694.9|1691.9|1696.7|1693.7|1697.6|1694.6|1693.6|1690.6|338
1621429800000|2021-05-19 13:10:00|1696.6|1693.6|1695.7|1692.7|1696.6|1693.6|1692.9|1689.9|416
1621430100000|2021-05-19 13:15:00|1696.2|1693.2|1697.9|1694.9|1700.6|1697.6|1695.9|1692.9|185
1621430400000|2021-05-19 13:20:00|1697.7|1694.7|1701.2|1698.2|1701.2|1698.2|1695.9|1692.9|272
1621430700000|2021-05-19 13:25:00|1700.9|1697.9|1698.9|1695.9|1700.9|1697.9|1698.9|1695.9|109
1621431000000|2021-05-19 13:30:00|1699.6|1696.6|1699.9|1696.9|1701.6|1698.6|1695.9|1692.9|369
1621431300000|2021-05-19 13:35:00|1700.9|1697.9|1703.6|1700.6|1703.6|1700.6|1699.9|1696.9|270
1621431600000|2021-05-19 13:40:00|1702.8|1699.8|1707.9|1704.9|1707.9|1704.9|1702.8|1699.8|459
1621431900000|2021-05-19 13:45:00|1707.8|1704.8|1712.6|1709.6|1712.6|1709.6|1704.9|1701.9|1335
1621432200000|2021-05-19 13:50:00|1712.4|1709.4|1705.6|1702.6|1712.4|1709.4|1705.6|1702.6|264
1621432500000|2021-05-19 13:55:00|1705.4|1702.4|1706.4|1703.4|1708.1|1705.1|1704.6|1701.6|751
1621432800000|2021-05-19 14:00:00|1706.6|1703.6|1702.6|1699.6|1706.6|1703.6|1701.6|1698.6|356
1621433100000|2021-05-19 14:05:00|1702.8|1699.8|1702.4|1699.4|1704.2|1701.2|1701.6|1698.6|235
1621433400000|2021-05-19 14:10:00|1702.1|1699.1|1703.4|1700.4|1703.4|1700.4|1700.6|1697.6|196
1621433700000|2021-05-19 14:15:00|1703.6|1700.6|1704.6|1701.6|1706.6|1703.6|1703.6|1700.6|232
1621434000000|2021-05-19 14:20:00|1703.9|1700.9|1704.6|1701.6|1706.4|1703.4|1703.6|1700.6|177
1621434300000|2021-05-19 14:25:00|1704.9|1701.9|1711.3|1708.3|1712.8|1709.8|1704.6|1701.6|1193
1621434600000|2021-05-19 14:30:00|1711.6|1708.6|1712.8|1709.8|1712.8|1709.8|1707.2|1704.2|864
1621434900000|2021-05-19 14:35:00|1712.2|1709.2|1708|1705|1713.1|1710.1|1707.5|1704.5|519
1621435200000|2021-05-19 14:40:00|1708.2|1705.2|1712|1709|1712|1709|1707.2|1704.2|330
1621435500000|2021-05-19 14:45:00|1712.3|1709.3|1708|1705|1712.3|1709.3|1705.2|1702.2|363
1621435800000|2021-05-19 14:50:00|1708.3|1705.3|1708|1705|1709.8|1706.8|1706|1703|231
1621436100000|2021-05-19 14:55:00|1708.8|1705.8|1706|1703|1708.8|1705.8|1705.2|1702.2|329
1621436400000|2021-05-19 15:00:00|1706.2|1703.2|1706|1703|1706.2|1703.2|1704.2|1701.2|152
1621436700000|2021-05-19 15:05:00|1706.2|1703.2|1709|1706|1711.8|1708.8|1705.8|1702.8|307
1621437000000|2021-05-19 15:10:00|1708.7|1705.7|1709.5|1706.5|1710.5|1707.5|1707.2|1704.2|524
1621437300000|2021-05-19 15:15:00|1709.2|1706.2|1707.2|1704.2|1711|1708|1707.2|1704.2|279
1621437600000|2021-05-19 15:20:00|1706.6|1703.6|1701.1|1698.1|1706.6|1703.6|1700.9|1697.9|530
1621437900000|2021-05-19 15:25:00|1701.4|1698.4|1700.6|1697.6|1702.9|1699.9|1699.6|1696.6|598
1621438200000|2021-05-19 15:30:00|1699.6|1696.6|1701.4|1698.4|1701.6|1698.6|1696.6|1693.6|991
1621438500000|2021-05-19 15:35:00|1701.6|1698.6|1700.4|1697.4|1702.2|1699.2|1698.4|1695.4|227
1621438800000|2021-05-19 15:40:00|1700.9|1697.9|1696.2|1693.2|1701.2|1698.2|1695.2|1692.2|310
1621439100000|2021-05-19 15:45:00|1697.2|1694.2|1702.2|1699.2|1703.2|1700.2|1696.2|1693.2|269
1621439400000|2021-05-19 15:50:00|1701.7|1698.7|1703.2|1700.2|1704.2|1701.2|1701.7|1698.7|121
1621439700000|2021-05-19 15:55:00|1703.8|1700.8|1703.2|1700.2|1705.8|1702.8|1703.2|1700.2|189
1621440000000|2021-05-19 16:00:00|1702.2|1699.2|1702.2|1699.2|1703.2|1700.2|1702.2|1699.2|200
1621440300000|2021-05-19 16:05:00|1701.9|1698.9|1704.2|1701.2|1705.2|1702.2|1701.9|1698.9|358
1621440600000|2021-05-19 16:10:00|1703.4|1700.4|1709.2|1706.2|1710.2|1707.2|1702.4|1699.4|530
1621440900000|2021-05-19 16:15:00|1709.8|1706.8|1706.5|1703.5|1711|1708|1705.7|1702.7|277
1621441200000|2021-05-19 16:20:00|1707|1704|1708.4|1705.4|1709.2|1706.2|1706.6|1703.6|181
1621441500000|2021-05-19 16:25:00|1708.2|1705.2|1708.7|1705.7|1710.2|1707.2|1707.2|1704.2|106
1621441800000|2021-05-19 16:30:00|1709|1706|1710.2|1707.2|1712.2|1709.2|1707.2|1704.2|353
1621442100000|2021-05-19 16:35:00|1709.9|1706.9|1705.6|1702.6|1711.9|1708.9|1704.7|1701.7|334
1621442400000|2021-05-19 16:40:00|1705.4|1702.4|1702.6|1699.6|1705.4|1702.4|1702.6|1699.6|115
1621442700000|2021-05-19 16:45:00|1703.1|1700.1|1705.2|1702.2|1706.4|1703.4|1701.6|1698.6|450
1621443000000|2021-05-19 16:50:00|1705.7|1702.7|1700.6|1697.6|1706.2|1703.2|1700.6|1697.6|2032
1621443300000|2021-05-19 16:55:00|1700.1|1697.1|1700|1697|1705.1|1702.1|1699.6|1696.6|1453
1621495800000|2021-05-20 07:30:00|1704.7|1701.7|1709.6|1706.6|1709.6|1706.6|1703.7|1700.7|710
1621496100000|2021-05-20 07:35:00|1709.2|1706.2|1708.7|1705.7|1709.2|1706.2|1706.7|1703.7|62
1621496400000|2021-05-20 07:40:00|1709.1|1706.1|1709.8|1706.8|1710.6|1707.6|1707.6|1704.6|101
1621496700000|2021-05-20 07:45:00|1710.1|1707.1|1714.8|1711.8|1714.8|1711.8|1709.8|1706.8|163
1621497000000|2021-05-20 07:50:00|1715.6|1712.6|1717.8|1714.8|1717.8|1714.8|1712.8|1709.8|145
1621497300000|2021-05-20 07:55:00|1717.4|1714.4|1714.8|1711.8|1717.4|1714.4|1714.8|1711.8|25
1621497600000|2021-05-20 08:00:00|1716.9|1713.9|1717.6|1714.6|1717.6|1714.6|1715.6|1712.6|57
1621497900000|2021-05-20 08:05:00|1717.3|1714.3|1717.6|1714.6|1717.6|1714.6|1717.3|1714.3|4
1621498200000|2021-05-20 08:10:00|1716.8|1713.8|1717.6|1714.6|1718.6|1715.6|1713.8|1710.8|40
1621498500000|2021-05-20 08:15:00|1717.8|1714.8|1717.4|1714.4|1719.2|1716.2|1717.4|1714.4|687
1621498800000|2021-05-20 08:20:00|1717.6|1714.6|1717.4|1714.4|1719.2|1716.2|1717.2|1714.2|734
1621499100000|2021-05-20 08:25:00|1718.4|1715.4|1716.7|1713.7|1718.4|1715.4|1716.7|1713.7|19
1621499400000|2021-05-20 08:30:00|1716.4|1713.4|1712.6|1709.6|1716.4|1713.4|1712.4|1709.4|91
1621499700000|2021-05-20 08:35:00|1713.2|1710.2|1713.4|1710.4|1714.2|1711.2|1713.1|1710.1|36
1621500000000|2021-05-20 08:40:00|1714|1711|1712.2|1709.2|1714.2|1711.2|1712.2|1709.2|62
1621500300000|2021-05-20 08:45:00|1711.2|1708.2|1708.9|1705.9|1712.2|1709.2|1708.9|1705.9|105
1621500600000|2021-05-20 08:50:00|1708.7|1705.7|1709.5|1706.5|1709.9|1706.9|1708.2|1705.2|43
1621500900000|2021-05-20 08:55:00|1709.2|1706.2|1706.7|1703.7|1709.5|1706.5|1704.4|1701.4|127
1621501200000|2021-05-20 09:00:00|1706.4|1703.4|1706.2|1703.2|1707.2|1704.2|1705.7|1702.7|62
1621501500000|2021-05-20 09:05:00|1707|1704|1710.2|1707.2|1710.2|1707.2|1706.4|1703.4|66
1621501800000|2021-05-20 09:10:00|1710.4|1707.4|1711.2|1708.2|1711.2|1708.2|1710|1707|17
1621502100000|2021-05-20 09:15:00|1711.4|1708.4|1710.4|1707.4|1711.4|1708.4|1710.2|1707.2|46
1621502400000|2021-05-20 09:20:00|1710|1707|1709.2|1706.2|1710|1707|1708.2|1705.2|20
1621502700000|2021-05-20 09:25:00|1709|1706|1707|1704|1710.5|1707.5|1707|1704|67
1621503000000|2021-05-20 09:30:00|1707.2|1704.2|1708|1705|1710|1707|1707.2|1704.2|41
1621503300000|2021-05-20 09:35:00|1708.2|1705.2|1705.4|1702.4|1709|1706|1705.4|1702.4|134
1621503600000|2021-05-20 09:40:00|1706.2|1703.2|1705|1702|1707.2|1704.2|1704|1701|44
1621503900000|2021-05-20 09:45:00|1704.7|1701.7|1705|1702|1705.2|1702.2|1704.2|1701.2|24
1621504200000|2021-05-20 09:50:00|1705.2|1702.2|1706.4|1703.4|1706.4|1703.4|1705|1702|15
1621504500000|2021-05-20 09:55:00|1706.2|1703.2|1703.2|1700.2|1706.2|1703.2|1702.9|1699.9|56
1621504800000|2021-05-20 10:00:00|1703.4|1700.4|1706|1703|1707|1704|1702.4|1699.4|173
1621505100000|2021-05-20 10:05:00|1707|1704|1704.2|1701.2|1707|1704|1704.2|1701.2|31
1621505400000|2021-05-20 10:10:00|1703.9|1700.9|1704.4|1701.4|1704.7|1701.7|1702.9|1699.9|25
1621505700000|2021-05-20 10:15:00|1704.2|1701.2|1700.8|1697.8|1704.2|1701.2|1700.8|1697.8|181
1621506000000|2021-05-20 10:20:00|1700.4|1697.4|1699.2|1696.2|1702|1699|1696.2|1693.2|353
1621506300000|2021-05-20 10:25:00|1699.8|1696.8|1699|1696|1700|1697|1698.4|1695.4|23
1621506600000|2021-05-20 10:30:00|1698.4|1695.4|1699|1696|1699.6|1696.6|1697.5|1694.5|45
1621506900000|2021-05-20 10:35:00|1699.2|1696.2|1699.2|1696.2|1700|1697|1698.4|1695.4|18
1621507200000|2021-05-20 10:40:00|1699|1696|1700.3|1697.3|1700.6|1697.6|1699|1696|266
1621507500000|2021-05-20 10:45:00|1700|1697|1698.2|1695.2|1700|1697|1698.2|1695.2|330
1621507800000|2021-05-20 10:50:00|1698.6|1695.6|1701|1698|1701|1698|1698.4|1695.4|39
1621508100000|2021-05-20 10:55:00|1700.7|1697.7|1699.4|1696.4|1702|1699|1699.4|1696.4|71
1621508400000|2021-05-20 11:00:00|1699.2|1696.2|1699.2|1696.2|1699.2|1696.2|1698.7|1695.7|119
1621508700000|2021-05-20 11:05:00|1698.7|1695.7|1699.4|1696.4|1699.4|1696.4|1697.4|1694.4|22
1621509000000|2021-05-20 11:10:00|1699.2|1696.2|1704.3|1701.3|1704.3|1701.3|1699.2|1696.2|359
1621509300000|2021-05-20 11:15:00|1704|1701|1704|1701|1704|1701|1702.2|1699.2|47
1621509600000|2021-05-20 11:20:00|1703.2|1700.2|1702.7|1699.7|1703.2|1700.2|1702|1699|22
1621509900000|2021-05-20 11:25:00|1703|1700|1703.2|1700.2|1703.2|1700.2|1702|1699|37
1621510200000|2021-05-20 11:30:00|1702.4|1699.4|1702|1699|1703|1700|1701|1698|51
1621510500000|2021-05-20 11:35:00|1702.2|1699.2|1701.4|1698.4|1703|1700|1701|1698|18
1621510800000|2021-05-20 11:40:00|1701.2|1698.2|1700.2|1697.2|1703|1700|1700.2|1697.2|83
1621511100000|2021-05-20 11:45:00|1700.7|1697.7|1699|1696|1700.7|1697.7|1697.4|1694.4|69
1621511400000|2021-05-20 11:50:00|1699.2|1696.2|1701.2|1698.2|1701.2|1698.2|1699|1696|29
1621511700000|2021-05-20 11:55:00|1701.4|1698.4|1701|1698|1701.4|1698.4|1700|1697|130
1621512000000|2021-05-20 12:00:00|1701.2|1698.2|1700.4|1697.4|1701.2|1698.2|1699.4|1696.4|71
1621512300000|2021-05-20 12:05:00|1701.4|1698.4|1700.4|1697.4|1701.4|1698.4|1699.4|1696.4|82
1621512600000|2021-05-20 12:10:00|1699.4|1696.4|1699.4|1696.4|1700.4|1697.4|1697.4|1694.4|144
1621512900000|2021-05-20 12:15:00|1698.4|1695.4|1699.4|1696.4|1700.4|1697.4|1698.4|1695.4|89
1621513200000|2021-05-20 12:20:00|1700|1697|1700.7|1697.7|1701|1698|1699.4|1696.4|60
1621513500000|2021-05-20 12:25:00|1700.4|1697.4|1700.4|1697.4|1700.4|1697.4|1699.8|1696.8|101
1621513800000|2021-05-20 12:30:00|1700.7|1697.7|1701.4|1698.4|1701.4|1698.4|1700.4|1697.4|118
1621514100000|2021-05-20 12:35:00|1700.8|1697.8|1701.9|1698.9|1702.4|1699.4|1700.8|1697.8|175
1621514400000|2021-05-20 12:40:00|1702.2|1699.2|1702.4|1699.4|1703.4|1700.4|1702.2|1699.2|65
1621514700000|2021-05-20 12:45:00|1702.7|1699.7|1704.4|1701.4|1705|1702|1702.7|1699.7|160
1621515000000|2021-05-20 12:50:00|1705|1702|1706.4|1703.4|1708|1705|1705|1702|161
1621515300000|2021-05-20 12:55:00|1707|1704|1709|1706|1709|1706|1706.4|1703.4|73
1621515600000|2021-05-20 13:00:00|1709.2|1706.2|1711|1708|1711|1708|1709.2|1706.2|580
1621515900000|2021-05-20 13:05:00|1711.4|1708.4|1714|1711|1714|1711|1711.4|1708.4|371
1621516200000|2021-05-20 13:10:00|1714.3|1711.3|1714.3|1711.3|1716|1713|1713.4|1710.4|297
1621516500000|2021-05-20 13:15:00|1714|1711|1714.8|1711.8|1717.3|1714.3|1714|1711|386
1621516800000|2021-05-20 13:20:00|1715.6|1712.6|1714.6|1711.6|1716.6|1713.6|1714|1711|119
1621517100000|2021-05-20 13:25:00|1715.6|1712.6|1713.4|1710.4|1715.6|1712.6|1713.4|1710.4|450
1621517400000|2021-05-20 13:30:00|1713.1|1710.1|1711.4|1708.4|1713.4|1710.4|1708.4|1705.4|387
1621517700000|2021-05-20 13:35:00|1711.7|1708.7|1710.4|1707.4|1713|1710|1709.4|1706.4|258
1621518000000|2021-05-20 13:40:00|1711|1708|1714.2|1711.2|1715|1712|1711|1708|326
1621518300000|2021-05-20 13:45:00|1714|1711|1715.2|1712.2|1717|1714|1713|1710|184
1621518600000|2021-05-20 13:50:00|1715|1712|1713|1710|1715.2|1712.2|1712.7|1709.7|158
1621518900000|2021-05-20 13:55:00|1712.4|1709.4|1712.7|1709.7|1714.4|1711.4|1712.2|1709.2|116
1621519200000|2021-05-20 14:00:00|1713|1710|1710.2|1707.2|1713|1710|1708.4|1705.4|172
1621519500000|2021-05-20 14:05:00|1709.6|1706.6|1707|1704|1709.7|1706.7|1706.2|1703.2|201
1621519800000|2021-05-20 14:10:00|1706.4|1703.4|1706|1703|1708.4|1705.4|1705.7|1702.7|149
1621520100000|2021-05-20 14:15:00|1706.2|1703.2|1705.2|1702.2|1706.4|1703.4|1703.6|1700.6|224
1621520400000|2021-05-20 14:20:00|1705|1702|1707|1704|1707.4|1704.4|1704.4|1701.4|323
1621520700000|2021-05-20 14:25:00|1706.7|1703.7|1706.4|1703.4|1708.4|1705.4|1704.4|1701.4|257
1621521000000|2021-05-20 14:30:00|1707|1704|1704.4|1701.4|1707.7|1704.7|1704.4|1701.4|289
1621521300000|2021-05-20 14:35:00|1703.8|1700.8|1707.7|1704.7|1709|1706|1703.4|1700.4|263
1621521600000|2021-05-20 14:40:00|1707.4|1704.4|1707|1704|1709.2|1706.2|1706.4|1703.4|109
1621521900000|2021-05-20 14:45:00|1707.4|1704.4|1707.2|1704.2|1710|1707|1706.4|1703.4|178
1621522200000|2021-05-20 14:50:00|1707.4|1704.4|1707|1704|1708|1705|1704.7|1701.7|97
1621522500000|2021-05-20 14:55:00|1707.2|1704.2|1709.2|1706.2|1710|1707|1705.2|1702.2|194
1621522800000|2021-05-20 15:00:00|1709|1706|1708.2|1705.2|1710|1707|1707.4|1704.4|102
1621523100000|2021-05-20 15:05:00|1708.4|1705.4|1708.7|1705.7|1709.2|1706.2|1707.1|1704.1|139
1621523400000|2021-05-20 15:10:00|1708.4|1705.4|1706.7|1703.7|1709.2|1706.2|1706.7|1703.7|110
1621523700000|2021-05-20 15:15:00|1707.1|1704.1|1709.2|1706.2|1710.2|1707.2|1707.1|1704.1|176
1621524000000|2021-05-20 15:20:00|1708.4|1705.4|1707.1|1704.1|1708.4|1705.4|1705.4|1702.4|321
1621524300000|2021-05-20 15:25:00|1706.7|1703.7|1705.2|1702.2|1708.4|1705.4|1704.7|1701.7|287
1621524600000|2021-05-20 15:30:00|1705.1|1702.1|1705.7|1702.7|1707.2|1704.2|1705.1|1702.1|99
1621524900000|2021-05-20 15:35:00|1706.1|1703.1|1706.4|1703.4|1706.4|1703.4|1705.1|1702.1|35
1621525200000|2021-05-20 15:40:00|1707.2|1704.2|1709.4|1706.4|1709.4|1706.4|1706.7|1703.7|163
1621525500000|2021-05-20 15:45:00|1709.2|1706.2|1710.9|1707.9|1711.4|1708.4|1708.4|1705.4|115
1621525800000|2021-05-20 15:50:00|1711.3|1708.3|1710.1|1707.1|1711.4|1708.4|1709.8|1706.8|101
1621526100000|2021-05-20 15:55:00|1710.3|1707.3|1710.1|1707.1|1712.6|1709.6|1709.3|1706.3|169
1621526400000|2021-05-20 16:00:00|1711.1|1708.1|1709.3|1706.3|1711.3|1708.3|1708.4|1705.4|502
1621526700000|2021-05-20 16:05:00|1709.4|1706.4|1709.3|1706.3|1710.3|1707.3|1707.4|1704.4|192
1621527000000|2021-05-20 16:10:00|1709.4|1706.4|1711.9|1708.9|1714.4|1711.4|1709.3|1706.3|233
1621527300000|2021-05-20 16:15:00|1712.3|1709.3|1712.3|1709.3|1713.1|1710.1|1711.4|1708.4|100
1621527600000|2021-05-20 16:20:00|1712.4|1709.4|1714.1|1711.1|1715.1|1712.1|1712.1|1709.1|908
1621527900000|2021-05-20 16:25:00|1713.9|1710.9|1713.1|1710.1|1715.1|1712.1|1711.1|1708.1|285
1621528200000|2021-05-20 16:30:00|1712.1|1709.1|1713.1|1710.1|1714.1|1711.1|1710.9|1707.9|128
1621528500000|2021-05-20 16:35:00|1712.9|1709.9|1712.9|1709.9|1715.4|1712.4|1712.7|1709.7|145
1621528800000|2021-05-20 16:40:00|1713.1|1710.1|1710.1|1707.1|1713.7|1710.7|1710.1|1707.1|208
1621529100000|2021-05-20 16:45:00|1709.7|1706.7|1710.1|1707.1|1712.1|1709.1|1709.1|1706.1|360
1621529400000|2021-05-20 16:50:00|1710.3|1707.3|1710.1|1707.1|1712.9|1709.9|1709.1|1706.1|1242
1621529700000|2021-05-20 16:55:00|1710.9|1707.9|1706.1|1703.1|1710.9|1707.9|1704.1|1701.1|754
1621582200000|2021-05-21 07:30:00|1706.2|1703.2|1707.5|1704.5|1708.2|1705.2|1705.7|1702.7|249
1621582500000|2021-05-21 07:35:00|1708|1705|1705|1702|1708|1705|1704.2|1701.2|35
1621582800000|2021-05-21 07:40:00|1704.7|1701.7|1705.6|1702.6|1705.6|1702.6|1704.2|1701.2|29
1621583100000|2021-05-21 07:45:00|1705.4|1702.4|1706.2|1703.2|1706.6|1703.6|1705.4|1702.4|141
1621583400000|2021-05-21 07:50:00|1705.6|1702.6|1704.4|1701.4|1706.2|1703.2|1704.4|1701.4|41
1621583700000|2021-05-21 07:55:00|1704.2|1701.2|1704.2|1701.2|1704.4|1701.4|1703.6|1700.6|23
1621584000000|2021-05-21 08:00:00|1703.9|1700.9|1704.2|1701.2|1704.2|1701.2|1703.2|1700.2|173
1621584300000|2021-05-21 08:05:00|1703.9|1700.9|1699.4|1696.4|1703.9|1700.9|1699.4|1696.4|129
1621584600000|2021-05-21 08:10:00|1698.2|1695.2|1696.9|1693.9|1698.2|1695.2|1696|1693|384
1621584900000|2021-05-21 08:15:00|1697.2|1694.2|1697.4|1694.4|1697.6|1694.6|1696.6|1693.6|101
1621585200000|2021-05-21 08:20:00|1697.1|1694.1|1696.6|1693.6|1697.4|1694.4|1696.6|1693.6|85
1621585500000|2021-05-21 08:25:00|1695.6|1692.6|1695.4|1692.4|1696.6|1693.6|1694.9|1691.9|79
1621585800000|2021-05-21 08:30:00|1696|1693|1696.6|1693.6|1697.6|1694.6|1696|1693|89
1621586100000|2021-05-21 08:35:00|1696.2|1693.2|1694.6|1691.6|1696.2|1693.2|1694.6|1691.6|75
1621586400000|2021-05-21 08:40:00|1695.2|1692.2|1691.6|1688.6|1697.2|1694.2|1689.6|1686.6|200
1621586700000|2021-05-21 08:45:00|1691.8|1688.8|1688.8|1685.8|1691.8|1688.8|1688.8|1685.8|399
1621587000000|2021-05-21 08:50:00|1689|1686|1690.6|1687.6|1690.8|1687.8|1689|1686|100
1621587300000|2021-05-21 08:55:00|1690|1687|1690.8|1687.8|1691|1688|1690|1687|122
1621587600000|2021-05-21 09:00:00|1691|1688|1692|1689|1692|1689|1690|1687|62
1621587900000|2021-05-21 09:05:00|1692.2|1689.2|1693.6|1690.6|1693.8|1690.8|1692|1689|102
1621588200000|2021-05-21 09:10:00|1693.3|1690.3|1693.3|1690.3|1693.8|1690.8|1692.8|1689.8|99
1621588500000|2021-05-21 09:15:00|1693.6|1690.6|1692|1689|1693.6|1690.6|1691.5|1688.5|27
1621588800000|2021-05-21 09:20:00|1692.5|1689.5|1692|1689|1692.8|1689.8|1691.8|1688.8|68
1621589100000|2021-05-21 09:25:00|1691.8|1688.8|1691.8|1688.8|1691.8|1688.8|1690.8|1687.8|59
1621589400000|2021-05-21 09:30:00|1692.6|1689.6|1690.8|1687.8|1692.6|1689.6|1690.8|1687.8|53
1621589700000|2021-05-21 09:35:00|1690.6|1687.6|1690.8|1687.8|1691|1688|1690.6|1687.6|35
1621590000000|2021-05-21 09:40:00|1691|1688|1686|1683|1691.6|1688.6|1686|1683|197
1621590300000|2021-05-21 09:45:00|1687|1684|1684.8|1681.8|1687|1684|1682|1679|322
1621590600000|2021-05-21 09:50:00|1685|1682|1685.8|1682.8|1686.3|1683.3|1684|1681|60
1621590900000|2021-05-21 09:55:00|1686.1|1683.1|1686|1683|1686.8|1683.8|1685.6|1682.6|134
1621591200000|2021-05-21 10:00:00|1686.6|1683.6|1684|1681|1686.8|1683.8|1683.8|1680.8|242
1621591500000|2021-05-21 10:05:00|1685|1682|1684.6|1681.6|1685|1682|1684.5|1681.5|64
1621591800000|2021-05-21 10:10:00|1684.8|1681.8|1686.6|1683.6|1686.6|1683.6|1684.8|1681.8|97
1621592100000|2021-05-21 10:15:00|1686.8|1683.8|1689|1686|1689|1686|1686|1683|162
1621592400000|2021-05-21 10:20:00|1688.8|1685.8|1690|1687|1690.3|1687.3|1688.6|1685.6|143
1621592700000|2021-05-21 10:25:00|1689|1686|1689|1686|1689.6|1686.6|1689|1686|43
1621593000000|2021-05-21 10:30:00|1688.8|1685.8|1687.8|1684.8|1689.3|1686.3|1687.8|1684.8|3
1621593300000|2021-05-21 10:35:00|1687.5|1684.5|1688.6|1685.6|1688.6|1685.6|1687|1684|327
1621593600000|2021-05-21 10:40:00|1688.8|1685.8|1688.8|1685.8|1689.6|1686.6|1688.8|1685.8|19
1621593900000|2021-05-21 10:45:00|1688.6|1685.6|1689|1686|1690|1687|1688.6|1685.6|101
1621594200000|2021-05-21 10:50:00|1688.8|1685.8|1687.5|1684.5|1688.8|1685.8|1687.5|1684.5|40
1621594500000|2021-05-21 10:55:00|1687.2|1684.2|1687.5|1684.5|1688|1685|1687.2|1684.2|19
1621594800000|2021-05-21 11:00:00|1687|1684|1687|1684|1687.8|1684.8|1686|1683|103
1621595100000|2021-05-21 11:05:00|1686.8|1683.8|1686|1683|1686.8|1683.8|1685|1682|85
1621595400000|2021-05-21 11:10:00|1686.5|1683.5|1686|1683|1686.8|1683.8|1685.5|1682.5|15
1621595700000|2021-05-21 11:15:00|1686.6|1683.6|1688.8|1685.8|1689.1|1686.1|1686.5|1683.5|89
1621596000000|2021-05-21 11:20:00|1689.1|1686.1|1689.6|1686.6|1689.6|1686.6|1688.8|1685.8|63
1621596300000|2021-05-21 11:25:00|1688.8|1685.8|1688.8|1685.8|1689.6|1686.6|1688.6|1685.6|25
1621596600000|2021-05-21 11:30:00|1688|1685|1688.8|1685.8|1688.8|1685.8|1686.8|1683.8|81
1621596900000|2021-05-21 11:35:00|1688.6|1685.6|1687|1684|1688.8|1685.8|1687|1684|42
1621597200000|2021-05-21 11:40:00|1687.2|1684.2|1688.6|1685.6|1689|1686|1687.2|1684.2|61
1621597500000|2021-05-21 11:45:00|1688.3|1685.3|1687.8|1684.8|1688.8|1685.8|1687.8|1684.8|105
1621597800000|2021-05-21 11:50:00|1687.3|1684.3|1686.6|1683.6|1687.5|1684.5|1685.8|1682.8|73
1621598100000|2021-05-21 11:55:00|1686.3|1683.3|1683.8|1680.8|1686.6|1683.6|1683.6|1680.6|95
1621598400000|2021-05-21 12:00:00|1683.6|1680.6|1679.8|1676.8|1683.8|1680.8|1678.8|1675.8|642
1621598700000|2021-05-21 12:05:00|1680.6|1677.6|1681|1678|1681|1678|1680|1677|237
1621599000000|2021-05-21 12:10:00|1680.4|1677.4|1679|1676|1680.4|1677.4|1677.8|1674.8|521
1621599300000|2021-05-21 12:15:00|1678.8|1675.8|1680.8|1677.8|1681|1678|1677.8|1674.8|185
1621599600000|2021-05-21 12:20:00|1681|1678|1681|1678|1681.8|1678.8|1680.8|1677.8|140
1621599900000|2021-05-21 12:25:00|1681.8|1678.8|1680.8|1677.8|1682.6|1679.6|1678.6|1675.6|505
1621600200000|2021-05-21 12:30:00|1680.2|1677.2|1680.8|1677.8|1681.8|1678.8|1679.6|1676.6|390
1621600500000|2021-05-21 12:35:00|1681.4|1678.4|1682.8|1679.8|1683.6|1680.6|1681.4|1678.4|489
1621600800000|2021-05-21 12:40:00|1682.6|1679.6|1681.6|1678.6|1682.8|1679.8|1680.6|1677.6|224
1621601100000|2021-05-21 12:45:00|1681.8|1678.8|1681.6|1678.6|1682.6|1679.6|1681.6|1678.6|54
1621601400000|2021-05-21 12:50:00|1682|1679|1683.6|1680.6|1683.8|1680.8|1682|1679|101
1621601700000|2021-05-21 12:55:00|1683.3|1680.3|1681.6|1678.6|1683.3|1680.3|1681.6|1678.6|52
1621602000000|2021-05-21 13:00:00|1681.8|1678.8|1681.6|1678.6|1681.8|1678.8|1681.6|1678.6|145
1621602300000|2021-05-21 13:05:00|1681.4|1678.4|1679.1|1676.1|1681.4|1678.4|1678.1|1675.1|312
1621602600000|2021-05-21 13:10:00|1678.6|1675.6|1675.9|1672.9|1678.6|1675.6|1674.1|1671.1|1014
1621602900000|2021-05-21 13:15:00|1675.4|1672.4|1676.1|1673.1|1677.4|1674.4|1675.1|1672.1|268
1621603200000|2021-05-21 13:20:00|1676.7|1673.7|1677.7|1674.7|1677.9|1674.9|1675.7|1672.7|278
1621603500000|2021-05-21 13:25:00|1677.9|1674.9|1679.7|1676.7|1679.9|1676.9|1676.1|1673.1|291
1621603800000|2021-05-21 13:30:00|1679.1|1676.1|1677.1|1674.1|1679.5|1676.5|1677.1|1674.1|326
1621604100000|2021-05-21 13:35:00|1676.4|1673.4|1683.1|1680.1|1683.1|1680.1|1676.4|1673.4|257
1621604400000|2021-05-21 13:40:00|1683.3|1680.3|1678.7|1675.7|1683.9|1680.9|1678.7|1675.7|354
1621604700000|2021-05-21 13:45:00|1678.9|1675.9|1677.1|1674.1|1678.9|1675.9|1676.1|1673.1|252
1621605000000|2021-05-21 13:50:00|1676.7|1673.7|1676.9|1673.9|1677.9|1674.9|1676.4|1673.4|176
1621605300000|2021-05-21 13:55:00|1676.7|1673.7|1676.7|1673.7|1677.9|1674.9|1675.9|1672.9|210
1621605600000|2021-05-21 14:00:00|1677.7|1674.7|1676.7|1673.7|1679.7|1676.7|1674.9|1671.9|394
1621605900000|2021-05-21 14:05:00|1676.4|1673.4|1672.9|1669.9|1676.4|1673.4|1670.9|1667.9|1024
1621606200000|2021-05-21 14:10:00|1672.4|1669.4|1670.1|1667.1|1672.4|1669.4|1670.1|1667.1|233
1621606500000|2021-05-21 14:15:00|1669.6|1666.6|1669.9|1666.9|1670.1|1667.1|1669.1|1666.1|557
1621606800000|2021-05-21 14:20:00|1669.6|1666.6|1668.9|1665.9|1671.1|1668.1|1668.9|1665.9|652
1621607100000|2021-05-21 14:25:00|1669.1|1666.1|1670.9|1667.9|1671.1|1668.1|1668.1|1665.1|335
1621607400000|2021-05-21 14:30:00|1671.1|1668.1|1670.1|1667.1|1671.1|1668.1|1670.1|1667.1|378
1621607700000|2021-05-21 14:35:00|1670.7|1667.7|1669.1|1666.1|1671.9|1668.9|1668.1|1665.1|255
1621608000000|2021-05-21 14:40:00|1669.7|1666.7|1673.7|1670.7|1673.9|1670.9|1669.1|1666.1|315
1621608300000|2021-05-21 14:45:00|1673.4|1670.4|1672.1|1669.1|1673.9|1670.9|1671.1|1668.1|210
1621608600000|2021-05-21 14:50:00|1672.9|1669.9|1672.1|1669.1|1673.1|1670.1|1671.1|1668.1|150
1621608900000|2021-05-21 14:55:00|1672.7|1669.7|1674.1|1671.1|1675.1|1672.1|1672.1|1669.1|918
1621609200000|2021-05-21 15:00:00|1674.3|1671.3|1672.8|1669.8|1677.1|1674.1|1672.8|1669.8|375
1621609500000|2021-05-21 15:05:00|1673.1|1670.1|1672.5|1669.5|1673.1|1670.1|1672.1|1669.1|163
1621609800000|2021-05-21 15:10:00|1672.8|1669.8|1674.5|1671.5|1675.3|1672.3|1672.5|1669.5|161
1621610100000|2021-05-21 15:15:00|1674.8|1671.8|1675.5|1672.5|1675.5|1672.5|1674.5|1671.5|172
1621610400000|2021-05-21 15:20:00|1676.5|1673.5|1678.3|1675.3|1680.1|1677.1|1676.5|1673.5|718
1621610700000|2021-05-21 15:25:00|1678.5|1675.5|1682.1|1679.1|1685.1|1682.1|1677.5|1674.5|502
1621611000000|2021-05-21 15:30:00|1683.1|1680.1|1680.8|1677.8|1683.6|1680.6|1679.8|1676.8|283
1621611300000|2021-05-21 15:35:00|1681.1|1678.1|1683.5|1680.5|1684.1|1681.1|1681.1|1678.1|167
1621611600000|2021-05-21 15:40:00|1683.8|1680.8|1684.5|1681.5|1685.1|1682.1|1683.5|1680.5|312
1621611900000|2021-05-21 15:45:00|1684.8|1681.8|1684.1|1681.1|1685.1|1682.1|1682.3|1679.3|273
1621612200000|2021-05-21 15:50:00|1683.3|1680.3|1683.1|1680.1|1683.8|1680.8|1681.3|1678.3|186
1621612500000|2021-05-21 15:55:00|1683.9|1680.9|1685.1|1682.1|1685.1|1682.1|1683.3|1680.3|704
1621612800000|2021-05-21 16:00:00|1685.3|1682.3|1682.2|1679.2|1686.1|1683.1|1681.5|1678.5|1423
1621613100000|2021-05-21 16:05:00|1682.5|1679.5|1679.7|1676.7|1682.5|1679.5|1678.9|1675.9|437
1621613400000|2021-05-21 16:10:00|1679.9|1676.9|1677.9|1674.9|1680.2|1677.2|1676.9|1673.9|510
1621613700000|2021-05-21 16:15:00|1677.7|1674.7|1679.7|1676.7|1681.9|1678.9|1677.7|1674.7|212
1621614000000|2021-05-21 16:20:00|1679.9|1676.9|1679.9|1676.9|1680.4|1677.4|1675.9|1672.9|475
1621614300000|2021-05-21 16:25:00|1679.3|1676.3|1678.7|1675.7|1682.2|1679.2|1675.9|1672.9|341
1621614600000|2021-05-21 16:30:00|1678.9|1675.9|1672.5|1669.5|1678.9|1675.9|1672.2|1669.2|886
1621614900000|2021-05-21 16:35:00|1672.2|1669.2|1673.7|1670.7|1674.2|1671.2|1671.9|1668.9|205
1621615200000|2021-05-21 16:40:00|1673.5|1670.5|1672.9|1669.9|1673.9|1670.9|1672.2|1669.2|928
1621615500000|2021-05-21 16:45:00|1672.5|1669.5|1671.7|1668.7|1672.5|1669.5|1670.7|1667.7|398
1621615800000|2021-05-21 16:50:00|1671.2|1668.2|1678.7|1675.7|1678.9|1675.9|1669.5|1666.5|2528
1621616100000|2021-05-21 16:55:00|1677.9|1674.9|1680.3|1677.3|1681.3|1678.3|1677.5|1674.5|1170
1621841400000|2021-05-24 07:30:00|1674.6|1671.6|1683.1|1680.1|1684.7|1681.7|1670.6|1667.6|557
1621841700000|2021-05-24 07:35:00|1683.4|1680.4|1681.4|1678.4|1685.4|1682.4|1681.4|1678.4|90
1621842000000|2021-05-24 07:40:00|1681.1|1678.1|1678.1|1675.1|1681.1|1678.1|1676.6|1673.6|149
1621842300000|2021-05-24 07:45:00|1678.4|1675.4|1676.6|1673.6|1678.4|1675.4|1675.2|1672.2|109
1621842600000|2021-05-24 07:50:00|1675.9|1672.9|1673.9|1670.9|1677.6|1674.6|1673.6|1670.6|131
1621842900000|2021-05-24 07:55:00|1674.2|1671.2|1673.6|1670.6|1674.4|1671.4|1673.6|1670.6|122
1621843200000|2021-05-24 08:00:00|1674.6|1671.6|1673.4|1670.4|1674.6|1671.6|1673.2|1670.2|143
1621843500000|2021-05-24 08:05:00|1673.2|1670.2|1671.4|1668.4|1673.4|1670.4|1669.2|1666.2|632
1621843800000|2021-05-24 08:10:00|1672.6|1669.6|1670.6|1667.6|1672.6|1669.6|1670.4|1667.4|71
1621844100000|2021-05-24 08:15:00|1670.4|1667.4|1670.6|1667.6|1670.6|1667.6|1669.6|1666.6|49
1621844400000|2021-05-24 08:20:00|1670.4|1667.4|1669.6|1666.6|1670.4|1667.4|1669.6|1666.6|42
1621844700000|2021-05-24 08:25:00|1670.4|1667.4|1669.6|1666.6|1671.6|1668.6|1669.6|1666.6|101
1621845000000|2021-05-24 08:30:00|1670.6|1667.6|1670.6|1667.6|1672.6|1669.6|1670.6|1667.6|104
1621845300000|2021-05-24 08:35:00|1670.4|1667.4|1671.6|1668.6|1671.6|1668.6|1670.4|1667.4|16
1621845600000|2021-05-24 08:40:00|1670.4|1667.4|1669.6|1666.6|1670.4|1667.4|1669.2|1666.2|45
1621845900000|2021-05-24 08:45:00|1669.4|1666.4|1669.4|1666.4|1669.4|1666.4|1669.4|1666.4|64
1621846200000|2021-05-24 08:50:00|1669.6|1666.6|1669.6|1666.6|1669.6|1666.6|1669.4|1666.4|51
1621846500000|2021-05-24 08:55:00|1669.4|1666.4|1669.9|1666.9|1669.9|1666.9|1669.4|1666.4|32
1621846800000|2021-05-24 09:00:00|1670.2|1667.2|1669.4|1666.4|1670.2|1667.2|1669.4|1666.4|45
1621847100000|2021-05-24 09:05:00|1670.2|1667.2|1670.2|1667.2|1670.2|1667.2|1669.4|1666.4|42
1621847400000|2021-05-24 09:10:00|1669.9|1666.9|1670.4|1667.4|1670.4|1667.4|1669.9|1666.9|11
1621847700000|2021-05-24 09:15:00|1670.2|1667.2|1664.6|1661.6|1670.2|1667.2|1664.6|1661.6|214
1621848000000|2021-05-24 09:20:00|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|1664.7|1661.7|66
1621848300000|2021-05-24 09:25:00|1665.7|1662.7|1664.7|1661.7|1666.4|1663.4|1664.7|1661.7|52
1621848600000|2021-05-24 09:30:00|||||||||21
1621848900000|2021-05-24 09:35:00|||||||||15
1621849200000|2021-05-24 09:40:00|1664.9|1661.9|1664.7|1661.7|1664.9|1661.9|1664.7|1661.7|70
1621849500000|2021-05-24 09:45:00|||||||||62
1621849800000|2021-05-24 09:50:00|||||||||45
1621850100000|2021-05-24 09:55:00|1664.2|1661.2|1665.7|1662.7|1665.7|1662.7|1664.2|1661.2|20
1621850400000|2021-05-24 10:00:00|1665.4|1662.4|1664.7|1661.7|1665.4|1662.4|1664.4|1661.4|21
1621850700000|2021-05-24 10:05:00|1665.1|1662.1|1665.4|1662.4|1665.7|1662.7|1663.7|1660.7|199
1621851000000|2021-05-24 10:10:00|1665.7|1662.7|1669.4|1666.4|1669.7|1666.7|1665.7|1662.7|64
1621851300000|2021-05-24 10:15:00|1669.2|1666.2|1669.7|1666.7|1669.7|1666.7|1669.2|1666.2|50
1621851600000|2021-05-24 10:20:00|1669.4|1666.4|1673.2|1670.2|1673.2|1670.2|1669.4|1666.4|89
1621851900000|2021-05-24 10:25:00|1672.9|1669.9|1672.4|1669.4|1672.9|1669.9|1672.4|1669.4|4
1621852200000|2021-05-24 10:30:00|1673.2|1670.2|1671.4|1668.4|1673.2|1670.2|1671.4|1668.4|110
1621852500000|2021-05-24 10:35:00|1670.9|1667.9|1672.4|1669.4|1673.2|1670.2|1670.4|1667.4|49
1621852800000|2021-05-24 10:40:00|1672.2|1669.2|1672.4|1669.4|1672.7|1669.7|1671.9|1668.9|6
1621853100000|2021-05-24 10:45:00|1672.7|1669.7|1672.7|1669.7|1672.9|1669.9|1672.7|1669.7|3
1621853400000|2021-05-24 10:50:00|1673.7|1670.7|1670.7|1667.7|1673.7|1670.7|1670.7|1667.7|35
1621853700000|2021-05-24 10:55:00|1669.7|1666.7|1670.7|1667.7|1670.7|1667.7|1669.7|1666.7|56
1621854000000|2021-05-24 11:00:00|1670.9|1667.9|1672.7|1669.7|1673.2|1670.2|1670.4|1667.4|82
1621854300000|2021-05-24 11:05:00|1673.7|1670.7|1674.2|1671.2|1676.4|1673.4|1672.7|1669.7|357
1621854600000|2021-05-24 11:10:00|1674|1671|1674|1671|1675.5|1672.5|1673.2|1670.2|24
1621854900000|2021-05-24 11:15:00|1674.2|1671.2|1675|1672|1675.5|1672.5|1673.2|1670.2|34
1621855200000|2021-05-24 11:20:00|1675.2|1672.2|1673.2|1670.2|1675.2|1672.2|1673.2|1670.2|51
1621855500000|2021-05-24 11:25:00|1674|1671|1672.4|1669.4|1674.2|1671.2|1672.2|1669.2|45
1621855800000|2021-05-24 11:30:00|1672.2|1669.2|1669.2|1666.2|1673.2|1670.2|1668.8|1665.8|165
1621856100000|2021-05-24 11:35:00|1668|1665|1668|1665|1668.2|1665.2|1666.7|1663.7|370
1621856400000|2021-05-24 11:40:00|1668.2|1665.2|1667.5|1664.5|1668.2|1665.2|1667.5|1664.5|6
1621856700000|2021-05-24 11:45:00|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|16
1621857000000|2021-05-24 11:50:00|1667.5|1664.5|1669.2|1666.2|1669.5|1666.5|1667|1664|85
1621857300000|2021-05-24 11:55:00|1669.5|1666.5|1667.7|1664.7|1670.2|1667.2|1666.7|1663.7|164
1621857600000|2021-05-24 12:00:00|1668.2|1665.2|1667.7|1664.7|1668.2|1665.2|1666.5|1663.5|180
1621857900000|2021-05-24 12:05:00|1668|1665|1671.7|1668.7|1672.7|1669.7|1667.7|1664.7|130
1621858200000|2021-05-24 12:10:00|1672.7|1669.7|1676.2|1673.2|1676.5|1673.5|1672.7|1669.7|219
1621858500000|2021-05-24 12:15:00|1676.7|1673.7|1681.2|1678.2|1684|1681|1675.7|1672.7|419
1621858800000|2021-05-24 12:20:00|1681.5|1678.5|1687.8|1684.8|1687.8|1684.8|1681.5|1678.5|130
1621859100000|2021-05-24 12:25:00|1687.5|1684.5|1688.8|1685.8|1691.8|1688.8|1686.8|1683.8|217
1621859400000|2021-05-24 12:30:00|1688.2|1685.2|1689|1686|1689|1686|1687.8|1684.8|335
1621859700000|2021-05-24 12:35:00|1691|1688|1692|1689|1694.2|1691.2|1691|1688|152
1621860000000|2021-05-24 12:40:00|1691.8|1688.8|1687.2|1684.2|1693|1690|1687.2|1684.2|154
1621860300000|2021-05-24 12:45:00|1688.2|1685.2|1687.2|1684.2|1689.8|1686.8|1687.2|1684.2|137
1621860600000|2021-05-24 12:50:00|1687|1684|1685|1682|1688|1685|1685|1682|304
1621860900000|2021-05-24 12:55:00|1686|1683|1684.2|1681.2|1686|1683|1684|1681|108
1621861200000|2021-05-24 13:00:00|1685|1682|1682.2|1679.2|1685|1682|1682|1679|459
1621861500000|2021-05-24 13:05:00|1682.5|1679.5|1680.7|1677.7|1682.5|1679.5|1680.7|1677.7|99
1621861800000|2021-05-24 13:10:00|1681.5|1678.5|1679.7|1676.7|1682|1679|1679.5|1676.5|174
1621862100000|2021-05-24 13:15:00|1679.5|1676.5|1678.2|1675.2|1679.5|1676.5|1677.5|1674.5|236
1621862400000|2021-05-24 13:20:00|1678.5|1675.5|1681|1678|1681|1678|1678.5|1675.5|149
1621862700000|2021-05-24 13:25:00|1681.5|1678.5|1687.8|1684.8|1687.8|1684.8|1681.5|1678.5|633
1621863000000|2021-05-24 13:30:00|1687.2|1684.2|1688|1685|1688.2|1685.2|1685.2|1682.2|264
1621863300000|2021-05-24 13:35:00|1688.3|1685.3|1688.5|1685.5|1692.8|1689.8|1686.8|1683.8|288
1621863600000|2021-05-24 13:40:00|1689|1686|1688.2|1685.2|1692|1689|1688.2|1685.2|212
1621863900000|2021-05-24 13:45:00|1688|1685|1685.2|1682.2|1688.8|1685.8|1685.2|1682.2|134
1621864200000|2021-05-24 13:50:00|1685.5|1682.5|1683.8|1680.8|1685.5|1682.5|1682.2|1679.2|661
1621864500000|2021-05-24 13:55:00|1683.5|1680.5|1683.8|1680.8|1685.3|1682.3|1683.3|1680.3|188
1621864800000|2021-05-24 14:00:00|1684.3|1681.3|1681.3|1678.3|1684.3|1681.3|1680|1677|209
1621865100000|2021-05-24 14:05:00|1682.3|1679.3|1683.3|1680.3|1683.3|1680.3|1680.3|1677.3|227
1621865400000|2021-05-24 14:10:00|1683.5|1680.5|1682.5|1679.5|1683.5|1680.5|1680.3|1677.3|223
1621865700000|2021-05-24 14:15:00|1683|1680|1689|1686|1689.3|1686.3|1683|1680|276
1621866000000|2021-05-24 14:20:00|1688.5|1685.5|1688.5|1685.5|1689.5|1686.5|1688|1685|145
1621866300000|2021-05-24 14:25:00|1688.8|1685.8|1690|1687|1691.3|1688.3|1688.5|1685.5|161
1621866600000|2021-05-24 14:30:00|1689.8|1686.8|1686.8|1683.8|1689.8|1686.8|1686.3|1683.3|210
1621866900000|2021-05-24 14:35:00|1687|1684|1687|1684|1689.8|1686.8|1687|1684|133
1621867200000|2021-05-24 14:40:00|1687.5|1684.5|1683.8|1680.8|1687.8|1684.8|1683.8|1680.8|235
1621867500000|2021-05-24 14:45:00|1684|1681|1683.8|1680.8|1684|1681|1682.8|1679.8|131
1621867800000|2021-05-24 14:50:00|1684|1681|1686.8|1683.8|1687.3|1684.3|1684|1681|191
1621868100000|2021-05-24 14:55:00|1687|1684|1688|1685|1688.8|1685.8|1685.8|1682.8|145
1621868400000|2021-05-24 15:00:00|1688.3|1685.3|1686.3|1683.3|1689|1686|1685.3|1682.3|649
1621868700000|2021-05-24 15:05:00|1686|1683|1684.7|1681.7|1686.5|1683.5|1684.5|1681.5|204
1621869000000|2021-05-24 15:10:00|1685|1682|1684.7|1681.7|1685.7|1682.7|1684.3|1681.3|169
1621869300000|2021-05-24 15:15:00|1685|1682|1683.7|1680.7|1685.7|1682.7|1683.7|1680.7|154
1621869600000|2021-05-24 15:20:00|1684.5|1681.5|1682.7|1679.7|1684.7|1681.7|1682.7|1679.7|152
1621869900000|2021-05-24 15:25:00|1682.2|1679.2|1684.7|1681.7|1684.7|1681.7|1681.7|1678.7|224
1621870200000|2021-05-24 15:30:00|1684.5|1681.5|1684.5|1681.5|1685.7|1682.7|1682.7|1679.7|219
1621870500000|2021-05-24 15:35:00|1684.7|1681.7|1684.7|1681.7|1685.5|1682.5|1684.7|1681.7|77
1621870800000|2021-05-24 15:40:00|1684.3|1681.3|1685.7|1682.7|1686.7|1683.7|1682.7|1679.7|216
1621871100000|2021-05-24 15:45:00|1686.3|1683.3|1683.7|1680.7|1686.7|1683.7|1683.7|1680.7|212
1621871400000|2021-05-24 15:50:00|1683.3|1680.3|1685.7|1682.7|1685.7|1682.7|1682.7|1679.7|214
1621871700000|2021-05-24 15:55:00|1685.5|1682.5|1685.5|1682.5|1686.3|1683.3|1684.7|1681.7|139
1621872000000|2021-05-24 16:00:00|1685.7|1682.7|1683.2|1680.2|1687|1684|1681.2|1678.2|237
1621872300000|2021-05-24 16:05:00|1683.5|1680.5|1681.7|1678.7|1683.7|1680.7|1681.7|1678.7|215
1621872600000|2021-05-24 16:10:00|1682.3|1679.3|1683.7|1680.7|1684|1681|1682|1679|168
1621872900000|2021-05-24 16:15:00|1684.7|1681.7|1685.5|1682.5|1685.7|1682.7|1684.7|1681.7|236
1621873200000|2021-05-24 16:20:00|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|1684.7|1681.7|127
1621873500000|2021-05-24 16:25:00|1686.3|1683.3|1684.7|1681.7|1688.7|1685.7|1684.7|1681.7|798
1621873800000|2021-05-24 16:30:00|1684|1681|1685.3|1682.3|1685.7|1682.7|1684|1681|186
1621874100000|2021-05-24 16:35:00|1685.7|1682.7|1689.5|1686.5|1689.7|1686.7|1685.7|1682.7|474
1621874400000|2021-05-24 16:40:00|1688.7|1685.7|1689.7|1686.7|1690.7|1687.7|1688.3|1685.3|398
1621874700000|2021-05-24 16:45:00|1691.3|1688.3|1694.3|1691.3|1696.1|1693.1|1691.3|1688.3|828
1621875000000|2021-05-24 16:50:00|1695.1|1692.1|1689.3|1686.3|1700.1|1697.1|1689.3|1686.3|2618
1621875300000|2021-05-24 16:55:00|1689.1|1686.1|1690.8|1687.8|1692.3|1689.3|1688.3|1685.3|695
1621927800000|2021-05-25 07:30:00|1698.7|1695.7|1701.4|1698.4|1702.2|1699.2|1696.4|1693.4|314
1621928100000|2021-05-25 07:35:00|1702|1699|1705.2|1702.2|1706|1703|1701.4|1698.4|201
1621928400000|2021-05-25 07:40:00|1705.4|1702.4|1710.5|1707.5|1711.2|1708.2|1705.4|1702.4|958
1621928700000|2021-05-25 07:45:00|1710|1707|1714|1711|1715.5|1712.5|1709.7|1706.7|228
1621929000000|2021-05-25 07:50:00|1713.7|1710.7|1712.5|1709.5|1714.7|1711.7|1712|1709|72
1621929300000|2021-05-25 07:55:00|1712.7|1709.7|1709|1706|1713.5|1710.5|1709|1706|87
1621929600000|2021-05-25 08:00:00|1708.7|1705.7|1706|1703|1708.7|1705.7|1706|1703|160
1621929900000|2021-05-25 08:05:00|1706.2|1703.2|1707.8|1704.8|1708|1705|1706.2|1703.2|316
1621930200000|2021-05-25 08:10:00|1708|1705|1706|1703|1708|1705|1706|1703|73
1621930500000|2021-05-25 08:15:00|1706.5|1703.5|1707|1704|1707.5|1704.5|1704|1701|104
1621930800000|2021-05-25 08:20:00|1708|1705|1705.8|1702.8|1708|1705|1705.8|1702.8|79
1621931100000|2021-05-25 08:25:00|1705.2|1702.2|1703|1700|1705.2|1702.2|1702|1699|39
1621931400000|2021-05-25 08:30:00|1703.5|1700.5|1706.8|1703.8|1706.8|1703.8|1703.5|1700.5|24
1621931700000|2021-05-25 08:35:00|1707|1704|1706.8|1703.8|1707.5|1704.5|1706.5|1703.5|31
1621932000000|2021-05-25 08:40:00|1707|1704|1710.5|1707.5|1710.8|1707.8|1707|1704|79
1621932300000|2021-05-25 08:45:00|1710|1707|1712.2|1709.2|1714|1711|1709.8|1706.8|137
1621932600000|2021-05-25 08:50:00|1712.8|1709.8|1713.3|1710.3|1713.8|1710.8|1712.8|1709.8|21
1621932900000|2021-05-25 08:55:00|1713|1710|1711|1708|1713|1710|1711|1708|44
1621933200000|2021-05-25 09:00:00|1710.5|1707.5|1710|1707|1712|1709|1710|1707|25
1621933500000|2021-05-25 09:05:00|1709.2|1706.2|1709.8|1706.8|1709.8|1706.8|1708.5|1705.5|32
1621933800000|2021-05-25 09:10:00|1711.5|1708.5|1714.8|1711.8|1715.5|1712.5|1711|1708|161
1621934100000|2021-05-25 09:15:00|1714|1711|1723.5|1720.5|1723.5|1720.5|1713|1710|452
1621934400000|2021-05-25 09:20:00|1723|1720|1725|1722|1726|1723|1722.5|1719.5|197
1621934700000|2021-05-25 09:25:00|1725.3|1722.3|1726|1723|1726|1723|1725|1722|68
1621935000000|2021-05-25 09:30:00|1725.8|1722.8|1724.8|1721.8|1725.8|1722.8|1724.8|1721.8|65
1621935300000|2021-05-25 09:35:00|1725|1722|1725|1722|1725.8|1722.8|1725|1722|29
1621935600000|2021-05-25 09:40:00|1725.8|1722.8|1719.8|1716.8|1725.8|1722.8|1719.5|1716.5|173
1621935900000|2021-05-25 09:45:00|1720|1717|1720|1717|1721|1718|1719.5|1716.5|183
1621936200000|2021-05-25 09:50:00|1720.3|1717.3|1720|1717|1720.8|1717.8|1719.8|1716.8|13
1621936500000|2021-05-25 09:55:00|1719.8|1716.8|1717.5|1714.5|1721|1718|1717|1714|39
1621936800000|2021-05-25 10:00:00|1717.8|1714.8|1716.8|1713.8|1717.8|1714.8|1715|1712|68
1621937100000|2021-05-25 10:05:00|1716.5|1713.5|1716.5|1713.5|1718|1715|1716|1713|108
1621937400000|2021-05-25 10:10:00|1717|1714|1716.5|1713.5|1717.5|1714.5|1716.5|1713.5|38
1621937700000|2021-05-25 10:15:00|1717|1714|1716.2|1713.2|1717.2|1714.2|1715.2|1712.2|25
1621938000000|2021-05-25 10:20:00|1716.5|1713.5|1718|1715|1718.7|1715.7|1715.7|1712.7|36
1621938300000|2021-05-25 10:25:00|1719|1716|1720.5|1717.5|1720.5|1717.5|1719|1716|135
1621938600000|2021-05-25 10:30:00|1720.7|1717.7|1719.5|1716.5|1721.7|1718.7|1719.5|1716.5|45
1621938900000|2021-05-25 10:35:00|1719|1716|1717.2|1714.2|1719|1716|1716.5|1713.5|85
1621939200000|2021-05-25 10:40:00|1717|1714|1717.2|1714.2|1718.2|1715.2|1716.5|1713.5|53
1621939500000|2021-05-25 10:45:00|1715.7|1712.7|1715.2|1712.2|1716.2|1713.2|1714|1711|89
1621939800000|2021-05-25 10:50:00|1714.2|1711.2|1715.2|1712.2|1715.5|1712.5|1714.2|1711.2|73
1621940100000|2021-05-25 10:55:00|1715.5|1712.5|1715.2|1712.2|1715.5|1712.5|1715.2|1712.2|26
1621940400000|2021-05-25 11:00:00|1714.7|1711.7|1716.5|1713.5|1716.5|1713.5|1714.2|1711.2|26
1621940700000|2021-05-25 11:05:00|1716.2|1713.2|1718.5|1715.5|1719|1716|1716.2|1713.2|30
1621941000000|2021-05-25 11:10:00|1718|1715|1718.2|1715.2|1719|1716|1717|1714|54
1621941300000|2021-05-25 11:15:00|1718|1715|1718|1715|1719|1716|1717|1714|31
1621941600000|2021-05-25 11:20:00|1718.3|1715.3|1718|1715|1718.8|1715.8|1716.3|1713.3|47
1621941900000|2021-05-25 11:25:00|1718.3|1715.3|1718|1715|1718.3|1715.3|1717.3|1714.3|13
1621942200000|2021-05-25 11:30:00|1718.5|1715.5|1719.5|1716.5|1720.8|1717.8|1718.3|1715.3|38
1621942500000|2021-05-25 11:35:00|1720|1717|1719.5|1716.5|1720|1717|1719.5|1716.5|17
1621942800000|2021-05-25 11:40:00|1719.8|1716.8|1717.3|1714.3|1720|1717|1717|1714|58
1621943100000|2021-05-25 11:45:00|1717.5|1714.5|1723|1720|1724|1721|1717.5|1714.5|113
1621943400000|2021-05-25 11:50:00|1723.3|1720.3|1725|1722|1726|1723|1723.3|1720.3|69
1621943700000|2021-05-25 11:55:00|1724.8|1721.8|1723|1720|1726|1723|1723|1720|189
1621944000000|2021-05-25 12:00:00|1724|1721|1722|1719|1728.3|1725.3|1722|1719|279
1621944300000|2021-05-25 12:05:00|1723|1720|1722.3|1719.3|1724.8|1721.8|1721.5|1718.5|310
1621944600000|2021-05-25 12:10:00|1722|1719|1724.3|1721.3|1724.5|1721.5|1721.3|1718.3|124
1621944900000|2021-05-25 12:15:00|1724.5|1721.5|1723.3|1720.3|1725.3|1722.3|1723.3|1720.3|156
1621945200000|2021-05-25 12:20:00|1722.5|1719.5|1723.5|1720.5|1723.5|1720.5|1721.3|1718.3|128
1621945500000|2021-05-25 12:25:00|1724|1721|1731|1728|1731|1728|1724|1721|401
1621945800000|2021-05-25 12:30:00|1732.8|1729.8|1730|1727|1734.8|1731.8|1729|1726|829
1621946100000|2021-05-25 12:35:00|1730.5|1727.5|1731|1728|1734|1731|1730.5|1727.5|353
1621946400000|2021-05-25 12:40:00|1730.6|1727.6|1726.8|1723.8|1730.6|1727.6|1726.3|1723.3|182
1621946700000|2021-05-25 12:45:00|1727|1724|1729.6|1726.6|1730|1727|1727|1724|132
1621947000000|2021-05-25 12:50:00|1729.8|1726.8|1726.6|1723.6|1729.8|1726.8|1724.8|1721.8|197
1621947300000|2021-05-25 12:55:00|1726.8|1723.8|1725.6|1722.6|1728.1|1725.1|1725|1722|132
1621947600000|2021-05-25 13:00:00|1725.3|1722.3|1724.8|1721.8|1727.6|1724.6|1724.8|1721.8|148
1621947900000|2021-05-25 13:05:00|1724.3|1721.3|1721.8|1718.8|1724.8|1721.8|1721.3|1718.3|203
1621948200000|2021-05-25 13:10:00|1721.6|1718.6|1720.6|1717.6|1721.6|1718.6|1720|1717|107
1621948500000|2021-05-25 13:15:00|1720|1717|1721|1718|1721.8|1718.8|1719|1716|172
1621948800000|2021-05-25 13:20:00|1720|1717|1723|1720|1724|1721|1720|1717|266
1621949100000|2021-05-25 13:25:00|1722.8|1719.8|1723|1720|1723|1720|1722|1719|178
1621949400000|2021-05-25 13:30:00|1722.6|1719.6|1722.6|1719.6|1725|1722|1722|1719|208
1621949700000|2021-05-25 13:35:00|1722.8|1719.8|1721.3|1718.3|1722.8|1719.8|1719|1716|133
1621950000000|2021-05-25 13:40:00|1720.5|1717.5|1726.1|1723.1|1726.6|1723.6|1719|1716|696
1621950300000|2021-05-25 13:45:00|1727.1|1724.1|1726.6|1723.6|1728.1|1725.1|1724.6|1721.6|240
1621950600000|2021-05-25 13:50:00|1725.8|1722.8|1724.6|1721.6|1726.1|1723.1|1722.6|1719.6|299
1621950900000|2021-05-25 13:55:00|1724.1|1721.1|1720.3|1717.3|1725.6|1722.6|1719.3|1716.3|504
1621951200000|2021-05-25 14:00:00|1720.6|1717.6|1720.1|1717.1|1721.6|1718.6|1719.3|1716.3|108
1621951500000|2021-05-25 14:05:00|1719.8|1716.8|1716.6|1713.6|1719.8|1716.8|1716|1713|311
1621951800000|2021-05-25 14:10:00|1716.8|1713.8|1713.6|1710.6|1717|1714|1712.3|1709.3|311
1621952100000|2021-05-25 14:15:00|1714|1711|1708.3|1705.3|1714.8|1711.8|1707.8|1704.8|444
1621952400000|2021-05-25 14:20:00|1708.6|1705.6|1706.6|1703.6|1709.6|1706.6|1706|1703|265
1621952700000|2021-05-25 14:25:00|1706.3|1703.3|1704.3|1701.3|1709|1706|1703|1700|444
1621953000000|2021-05-25 14:30:00|1704.6|1701.6|1707.6|1704.6|1708.6|1705.6|1704|1701|323
1621953300000|2021-05-25 14:35:00|1707.8|1704.8|1710.8|1707.8|1712.1|1709.1|1707.8|1704.8|317
1621953600000|2021-05-25 14:40:00|1711.3|1708.3|1709.1|1706.1|1711.8|1708.8|1708.6|1705.6|192
1621953900000|2021-05-25 14:45:00|1708.8|1705.8|1711.6|1708.6|1711.8|1708.8|1708.8|1705.8|229
1621954200000|2021-05-25 14:50:00|1710.8|1707.8|1711.6|1708.6|1711.6|1708.6|1709.8|1706.8|141
1621954500000|2021-05-25 14:55:00|1711.1|1708.1|1709.6|1706.6|1712.3|1709.3|1709.3|1706.3|198
1621954800000|2021-05-25 15:00:00|1709.3|1706.3|1707.1|1704.1|1709.6|1706.6|1706.6|1703.6|296
1621955100000|2021-05-25 15:05:00|1707.3|1704.3|1704.1|1701.1|1707.3|1704.3|1704.1|1701.1|282
1621955400000|2021-05-25 15:10:00|1704.3|1701.3|1703.1|1700.1|1705.8|1702.8|1702.6|1699.6|361
1621955700000|2021-05-25 15:15:00|1703.6|1700.6|1703.1|1700.1|1703.6|1700.6|1701.1|1698.1|502
1621956000000|2021-05-25 15:20:00|1703.3|1700.3|1704.1|1701.1|1704.1|1701.1|1701.1|1698.1|166
1621956300000|2021-05-25 15:25:00|1701.6|1698.6|1701.6|1698.6|1702.8|1699.8|1701.6|1698.6|264
1621956600000|2021-05-25 15:30:00|1701.1|1698.1|1703.6|1700.6|1703.8|1700.8|1700.8|1697.8|169
1621956900000|2021-05-25 15:35:00|1704.6|1701.6|1711.6|1708.6|1711.6|1708.6|1703.6|1700.6|262
1621957200000|2021-05-25 15:40:00|1712.1|1709.1|1710.9|1707.9|1713.1|1710.1|1709.6|1706.6|227
1621957500000|2021-05-25 15:45:00|1710.6|1707.6|1708.9|1705.9|1710.6|1707.6|1707.6|1704.6|242
1621957800000|2021-05-25 15:50:00|1709.1|1706.1|1709.1|1706.1|1709.4|1706.4|1707.6|1704.6|92
1621958100000|2021-05-25 15:55:00|1708.9|1705.9|1709.1|1706.1|1709.1|1706.1|1708.4|1705.4|97
1621958400000|2021-05-25 16:00:00|1709.7|1706.7|1713.1|1710.1|1715.1|1712.1|1708.4|1705.4|309
1621958700000|2021-05-25 16:05:00|1713.4|1710.4|1713.1|1710.1|1714.1|1711.1|1713.1|1710.1|201
1621959000000|2021-05-25 16:10:00|1712.7|1709.7|1712.1|1709.1|1713.1|1710.1|1711.1|1708.1|569
1621959300000|2021-05-25 16:15:00|1711.4|1708.4|1710.1|1707.1|1711.4|1708.4|1710.1|1707.1|213
1621959600000|2021-05-25 16:20:00|1709.4|1706.4|1712.4|1709.4|1713.1|1710.1|1709.1|1706.1|229
1621959900000|2021-05-25 16:25:00|1712.1|1709.1|1712.1|1709.1|1714.1|1711.1|1711.4|1708.4|250
1621960200000|2021-05-25 16:30:00|1711.6|1708.6|1706.6|1703.6|1711.6|1708.6|1706.1|1703.1|200
1621960500000|2021-05-25 16:35:00|1707.1|1704.1|1706.6|1703.6|1708.6|1705.6|1706.6|1703.6|153
1621960800000|2021-05-25 16:40:00|1707.1|1704.1|1707.1|1704.1|1707.6|1704.6|1706.1|1703.1|235
1621961100000|2021-05-25 16:45:00|1706.6|1703.6|1711.6|1708.6|1711.6|1708.6|1706.1|1703.1|470
1621961400000|2021-05-25 16:50:00|1712.6|1709.6|1710.6|1707.6|1714.8|1711.8|1710.3|1707.3|1292
1621961700000|2021-05-25 16:55:00|1711.1|1708.1|1711.8|1708.8|1713.1|1710.1|1710.6|1707.6|508
1622014200000|2021-05-26 07:30:00|1716.7|1713.7|1720.5|1717.5|1720.5|1717.5|1716.7|1713.7|341
1622014500000|2021-05-26 07:35:00|1720|1717|1719.2|1716.2|1720|1717|1719.2|1716.2|57
1622014800000|2021-05-26 07:40:00|1718.8|1715.8|1717.5|1714.5|1719|1716|1717.5|1714.5|94
1622015100000|2021-05-26 07:45:00|1717.3|1714.3|1715.5|1712.5|1717.3|1714.3|1713.7|1710.7|195
1622015400000|2021-05-26 07:50:00|1715.2|1712.2|1714.2|1711.2|1715.7|1712.7|1714.2|1711.2|64
1622015700000|2021-05-26 07:55:00|1713.7|1710.7|1712.5|1709.5|1713.7|1710.7|1712|1709|38
1622016000000|2021-05-26 08:00:00|1712.3|1709.3|1709.7|1706.7|1712.7|1709.7|1709.7|1706.7|30
1622016300000|2021-05-26 08:05:00|||||||||12
1622016600000|2021-05-26 08:10:00|||||||||13
1622016900000|2021-05-26 08:15:00|1710.7|1707.7|1708.7|1705.7|1710.7|1707.7|1707.3|1704.3|143
1622017200000|2021-05-26 08:20:00|1708.8|1705.8|1709.8|1706.8|1709.8|1706.8|1707.8|1704.8|44
1622017500000|2021-05-26 08:25:00|1707.2|1704.2|1703|1700|1707.2|1704.2|1699.2|1696.2|388
1622017800000|2021-05-26 08:30:00|1703.2|1700.2|1703.8|1700.8|1703.8|1700.8|1702|1699|92
1622018100000|2021-05-26 08:35:00|1703.2|1700.2|1702.5|1699.5|1703.2|1700.2|1702|1699|104
1622018400000|2021-05-26 08:40:00|1702.2|1699.2|1701|1698|1702.2|1699.2|1700.2|1697.2|49
1622018700000|2021-05-26 08:45:00|1701.2|1698.2|1703.8|1700.8|1703.8|1700.8|1700.2|1697.2|80
1622019000000|2021-05-26 08:50:00|1702.8|1699.8|1701|1698|1702.8|1699.8|1700.8|1697.8|111
1622019300000|2021-05-26 08:55:00|1700.7|1697.7|1703|1700|1703.5|1700.5|1700.7|1697.7|86
1622019600000|2021-05-26 09:00:00|1702.8|1699.8|1704.8|1701.8|1705|1702|1702.8|1699.8|140
1622019900000|2021-05-26 09:05:00|1704.3|1701.3|1702.5|1699.5|1704.3|1701.3|1702.5|1699.5|23
1622020200000|2021-05-26 09:10:00|1702.8|1699.8|1701.8|1698.8|1702.8|1699.8|1701.5|1698.5|27
1622020500000|2021-05-26 09:15:00|1702.3|1699.3|1705.3|1702.3|1705.3|1702.3|1702.3|1699.3|50
1622020800000|2021-05-26 09:20:00|1705.5|1702.5|1707|1704|1707.8|1704.8|1705.5|1702.5|51
1622021100000|2021-05-26 09:25:00|1707.3|1704.3|1704.5|1701.5|1707.3|1704.3|1704.5|1701.5|52
1622021400000|2021-05-26 09:30:00|1704.3|1701.3|1702.8|1699.8|1704.3|1701.3|1702.8|1699.8|13
1622021700000|2021-05-26 09:35:00|1702.3|1699.3|1703.5|1700.5|1704|1701|1701.8|1698.8|53
1622022000000|2021-05-26 09:40:00|1703.3|1700.3|1701.8|1698.8|1703.5|1700.5|1701.8|1698.8|14
1622022300000|2021-05-26 09:45:00|1701.2|1698.2|1701.3|1698.3|1702.8|1699.8|1699.8|1696.8|223
1622022600000|2021-05-26 09:50:00|1701|1698|1701.5|1698.5|1701.5|1698.5|1700.5|1697.5|17
1622022900000|2021-05-26 09:55:00|1701|1698|1700.5|1697.5|1701|1698|1700.5|1697.5|18
1622023200000|2021-05-26 10:00:00|1700.8|1697.8|1698.8|1695.8|1700.8|1697.8|1698.5|1695.5|181
1622023500000|2021-05-26 10:05:00|1698.3|1695.3|1695.8|1692.8|1698.8|1695.8|1693.8|1690.8|345
1622023800000|2021-05-26 10:10:00|1696|1693|1696.8|1693.8|1697.8|1694.8|1695.8|1692.8|141
1622024100000|2021-05-26 10:15:00|1696.3|1693.3|1696.8|1693.8|1696.8|1693.8|1695.5|1692.5|74
1622024400000|2021-05-26 10:20:00|1696.5|1693.5|1695|1692|1696.5|1693.5|1694|1691|48
1622024700000|2021-05-26 10:25:00|1695.3|1692.3|1696.3|1693.3|1697|1694|1695.3|1692.3|40
1622025000000|2021-05-26 10:30:00|1696|1693|1697.8|1694.8|1699|1696|1696|1693|68
1622025300000|2021-05-26 10:35:00|1697.5|1694.5|1693|1690|1697.5|1694.5|1691.5|1688.5|620
1622025600000|2021-05-26 10:40:00|1693.3|1690.3|1695|1692|1695.8|1692.8|1693.3|1690.3|170
1622025900000|2021-05-26 10:45:00|1695.5|1692.5|1695.3|1692.3|1696|1693|1694.3|1691.3|49
1622026200000|2021-05-26 10:50:00|1696.3|1693.3|1697.3|1694.3|1698.8|1695.8|1696.3|1693.3|85
1622026500000|2021-05-26 10:55:00|1696.8|1693.8|1698|1695|1698|1695|1696.8|1693.8|21
1622026800000|2021-05-26 11:00:00|1698.3|1695.3|1697.3|1694.3|1699|1696|1696.5|1693.5|99
1622027100000|2021-05-26 11:05:00|1696.3|1693.3|1693.3|1690.3|1696.3|1693.3|1693.3|1690.3|63
1622027400000|2021-05-26 11:10:00|1694.3|1691.3|1694.3|1691.3|1695.3|1692.3|1693.3|1690.3|43
1622027700000|2021-05-26 11:15:00|1696.3|1693.3|1697.3|1694.3|1697.8|1694.8|1694.3|1691.3|111
1622028000000|2021-05-26 11:20:00|1697.8|1694.8|1697.3|1694.3|1698.3|1695.3|1697|1694|58
1622028300000|2021-05-26 11:25:00|1697|1694|1698.8|1695.8|1698.8|1695.8|1697|1694|32
1622028600000|2021-05-26 11:30:00|1698.3|1695.3|1697|1694|1699|1696|1697|1694|91
1622028900000|2021-05-26 11:35:00|1698|1695|1697.3|1694.3|1699|1696|1697|1694|78
1622029200000|2021-05-26 11:40:00|1697.8|1694.8|1698.8|1695.8|1699.3|1696.3|1697.8|1694.8|51
1622029500000|2021-05-26 11:45:00|1698.3|1695.3|1699|1696|1699|1696|1698.3|1695.3|43
1622029800000|2021-05-26 11:50:00|1698.5|1695.5|1696|1693|1698.5|1695.5|1695.3|1692.3|851
1622030100000|2021-05-26 11:55:00|1696.3|1693.3|1697|1694|1698|1695|1694.8|1691.8|150
1622030400000|2021-05-26 12:00:00|1697.3|1694.3|1695.3|1692.3|1697.3|1694.3|1694.3|1691.3|240
1622030700000|2021-05-26 12:05:00|1694.5|1691.5|1694.3|1691.3|1695.3|1692.3|1692.8|1689.8|767
1622031000000|2021-05-26 12:10:00|1694|1691|1691|1688|1694|1691|1686|1683|1370
1622031300000|2021-05-26 12:15:00|1690.8|1687.8|1691.3|1688.3|1693|1690|1687.3|1684.3|592
1622031600000|2021-05-26 12:20:00|1692.3|1689.3|1692.8|1689.8|1692.8|1689.8|1691.3|1688.3|289
1622031900000|2021-05-26 12:25:00|1693|1690|1693.8|1690.8|1693.8|1690.8|1691|1688|181
1622032200000|2021-05-26 12:30:00|1694|1691|1695.5|1692.5|1696|1693|1693.8|1690.8|223
1622032500000|2021-05-26 12:35:00|1695.8|1692.8|1698|1695|1700.5|1697.5|1695.8|1692.8|424
1622032800000|2021-05-26 12:40:00|1698.3|1695.3|1696.8|1693.8|1698.8|1695.8|1696.8|1693.8|316
1622033100000|2021-05-26 12:45:00|1697.8|1694.8|1691.8|1688.8|1698|1695|1690.5|1687.5|492
1622033400000|2021-05-26 12:50:00|1692|1689|1690.3|1687.3|1693.3|1690.3|1688.3|1685.3|435
1622033700000|2021-05-26 12:55:00|1690.5|1687.5|1690|1687|1690.8|1687.8|1689|1686|434
1622034000000|2021-05-26 13:00:00|1690.8|1687.8|1689.5|1686.5|1691.8|1688.8|1685.3|1682.3|640
1622034300000|2021-05-26 13:05:00|1689|1686|1688.3|1685.3|1690|1687|1687.5|1684.5|315
1622034600000|2021-05-26 13:10:00|1687.8|1684.8|1688.8|1685.8|1689|1686|1681.3|1678.3|1303
1622034900000|2021-05-26 13:15:00|1689|1686|1691|1688|1691.8|1688.8|1686.8|1683.8|306
1622035200000|2021-05-26 13:20:00|1690.6|1687.6|1687.8|1684.8|1691|1688|1687.8|1684.8|314
1622035500000|2021-05-26 13:25:00|1688.3|1685.3|1691.8|1688.8|1692|1689|1688.3|1685.3|301
1622035800000|2021-05-26 13:30:00|1691.6|1688.6|1687.8|1684.8|1693.8|1690.8|1687.8|1684.8|596
1622036100000|2021-05-26 13:35:00|1687.3|1684.3|1686.5|1683.5|1687.8|1684.8|1685.3|1682.3|263
1622036400000|2021-05-26 13:40:00|1686.8|1683.8|1688|1685|1689.8|1686.8|1685.3|1682.3|556
1622036700000|2021-05-26 13:45:00|1687.5|1684.5|1680.3|1677.3|1687.5|1684.5|1679.8|1676.8|949
1622037000000|2021-05-26 13:50:00|1680.5|1677.5|1680.3|1677.3|1683.3|1680.3|1679.8|1676.8|308
1622037300000|2021-05-26 13:55:00|1680.5|1677.5|1677.8|1674.8|1680.5|1677.5|1676.8|1673.8|623
1622037600000|2021-05-26 14:00:00|1676.3|1673.3|1674.5|1671.5|1676.5|1673.5|1672.3|1669.3|714
1622037900000|2021-05-26 14:05:00|1674.8|1671.8|1678.3|1675.3|1678.5|1675.5|1674.3|1671.3|218
1622038200000|2021-05-26 14:10:00|1678.5|1675.5|1678.5|1675.5|1680|1677|1676.8|1673.8|522
1622038500000|2021-05-26 14:15:00|1678.3|1675.3|1679.8|1676.8|1679.8|1676.8|1677.8|1674.8|202
1622038800000|2021-05-26 14:20:00|1679.5|1676.5|1678.8|1675.8|1679.5|1676.5|1678.3|1675.3|414
1622039100000|2021-05-26 14:25:00|1678.3|1675.3|1682.3|1679.3|1682.8|1679.8|1677.8|1674.8|325
1622039400000|2021-05-26 14:30:00|1683.3|1680.3|1687|1684|1687|1684|1682.3|1679.3|990
1622039700000|2021-05-26 14:35:00|1686.8|1683.8|1691|1688|1692.3|1689.3|1686.8|1683.8|561
1622040000000|2021-05-26 14:40:00|1691.3|1688.3|1686.8|1683.8|1691.3|1688.3|1686.3|1683.3|346
1622040300000|2021-05-26 14:45:00|1687.3|1684.3|1689.8|1686.8|1691.5|1688.5|1687.3|1684.3|439
1622040600000|2021-05-26 14:50:00|1690|1687|1690.3|1687.3|1690.5|1687.5|1688.5|1685.5|384
1622040900000|2021-05-26 14:55:00|1689.8|1686.8|1689.5|1686.5|1690.8|1687.8|1688.3|1685.3|176
1622041200000|2021-05-26 15:00:00|1690.3|1687.3|1686.8|1683.8|1691.3|1688.3|1684.3|1681.3|183
1622041500000|2021-05-26 15:05:00|1685.8|1682.8|1687.8|1684.8|1689.3|1686.3|1685.8|1682.8|181
1622041800000|2021-05-26 15:10:00|1687.3|1684.3|1689.8|1686.8|1689.8|1686.8|1687.3|1684.3|344
1622042100000|2021-05-26 15:15:00|1690.3|1687.3|1690.8|1687.8|1691.8|1688.8|1688.5|1685.5|289
1622042400000|2021-05-26 15:20:00|1691.3|1688.3|1691|1688|1692.3|1689.3|1689.3|1686.3|367
1622042700000|2021-05-26 15:25:00|1691.3|1688.3|1691.3|1688.3|1691.3|1688.3|1688|1685|286
1622043000000|2021-05-26 15:30:00|1691.5|1688.5|1695.3|1692.3|1699.3|1696.3|1691.3|1688.3|424
1622043300000|2021-05-26 15:35:00|1696.3|1693.3|1697.3|1694.3|1697.3|1694.3|1695.3|1692.3|250
1622043600000|2021-05-26 15:40:00|1696.3|1693.3|1694.6|1691.6|1696.8|1693.8|1693.3|1690.3|246
1622043900000|2021-05-26 15:45:00|1694.3|1691.3|1694.3|1691.3|1695.3|1692.3|1692.8|1689.8|283
1622044200000|2021-05-26 15:50:00|1693.8|1690.8|1692.8|1689.8|1694.1|1691.1|1692.6|1689.6|247
1622044500000|2021-05-26 15:55:00|1693.3|1690.3|1694.3|1691.3|1694.3|1691.3|1692.3|1689.3|216
1622044800000|2021-05-26 16:00:00|1693.8|1690.8|1695.3|1692.3|1697.3|1694.3|1693.6|1690.6|214
1622045100000|2021-05-26 16:05:00|1695.8|1692.8|1690.8|1687.8|1696.3|1693.3|1690.8|1687.8|610
1622045400000|2021-05-26 16:10:00|1691.8|1688.8|1692.8|1689.8|1692.8|1689.8|1690.5|1687.5|443
1622045700000|2021-05-26 16:15:00|1693.8|1690.8|1693.3|1690.3|1695.8|1692.8|1692.8|1689.8|231
1622046000000|2021-05-26 16:20:00|1692.8|1689.8|1691.8|1688.8|1693.5|1690.5|1688.5|1685.5|271
1622046300000|2021-05-26 16:25:00|1691|1688|1689.5|1686.5|1691|1688|1688.3|1685.3|448
1622046600000|2021-05-26 16:30:00|1689.3|1686.3|1690.3|1687.3|1690.3|1687.3|1687.8|1684.8|240
1622046900000|2021-05-26 16:35:00|1690.8|1687.8|1690.8|1687.8|1690.8|1687.8|1689.8|1686.8|161
1622047200000|2021-05-26 16:40:00|1690.3|1687.3|1692.8|1689.8|1692.8|1689.8|1689.8|1686.8|288
1622047500000|2021-05-26 16:45:00|1692.6|1689.6|1690.1|1687.1|1692.8|1689.8|1689.8|1686.8|765
1622047800000|2021-05-26 16:50:00|1690.3|1687.3|1687.3|1684.3|1691.3|1688.3|1685.3|1682.3|1781
1622048100000|2021-05-26 16:55:00|1687.8|1684.8|1691.6|1688.6|1691.8|1688.8|1687.3|1684.3|902
1622100600000|2021-05-27 07:30:00|1690.2|1687.2|1694.2|1691.2|1694.5|1691.5|1690|1687|569
1622100900000|2021-05-27 07:35:00|1694|1691|1690|1687|1694|1691|1690|1687|56
1622101200000|2021-05-27 07:40:00|1690.2|1687.2|1691.5|1688.5|1691.5|1688.5|1688.5|1685.5|126
1622101500000|2021-05-27 07:45:00|1691.2|1688.2|1691.2|1688.2|1691.2|1688.2|1690.5|1687.5|35
1622101800000|2021-05-27 07:50:00|1690.7|1687.7|1693|1690|1693|1690|1690.5|1687.5|34
1622102100000|2021-05-27 07:55:00|1693.7|1690.7|1696.5|1693.5|1696.5|1693.5|1693.2|1690.2|60
1622102400000|2021-05-27 08:00:00|1697|1694|1698|1695|1698|1695|1697|1694|30
1622102700000|2021-05-27 08:05:00|1698.2|1695.2|1700.2|1697.2|1700.5|1697.5|1698.2|1695.2|64
1622103000000|2021-05-27 08:10:00|1700.5|1697.5|1701.2|1698.2|1701.5|1698.5|1700.5|1697.5|43
1622103300000|2021-05-27 08:15:00|1701.5|1698.5|1697|1694|1702.2|1699.2|1695.5|1692.5|194
1622103600000|2021-05-27 08:20:00|1697.2|1694.2|1698.2|1695.2|1698.5|1695.5|1697.2|1694.2|21
1622103900000|2021-05-27 08:25:00|1698|1695|1698.2|1695.2|1698.5|1695.5|1696.7|1693.7|32
1622104200000|2021-05-27 08:30:00|1697.2|1694.2|1697.2|1694.2|1698|1695|1696.7|1693.7|35
1622104500000|2021-05-27 08:35:00|1697|1694|1696.2|1693.2|1697.2|1694.2|1695.5|1692.5|60
1622104800000|2021-05-27 08:40:00|1696.5|1693.5|1696.2|1693.2|1697.5|1694.5|1696.2|1693.2|90
1622105100000|2021-05-27 08:45:00|1696|1693|1695.5|1692.5|1697.2|1694.2|1695.2|1692.2|26
1622105400000|2021-05-27 08:50:00|1695.7|1692.7|1698.2|1695.2|1698.5|1695.5|1695.7|1692.7|57
1622105700000|2021-05-27 08:55:00|1698.5|1695.5|1699.2|1696.2|1702|1699|1698.2|1695.2|130
1622106000000|2021-05-27 09:00:00|1699|1696|1699|1696|1700|1697|1698|1695|53
1622106300000|2021-05-27 09:05:00|1700|1697|1699.2|1696.2|1700|1697|1699|1696|22
1622106600000|2021-05-27 09:10:00|1699.5|1696.5|1697.7|1694.7|1700|1697|1697.5|1694.5|45
1622106900000|2021-05-27 09:15:00|1698.2|1695.2|1698|1695|1698.7|1695.7|1697.2|1694.2|28
1622107200000|2021-05-27 09:20:00|1698.2|1695.2|1699.2|1696.2|1700.2|1697.2|1697.7|1694.7|48
1622107500000|2021-05-27 09:25:00|1699|1696|1696.5|1693.5|1699|1696|1696.5|1693.5|31
1622107800000|2021-05-27 09:30:00|1697|1694|1697.5|1694.5|1698.2|1695.2|1696.5|1693.5|555
1622108100000|2021-05-27 09:35:00|1697|1694|1696.7|1693.7|1697|1694|1696.2|1693.2|14
1622108400000|2021-05-27 09:40:00|1697|1694|1698.2|1695.2|1698.2|1695.2|1697|1694|35
1622108700000|2021-05-27 09:45:00|1697.5|1694.5|1697.5|1694.5|1698.2|1695.2|1697.5|1694.5|29
1622109000000|2021-05-27 09:50:00|1697.2|1694.2|1697.5|1694.5|1698.2|1695.2|1697|1694|1409
1622109300000|2021-05-27 09:55:00|1699.5|1696.5|1704.2|1701.2|1705|1702|1699.5|1696.5|554
1622109600000|2021-05-27 10:00:00|1704.5|1701.5|1703.5|1700.5|1705|1702|1702.5|1699.5|129
1622109900000|2021-05-27 10:05:00|1703.2|1700.2|1706.2|1703.2|1706.7|1703.7|1703|1700|1015
1622110200000|2021-05-27 10:10:00|1705.7|1702.7|1705.7|1702.7|1705.7|1702.7|1705.7|1702.7|18
1622110500000|2021-05-27 10:15:00|1705.2|1702.2|1705.7|1702.7|1706.5|1703.5|1704.7|1701.7|25
1622110800000|2021-05-27 10:20:00|1706|1703|1706.5|1703.5|1706.5|1703.5|1705.7|1702.7|180
1622111100000|2021-05-27 10:25:00|1706.8|1703.8|1705|1702|1706.8|1703.8|1704.8|1701.8|38
1622111400000|2021-05-27 10:30:00|1704.8|1701.8|1704.8|1701.8|1705|1702|1704.8|1701.8|53
1622111700000|2021-05-27 10:35:00|1704.5|1701.5|1704.3|1701.3|1704.5|1701.5|1703|1700|54
1622112000000|2021-05-27 10:40:00|1704.5|1701.5|1706.5|1703.5|1706.5|1703.5|1704.5|1701.5|661
1622112300000|2021-05-27 10:45:00|1706.3|1703.3|1705.3|1702.3|1706.3|1703.3|1705|1702|24
1622112600000|2021-05-27 10:50:00|1705|1702|1704.8|1701.8|1705.5|1702.5|1704.8|1701.8|241
1622112900000|2021-05-27 10:55:00|1705|1702|1705.5|1702.5|1705.5|1702.5|1704.8|1701.8|83
1622113200000|2021-05-27 11:00:00|1705.3|1702.3|1705.3|1702.3|1706.3|1703.3|1705.3|1702.3|74
1622113500000|2021-05-27 11:05:00|1705|1702|1704.3|1701.3|1705|1702|1703.5|1700.5|67
1622113800000|2021-05-27 11:10:00|1704.5|1701.5|1706|1703|1706|1703|1704.3|1701.3|699
1622114100000|2021-05-27 11:15:00|1706.3|1703.3|1706|1703|1706.3|1703.3|1706|1703|275
1622114400000|2021-05-27 11:20:00|1705.8|1702.8|1705|1702|1705.8|1702.8|1705|1702|101
1622114700000|2021-05-27 11:25:00|1705.3|1702.3|1706|1703|1706|1703|1705.3|1702.3|35
1622115000000|2021-05-27 11:30:00|1705.8|1702.8|1703.3|1700.3|1706|1703|1703.3|1700.3|107
1622115300000|2021-05-27 11:35:00|1702|1699|1704.8|1701.8|1704.8|1701.8|1701.8|1698.8|178
1622115600000|2021-05-27 11:40:00|1703.8|1700.8|1702|1699|1703.8|1700.8|1700.5|1697.5|177
1622115900000|2021-05-27 11:45:00|1701.8|1698.8|1701.3|1698.3|1702.3|1699.3|1700.8|1697.8|38
1622116200000|2021-05-27 11:50:00|1701|1698|1703|1700|1703|1700|1701|1698|111
1622116500000|2021-05-27 11:55:00|1704|1701|1708.5|1705.5|1708.5|1705.5|1704|1701|312
1622116800000|2021-05-27 12:00:00|1708.3|1705.3|1708.5|1705.5|1709|1706|1705.5|1702.5|676
1622117100000|2021-05-27 12:05:00|1708.8|1705.8|1710.8|1707.8|1711|1708|1708.5|1705.5|347
1622117400000|2021-05-27 12:10:00|1710.5|1707.5|1715.5|1712.5|1715.8|1712.8|1710.5|1707.5|476
1622117700000|2021-05-27 12:15:00|1714.5|1711.5|1715|1712|1719.5|1716.5|1714.5|1711.5|330
1622118000000|2021-05-27 12:20:00|1715.5|1712.5|1719.5|1716.5|1721.5|1718.5|1715.5|1712.5|383
1622118300000|2021-05-27 12:25:00|1719.8|1716.8|1718.5|1715.5|1721.5|1718.5|1718.5|1715.5|150
1622118600000|2021-05-27 12:30:00|1719|1716|1721.5|1718.5|1724.8|1721.8|1718|1715|711
1622118900000|2021-05-27 12:35:00|1721.8|1718.8|1718.5|1715.5|1722.5|1719.5|1717.8|1714.8|531
1622119200000|2021-05-27 12:40:00|1718.8|1715.8|1718|1715|1719.5|1716.5|1716|1713|559
1622119500000|2021-05-27 12:45:00|1717.8|1714.8|1718|1715|1719.3|1716.3|1717|1714|512
1622119800000|2021-05-27 12:50:00|1718.3|1715.3|1721|1718|1721|1718|1718.3|1715.3|229
1622120100000|2021-05-27 12:55:00|1720.5|1717.5|1720|1717|1720.5|1717.5|1719|1716|124
1622120400000|2021-05-27 13:00:00|1721|1718|1716|1713|1721|1718|1716|1713|272
1622120700000|2021-05-27 13:05:00|1716.5|1713.5|1719|1716|1719|1716|1716.5|1713.5|170
1622121000000|2021-05-27 13:10:00|1718.5|1715.5|1717.8|1714.8|1719|1716|1717|1714|603
1622121300000|2021-05-27 13:15:00|1717.5|1714.5|1717.8|1714.8|1719.5|1716.5|1717.3|1714.3|224
1622121600000|2021-05-27 13:20:00|1717.5|1714.5|1716.3|1713.3|1719.5|1716.5|1715.8|1712.8|502
1622121900000|2021-05-27 13:25:00|1716.5|1713.5|1717|1714|1717.5|1714.5|1715.8|1712.8|656
1622122200000|2021-05-27 13:30:00|1717.5|1714.5|1719.5|1716.5|1719.5|1716.5|1716.8|1713.8|919
1622122500000|2021-05-27 13:35:00|1720.5|1717.5|1719.5|1716.5|1722.3|1719.3|1719|1716|949
1622122800000|2021-05-27 13:40:00|1719.8|1716.8|1720|1717|1721|1718|1718.3|1715.3|652
1622123100000|2021-05-27 13:45:00|1720.5|1717.5|1719.3|1716.3|1721.3|1718.3|1719.3|1716.3|425
1622123400000|2021-05-27 13:50:00|1719.5|1716.5|1715.5|1712.5|1720.3|1717.3|1715|1712|384
1622123700000|2021-05-27 13:55:00|1715.3|1712.3|1714.5|1711.5|1715.5|1712.5|1713.8|1710.8|158
1622124000000|2021-05-27 14:00:00|1714.8|1711.8|1714|1711|1715.5|1712.5|1712.5|1709.5|323
1622124300000|2021-05-27 14:05:00|1714.3|1711.3|1715.3|1712.3|1715.5|1712.5|1714|1711|522
1622124600000|2021-05-27 14:10:00|1715|1712|1708.5|1705.5|1715.5|1712.5|1708|1705|290
1622124900000|2021-05-27 14:15:00|1709|1706|1710|1707|1710|1707|1708.8|1705.8|192
1622125200000|2021-05-27 14:20:00|1709.8|1706.8|1714.5|1711.5|1715.5|1712.5|1709.8|1706.8|541
1622125500000|2021-05-27 14:25:00|1714.8|1711.8|1714.5|1711.5|1715.5|1712.5|1711.5|1708.5|370
1622125800000|2021-05-27 14:30:00|1714|1711|1713|1710|1715|1712|1713|1710|107
1622126100000|2021-05-27 14:35:00|1713.3|1710.3|1703.8|1700.8|1714.5|1711.5|1703.8|1700.8|530
1622126400000|2021-05-27 14:40:00|1703.5|1700.5|1704|1701|1704|1701|1702.8|1699.8|304
1622126700000|2021-05-27 14:45:00|1705.5|1702.5|1711.5|1708.5|1711.5|1708.5|1705.5|1702.5|278
1622127000000|2021-05-27 14:50:00|1710.8|1707.8|1712.5|1709.5|1712.5|1709.5|1708|1705|610
1622127300000|2021-05-27 14:55:00|1712|1709|1710.8|1707.8|1712.5|1709.5|1708.5|1705.5|193
1622127600000|2021-05-27 15:00:00|1711|1708|1713.3|1710.3|1713.8|1710.8|1711|1708|311
1622127900000|2021-05-27 15:05:00|1713.5|1710.5|1716.5|1713.5|1716.5|1713.5|1713.5|1710.5|326
1622128200000|2021-05-27 15:10:00|1716.8|1713.8|1714.8|1711.8|1716.8|1713.8|1714.5|1711.5|181
1622128500000|2021-05-27 15:15:00|1715|1712|1714|1711|1715.8|1712.8|1713.8|1710.8|246
1622128800000|2021-05-27 15:20:00|1713.8|1710.8|1713.5|1710.5|1714.8|1711.8|1711.3|1708.3|180
1622129100000|2021-05-27 15:25:00|1713|1710|1712|1709|1713.5|1710.5|1711|1708|273
1622129400000|2021-05-27 15:30:00|1712.5|1709.5|1711.8|1708.8|1713.8|1710.8|1711.8|1708.8|259
1622129700000|2021-05-27 15:35:00|1712|1709|1710.5|1707.5|1712.8|1709.8|1709.8|1706.8|324
1622130000000|2021-05-27 15:40:00|1710.8|1707.8|1706.5|1703.5|1711.5|1708.5|1705.8|1702.8|643
1622130300000|2021-05-27 15:45:00|1706.8|1703.8|1710.8|1707.8|1710.8|1707.8|1706.8|1703.8|639
1622130600000|2021-05-27 15:50:00|1711|1708|1709.5|1706.5|1711|1708|1708.5|1705.5|359
1622130900000|2021-05-27 15:55:00|1709.8|1706.8|1710.5|1707.5|1711|1708|1709.3|1706.3|312
1622131200000|2021-05-27 16:00:00|1710.8|1707.8|1710.8|1707.8|1711|1708|1710|1707|321
1622131500000|2021-05-27 16:05:00|1710.5|1707.5|1707|1704|1710.5|1707.5|1706.8|1703.8|294
1622131800000|2021-05-27 16:10:00|1708|1705|1706.8|1703.8|1708|1705|1706.5|1703.5|473
1622132100000|2021-05-27 16:15:00|1707|1704|1709|1706|1709|1706|1706.8|1703.8|253
1622132400000|2021-05-27 16:20:00|1708.3|1705.3|1707.3|1704.3|1710.8|1707.8|1706.5|1703.5|363
1622132700000|2021-05-27 16:25:00|1707.5|1704.5|1708.5|1705.5|1710.3|1707.3|1707.5|1704.5|321
1622133000000|2021-05-27 16:30:00|1709|1706|1710.5|1707.5|1710.5|1707.5|1707.5|1704.5|302
1622133300000|2021-05-27 16:35:00|1709.8|1706.8|1709.3|1706.3|1709.8|1706.8|1707.5|1704.5|784
1622133600000|2021-05-27 16:40:00|1709|1706|1710.3|1707.3|1710.5|1707.5|1707|1704|341
1622133900000|2021-05-27 16:45:00|1710|1707|1710.5|1707.5|1711.5|1708.5|1709.8|1706.8|627
1622134200000|2021-05-27 16:50:00|1711.5|1708.5|1720|1717|1721|1718|1710.5|1707.5|2414
1622134500000|2021-05-27 16:55:00|1719.8|1716.8|1725.5|1722.5|1725.5|1722.5|1719.5|1716.5|1444
1622187000000|2021-05-28 07:30:00|1730.4|1727.4|1737.8|1734.8|1738.3|1735.3|1729.9|1726.9|2886
1622187300000|2021-05-28 07:35:00|1736.8|1733.8|1736.1|1733.1|1737.5|1734.5|1735.1|1732.1|160
1622187600000|2021-05-28 07:40:00|1736.3|1733.3|1735.8|1732.8|1737.3|1734.3|1735.8|1732.8|160
1622187900000|2021-05-28 07:45:00|1736.1|1733.1|1736.3|1733.3|1736.8|1733.8|1734.6|1731.6|526
1622188200000|2021-05-28 07:50:00|1736.6|1733.6|1735.8|1732.8|1736.6|1733.6|1734.6|1731.6|60
1622188500000|2021-05-28 07:55:00|1735.3|1732.3|1733.8|1730.8|1735.3|1732.3|1733.8|1730.8|16
1622188800000|2021-05-28 08:00:00|1734.1|1731.1|1733.8|1730.8|1734.6|1731.6|1732.8|1729.8|93
1622189100000|2021-05-28 08:05:00|1734.6|1731.6|1735.6|1732.6|1735.8|1732.8|1734.6|1731.6|15
1622189400000|2021-05-28 08:10:00|1734.8|1731.8|1735.6|1732.6|1735.6|1732.6|1734.6|1731.6|25
1622189700000|2021-05-28 08:15:00|1734.8|1731.8|1731.8|1728.8|1734.8|1731.8|1731.8|1728.8|116
1622190000000|2021-05-28 08:20:00|1731.6|1728.6|1732.8|1729.8|1732.8|1729.8|1731.1|1728.1|49
1622190300000|2021-05-28 08:25:00|1732.3|1729.3|1732.1|1729.1|1732.8|1729.8|1731.8|1728.8|48
1622190600000|2021-05-28 08:30:00|1732.6|1729.6|1732.1|1729.1|1732.6|1729.6|1731.6|1728.6|550
1622190900000|2021-05-28 08:35:00|1734.1|1731.1|1735.3|1732.3|1735.6|1732.6|1734.1|1731.1|632
1622191200000|2021-05-28 08:40:00|1735.1|1732.1|1738.3|1735.3|1738.6|1735.6|1735.1|1732.1|281
1622191500000|2021-05-28 08:45:00|1738.1|1735.1|1738.1|1735.1|1738.3|1735.3|1737.1|1734.1|89
1622191800000|2021-05-28 08:50:00|1738.3|1735.3|1745.1|1742.1|1747.3|1744.3|1738.3|1735.3|476
1622192100000|2021-05-28 08:55:00|1744.8|1741.8|1751.6|1748.6|1751.6|1748.6|1744.8|1741.8|1103
1622192400000|2021-05-28 09:00:00|1751.3|1748.3|1749.6|1746.6|1751.6|1748.6|1748.3|1745.3|248
1622192700000|2021-05-28 09:05:00|1750.1|1747.1|1745.8|1742.8|1750.1|1747.1|1745.1|1742.1|453
1622193000000|2021-05-28 09:10:00|1746.1|1743.1|1746.6|1743.6|1747.6|1744.6|1745.8|1742.8|121
1622193300000|2021-05-28 09:15:00|1747.1|1744.1|1745.8|1742.8|1748.8|1745.8|1745.6|1742.6|77
1622193600000|2021-05-28 09:20:00|1745.6|1742.6|1746.8|1743.8|1746.8|1743.8|1745.1|1742.1|66
1622193900000|2021-05-28 09:25:00|1746.6|1743.6|1745.1|1742.1|1746.6|1743.6|1744.1|1741.1|80
1622194200000|2021-05-28 09:30:00|1745.3|1742.3|1744.8|1741.8|1745.3|1742.3|1744.3|1741.3|38
1622194500000|2021-05-28 09:35:00|1744.1|1741.1|1745.1|1742.1|1746.6|1743.6|1744.1|1741.1|79
1622194800000|2021-05-28 09:40:00|1744.6|1741.6|1744.6|1741.6|1745.6|1742.6|1744.3|1741.3|51
1622195100000|2021-05-28 09:45:00|1744.8|1741.8|1744.6|1741.6|1745.8|1742.8|1744.1|1741.1|60
1622195400000|2021-05-28 09:50:00|1744.1|1741.1|1744.6|1741.6|1744.6|1741.6|1744.1|1741.1|8
1622195700000|2021-05-28 09:55:00|1744.1|1741.1|1744.6|1741.6|1744.6|1741.6|1743.8|1740.8|21
1622196000000|2021-05-28 10:00:00|1744.3|1741.3|1742.8|1739.8|1744.3|1741.3|1742.8|1739.8|118
1622196300000|2021-05-28 10:05:00|1742.6|1739.6|1740.6|1737.6|1742.6|1739.6|1740.1|1737.1|138
1622196600000|2021-05-28 10:10:00|1740.8|1737.8|1741.8|1738.8|1741.8|1738.8|1740.6|1737.6|86
1622196900000|2021-05-28 10:15:00|1742.1|1739.1|1741.6|1738.6|1743.1|1740.1|1740.8|1737.8|68
1622197200000|2021-05-28 10:20:00|1741.3|1738.3|1740.8|1737.8|1741.6|1738.6|1740.8|1737.8|23
1622197500000|2021-05-28 10:25:00|1741.1|1738.1|1740.3|1737.3|1741.8|1738.8|1740.1|1737.1|53
1622197800000|2021-05-28 10:30:00|1740.1|1737.1|1736.8|1733.8|1740.6|1737.6|1736.8|1733.8|243
1622198100000|2021-05-28 10:35:00|1736.6|1733.6|1740.1|1737.1|1740.1|1737.1|1736.6|1733.6|78
1622198400000|2021-05-28 10:40:00|1740.3|1737.3|1740.8|1737.8|1741.6|1738.6|1740.1|1737.1|41
1622198700000|2021-05-28 10:45:00|1741.1|1738.1|1743.6|1740.6|1743.6|1740.6|1741.1|1738.1|218
1622199000000|2021-05-28 10:50:00|||||||||25
1622199300000|2021-05-28 10:55:00|1743.8|1740.8|1742.8|1739.8|1743.8|1740.8|1741.8|1738.8|92
1622199600000|2021-05-28 11:00:00|1743.6|1740.6|1744.6|1741.6|1744.6|1741.6|1743.6|1740.6|77
1622199900000|2021-05-28 11:05:00|||||||||49
1622200200000|2021-05-28 11:10:00|1745.1|1742.1|1745.6|1742.6|1746.3|1743.3|1745.1|1742.1|98
1622200500000|2021-05-28 11:15:00|1744.6|1741.6|1746.6|1743.6|1746.6|1743.6|1743.8|1740.8|57
1622200800000|2021-05-28 11:20:00|1745.8|1742.8|1746.3|1743.3|1746.3|1743.3|1745.3|1742.3|53
1622201100000|2021-05-28 11:25:00|1746.1|1743.1|1746.8|1743.8|1747.6|1744.6|1746.1|1743.1|203
1622201400000|2021-05-28 11:30:00|1746.6|1743.6|1746.8|1743.8|1747.6|1744.6|1745.8|1742.8|37
1622201700000|2021-05-28 11:35:00|1746.6|1743.6|1747.8|1744.8|1748.1|1745.1|1746.1|1743.1|28
1622202000000|2021-05-28 11:40:00|1748.1|1745.1|1746.8|1743.8|1748.6|1745.6|1746.1|1743.1|470
1622202300000|2021-05-28 11:45:00|1747.8|1744.8|1746.8|1743.8|1747.8|1744.8|1746.8|1743.8|122
1622202600000|2021-05-28 11:50:00|1746.6|1743.6|1746.3|1743.3|1747.6|1744.6|1746.3|1743.3|148
1622202900000|2021-05-28 11:55:00|1746.1|1743.1|1746.1|1743.1|1747.6|1744.6|1744.8|1741.8|106
1622203200000|2021-05-28 12:00:00|1746.6|1743.6|1755.3|1752.3|1758.1|1755.1|1746.6|1743.6|492
1622203500000|2021-05-28 12:05:00|1755.6|1752.6|1756|1753|1759|1756|1753.1|1750.1|441
1622203800000|2021-05-28 12:10:00|1756.3|1753.3|1755.3|1752.3|1759|1756|1755.3|1752.3|516
1622204100000|2021-05-28 12:15:00|1755.6|1752.6|1750.8|1747.8|1755.6|1752.6|1750.8|1747.8|264
1622204400000|2021-05-28 12:20:00|1750.3|1747.3|1752.8|1749.8|1752.8|1749.8|1748.6|1745.6|1190
1622204700000|2021-05-28 12:25:00|1753.6|1750.6|1754.6|1751.6|1756.1|1753.1|1753.6|1750.6|520
1622205000000|2021-05-28 12:30:00|1754.8|1751.8|1758.8|1755.8|1759.8|1756.8|1754.8|1751.8|537
1622205300000|2021-05-28 12:35:00|1759.1|1756.1|1764.6|1761.6|1764.6|1761.6|1759.1|1756.1|447
1622205600000|2021-05-28 12:40:00|1765.6|1762.6|1763.6|1760.6|1769|1766|1761.1|1758.1|1273
1622205900000|2021-05-28 12:45:00|1764.1|1761.1|1762.8|1759.8|1764.1|1761.1|1762.6|1759.6|203
1622206200000|2021-05-28 12:50:00|1763.8|1760.8|1762.8|1759.8|1764.1|1761.1|1762.3|1759.3|287
1622206500000|2021-05-28 12:55:00|1763.6|1760.6|1763.3|1760.3|1763.6|1760.6|1762.8|1759.8|180
1622206800000|2021-05-28 13:00:00|1763.8|1760.8|1765.8|1762.8|1765.8|1762.8|1763.1|1760.1|654
1622207100000|2021-05-28 13:05:00|1766.3|1763.3|1767.6|1764.6|1767.6|1764.6|1764.8|1761.8|338
1622207400000|2021-05-28 13:10:00|1768.1|1765.1|1770.6|1767.6|1771.6|1768.6|1768.1|1765.1|551
1622207700000|2021-05-28 13:15:00|1771.6|1768.6|1770.6|1767.6|1771.6|1768.6|1769.6|1766.6|361
1622208000000|2021-05-28 13:20:00|1770.1|1767.1|1768.8|1765.8|1770.1|1767.1|1767.8|1764.8|331
1622208300000|2021-05-28 13:25:00|1769.1|1766.1|1767.8|1764.8|1769.1|1766.1|1767.6|1764.6|140
1622208600000|2021-05-28 13:30:00|1768.1|1765.1|1763.1|1760.1|1768.1|1765.1|1761.1|1758.1|698
1622208900000|2021-05-28 13:35:00|1762.8|1759.8|1764.6|1761.6|1764.6|1761.6|1761.1|1758.1|398
1622209200000|2021-05-28 13:40:00|1764.3|1761.3|1764.6|1761.6|1764.6|1761.6|1763.6|1760.6|297
1622209500000|2021-05-28 13:45:00|1763.8|1760.8|1764.8|1761.8|1765.8|1762.8|1762.6|1759.6|281
1622209800000|2021-05-28 13:50:00|1765.1|1762.1|1761.1|1758.1|1766.1|1763.1|1758.3|1755.3|264
1622210100000|2021-05-28 13:55:00|1762.1|1759.1|1760.3|1757.3|1764.1|1761.1|1760.1|1757.1|479
1622210400000|2021-05-28 14:00:00|1760.6|1757.6|1760.1|1757.1|1764.1|1761.1|1759.3|1756.3|495
1622210700000|2021-05-28 14:05:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.3|1756.3|347
1622211000000|2021-05-28 14:10:00|1762.6|1759.6|1760.1|1757.1|1764.1|1761.1|1759.8|1756.8|322
1622211300000|2021-05-28 14:15:00|1760.3|1757.3|1763.6|1760.6|1764.9|1761.9|1759.1|1756.1|980
1622211600000|2021-05-28 14:20:00|1764.1|1761.1|1760.1|1757.1|1764.6|1761.6|1760.1|1757.1|497
1622211900000|2021-05-28 14:25:00|1759.9|1756.9|1760.9|1757.9|1761.9|1758.9|1759.6|1756.6|219
1622212200000|2021-05-28 14:30:00|1760.6|1757.6|1760.6|1757.6|1761.9|1758.9|1758.4|1755.4|210
1622212500000|2021-05-28 14:35:00|1758.1|1755.1|1749.4|1746.4|1758.9|1755.9|1748.6|1745.6|420
1622212800000|2021-05-28 14:40:00|1749.6|1746.6|1746.4|1743.4|1753.6|1750.6|1739.1|1736.1|1109
1622213100000|2021-05-28 14:45:00|1745.6|1742.6|1744.6|1741.6|1746.6|1743.6|1743.4|1740.4|274
1622213400000|2021-05-28 14:50:00|1744.1|1741.1|1742.1|1739.1|1744.4|1741.4|1741.6|1738.6|337
1622213700000|2021-05-28 14:55:00|1741.9|1738.9|1744.1|1741.1|1744.1|1741.1|1741.4|1738.4|459
1622214000000|2021-05-28 15:00:00|1743.4|1740.4|1746.4|1743.4|1747.1|1744.1|1743.4|1740.4|462
1622214300000|2021-05-28 15:05:00|1745.4|1742.4|1746.4|1743.4|1746.9|1743.9|1745.1|1742.1|141
1622214600000|2021-05-28 15:10:00|1746.1|1743.1|1741.4|1738.4|1747.1|1744.1|1741.4|1738.4|357
1622214900000|2021-05-28 15:15:00|1741.1|1738.1|1743.9|1740.9|1744.4|1741.4|1740.6|1737.6|204
1622215200000|2021-05-28 15:20:00|1743.6|1740.6|1740.4|1737.4|1744.1|1741.1|1740.4|1737.4|211
1622215500000|2021-05-28 15:25:00|1740.1|1737.1|1738.4|1735.4|1740.1|1737.1|1734.6|1731.6|285
1622215800000|2021-05-28 15:30:00|1739.1|1736.1|1736.4|1733.4|1740.4|1737.4|1736.1|1733.1|264
1622216100000|2021-05-28 15:35:00|1736.1|1733.1|1734.4|1731.4|1736.4|1733.4|1734.1|1731.1|181
1622216400000|2021-05-28 15:40:00|1734.1|1731.1|1734.1|1731.1|1734.4|1731.4|1733.1|1730.1|257
1622216700000|2021-05-28 15:45:00|1733.6|1730.6|1734.6|1731.6|1736.6|1733.6|1733.6|1730.6|240
1622217000000|2021-05-28 15:50:00|1734.9|1731.9|1734.6|1731.6|1735.4|1732.4|1734.4|1731.4|195
1622217300000|2021-05-28 15:55:00|1734.9|1731.9|1735.6|1732.6|1736.6|1733.6|1734.6|1731.6|347
1622217600000|2021-05-28 16:00:00|1735.4|1732.4|1734.9|1731.9|1735.4|1732.4|1733.1|1730.1|557
1622217900000|2021-05-28 16:05:00|1735.1|1732.1|1740.1|1737.1|1741.9|1738.9|1735.1|1732.1|478
1622218200000|2021-05-28 16:10:00|1739.9|1736.9|1739.9|1736.9|1742.4|1739.4|1738.9|1735.9|305
1622218500000|2021-05-28 16:15:00|1740.6|1737.6|1745.3|1742.3|1745.3|1742.3|1738.4|1735.4|532
1622218800000|2021-05-28 16:20:00|1745.1|1742.1|1746.1|1743.1|1746.1|1743.1|1744.3|1741.3|318
1622219100000|2021-05-28 16:25:00|1745.8|1742.8|1743.1|1740.1|1745.8|1742.8|1741.6|1738.6|354
1622219400000|2021-05-28 16:30:00|1744.1|1741.1|1744.1|1741.1|1744.3|1741.3|1741.8|1738.8|268
1622219700000|2021-05-28 16:35:00|1744.3|1741.3|1742.6|1739.6|1745.1|1742.1|1741.6|1738.6|455
1622220000000|2021-05-28 16:40:00|1743.1|1740.1|1740.1|1737.1|1743.1|1740.1|1739.3|1736.3|936
1622220300000|2021-05-28 16:45:00|1739.8|1736.8|1741.1|1738.1|1742.6|1739.6|1738.6|1735.6|437
1622220600000|2021-05-28 16:50:00|1741.6|1738.6|1738.6|1735.6|1744.6|1741.6|1735|1732|3063
1622220900000|2021-05-28 16:55:00|1739|1736|1739.3|1736.3|1741|1738|1737|1734|1283
1622532600000|2021-06-01 07:30:00|1758.6|1755.6|1767.1|1764.1|1770.4|1767.4|1758.6|1755.6|2047
1622532900000|2021-06-01 07:35:00|1766.9|1763.9|1767.2|1764.2|1768|1765|1766.7|1763.7|494
1622533200000|2021-06-01 07:40:00|1767.7|1764.7|1768|1765|1768.7|1765.7|1767.7|1764.7|60
1622533500000|2021-06-01 07:45:00|1768.5|1765.5|1771.6|1768.6|1773.8|1770.8|1768.1|1765.1|165
1622533800000|2021-06-01 07:50:00|1770.3|1767.3|1770.6|1767.6|1771|1768|1767.4|1764.4|812
1622534100000|2021-06-01 07:55:00|1770.8|1767.8|1771.4|1768.4|1771.4|1768.4|1770.6|1767.6|194
1622534400000|2021-06-01 08:00:00|1772.4|1769.4|1776.7|1773.7|1777.4|1774.4|1772.4|1769.4|270
1622534700000|2021-06-01 08:05:00|1776.9|1773.9|1776.7|1773.7|1777|1774|1775.4|1772.4|104
1622535000000|2021-06-01 08:10:00|1777|1774|1777.6|1774.6|1778.4|1775.4|1777|1774|95
1622535300000|2021-06-01 08:15:00|1778.1|1775.1|1777.7|1774.7|1778.4|1775.4|1776.4|1773.4|195
1622535600000|2021-06-01 08:20:00|1778.1|1775.1|1778|1775|1778.9|1775.9|1776.7|1773.7|107
1622535900000|2021-06-01 08:25:00|1778.2|1775.2|1776.4|1773.4|1778.2|1775.2|1776|1773|169
1622536200000|2021-06-01 08:30:00|1776.2|1773.2|1774.4|1771.4|1776.5|1773.5|1774.4|1771.4|62
1622536500000|2021-06-01 08:35:00|1773.1|1770.1|1780.2|1777.2|1781|1778|1773.1|1770.1|566
1622536800000|2021-06-01 08:40:00|1780.4|1777.4|1782.4|1779.4|1784.4|1781.4|1779|1776|612
1622537100000|2021-06-01 08:45:00|1783.1|1780.1|1782.9|1779.9|1785.1|1782.1|1780.8|1777.8|509
1622537400000|2021-06-01 08:50:00|1782.4|1779.4|1786.1|1783.1|1786.8|1783.8|1782.4|1779.4|297
1622537700000|2021-06-01 08:55:00|1785.8|1782.8|1783.8|1780.8|1786.4|1783.4|1783.1|1780.1|67
1622538000000|2021-06-01 09:00:00|1783.4|1780.4|1786.8|1783.8|1786.8|1783.8|1783.4|1780.4|168
1622538300000|2021-06-01 09:05:00|1786.4|1783.4|1787.1|1784.1|1787.4|1784.4|1786.4|1783.4|36
1622538600000|2021-06-01 09:10:00|1786.8|1783.8|1787.6|1784.6|1788.8|1785.8|1785.8|1782.8|117
1622538900000|2021-06-01 09:15:00|1787.4|1784.4|1787.4|1784.4|1788.6|1785.6|1786.8|1783.8|22
1622539200000|2021-06-01 09:20:00|1786.8|1783.8|1781.4|1778.4|1787.1|1784.1|1781.4|1778.4|143
1622539500000|2021-06-01 09:25:00|1780.4|1777.4|1779.3|1776.3|1780.4|1777.4|1776.4|1773.4|131
1622539800000|2021-06-01 09:30:00|1779.1|1776.1|1779.4|1776.4|1780.4|1777.4|1779.1|1776.1|204
1622540100000|2021-06-01 09:35:00|1779.8|1776.8|1772.4|1769.4|1780.4|1777.4|1772.4|1769.4|67
1622540400000|2021-06-01 09:40:00|1772.8|1769.8|1774.1|1771.1|1775.1|1772.1|1772.8|1769.8|121
1622540700000|2021-06-01 09:45:00|1773.9|1770.9|1773.8|1770.8|1775.1|1772.1|1773.4|1770.4|53
1622541000000|2021-06-01 09:50:00|1774.1|1771.1|1771.4|1768.4|1776.4|1773.4|1771.4|1768.4|169
1622541300000|2021-06-01 09:55:00|1770.4|1767.4|1772.1|1769.1|1772.1|1769.1|1770.4|1767.4|220
1622541600000|2021-06-01 10:00:00|1772.4|1769.4|1767.1|1764.1|1773.4|1770.4|1765.4|1762.4|494
1622541900000|2021-06-01 10:05:00|1767.3|1764.3|1771.6|1768.6|1771.6|1768.6|1766.4|1763.4|227
1622542200000|2021-06-01 10:10:00|1771.9|1768.9|1776.4|1773.4|1776.4|1773.4|1770.4|1767.4|156
1622542500000|2021-06-01 10:15:00|1775.7|1772.7|1781.3|1778.3|1782|1779|1775.4|1772.4|149
1622542800000|2021-06-01 10:20:00|1781|1778|1779.7|1776.7|1781|1778|1778.5|1775.5|457
1622543100000|2021-06-01 10:25:00|1780|1777|1776.7|1773.7|1780|1777|1776|1773|109
1622543400000|2021-06-01 10:30:00|1777|1774|1775|1772|1777|1774|1772.5|1769.5|70
1622543700000|2021-06-01 10:35:00|1774.7|1771.7|1775.7|1772.7|1775.9|1772.9|1774.7|1771.7|23
1622544000000|2021-06-01 10:40:00|1776|1773|1775|1772|1777|1774|1775|1772|510
1622544300000|2021-06-01 10:45:00|1774.1|1771.1|1773.5|1770.5|1774.1|1771.1|1772.3|1769.3|152
1622544600000|2021-06-01 10:50:00|1773.8|1770.8|1775|1772|1775|1772|1772.8|1769.8|20
1622544900000|2021-06-01 10:55:00|1775.3|1772.3|1772.1|1769.1|1775.3|1772.3|1772.1|1769.1|338
1622545200000|2021-06-01 11:00:00|1771.9|1768.9|1771.6|1768.6|1773.6|1770.6|1771.4|1768.4|30
1622545500000|2021-06-01 11:05:00|1771.9|1768.9|1773.6|1770.6|1774.6|1771.6|1771.9|1768.9|64
1622545800000|2021-06-01 11:10:00|1772.9|1769.9|1777.1|1774.1|1777.6|1774.6|1772.4|1769.4|116
1622546100000|2021-06-01 11:15:00|1777.4|1774.4|1775.9|1772.9|1777.4|1774.4|1774.9|1771.9|27
1622546400000|2021-06-01 11:20:00|1775.7|1772.7|1774.9|1771.9|1776.4|1773.4|1774.9|1771.9|18
1622546700000|2021-06-01 11:25:00|1774.6|1771.6|1776.6|1773.6|1777.6|1774.6|1774.6|1771.6|23
1622547000000|2021-06-01 11:30:00|1776.4|1773.4|1775.2|1772.2|1776.9|1773.9|1775.2|1772.2|31
1622547300000|2021-06-01 11:35:00|1775.4|1772.4|1778.9|1775.9|1778.9|1775.9|1774.9|1771.9|124
1622547600000|2021-06-01 11:40:00|1777.6|1774.6|1779.9|1776.9|1780.6|1777.6|1777.6|1774.6|65
1622547900000|2021-06-01 11:45:00|1779.6|1776.6|1778.4|1775.4|1779.9|1776.9|1777.4|1774.4|81
1622548200000|2021-06-01 11:50:00|1778.2|1775.2|1778.2|1775.2|1778.9|1775.9|1777.6|1774.6|7
1622548500000|2021-06-01 11:55:00|1777.6|1774.6|1780.1|1777.1|1780.1|1777.1|1777.4|1774.4|92
1622548800000|2021-06-01 12:00:00|1780.4|1777.4|1783.4|1780.4|1784.4|1781.4|1780.4|1777.4|479
1622549100000|2021-06-01 12:05:00|1783.6|1780.6|1783.4|1780.4|1784.6|1781.6|1781.6|1778.6|226
1622549400000|2021-06-01 12:10:00|1783.8|1780.8|1784.2|1781.2|1784.6|1781.6|1782.2|1779.2|359
1622549700000|2021-06-01 12:15:00|1784.6|1781.6|1783.2|1780.2|1785|1782|1782.2|1779.2|285
1622550000000|2021-06-01 12:20:00|1782.2|1779.2|1781.2|1778.2|1782.9|1779.9|1781.2|1778.2|290
1622550300000|2021-06-01 12:25:00|1781.6|1778.6|1776.9|1773.9|1782.2|1779.2|1776.2|1773.2|330
1622550600000|2021-06-01 12:30:00|1777.6|1774.6|1774.2|1771.2|1777.6|1774.6|1773.9|1770.9|484
1622550900000|2021-06-01 12:35:00|1774.4|1771.4|1772.2|1769.2|1776.2|1773.2|1769.2|1766.2|677
1622551200000|2021-06-01 12:40:00|1772.8|1769.8|1767.5|1764.5|1772.8|1769.8|1766.8|1763.8|568
1622551500000|2021-06-01 12:45:00|1767.8|1764.8|1770.2|1767.2|1770.2|1767.2|1766.5|1763.5|227
1622551800000|2021-06-01 12:50:00|1770|1767|1771|1768|1774|1771|1769.8|1766.8|364
1622552100000|2021-06-01 12:55:00|1771.2|1768.2|1770.8|1767.8|1772.8|1769.8|1769.8|1766.8|336
1622552400000|2021-06-01 13:00:00|1771.8|1768.8|1772.2|1769.2|1772.8|1769.8|1769.8|1766.8|489
1622552700000|2021-06-01 13:05:00|1772.8|1769.8|1770.8|1767.8|1772.8|1769.8|1770.8|1767.8|103
1622553000000|2021-06-01 13:10:00|1769.3|1766.3|1768.8|1765.8|1769.8|1766.8|1766.8|1763.8|247
1622553300000|2021-06-01 13:15:00|1769|1766|1772.5|1769.5|1772.5|1769.5|1769|1766|612
1622553600000|2021-06-01 13:20:00|1772.8|1769.8|1773.8|1770.8|1775.2|1772.2|1772.8|1769.8|405
1622553900000|2021-06-01 13:25:00|1774|1771|1774.8|1771.8|1775.2|1772.2|1773.8|1770.8|218
1622554200000|2021-06-01 13:30:00|1774.5|1771.5|1774.8|1771.8|1776.8|1773.8|1773.8|1770.8|616
1622554500000|2021-06-01 13:35:00|1775.8|1772.8|1776.2|1773.2|1777.8|1774.8|1773.8|1770.8|432
1622554800000|2021-06-01 13:40:00|1775.2|1772.2|1776.8|1773.8|1776.8|1773.8|1774.5|1771.5|145
1622555100000|2021-06-01 13:45:00|1777.2|1774.2|1775.8|1772.8|1778.8|1775.8|1775.8|1772.8|447
1622555400000|2021-06-01 13:50:00|1776|1773|1777|1774|1777|1774|1773.8|1770.8|196
1622555700000|2021-06-01 13:55:00|1777.2|1774.2|1774|1771|1777.2|1774.2|1773.5|1770.5|205
1622556000000|2021-06-01 14:00:00|1774.2|1771.2|1776.2|1773.2|1776.8|1773.8|1773.8|1770.8|309
1622556300000|2021-06-01 14:05:00|1775.8|1772.8|1776.8|1773.8|1776.8|1773.8|1774.5|1771.5|621
1622556600000|2021-06-01 14:10:00|1775.8|1772.8|1773.8|1770.8|1776.8|1773.8|1773.8|1770.8|389
1622556900000|2021-06-01 14:15:00|1774.5|1771.5|1771.9|1768.9|1775.3|1772.3|1771.9|1768.9|245
1622557200000|2021-06-01 14:20:00|1771.3|1768.3|1774.8|1771.8|1774.8|1771.8|1771.3|1768.3|263
1622557500000|2021-06-01 14:25:00|1774.3|1771.3|1772.3|1769.3|1774.8|1771.8|1771.3|1768.3|238
1622557800000|2021-06-01 14:30:00|1772.8|1769.8|1774.8|1771.8|1774.8|1771.8|1772.8|1769.8|217
1622558100000|2021-06-01 14:35:00|1775.8|1772.8|1781.2|1778.2|1782.2|1779.2|1775.6|1772.6|495
1622558400000|2021-06-01 14:40:00|1781.5|1778.5|1781.2|1778.2|1784.2|1781.2|1781.2|1778.2|652
1622558700000|2021-06-01 14:45:00|1781.5|1778.5|1779.5|1776.5|1782|1779|1779|1776|467
1622559000000|2021-06-01 14:50:00|1779.8|1776.8|1783.2|1780.2|1783.8|1780.8|1779.8|1776.8|202
1622559300000|2021-06-01 14:55:00|1783.5|1780.5|1782.2|1779.2|1784.2|1781.2|1781.8|1778.8|371
1622559600000|2021-06-01 15:00:00|1782.5|1779.5|1783.2|1780.2|1783.6|1780.6|1780.7|1777.7|546
1622559900000|2021-06-01 15:05:00|1783.4|1780.4|1782.6|1779.6|1783.6|1780.6|1781.9|1778.9|262
1622560200000|2021-06-01 15:10:00|1782.4|1779.4|1781.9|1778.9|1784.2|1781.2|1781.9|1778.9|449
1622560500000|2021-06-01 15:15:00|1781.2|1778.2|1777.6|1774.6|1781.6|1778.6|1775.9|1772.9|358
1622560800000|2021-06-01 15:20:00|1778.2|1775.2|1776.6|1773.6|1778.6|1775.6|1776.6|1773.6|333
1622561100000|2021-06-01 15:25:00|1777|1774|1770.8|1767.8|1777.6|1774.6|1770.8|1767.8|1162
1622561400000|2021-06-01 15:30:00|1771.2|1768.2|1769.8|1766.8|1771.8|1768.8|1767.1|1764.1|470
1622561700000|2021-06-01 15:35:00|1769.3|1766.3|1769.2|1766.2|1770.8|1767.8|1766.8|1763.8|418
1622562000000|2021-06-01 15:40:00|1769.8|1766.8|1770.8|1767.8|1771.8|1768.8|1767.8|1764.8|497
1622562300000|2021-06-01 15:45:00|1770.3|1767.3|1770|1767|1772.2|1769.2|1769.8|1766.8|492
1622562600000|2021-06-01 15:50:00|1769.8|1766.8|1768.8|1765.8|1772.3|1769.3|1768.7|1765.7|511
1622562900000|2021-06-01 15:55:00|1769.2|1766.2|1771.1|1768.1|1771.3|1768.3|1768.1|1765.1|402
1622563200000|2021-06-01 16:00:00|1770.8|1767.8|1772.1|1769.1|1772.8|1769.8|1770.5|1767.5|151
1622563500000|2021-06-01 16:05:00|1771.8|1768.8|1773.8|1770.8|1774.8|1771.8|1771.8|1768.8|161
1622563800000|2021-06-01 16:10:00|1774|1771|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|121
1622564100000|2021-06-01 16:15:00|1774.5|1771.5|1776|1773|1777|1774|1774.5|1771.5|280
1622564400000|2021-06-01 16:20:00|1775.8|1772.8|1775.5|1772.5|1776.8|1773.8|1775|1772|318
1622564700000|2021-06-01 16:25:00|1774.8|1771.8|1771.2|1768.2|1775.2|1772.2|1771.2|1768.2|486
1622565000000|2021-06-01 16:30:00|1771.5|1768.5|1771.2|1768.2|1774.2|1771.2|1770.2|1767.2|632
1622565300000|2021-06-01 16:35:00|1771.4|1768.4|1772.5|1769.5|1775.2|1772.2|1771.4|1768.4|1055
1622565600000|2021-06-01 16:40:00|1772|1769|1767.2|1764.2|1772.2|1769.2|1767.2|1764.2|290
1622565900000|2021-06-01 16:45:00|1767.5|1764.5|1767.2|1764.2|1769.8|1766.8|1767.2|1764.2|593
1622566200000|2021-06-01 16:50:00|1766.8|1763.8|1771.8|1768.8|1773.2|1770.2|1763.8|1760.8|2616
1622566500000|2021-06-01 16:55:00|1772|1769|1776.8|1773.8|1777.2|1774.2|1772|1769|1023
1622619000000|2021-06-02 07:30:00|1775|1772|1778.2|1775.2|1779.2|1776.2|1774.5|1771.5|574
1622619300000|2021-06-02 07:35:00|1777.2|1774.2|1780|1777|1780|1777|1776.2|1773.2|776
1622619600000|2021-06-02 07:40:00|1779|1776|1777.9|1774.9|1779.3|1776.3|1776.9|1773.9|119
1622619900000|2021-06-02 07:45:00|1778.2|1775.2|1779.8|1776.8|1780.8|1777.8|1777.2|1774.2|166
1622620200000|2021-06-02 07:50:00|1780.1|1777.1|1781.3|1778.3|1781.6|1778.6|1779.3|1776.3|52
1622620500000|2021-06-02 07:55:00|1781|1778|1781|1778|1781|1778|1780|1777|30
1622620800000|2021-06-02 08:00:00|1780.8|1777.8|1783|1780|1783|1780|1780.6|1777.6|41
1622621100000|2021-06-02 08:05:00|1784|1781|1785|1782|1787|1784|1783.6|1780.6|477
1622621400000|2021-06-02 08:10:00|1784.6|1781.6|1787.6|1784.6|1788.6|1785.6|1784.4|1781.4|346
1622621700000|2021-06-02 08:15:00|1787.8|1784.8|1788.6|1785.6|1788.6|1785.6|1786.8|1783.8|55
1622622000000|2021-06-02 08:20:00|1788.4|1785.4|1788.6|1785.6|1789.6|1786.6|1787.6|1784.6|110
1622622300000|2021-06-02 08:25:00|1788.8|1785.8|1788.1|1785.1|1788.8|1785.8|1787|1784|149
1622622600000|2021-06-02 08:30:00|1787.8|1784.8|1789.3|1786.3|1789.3|1786.3|1787.8|1784.8|119
1622622900000|2021-06-02 08:35:00|1789|1786|1789|1786|1789.3|1786.3|1789|1786|16
1622623200000|2021-06-02 08:40:00|1788.8|1785.8|1789|1786|1789.6|1786.6|1788.8|1785.8|31
1622623500000|2021-06-02 08:45:00|1790|1787|1788.3|1785.3|1790|1787|1788.3|1785.3|67
1622623800000|2021-06-02 08:50:00|1788.6|1785.6|1786.6|1783.6|1789.3|1786.3|1786.6|1783.6|354
1622624100000|2021-06-02 08:55:00|1786.9|1783.9|1786.7|1783.7|1787.4|1784.4|1785.2|1782.2|99
1622624400000|2021-06-02 09:00:00|1786.2|1783.2|1788.6|1785.6|1788.6|1785.6|1785.9|1782.9|57
1622624700000|2021-06-02 09:05:00|1789.6|1786.6|1788.6|1785.6|1790.6|1787.6|1788.6|1785.6|143
1622625000000|2021-06-02 09:10:00|1789.1|1786.1|1788.6|1785.6|1789.1|1786.1|1788.6|1785.6|26
1622625300000|2021-06-02 09:15:00|1788.8|1785.8|1789.1|1786.1|1789.6|1786.6|1788.6|1785.6|44
1622625600000|2021-06-02 09:20:00|1789.6|1786.6|1788.4|1785.4|1789.6|1786.6|1788.4|1785.4|14
1622625900000|2021-06-02 09:25:00|1788.6|1785.6|1789.6|1786.6|1789.6|1786.6|1788.6|1785.6|19
1622626200000|2021-06-02 09:30:00|1789.1|1786.1|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|179
1622626500000|2021-06-02 09:35:00|1791.6|1788.6|1793|1790|1794.6|1791.6|1791.6|1788.6|282
1622626800000|2021-06-02 09:40:00|1792.6|1789.6|1792.9|1789.9|1793.1|1790.1|1791.6|1788.6|83
1622627100000|2021-06-02 09:45:00|1792.6|1789.6|1792.4|1789.4|1792.6|1789.6|1790.9|1787.9|73
1622627400000|2021-06-02 09:50:00|1792.6|1789.6|1792.9|1789.9|1792.9|1789.9|1792.2|1789.2|31
1622627700000|2021-06-02 09:55:00|1792.6|1789.6|1793.6|1790.6|1793.6|1790.6|1792.6|1789.6|23
1622628000000|2021-06-02 10:00:00|1793.2|1790.2|1791.9|1788.9|1793.2|1790.2|1790.9|1787.9|162
1622628300000|2021-06-02 10:05:00|1791.5|1788.5|1786.5|1783.5|1792.2|1789.2|1785.2|1782.2|358
1622628600000|2021-06-02 10:10:00|1786.7|1783.7|1785.8|1782.8|1786.7|1783.7|1785.8|1782.8|36
1622628900000|2021-06-02 10:15:00|1786|1783|1786.5|1783.5|1787.8|1784.8|1785.8|1782.8|34
1622629200000|2021-06-02 10:20:00|1786.7|1783.7|1785|1782|1787.2|1784.2|1783.8|1780.8|162
1622629500000|2021-06-02 10:25:00|1785.3|1782.3|1785.8|1782.8|1785.8|1782.8|1784.8|1781.8|47
1622629800000|2021-06-02 10:30:00|1786|1783|1786.5|1783.5|1787.8|1784.8|1785.8|1782.8|43
1622630100000|2021-06-02 10:35:00|1790.8|1787.8|1792.4|1789.4|1792.4|1789.4|1790.6|1787.6|367
1622630400000|2021-06-02 10:40:00|1793.1|1790.1|1791.1|1788.1|1793.4|1790.4|1790.4|1787.4|214
1622630700000|2021-06-02 10:45:00|1791.4|1788.4|1787.4|1784.4|1792.4|1789.4|1787.4|1784.4|72
1622631000000|2021-06-02 10:50:00|1787.2|1784.2|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|43
1622631300000|2021-06-02 10:55:00|1788.4|1785.4|1788.9|1785.9|1789.1|1786.1|1788.4|1785.4|29
1622631600000|2021-06-02 11:00:00|1788.4|1785.4|1785.4|1782.4|1788.4|1785.4|1785.4|1782.4|79
1622631900000|2021-06-02 11:05:00|1785.7|1782.7|1787.6|1784.6|1787.6|1784.6|1785.4|1782.4|56
1622632200000|2021-06-02 11:10:00|1787.4|1784.4|1788.1|1785.1|1788.4|1785.4|1786.4|1783.4|59
1622632500000|2021-06-02 11:15:00|1788.4|1785.4|1787.4|1784.4|1788.4|1785.4|1786.4|1783.4|38
1622632800000|2021-06-02 11:20:00|1788.1|1785.1|1787.6|1784.6|1788.1|1785.1|1786.4|1783.4|105
1622633100000|2021-06-02 11:25:00|1788.1|1785.1|1786.4|1783.4|1789.6|1786.6|1786.4|1783.4|104
1622633400000|2021-06-02 11:30:00|1786.1|1783.1|1786.4|1783.4|1787.4|1784.4|1786.1|1783.1|25
1622633700000|2021-06-02 11:35:00|1787.1|1784.1|1787.1|1784.1|1787.4|1784.4|1786.4|1783.4|52
1622634000000|2021-06-02 11:40:00|1786.9|1783.9|1783|1780|1787.1|1784.1|1783|1780|72
1622634300000|2021-06-02 11:45:00|1783.2|1780.2|1785.4|1782.4|1786.4|1783.4|1783|1780|200
1622634600000|2021-06-02 11:50:00|1785.6|1782.6|1785.8|1782.8|1786.4|1783.4|1785.6|1782.6|14
1622634900000|2021-06-02 11:55:00|1784.4|1781.4|1786.1|1783.1|1786.6|1783.6|1780.7|1777.7|401
1622635200000|2021-06-02 12:00:00|1785.8|1782.8|1786.4|1783.4|1787.1|1784.1|1785.4|1782.4|148
1622635500000|2021-06-02 12:05:00|1786.6|1783.6|1785|1782|1786.6|1783.6|1784.4|1781.4|163
1622635800000|2021-06-02 12:10:00|1784.7|1781.7|1781|1778|1787.2|1784.2|1781|1778|238
1622636100000|2021-06-02 12:15:00|1781.2|1778.2|1778|1775|1781.2|1778.2|1776.2|1773.2|415
1622636400000|2021-06-02 12:20:00|1778.2|1775.2|1778|1775|1778.4|1775.4|1775|1772|155
1622636700000|2021-06-02 12:25:00|1778.2|1775.2|1778|1775|1778.2|1775.2|1776|1773|367
1622637000000|2021-06-02 12:30:00|1777|1774|1773|1770|1778|1775|1770.3|1767.3|685
1622637300000|2021-06-02 12:35:00|1772.7|1769.7|1773.3|1770.3|1773.6|1770.6|1771.6|1768.6|143
1622637600000|2021-06-02 12:40:00|1773.6|1770.6|1775|1772|1776|1773|1771.3|1768.3|364
1622637900000|2021-06-02 12:45:00|1774|1771|1776.7|1773.7|1778.4|1775.4|1774|1771|162
1622638200000|2021-06-02 12:50:00|1776.4|1773.4|1773.6|1770.6|1776.4|1773.4|1772.8|1769.8|721
1622638500000|2021-06-02 12:55:00|1773.3|1770.3|1774|1771|1774.8|1771.8|1772.3|1769.3|269
1622638800000|2021-06-02 13:00:00|1774.8|1771.8|1775.2|1772.2|1777|1774|1771.6|1768.6|331
1622639100000|2021-06-02 13:05:00|1775.4|1772.4|1773|1770|1775.7|1772.7|1772.5|1769.5|195
1622639400000|2021-06-02 13:10:00|1775.4|1772.4|1770.6|1767.6|1775.4|1772.4|1769|1766|303
1622639700000|2021-06-02 13:15:00|1770|1767|1772|1769|1772|1769|1769.3|1766.3|161
1622640000000|2021-06-02 13:20:00|1771.6|1768.6|1772|1769|1772|1769|1770.3|1767.3|127
1622640300000|2021-06-02 13:25:00|1773|1770|1776|1773|1777|1774|1773|1770|281
1622640600000|2021-06-02 13:30:00|1775.9|1772.9|1778.2|1775.2|1780.4|1777.4|1775.9|1772.9|298
1622640900000|2021-06-02 13:35:00|1778.4|1775.4|1775.4|1772.4|1779.4|1776.4|1775.2|1772.2|249
1622641200000|2021-06-02 13:40:00|1775|1772|1775.7|1772.7|1775.7|1772.7|1772|1769|207
1622641500000|2021-06-02 13:45:00|1775.4|1772.4|1771.2|1768.2|1775.4|1772.4|1770.4|1767.4|359
1622641800000|2021-06-02 13:50:00|1771.4|1768.4|1771.2|1768.2|1773|1770|1770|1767|215
1622642100000|2021-06-02 13:55:00|1771|1768|1770|1767|1771|1768|1769|1766|195
1622642400000|2021-06-02 14:00:00|1770.2|1767.2|1775.4|1772.4|1775.4|1772.4|1770|1767|294
1622642700000|2021-06-02 14:05:00|1775.2|1772.2|1777.4|1774.4|1780.7|1777.7|1773.7|1770.7|588
1622643000000|2021-06-02 14:10:00|1777.2|1774.2|1776.7|1773.7|1777.2|1774.2|1775.4|1772.4|312
1622643300000|2021-06-02 14:15:00|1778.7|1775.7|1778.4|1775.4|1778.7|1775.7|1777|1774|182
1622643600000|2021-06-02 14:20:00|1778.7|1775.7|1777.4|1774.4|1779|1776|1776.4|1773.4|263
1622643900000|2021-06-02 14:25:00|1777.2|1774.2|1778.4|1775.4|1778.7|1775.7|1776.4|1773.4|131
1622644200000|2021-06-02 14:30:00|1778.2|1775.2|1775.7|1772.7|1778.4|1775.4|1775.4|1772.4|203
1622644500000|2021-06-02 14:35:00|1775.4|1772.4|1776.4|1773.4|1776.4|1773.4|1774.4|1771.4|253
1622644800000|2021-06-02 14:40:00|1776.7|1773.7|1779.4|1776.4|1779.7|1776.7|1776.7|1773.7|219
1622645100000|2021-06-02 14:45:00|1779.2|1776.2|1778.4|1775.4|1780.4|1777.4|1777.4|1774.4|135
1622645400000|2021-06-02 14:50:00|1778.7|1775.7|1778.2|1775.2|1779|1776|1776.4|1773.4|168
1622645700000|2021-06-02 14:55:00|1777.7|1774.7|1775.7|1772.7|1778|1775|1775.2|1772.2|223
1622646000000|2021-06-02 15:00:00|1775.9|1772.9|1778.7|1775.7|1780.4|1777.4|1775.9|1772.9|324
1622646300000|2021-06-02 15:05:00|1779.2|1776.2|1775.2|1772.2|1779.2|1776.2|1774.7|1771.7|315
1622646600000|2021-06-02 15:10:00|1775.4|1772.4|1776.4|1773.4|1777.2|1774.2|1775|1772|243
1622646900000|2021-06-02 15:15:00|1776.7|1773.7|1775.7|1772.7|1778|1775|1775.2|1772.2|249
1622647200000|2021-06-02 15:20:00|1775.4|1772.4|1775.7|1772.7|1776.7|1773.7|1775.4|1772.4|228
1622647500000|2021-06-02 15:25:00|1775.4|1772.4|1775.4|1772.4|1777|1774|1774.4|1771.4|223
1622647800000|2021-06-02 15:30:00|1775|1772|1772|1769|1775.2|1772.2|1772|1769|205
1622648100000|2021-06-02 15:35:00|1772.3|1769.3|1772.7|1769.7|1772.7|1769.7|1769.7|1766.7|354
1622648400000|2021-06-02 15:40:00|1772|1769|1771.7|1768.7|1772.7|1769.7|1771|1768|247
1622648700000|2021-06-02 15:45:00|1771.5|1768.5|1766.8|1763.8|1771.5|1768.5|1766|1763|450
1622649000000|2021-06-02 15:50:00|1766.6|1763.6|1762|1759|1766.6|1763.6|1761.6|1758.6|842
1622649300000|2021-06-02 15:55:00|1761.6|1758.6|1763|1760|1765|1762|1761.6|1758.6|431
1622649600000|2021-06-02 16:00:00|1763.2|1760.2|1766|1763|1766|1763|1763|1760|547
1622649900000|2021-06-02 16:05:00|1766.4|1763.4|1764.3|1761.3|1767|1764|1763.6|1760.6|353
1622650200000|2021-06-02 16:10:00|1764|1761|1760.3|1757.3|1764|1761|1758.8|1755.8|458
1622650500000|2021-06-02 16:15:00|1760.1|1757.1|1754.8|1751.8|1760.1|1757.1|1754.6|1751.6|417
1622650800000|2021-06-02 16:20:00|1755.1|1752.1|1763|1760|1763|1760|1755.1|1752.1|438
1622651100000|2021-06-02 16:25:00|1762.3|1759.3|1760.6|1757.6|1762.3|1759.3|1759.8|1756.8|362
1622651400000|2021-06-02 16:30:00|1760|1757|1761.6|1758.6|1761.6|1758.6|1758.8|1755.8|493
1622651700000|2021-06-02 16:35:00|1762.6|1759.6|1764.6|1761.6|1765.3|1762.3|1761.6|1758.6|407
1622652000000|2021-06-02 16:40:00|1764.8|1761.8|1763.6|1760.6|1767|1764|1762.6|1759.6|709
1622652300000|2021-06-02 16:45:00|1763.8|1760.8|1764|1761|1765.7|1762.7|1762|1759|524
1622652600000|2021-06-02 16:50:00|1765|1762|1773.7|1770.7|1774|1771|1764|1761|2648
1622652900000|2021-06-02 16:55:00|1774|1771|1774.9|1771.9|1774.9|1771.9|1772|1769|2087
1622705400000|2021-06-03 07:30:00|1774.7|1771.7|1770|1767|1775.6|1772.6|1766.5|1763.5|427
1622705700000|2021-06-03 07:35:00|1768.2|1765.2|1768.8|1765.8|1771.6|1768.6|1767.5|1764.5|138
1622706000000|2021-06-03 07:40:00|1769|1766|1764|1761|1769.3|1766.3|1761.6|1758.6|192
1622706300000|2021-06-03 07:45:00|1764.3|1761.3|1764.3|1761.3|1764.6|1761.6|1761.8|1758.8|127
1622706600000|2021-06-03 07:50:00|1764|1761|1762.8|1759.8|1764.7|1761.7|1761.3|1758.3|68
1622706900000|2021-06-03 07:55:00|1762.6|1759.6|1765|1762|1766|1763|1762.6|1759.6|50
1622707200000|2021-06-03 08:00:00|1764.8|1761.8|1766.3|1763.3|1766.8|1763.8|1764.3|1761.3|63
1622707500000|2021-06-03 08:05:00|1766|1763|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|15
1622707800000|2021-06-03 08:10:00|1767|1764|1767.3|1764.3|1767.7|1764.7|1765.8|1762.8|58
1622708100000|2021-06-03 08:15:00|1767|1764|1766.3|1763.3|1767|1764|1765.8|1762.8|23
1622708400000|2021-06-03 08:20:00|1766|1763|1765.3|1762.3|1766.3|1763.3|1765.3|1762.3|19
1622708700000|2021-06-03 08:25:00|1764.3|1761.3|1762.3|1759.3|1765.3|1762.3|1761|1758|191
1622709000000|2021-06-03 08:30:00|1763|1760|1765|1762|1766.7|1763.7|1763|1760|208
1622709300000|2021-06-03 08:35:00|1764|1761|1763.7|1760.7|1764.3|1761.3|1763.7|1760.7|55
1622709600000|2021-06-03 08:40:00|1763.4|1760.4|1762.3|1759.3|1763.4|1760.4|1762.3|1759.3|10
1622709900000|2021-06-03 08:45:00|1762|1759|1762|1759|1763.2|1760.2|1761.3|1758.3|46
1622710200000|2021-06-03 08:50:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1762.3|1759.3|10
1622710500000|2021-06-03 08:55:00|1763.3|1760.3|1761.5|1758.5|1763.3|1760.3|1761.3|1758.3|17
1622710800000|2021-06-03 09:00:00|1761.7|1758.7|1760.5|1757.5|1762|1759|1760|1757|39
1622711100000|2021-06-03 09:05:00|1760.3|1757.3|1759|1756|1761|1758|1758.7|1755.7|80
1622711400000|2021-06-03 09:10:00|1759.3|1756.3|1758.3|1755.3|1759.3|1756.3|1757.3|1754.3|72
1622711700000|2021-06-03 09:15:00|1759|1756|1756.3|1753.3|1759|1756|1756|1753|209
1622712000000|2021-06-03 09:20:00|1756.8|1753.8|1756.3|1753.3|1757.3|1754.3|1756.3|1753.3|63
1622712300000|2021-06-03 09:25:00|1756.8|1753.8|1757.3|1754.3|1758.3|1755.3|1756.8|1753.8|68
1622712600000|2021-06-03 09:30:00|1757.7|1754.7|1759|1756|1760|1757|1757.7|1754.7|82
1622712900000|2021-06-03 09:35:00|1758.8|1755.8|1758|1755|1758.8|1755.8|1758|1755|16
1622713200000|2021-06-03 09:40:00|1758.3|1755.3|1758.3|1755.3|1760|1757|1757.3|1754.3|50
1622713500000|2021-06-03 09:45:00|1758|1755|1759.8|1756.8|1760|1757|1757.8|1754.8|50
1622713800000|2021-06-03 09:50:00|1760|1757|1759.3|1756.3|1760.3|1757.3|1759|1756|11
1622714100000|2021-06-03 09:55:00|1760|1757|1759.3|1756.3|1760|1757|1759.3|1756.3|15
1622714400000|2021-06-03 10:00:00|1760.3|1757.3|1762.3|1759.3|1763.5|1760.5|1760.3|1757.3|51
1622714700000|2021-06-03 10:05:00|1762.5|1759.5|1762.3|1759.3|1763|1760|1761.3|1758.3|44
1622715000000|2021-06-03 10:10:00|1763.3|1760.3|1762.5|1759.5|1763.3|1760.3|1761.7|1758.7|27
1622715300000|2021-06-03 10:15:00|1762.3|1759.3|1761.6|1758.6|1763|1760|1761.3|1758.3|980
1622715600000|2021-06-03 10:20:00|1761.3|1758.3|1760.9|1757.9|1761.3|1758.3|1760.6|1757.6|34
1622715900000|2021-06-03 10:25:00|1760.6|1757.6|1759.9|1756.9|1761.1|1758.1|1759.9|1756.9|33
1622716200000|2021-06-03 10:30:00|1760.3|1757.3|1757.9|1754.9|1760.6|1757.6|1757.9|1754.9|39
1622716500000|2021-06-03 10:35:00|1757.3|1754.3|1757.6|1754.6|1758.6|1755.6|1756.9|1753.9|71
1622716800000|2021-06-03 10:40:00|1757.3|1754.3|1757.6|1754.6|1757.6|1754.6|1757.1|1754.1|11
1622717100000|2021-06-03 10:45:00|1757.4|1754.4|1751.6|1748.6|1757.6|1754.6|1751.1|1748.1|159
1622717400000|2021-06-03 10:50:00|1751.9|1748.9|1753.9|1750.9|1753.9|1750.9|1751.9|1748.9|73
1622717700000|2021-06-03 10:55:00|1752.9|1749.9|1752.6|1749.6|1753.6|1750.6|1751.9|1748.9|120
1622718000000|2021-06-03 11:00:00|1752.9|1749.9|1753.9|1750.9|1754.4|1751.4|1752.9|1749.9|48
1622718300000|2021-06-03 11:05:00|1753.7|1750.7|1753.4|1750.4|1753.7|1750.7|1751.9|1748.9|102
1622718600000|2021-06-03 11:10:00|1753.6|1750.6|1753.1|1750.1|1753.6|1750.6|1752.6|1749.6|31
1622718900000|2021-06-03 11:15:00|1752.9|1749.9|1750.3|1747.3|1752.9|1749.9|1749.9|1746.9|142
1622719200000|2021-06-03 11:20:00|1750.6|1747.6|1750.9|1747.9|1751.6|1748.6|1750.4|1747.4|90
1622719500000|2021-06-03 11:25:00|1751.4|1748.4|1750.6|1747.6|1751.9|1748.9|1749.9|1746.9|123
1622719800000|2021-06-03 11:30:00|1750.3|1747.3|1750.6|1747.6|1750.9|1747.9|1750.3|1747.3|80
1622720100000|2021-06-03 11:35:00|1750.9|1747.9|1750.3|1747.3|1750.9|1747.9|1750.3|1747.3|32
1622720400000|2021-06-03 11:40:00|1750.6|1747.6|1751.9|1748.9|1751.9|1748.9|1750.3|1747.3|191
1622720700000|2021-06-03 11:45:00|1751.6|1748.6|1757.3|1754.3|1757.3|1754.3|1751.6|1748.6|292
1622721000000|2021-06-03 11:50:00|1757.6|1754.6|1758.3|1755.3|1759.3|1756.3|1757.3|1754.3|185
1622721300000|2021-06-03 11:55:00|1757.9|1754.9|1755.1|1752.1|1757.9|1754.9|1753.4|1750.4|185
1622721600000|2021-06-03 12:00:00|1755.3|1752.3|1753.1|1750.1|1755.6|1752.6|1751.9|1748.9|288
1622721900000|2021-06-03 12:05:00|1752.9|1749.9|1753.9|1750.9|1756.9|1753.9|1750.9|1747.9|161
1622722200000|2021-06-03 12:10:00|1754.4|1751.4|1753.6|1750.6|1754.9|1751.9|1752.9|1749.9|186
1622722500000|2021-06-03 12:15:00|1753.9|1750.9|1753.3|1750.3|1754.6|1751.6|1752.3|1749.3|1165
1622722800000|2021-06-03 12:20:00|1753.6|1750.6|1751.9|1748.9|1753.6|1750.6|1751.9|1748.9|104
1622723100000|2021-06-03 12:25:00|1750.9|1747.9|1750.6|1747.6|1750.9|1747.9|1749.6|1746.6|171
1622723400000|2021-06-03 12:30:00|1750.9|1747.9|1750.9|1747.9|1752.3|1749.3|1750.6|1747.6|122
1622723700000|2021-06-03 12:35:00|1749.9|1746.9|1754.3|1751.3|1754.3|1751.3|1749.9|1746.9|151
1622724000000|2021-06-03 12:40:00|1754.1|1751.1|1756.6|1753.6|1757.1|1754.1|1752.9|1749.9|107
1622724300000|2021-06-03 12:45:00|1756.3|1753.3|1755.9|1752.9|1757.3|1754.3|1754.9|1751.9|490
1622724600000|2021-06-03 12:50:00|1755.6|1752.6|1753.6|1750.6|1755.6|1752.6|1753.6|1750.6|94
1622724900000|2021-06-03 12:55:00|1753.3|1750.3|1752.6|1749.6|1753.9|1750.9|1752.6|1749.6|65
1622725200000|2021-06-03 13:00:00|1752.3|1749.3|1754.6|1751.6|1754.9|1751.9|1748.9|1745.9|433
1622725500000|2021-06-03 13:05:00|1754.2|1751.2|1753.3|1750.3|1754.2|1751.2|1751.9|1748.9|1074
1622725800000|2021-06-03 13:10:00|1752.3|1749.3|1754.3|1751.3|1754.3|1751.3|1752.3|1749.3|68
1622726100000|2021-06-03 13:15:00|1753.3|1750.3|1752.3|1749.3|1753.3|1750.3|1751.3|1748.3|175
1622726400000|2021-06-03 13:20:00|1753.3|1750.3|1751.3|1748.3|1753.3|1750.3|1751|1748|111
1622726700000|2021-06-03 13:25:00|1750.5|1747.5|1755.3|1752.3|1756.7|1753.7|1750.3|1747.3|264
1622727000000|2021-06-03 13:30:00|1755|1752|1755.5|1752.5|1757|1754|1753.3|1750.3|632
1622727300000|2021-06-03 13:35:00|1755.3|1752.3|1749.3|1746.3|1755.3|1752.3|1749.3|1746.3|174
1622727600000|2021-06-03 13:40:00|1750.3|1747.3|1741.8|1738.8|1750.3|1747.3|1741.8|1738.8|1252
1622727900000|2021-06-03 13:45:00|1742|1739|1744.3|1741.3|1746.3|1743.3|1740.8|1737.8|489
1622728200000|2021-06-03 13:50:00|1744.5|1741.5|1738|1735|1745.7|1742.7|1738|1735|376
1622728500000|2021-06-03 13:55:00|1738.3|1735.3|1741.3|1738.3|1742.3|1739.3|1737.5|1734.5|724
1622728800000|2021-06-03 14:00:00|1740.3|1737.3|1738.7|1735.7|1740.3|1737.3|1737.3|1734.3|226
1622729100000|2021-06-03 14:05:00|1739.3|1736.3|1737.7|1734.7|1740.3|1737.3|1737.3|1734.3|272
1622729400000|2021-06-03 14:10:00|1737.3|1734.3|1740.3|1737.3|1740.3|1737.3|1737.3|1734.3|251
1622729700000|2021-06-03 14:15:00|1740|1737|1736.3|1733.3|1740|1737|1735.7|1732.7|460
1622730000000|2021-06-03 14:20:00|1737.3|1734.3|1737|1734|1738.7|1735.7|1736.3|1733.3|295
1622730300000|2021-06-03 14:25:00|1737.3|1734.3|1738.3|1735.3|1738.3|1735.3|1736.4|1733.4|167
1622730600000|2021-06-03 14:30:00|1738.5|1735.5|1742.7|1739.7|1742.7|1739.7|1737.7|1734.7|211
1622730900000|2021-06-03 14:35:00|1743.3|1740.3|1740.3|1737.3|1743.3|1740.3|1740.3|1737.3|327
1622731200000|2021-06-03 14:40:00|1739.6|1736.6|1743.5|1740.5|1744.7|1741.7|1737.3|1734.3|582
1622731500000|2021-06-03 14:45:00|1743.7|1740.7|1745.3|1742.3|1746.3|1743.3|1743.5|1740.5|295
1622731800000|2021-06-03 14:50:00|1745|1742|1743.3|1740.3|1746.5|1743.5|1743.3|1740.3|468
1622732100000|2021-06-03 14:55:00|1742.7|1739.7|1744.3|1741.3|1745|1742|1742.7|1739.7|180
1622732400000|2021-06-03 15:00:00|1744.7|1741.7|1750|1747|1752.7|1749.7|1744.3|1741.3|678
1622732700000|2021-06-03 15:05:00|1749.5|1746.5|1749|1746|1750.7|1747.7|1748.5|1745.5|567
1622733000000|2021-06-03 15:10:00|1748.7|1745.7|1746.3|1743.3|1749.7|1746.7|1746.3|1743.3|412
1622733300000|2021-06-03 15:15:00|1747|1744|1747|1744|1747.3|1744.3|1746|1743|202
1622733600000|2021-06-03 15:20:00|1747.3|1744.3|1742|1739|1747.5|1744.5|1741.3|1738.3|452
1622733900000|2021-06-03 15:25:00|1742.3|1739.3|1740|1737|1742.3|1739.3|1739.3|1736.3|393
1622734200000|2021-06-03 15:30:00|1740.3|1737.3|1736.3|1733.3|1740.3|1737.3|1736|1733|343
1622734500000|2021-06-03 15:35:00|1736|1733|1738|1735|1738|1735|1736|1733|197
1622734800000|2021-06-03 15:40:00|1738.3|1735.3|1736.3|1733.3|1739.3|1736.3|1736|1733|298
1622735100000|2021-06-03 15:45:00|1737.3|1734.3|1735.7|1732.7|1737.3|1734.3|1735.7|1732.7|140
1622735400000|2021-06-03 15:50:00|1736|1733|1735.3|1732.3|1736|1733|1735|1732|162
1622735700000|2021-06-03 15:55:00|1736.3|1733.3|1735.7|1732.7|1737.3|1734.3|1735.7|1732.7|242
1622736000000|2021-06-03 16:00:00|1736|1733|1738.7|1735.7|1738.7|1735.7|1735.3|1732.3|204
1622736300000|2021-06-03 16:05:00|1737.3|1734.3|1737.3|1734.3|1737.7|1734.7|1736.3|1733.3|202
1622736600000|2021-06-03 16:10:00|1737.7|1734.7|1739|1736|1739|1736|1737|1734|712
1622736900000|2021-06-03 16:15:00|1738.7|1735.7|1738.7|1735.7|1739.7|1736.7|1738.7|1735.7|118
1622737200000|2021-06-03 16:20:00|1738.3|1735.3|1737.3|1734.3|1738.3|1735.3|1737|1734|235
1622737500000|2021-06-03 16:25:00|1737|1734|1739.3|1736.3|1739.7|1736.7|1737|1734|174
1622737800000|2021-06-03 16:30:00|1739|1736|1747.7|1744.7|1747.7|1744.7|1738.7|1735.7|1051
1622738100000|2021-06-03 16:35:00|1746.9|1743.9|1749.7|1746.7|1750.7|1747.7|1745.9|1742.9|357
1622738400000|2021-06-03 16:40:00|1749.2|1746.2|1750.7|1747.7|1752.9|1749.9|1749.1|1746.1|552
1622738700000|2021-06-03 16:45:00|1750.4|1747.4|1746.7|1743.7|1750.4|1747.4|1745.7|1742.7|523
1622739000000|2021-06-03 16:50:00|1746.9|1743.9|1747.7|1744.7|1750.7|1747.7|1744.7|1741.7|3322
1622739300000|2021-06-03 16:55:00|1747.1|1744.1|1743.7|1740.7|1747.7|1744.7|1743.7|1740.7|667
1622791800000|2021-06-04 07:30:00|1750.5|1747.5|1756.8|1753.8|1759.1|1756.1|1750.5|1747.5|504
1622792100000|2021-06-04 07:35:00|1757.1|1754.1|1754.1|1751.1|1757.5|1754.5|1754|1751|168
1622792400000|2021-06-04 07:40:00|1754.8|1751.8|1755|1752|1755.1|1752.1|1753.5|1750.5|30
1622792700000|2021-06-04 07:45:00|1754.8|1751.8|1753.8|1750.8|1755.1|1752.1|1753.8|1750.8|55
1622793000000|2021-06-04 07:50:00|1753.5|1750.5|1753.8|1750.8|1754.8|1751.8|1752.8|1749.8|643
1622793300000|2021-06-04 07:55:00|1754.8|1751.8|1755.8|1752.8|1755.8|1752.8|1754.3|1751.3|93
1622793600000|2021-06-04 08:00:00|1755.5|1752.5|1755.2|1752.2|1755.8|1752.8|1754.8|1751.8|126
1622793900000|2021-06-04 08:05:00|1755.5|1752.5|1754.2|1751.2|1755.5|1752.5|1754.2|1751.2|28
1622794200000|2021-06-04 08:10:00|1754.8|1751.8|1755.5|1752.5|1755.5|1752.5|1754.5|1751.5|12
1622794500000|2021-06-04 08:15:00|1755.1|1752.1|1754.5|1751.5|1755.1|1752.1|1753.8|1750.8|13
1622794800000|2021-06-04 08:20:00|1754.3|1751.3|1756.8|1753.8|1756.8|1753.8|1753.8|1750.8|29
1622795100000|2021-06-04 08:25:00|1757.5|1754.5|1754.8|1751.8|1757.5|1754.5|1753.8|1750.8|64
1622795400000|2021-06-04 08:30:00|1755.5|1752.5|1753.8|1750.8|1757.8|1754.8|1753.8|1750.8|125
1622795700000|2021-06-04 08:35:00|1754|1751|1753.8|1750.8|1755.5|1752.5|1753.8|1750.8|16
1622796000000|2021-06-04 08:40:00|1754|1751|1755.8|1752.8|1755.8|1752.8|1753.8|1750.8|36
1622796300000|2021-06-04 08:45:00|1756.5|1753.5|1755.8|1752.8|1756.5|1753.5|1753.8|1750.8|38
1622796600000|2021-06-04 08:50:00|1756|1753|1756.8|1753.8|1756.8|1753.8|1756|1753|10
1622796900000|2021-06-04 08:55:00|1757.5|1754.5|1756.5|1753.5|1757.8|1754.8|1756.5|1753.5|36
1622797200000|2021-06-04 09:00:00|1756.3|1753.3|1756.5|1753.5|1757.8|1754.8|1755.8|1752.8|49
1622797500000|2021-06-04 09:05:00|1756.8|1753.8|1758.8|1755.8|1760.8|1757.8|1756.8|1753.8|91
1622797800000|2021-06-04 09:10:00|1758.5|1755.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|550
1622798100000|2021-06-04 09:15:00|1760.1|1757.1|1760.5|1757.5|1761|1758|1760.1|1757.1|43
1622798400000|2021-06-04 09:20:00|1760.2|1757.2|1760.5|1757.5|1762|1759|1760.2|1757.2|34
1622798700000|2021-06-04 09:25:00|1761.2|1758.2|1767.2|1764.2|1767.2|1764.2|1761.2|1758.2|1020
1622799000000|2021-06-04 09:30:00|1766.9|1763.9|1763.2|1760.2|1766.9|1763.9|1762.2|1759.2|114
1622799300000|2021-06-04 09:35:00|1763.5|1760.5|1763.2|1760.2|1763.5|1760.5|1762.2|1759.2|68
1622799600000|2021-06-04 09:40:00|1763.9|1760.9|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|39
1622799900000|2021-06-04 09:45:00|1762.9|1759.9|1762.9|1759.9|1763.9|1760.9|1762.9|1759.9|37
1622800200000|2021-06-04 09:50:00|1763.5|1760.5|1762.9|1759.9|1763.5|1760.5|1762.9|1759.9|17
1622800500000|2021-06-04 09:55:00|1761.9|1758.9|1762.9|1759.9|1762.9|1759.9|1761.9|1758.9|54
1622800800000|2021-06-04 10:00:00|1762.2|1759.2|1762.2|1759.2|1762.2|1759.2|1762.2|1759.2|11
1622801100000|2021-06-04 10:05:00|1761.9|1758.9|1761.9|1758.9|1762.9|1759.9|1761.9|1758.9|55
1622801400000|2021-06-04 10:10:00|||||||||3
1622801700000|2021-06-04 10:15:00|1762.2|1759.2|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|116
1622802000000|2021-06-04 10:20:00|1761.9|1758.9|1762.2|1759.2|1762.2|1759.2|1761.5|1758.5|33
1622802300000|2021-06-04 10:25:00|1762.5|1759.5|1762.5|1759.5|1762.5|1759.5|1762.2|1759.2|2
1622802600000|2021-06-04 10:30:00|1762.9|1759.9|1762.7|1759.7|1762.9|1759.9|1762.2|1759.2|43
1622802900000|2021-06-04 10:35:00|1762.5|1759.5|1762.7|1759.7|1762.9|1759.9|1762.5|1759.5|14
1622803200000|2021-06-04 10:40:00|1762.5|1759.5|1762.2|1759.2|1762.5|1759.5|1761.9|1758.9|32
1622803500000|2021-06-04 10:45:00|1762.5|1759.5|1760.9|1757.9|1762.5|1759.5|1760.4|1757.4|42
1622803800000|2021-06-04 10:50:00|1761.9|1758.9|1761.2|1758.2|1761.9|1758.9|1760.9|1757.9|20
1622804100000|2021-06-04 10:55:00|1761.9|1758.9|1762.9|1759.9|1762.9|1759.9|1761.9|1758.9|126
1622804400000|2021-06-04 11:00:00|1762.7|1759.7|1762.5|1759.5|1763.2|1760.2|1761.9|1758.9|42
1622804700000|2021-06-04 11:05:00|1762.7|1759.7|1761.9|1758.9|1763.2|1760.2|1761.9|1758.9|136
1622805000000|2021-06-04 11:10:00|1762.5|1759.5|1762.7|1759.7|1762.7|1759.7|1761.9|1758.9|31
1622805300000|2021-06-04 11:15:00|1762.9|1759.9|1763.2|1760.2|1763.2|1760.2|1762.5|1759.5|30
1622805600000|2021-06-04 11:20:00|1762.9|1759.9|1762.4|1759.4|1762.9|1759.9|1762.4|1759.4|26
1622805900000|2021-06-04 11:25:00|1762.2|1759.2|1762.2|1759.2|1762.7|1759.7|1762.2|1759.2|11
1622806200000|2021-06-04 11:30:00|1761.9|1758.9|1761.4|1758.4|1762.9|1759.9|1760.9|1757.9|75
1622806500000|2021-06-04 11:35:00|1761.9|1758.9|1761.2|1758.2|1761.9|1758.9|1759.9|1756.9|19
1622806800000|2021-06-04 11:40:00|1760.9|1757.9|1759.4|1756.4|1761.2|1758.2|1757.9|1754.9|106
1622807100000|2021-06-04 11:45:00|1759.7|1756.7|1759.5|1756.5|1759.7|1756.7|1758.5|1755.5|24
1622807400000|2021-06-04 11:50:00|1759.2|1756.2|1759.7|1756.7|1760.2|1757.2|1759.2|1756.2|40
1622807700000|2021-06-04 11:55:00|1759.9|1756.9|1759.2|1756.2|1760.9|1757.9|1758.5|1755.5|70
1622808000000|2021-06-04 12:00:00|1758.9|1755.9|1756.5|1753.5|1758.9|1755.9|1756.5|1753.5|158
1622808300000|2021-06-04 12:05:00|1756.7|1753.7|1756.9|1753.9|1758.7|1755.7|1756.5|1753.5|88
1622808600000|2021-06-04 12:10:00|1757.5|1754.5|1750.2|1747.2|1757.5|1754.5|1748.5|1745.5|377
1622808900000|2021-06-04 12:15:00|1751.5|1748.5|1752|1749|1753.2|1750.2|1751.5|1748.5|248
1622809200000|2021-06-04 12:20:00|1752.2|1749.2|1752.5|1749.5|1752.5|1749.5|1750|1747|77
1622809500000|2021-06-04 12:25:00|1751.5|1748.5|1750.5|1747.5|1752|1749|1749.5|1746.5|325
1622809800000|2021-06-04 12:30:00|1750.3|1747.3|1758.9|1755.9|1759.8|1756.8|1750.3|1747.3|306
1622810100000|2021-06-04 12:35:00|1759.5|1756.5|1756.4|1753.4|1759.5|1756.5|1755.2|1752.2|117
1622810400000|2021-06-04 12:40:00|1756.5|1753.5|1757.5|1754.5|1758.2|1755.2|1755.2|1752.2|109
1622810700000|2021-06-04 12:45:00|1757.9|1754.9|1758.2|1755.2|1758.5|1755.5|1757.2|1754.2|314
1622811000000|2021-06-04 12:50:00|1758.5|1755.5|1759.5|1756.5|1759.5|1756.5|1757.2|1754.2|121
1622811300000|2021-06-04 12:55:00|1759.4|1756.4|1759.8|1756.8|1761.5|1758.5|1758.2|1755.2|1702
1622811600000|2021-06-04 13:00:00|1759.4|1756.4|1760.1|1757.1|1762.5|1759.5|1758.4|1755.4|606
1622811900000|2021-06-04 13:05:00|1759.6|1756.6|1755.6|1752.6|1760.1|1757.1|1754.4|1751.4|172
1622812200000|2021-06-04 13:10:00|1755.8|1752.8|1758.8|1755.8|1758.8|1755.8|1755.8|1752.8|102
1622812500000|2021-06-04 13:15:00|1759.1|1756.1|1759.4|1756.4|1760.1|1757.1|1758.1|1755.1|324
1622812800000|2021-06-04 13:20:00|1759.8|1756.8|1759.8|1756.8|1759.8|1756.8|1758.4|1755.4|94
1622813100000|2021-06-04 13:25:00|1758.4|1755.4|1757.1|1754.1|1758.4|1755.4|1755.1|1752.1|154
1622813400000|2021-06-04 13:30:00|1757.4|1754.4|1760.6|1757.6|1762.4|1759.4|1757.4|1754.4|436
1622813700000|2021-06-04 13:35:00|1760.4|1757.4|1760.4|1757.4|1762.3|1759.3|1759.4|1756.4|200
1622814000000|2021-06-04 13:40:00|1760.6|1757.6|1762.6|1759.6|1762.8|1759.8|1759.4|1756.4|172
1622814300000|2021-06-04 13:45:00|1762.8|1759.8|1764.1|1761.1|1764.8|1761.8|1762.8|1759.8|261
1622814600000|2021-06-04 13:50:00|1764.4|1761.4|1764.4|1761.4|1765.4|1762.4|1763.6|1760.6|233
1622814900000|2021-06-04 13:55:00|1764.6|1761.6|1765.3|1762.3|1765.4|1762.4|1763.8|1760.8|2839
1622815200000|2021-06-04 14:00:00|1765.1|1762.1|1763.4|1760.4|1765.8|1762.8|1762.1|1759.1|3442
1622815500000|2021-06-04 14:05:00|1764.1|1761.1|1766.1|1763.1|1766.1|1763.1|1763.7|1760.7|1087
1622815800000|2021-06-04 14:10:00|1765.9|1762.9|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|868
1622816100000|2021-06-04 14:15:00|1765.8|1762.8|1770.4|1767.4|1772.4|1769.4|1764.1|1761.1|587
1622816400000|2021-06-04 14:20:00|1771.4|1768.4|1769.4|1766.4|1775.1|1772.1|1769.4|1766.4|1166
1622816700000|2021-06-04 14:25:00|1769.1|1766.1|1769.8|1766.8|1769.8|1766.8|1767.4|1764.4|401
1622817000000|2021-06-04 14:30:00|1770.4|1767.4|1767.8|1764.8|1770.8|1767.8|1766.8|1763.8|232
1622817300000|2021-06-04 14:35:00|1767.1|1764.1|1765.4|1762.4|1767.8|1764.8|1764.4|1761.4|557
1622817600000|2021-06-04 14:40:00|1765.8|1762.8|1765.1|1762.1|1766.1|1763.1|1763.8|1760.8|220
1622817900000|2021-06-04 14:45:00|1765.4|1762.4|1767.1|1764.1|1768.1|1765.1|1765.1|1762.1|518
1622818200000|2021-06-04 14:50:00|1767.4|1764.4|1771.8|1768.8|1771.8|1768.8|1766.1|1763.1|684
1622818500000|2021-06-04 14:55:00|1772.2|1769.2|1777.8|1774.8|1778.2|1775.2|1771.8|1768.8|767
1622818800000|2021-06-04 15:00:00|1777.5|1774.5|1777.2|1774.2|1778.2|1775.2|1774.5|1771.5|492
1622819100000|2021-06-04 15:05:00|1777.8|1774.8|1780.5|1777.5|1782.2|1779.2|1777.8|1774.8|494
1622819400000|2021-06-04 15:10:00|1780.2|1777.2|1776.5|1773.5|1780.2|1777.2|1775.2|1772.2|290
1622819700000|2021-06-04 15:15:00|1776.8|1773.8|1774.2|1771.2|1778.2|1775.2|1773|1770|306
1622820000000|2021-06-04 15:20:00|1774.5|1771.5|1773.8|1770.8|1776.2|1773.2|1773.5|1770.5|191
1622820300000|2021-06-04 15:25:00|1774|1771|1772.5|1769.5|1774.8|1771.8|1772.5|1769.5|365
1622820600000|2021-06-04 15:30:00|1772.2|1769.2|1773.8|1770.8|1774.2|1771.2|1771.2|1768.2|299
1622820900000|2021-06-04 15:35:00|1773.5|1770.5|1776.2|1773.2|1776.2|1773.2|1772.5|1769.5|169
1622821200000|2021-06-04 15:40:00|1775.9|1772.9|1776.5|1773.5|1776.8|1773.8|1774.2|1771.2|212
1622821500000|2021-06-04 15:45:00|1776.2|1773.2|1774.8|1771.8|1776.2|1773.2|1772.8|1769.8|862
1622821800000|2021-06-04 15:50:00|1774.6|1771.6|1778.5|1775.5|1779.5|1776.5|1772.8|1769.8|533
1622822100000|2021-06-04 15:55:00|1779|1776|1779.2|1776.2|1779.5|1776.5|1777.8|1774.8|93
1622822400000|2021-06-04 16:00:00|1779.5|1776.5|1782.2|1779.2|1782.2|1779.2|1779|1776|290
1622822700000|2021-06-04 16:05:00|1783.2|1780.2|1780|1777|1783.5|1780.5|1779.8|1776.8|357
1622823000000|2021-06-04 16:10:00|1780.2|1777.2|1781.2|1778.2|1781.2|1778.2|1779.8|1776.8|125
1622823300000|2021-06-04 16:15:00|1781|1778|1781.2|1778.2|1783.2|1780.2|1781|1778|191
1622823600000|2021-06-04 16:20:00|1783.2|1780.2|1785|1782|1785.2|1782.2|1783.2|1780.2|361
1622823900000|2021-06-04 16:25:00|1784.8|1781.8|1783.2|1780.2|1786.2|1783.2|1783.2|1780.2|393
1622824200000|2021-06-04 16:30:00|1783.8|1780.8|1782.2|1779.2|1784.2|1781.2|1781.2|1778.2|311
1622824500000|2021-06-04 16:35:00|1782|1779|1782.2|1779.2|1782.2|1779.2|1779.2|1776.2|362
1622824800000|2021-06-04 16:40:00|1783.2|1780.2|1780|1777|1783.2|1780.2|1779.8|1776.8|264
1622825100000|2021-06-04 16:45:00|1780.2|1777.2|1781.2|1778.2|1782.2|1779.2|1779.2|1776.2|384
1622825400000|2021-06-04 16:50:00|1782.2|1779.2|1777.5|1774.5|1784.2|1781.2|1774.8|1771.8|2781
1622825700000|2021-06-04 16:55:00|1777.1|1774.1|1775.1|1772.1|1778.1|1775.1|1774.5|1771.5|841
1623051000000|2021-06-07 07:30:00|1778.7|1775.7|1773.7|1770.7|1785.6|1782.6|1771.7|1768.7|909
1623051300000|2021-06-07 07:35:00|1773.6|1770.6|1779.1|1776.1|1779.1|1776.1|1772.6|1769.6|306
1623051600000|2021-06-07 07:40:00|1778.1|1775.1|1782.2|1779.2|1784.1|1781.1|1776.1|1773.1|231
1623051900000|2021-06-07 07:45:00|1782.1|1779.1|1783.4|1780.4|1784.4|1781.4|1781.4|1778.4|167
1623052200000|2021-06-07 07:50:00|1783.1|1780.1|1783.9|1780.9|1784.1|1781.1|1782.1|1779.1|123
1623052500000|2021-06-07 07:55:00|1783.4|1780.4|1783.4|1780.4|1784.4|1781.4|1783.4|1780.4|136
1623052800000|2021-06-07 08:00:00|1783.1|1780.1|1782.4|1779.4|1783.1|1780.1|1780.4|1777.4|37
1623053100000|2021-06-07 08:05:00|1782.9|1779.9|1782.4|1779.4|1782.9|1779.9|1781.4|1778.4|100
1623053400000|2021-06-07 08:10:00|1782.2|1779.2|1776.4|1773.4|1782.2|1779.2|1776.4|1773.4|42
1623053700000|2021-06-07 08:15:00|1777.9|1774.9|1774.6|1771.6|1778.7|1775.7|1774.6|1771.6|153
1623054000000|2021-06-07 08:20:00|1774.7|1771.7|1775.6|1772.6|1776.4|1773.4|1773.9|1770.9|37
1623054300000|2021-06-07 08:25:00|1775.9|1772.9|1777.7|1774.7|1777.7|1774.7|1774.4|1771.4|44
1623054600000|2021-06-07 08:30:00|1777.6|1774.6|1777.1|1774.1|1777.7|1774.7|1775.1|1772.1|75
1623054900000|2021-06-07 08:35:00|1777.6|1774.6|1775.1|1772.1|1777.6|1774.6|1774.1|1771.1|54
1623055200000|2021-06-07 08:40:00|1775.4|1772.4|1777.7|1774.7|1777.7|1774.7|1774.6|1771.6|56
1623055500000|2021-06-07 08:45:00|1777.4|1774.4|1776.4|1773.4|1777.4|1774.4|1775.4|1772.4|113
1623055800000|2021-06-07 08:50:00|1775.4|1772.4|1777.1|1774.1|1777.1|1774.1|1775.4|1772.4|119
1623056100000|2021-06-07 08:55:00|1777.2|1774.2|1776.1|1773.1|1777.6|1774.6|1776.1|1773.1|35
1623056400000|2021-06-07 09:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1775.7|1772.7|40
1623056700000|2021-06-07 09:05:00|1775.7|1772.7|1773.4|1770.4|1775.7|1772.7|1773.4|1770.4|429
1623057000000|2021-06-07 09:10:00|1772.7|1769.7|1773.4|1770.4|1773.4|1770.4|1772.7|1769.7|50
1623057300000|2021-06-07 09:15:00|1775.4|1772.4|1774.7|1771.7|1775.4|1772.4|1774.7|1771.7|26
1623057600000|2021-06-07 09:20:00|1774.2|1771.2|1772.4|1769.4|1774.4|1771.4|1771.4|1768.4|92
1623057900000|2021-06-07 09:25:00|1772.2|1769.2|1771.4|1768.4|1772.2|1769.2|1770.7|1767.7|529
1623058200000|2021-06-07 09:30:00|1771.7|1768.7|1773.1|1770.1|1773.4|1770.4|1771.4|1768.4|920
1623058500000|2021-06-07 09:35:00|1772.7|1769.7|1774.4|1771.4|1774.7|1771.7|1772.7|1769.7|37
1623058800000|2021-06-07 09:40:00|1774.7|1771.7|1773.9|1770.9|1774.7|1771.7|1773.7|1770.7|26
1623059100000|2021-06-07 09:45:00|1774.4|1771.4|1772.4|1769.4|1774.4|1771.4|1771.7|1768.7|85
1623059400000|2021-06-07 09:50:00|1772.2|1769.2|1772.4|1769.4|1772.7|1769.7|1772.1|1769.1|33
1623059700000|2021-06-07 09:55:00|1772.2|1769.2|1772.2|1769.2|1772.7|1769.7|1772.2|1769.2|27
1623060000000|2021-06-07 10:00:00|1772.4|1769.4|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|33
1623060300000|2021-06-07 10:05:00|1771.4|1768.4|1772.1|1769.1|1772.1|1769.1|1771.4|1768.4|42
1623060600000|2021-06-07 10:10:00|1772.7|1769.7|1773.4|1770.4|1774.4|1771.4|1772.4|1769.4|56
1623060900000|2021-06-07 10:15:00|1773.2|1770.2|1772.7|1769.7|1773.2|1770.2|1772.2|1769.2|229
1623061200000|2021-06-07 10:20:00|1773.1|1770.1|1773.7|1770.7|1774.1|1771.1|1773.1|1770.1|68
1623061500000|2021-06-07 10:25:00|1774.1|1771.1|1774.6|1771.6|1774.6|1771.6|1774.1|1771.1|26
1623061800000|2021-06-07 10:30:00|1774.1|1771.1|1774.1|1771.1|1774.7|1771.7|1774.1|1771.1|28
1623062100000|2021-06-07 10:35:00|1774.4|1771.4|1774.1|1771.1|1775.7|1772.7|1774.1|1771.1|233
1623062400000|2021-06-07 10:40:00|1773.8|1770.8|1771.6|1768.6|1773.8|1770.8|1771.1|1768.1|462
1623062700000|2021-06-07 10:45:00|1771.4|1768.4|1770.4|1767.4|1771.4|1768.4|1770.1|1767.1|88
1623063000000|2021-06-07 10:50:00|1770.6|1767.6|1768.1|1765.1|1771.1|1768.1|1768.1|1765.1|48
1623063300000|2021-06-07 10:55:00|1767.7|1764.7|1767.4|1764.4|1768.1|1765.1|1767.1|1764.1|106
1623063600000|2021-06-07 11:00:00|1767.6|1764.6|1768.8|1765.8|1768.8|1765.8|1767.6|1764.6|40
1623063900000|2021-06-07 11:05:00|1768.9|1765.9|1769.8|1766.8|1769.9|1766.9|1768.8|1765.8|31
1623064200000|2021-06-07 11:10:00|1769.1|1766.1|1769.8|1766.8|1770.8|1767.8|1768.8|1765.8|325
1623064500000|2021-06-07 11:15:00|1769.6|1766.6|1770.8|1767.8|1770.8|1767.8|1769.6|1766.6|28
1623064800000|2021-06-07 11:20:00|1771.3|1768.3|1770.8|1767.8|1771.6|1768.6|1770.1|1767.1|26
1623065100000|2021-06-07 11:25:00|1770.6|1767.6|1771.4|1768.4|1771.6|1768.6|1770.6|1767.6|243
1623065400000|2021-06-07 11:30:00|1771.8|1768.8|1773.1|1770.1|1773.8|1770.8|1771.6|1768.6|56
1623065700000|2021-06-07 11:35:00|1772.8|1769.8|1769.8|1766.8|1773.6|1770.6|1769.8|1766.8|94
1623066000000|2021-06-07 11:40:00|1769.5|1766.5|1769.1|1766.1|1769.6|1766.6|1768.5|1765.5|45
1623066300000|2021-06-07 11:45:00|1769.5|1766.5|1770.5|1767.5|1770.5|1767.5|1768.5|1765.5|54
1623066600000|2021-06-07 11:50:00|1769.8|1766.8|1770.5|1767.5|1770.8|1767.8|1769.8|1766.8|35
1623066900000|2021-06-07 11:55:00|1770.1|1767.1|1770.1|1767.1|1770.5|1767.5|1769|1766|79
1623067200000|2021-06-07 12:00:00|1770.5|1767.5|1766.8|1763.8|1772.6|1769.6|1764.5|1761.5|645
1623067500000|2021-06-07 12:05:00|1766.4|1763.4|1767.8|1764.8|1767.8|1764.8|1764.1|1761.1|227
1623067800000|2021-06-07 12:10:00|1767.6|1764.6|1766.5|1763.5|1767.8|1764.8|1766.1|1763.1|173
1623068100000|2021-06-07 12:15:00|1767.6|1764.6|1766.8|1763.8|1767.8|1764.8|1766.5|1763.5|149
1623068400000|2021-06-07 12:20:00|1766.5|1763.5|1762.5|1759.5|1766.5|1763.5|1760.1|1757.1|422
1623068700000|2021-06-07 12:25:00|1762.1|1759.1|1760.8|1757.8|1763.1|1760.1|1759.6|1756.6|207
1623069000000|2021-06-07 12:30:00|1760.6|1757.6|1759.5|1756.5|1761.8|1758.8|1759.5|1756.5|405
1623069300000|2021-06-07 12:35:00|1759.1|1756.1|1760.8|1757.8|1761.6|1758.6|1759.1|1756.1|155
1623069600000|2021-06-07 12:40:00|1760.5|1757.5|1763.5|1760.5|1763.5|1760.5|1758.8|1755.8|405
1623069900000|2021-06-07 12:45:00|1761.5|1758.5|1765.5|1762.5|1765.5|1762.5|1761|1758|206
1623070200000|2021-06-07 12:50:00|1764.8|1761.8|1763.8|1760.8|1765.8|1762.8|1763.5|1760.5|186
1623070500000|2021-06-07 12:55:00|1763.6|1760.6|1762.6|1759.6|1763.8|1760.8|1762.5|1759.5|189
1623070800000|2021-06-07 13:00:00|1763.5|1760.5|1763.5|1760.5|1763.5|1760.5|1763.5|1760.5|393
1623071100000|2021-06-07 13:05:00|1762.5|1759.5|1762.5|1759.5|1763.1|1760.1|1762.5|1759.5|87
1623071400000|2021-06-07 13:10:00|1761.8|1758.8|1754.8|1751.8|1761.8|1758.8|1754.5|1751.5|1438
1623071700000|2021-06-07 13:15:00|1754.3|1751.3|1753.8|1750.8|1754.5|1751.5|1751.1|1748.1|737
1623072000000|2021-06-07 13:20:00|1754.5|1751.5|1755.8|1752.8|1757.5|1754.5|1753.8|1750.8|279
1623072300000|2021-06-07 13:25:00|1755.1|1752.1|1756.1|1753.1|1756.5|1753.5|1754.5|1751.5|395
1623072600000|2021-06-07 13:30:00|1755.8|1752.8|1754.5|1751.5|1755.8|1752.8|1753.1|1750.1|315
1623072900000|2021-06-07 13:35:00|1755.1|1752.1|1755.5|1752.5|1755.5|1752.5|1751.6|1748.6|664
1623073200000|2021-06-07 13:40:00|1756.1|1753.1|1757.5|1754.5|1759.5|1756.5|1754.5|1751.5|541
1623073500000|2021-06-07 13:45:00|1757.1|1754.1|1759.1|1756.1|1761.1|1758.1|1756.5|1753.5|297
1623073800000|2021-06-07 13:50:00|1758.8|1755.8|1756.1|1753.1|1758.8|1755.8|1755.8|1752.8|479
1623074100000|2021-06-07 13:55:00|1756.3|1753.3|1754.1|1751.1|1756.3|1753.3|1754.1|1751.1|264
1623074400000|2021-06-07 14:00:00|1754.5|1751.5|1746.8|1743.8|1755.5|1752.5|1746.3|1743.3|524
1623074700000|2021-06-07 14:05:00|1747.1|1744.1|1748.1|1745.1|1750.5|1747.5|1746.1|1743.1|860
1623075000000|2021-06-07 14:10:00|1748.3|1745.3|1750.8|1747.8|1752.8|1749.8|1748.1|1745.1|484
1623075300000|2021-06-07 14:15:00|1751.1|1748.1|1748.1|1745.1|1751.1|1748.1|1747.1|1744.1|355
1623075600000|2021-06-07 14:20:00|1747.1|1744.1|1745.5|1742.5|1747.1|1744.1|1743.1|1740.1|391
1623075900000|2021-06-07 14:25:00|1746.1|1743.1|1745.5|1742.5|1746.1|1743.1|1743.5|1740.5|385
1623076200000|2021-06-07 14:30:00|1745.8|1742.8|1741.1|1738.1|1746.1|1743.1|1741.1|1738.1|265
1623076500000|2021-06-07 14:35:00|1741.2|1738.2|1746.2|1743.2|1747.2|1744.2|1740.2|1737.2|382
1623076800000|2021-06-07 14:40:00|1747.2|1744.2|1749.5|1746.5|1749.5|1746.5|1746.2|1743.2|417
1623077100000|2021-06-07 14:45:00|1749.2|1746.2|1748.5|1745.5|1750.2|1747.2|1747.2|1744.2|321
1623077400000|2021-06-07 14:50:00|1749.2|1746.2|1746.2|1743.2|1749.8|1746.8|1745.2|1742.2|281
1623077700000|2021-06-07 14:55:00|1746.3|1743.3|1746.2|1743.2|1748.2|1745.2|1745.2|1742.2|409
1623078000000|2021-06-07 15:00:00|1745.8|1742.8|1747.8|1744.8|1748.5|1745.5|1745.2|1742.2|406
1623078300000|2021-06-07 15:05:00|1748.2|1745.2|1745.5|1742.5|1748.5|1745.5|1744.8|1741.8|201
1623078600000|2021-06-07 15:10:00|1745.8|1742.8|1750.3|1747.3|1751.3|1748.3|1745.8|1742.8|203
1623078900000|2021-06-07 15:15:00|1750.2|1747.2|1745.8|1742.8|1752.5|1749.5|1745.5|1742.5|366
1623079200000|2021-06-07 15:20:00|1745.5|1742.5|1744.2|1741.2|1745.8|1742.8|1743.2|1740.2|341
1623079500000|2021-06-07 15:25:00|1745.2|1742.2|1744.2|1741.2|1745.2|1742.2|1742.2|1739.2|368
1623079800000|2021-06-07 15:30:00|1744.8|1741.8|1746.2|1743.2|1747.2|1744.2|1743.8|1740.8|347
1623080100000|2021-06-07 15:35:00|1746.7|1743.7|1747.5|1744.5|1749.5|1746.5|1742.2|1739.2|882
1623080400000|2021-06-07 15:40:00|1747|1744|1742.2|1739.2|1747.5|1744.5|1742.2|1739.2|572
1623080700000|2021-06-07 15:45:00|1741.8|1738.8|1740.2|1737.2|1741.8|1738.8|1739.5|1736.5|526
1623081000000|2021-06-07 15:50:00|1740.3|1737.3|1742.2|1739.2|1742.2|1739.2|1740.2|1737.2|603
1623081300000|2021-06-07 15:55:00|1741.2|1738.2|1746.8|1743.8|1746.8|1743.8|1741.2|1738.2|369
1623081600000|2021-06-07 16:00:00|1747.2|1744.2|1745.7|1742.7|1747.2|1744.2|1744.2|1741.2|548
1623081900000|2021-06-07 16:05:00|1745.5|1742.5|1743.2|1740.2|1746.2|1743.2|1743.2|1740.2|885
1623082200000|2021-06-07 16:10:00|1743.8|1740.8|1743.2|1740.2|1745.8|1742.8|1742.2|1739.2|247
1623082500000|2021-06-07 16:15:00|1742.8|1739.8|1747.2|1744.2|1747.2|1744.2|1742.2|1739.2|445
1623082800000|2021-06-07 16:20:00|1747|1744|1744.2|1741.2|1747.2|1744.2|1744.2|1741.2|251
1623083100000|2021-06-07 16:25:00|1743.8|1740.8|1744.2|1741.2|1744.2|1741.2|1742.8|1739.8|798
1623083400000|2021-06-07 16:30:00|1743.5|1740.5|1740.5|1737.5|1744.2|1741.2|1740.2|1737.2|325
1623083700000|2021-06-07 16:35:00|1740.8|1737.8|1742.5|1739.5|1743.5|1740.5|1740.5|1737.5|273
1623084000000|2021-06-07 16:40:00|1742.2|1739.2|1743.2|1740.2|1744.3|1741.3|1741.8|1738.8|233
1623084300000|2021-06-07 16:45:00|1742.8|1739.8|1745.2|1742.2|1746.2|1743.2|1742.8|1739.8|510
1623084600000|2021-06-07 16:50:00|1745.3|1742.3|1745.2|1742.2|1748.5|1745.5|1744.5|1741.5|5039
1623084900000|2021-06-07 16:55:00|1745|1742|1743.8|1740.8|1745.2|1742.2|1743.8|1740.8|3367
1623137400000|2021-06-08 07:30:00|1740.6|1737.6|1748.3|1745.3|1748.3|1745.3|1739.6|1736.6|442
1623137700000|2021-06-08 07:35:00|1748.6|1745.6|1745.6|1742.6|1749.9|1746.9|1744.9|1741.9|182
1623138000000|2021-06-08 07:40:00|1746.1|1743.1|1745.9|1742.9|1747.3|1744.3|1745.6|1742.6|75
1623138300000|2021-06-08 07:45:00|1746|1743|1750|1747|1750.3|1747.3|1746|1743|84
1623138600000|2021-06-08 07:50:00|1749.6|1746.6|1750|1747|1750.6|1747.6|1749.6|1746.6|31
1623138900000|2021-06-08 07:55:00|1750.1|1747.1|1752|1749|1754|1751|1749.6|1746.6|166
1623139200000|2021-06-08 08:00:00|1753|1750|1752|1749|1753|1750|1752|1749|92
1623139500000|2021-06-08 08:05:00|1752.5|1749.5|1751.5|1748.5|1753|1750|1751.5|1748.5|104
1623139800000|2021-06-08 08:10:00|1751|1748|1752|1749|1753|1750|1751|1748|152
1623140100000|2021-06-08 08:15:00|1751.5|1748.5|1752.5|1749.5|1752.5|1749.5|1751|1748|108
1623140400000|2021-06-08 08:20:00|1752|1749|1752|1749|1753|1750|1751.6|1748.6|62
1623140700000|2021-06-08 08:25:00|1751.8|1748.8|1751.5|1748.5|1752|1749|1751|1748|169
1623141000000|2021-06-08 08:30:00|1751.6|1748.6|1752|1749|1752|1749|1751.5|1748.5|15
1623141300000|2021-06-08 08:35:00|||||||||18
1623141600000|2021-06-08 08:40:00|1753|1750|1752|1749|1753|1750|1752|1749|33
1623141900000|2021-06-08 08:45:00|1751.6|1748.6|1749.5|1746.5|1752|1749|1749|1746|55
1623142200000|2021-06-08 08:50:00|1749.6|1746.6|1750|1747|1750.6|1747.6|1749.5|1746.5|622
1623142500000|2021-06-08 08:55:00|1750.3|1747.3|1750.5|1747.5|1751.6|1748.6|1750.3|1747.3|246
1623142800000|2021-06-08 09:00:00|1750.6|1747.6|1752.6|1749.6|1752.6|1749.6|1750.6|1747.6|82
1623143100000|2021-06-08 09:05:00|1753|1750|1753|1750|1753|1750|1752.6|1749.6|33
1623143400000|2021-06-08 09:10:00|1753.3|1750.3|1756|1753|1756|1753|1753.3|1750.3|46
1623143700000|2021-06-08 09:15:00|1756.1|1753.1|1754|1751|1756.1|1753.1|1753|1750|111
1623144000000|2021-06-08 09:20:00|1754.6|1751.6|1757|1754|1757|1754|1754|1751|100
1623144300000|2021-06-08 09:25:00|1757.6|1754.6|1757|1754|1757.6|1754.6|1757|1754|78
1623144600000|2021-06-08 09:30:00|||||||||36
1623144900000|2021-06-08 09:35:00|1756.7|1753.7|1755|1752|1756.7|1753.7|1755|1752|64
1623145200000|2021-06-08 09:40:00|1754|1751|1754|1751|1754|1751|1753|1750|29
1623145500000|2021-06-08 09:45:00|1753|1750|1751.5|1748.5|1753|1750|1751|1748|152
1623145800000|2021-06-08 09:50:00|1752|1749|1752.6|1749.6|1752.6|1749.6|1752|1749|21
1623146100000|2021-06-08 09:55:00|1752.5|1749.5|1751|1748|1753|1750|1751|1748|81
1623146400000|2021-06-08 10:00:00|1751.5|1748.5|1751.5|1748.5|1752|1749|1751|1748|113
1623146700000|2021-06-08 10:05:00|1752|1749|1751|1748|1752|1749|1751|1748|101
1623147000000|2021-06-08 10:10:00|1751.6|1748.6|1752|1749|1753.3|1750.3|1751|1748|213
1623147300000|2021-06-08 10:15:00|1752.1|1749.1|1752|1749|1752.3|1749.3|1752|1749|82
1623147600000|2021-06-08 10:20:00|1752.1|1749.1|1752.3|1749.3|1752.6|1749.6|1752|1749|89
1623147900000|2021-06-08 10:25:00|1754.6|1751.6|1753|1750|1754.6|1751.6|1753|1750|123
1623148200000|2021-06-08 10:30:00|1753.6|1750.6|1755.6|1752.6|1755.6|1752.6|1753|1750|148
1623148500000|2021-06-08 10:35:00|1756|1753|1755|1752|1756|1753|1755|1752|87
1623148800000|2021-06-08 10:40:00|1754.8|1751.8|1755.6|1752.6|1755.6|1752.6|1754.8|1751.8|95
1623149100000|2021-06-08 10:45:00|1756|1753|1755.5|1752.5|1757|1754|1754.5|1751.5|139
1623149400000|2021-06-08 10:50:00|1755|1752|1755|1752|1755|1752|1754|1751|98
1623149700000|2021-06-08 10:55:00|1755.5|1752.5|1757|1754|1758|1755|1755.5|1752.5|119
1623150000000|2021-06-08 11:00:00|1757.1|1754.1|1755|1752|1757.3|1754.3|1755|1752|52
1623150300000|2021-06-08 11:05:00|1755.1|1752.1|1756|1753|1756|1753|1755|1752|69
1623150600000|2021-06-08 11:10:00|1758|1755|1755.6|1752.6|1758.5|1755.5|1754.5|1751.5|70
1623150900000|2021-06-08 11:15:00|1756|1753|1755.6|1752.6|1756|1753|1755.6|1752.6|9
1623151200000|2021-06-08 11:20:00|1756|1753|1757|1754|1757.1|1754.1|1756|1753|36
1623151500000|2021-06-08 11:25:00|1756.6|1753.6|1756.5|1753.5|1758.1|1755.1|1756|1753|89
1623151800000|2021-06-08 11:30:00|1756.6|1753.6|1757|1754|1759.1|1756.1|1756.6|1753.6|97
1623152100000|2021-06-08 11:35:00|1757.3|1754.3|1758|1755|1758.6|1755.6|1757.3|1754.3|26
1623152400000|2021-06-08 11:40:00|1758.1|1755.1|1758.6|1755.6|1760|1757|1757.8|1754.8|150
1623152700000|2021-06-08 11:45:00|1759.1|1756.1|1760.6|1757.6|1762|1759|1759|1756|168
1623153000000|2021-06-08 11:50:00|1760.5|1757.5|1757.5|1754.5|1761|1758|1757.5|1754.5|190
1623153300000|2021-06-08 11:55:00|1757|1754|1758.6|1755.6|1760.6|1757.6|1757|1754|336
1623153600000|2021-06-08 12:00:00|1758.8|1755.8|1763.3|1760.3|1763.6|1760.6|1756|1753|1990
1623153900000|2021-06-08 12:05:00|1763.9|1760.9|1760.3|1757.3|1765.3|1762.3|1758.8|1755.8|405
1623154200000|2021-06-08 12:10:00|1760.6|1757.6|1760.3|1757.3|1762.3|1759.3|1760.3|1757.3|366
1623154500000|2021-06-08 12:15:00|1760.4|1757.4|1759.9|1756.9|1761.3|1758.3|1756.3|1753.3|208
1623154800000|2021-06-08 12:20:00|1760.3|1757.3|1759.8|1756.8|1760.9|1757.9|1759.3|1756.3|297
1623155100000|2021-06-08 12:25:00|1759.9|1756.9|1760.4|1757.4|1761.3|1758.3|1759.3|1756.3|151
1623155400000|2021-06-08 12:30:00|1760.3|1757.3|1760.8|1757.8|1761.4|1758.4|1759.3|1756.3|138
1623155700000|2021-06-08 12:35:00|1760.9|1757.9|1758.3|1755.3|1760.9|1757.9|1758.3|1755.3|118
1623156000000|2021-06-08 12:40:00|1758.9|1755.9|1757.3|1754.3|1759.3|1756.3|1756.3|1753.3|153
1623156300000|2021-06-08 12:45:00|1757.8|1754.8|1760.6|1757.6|1760.6|1757.6|1757.3|1754.3|181
1623156600000|2021-06-08 12:50:00|1760.4|1757.4|1762.6|1759.6|1762.9|1759.9|1760.4|1757.4|372
1623156900000|2021-06-08 12:55:00|1761.6|1758.6|1760.6|1757.6|1762.6|1759.6|1760.6|1757.6|171
1623157200000|2021-06-08 13:00:00|1760.9|1757.9|1763.2|1760.2|1767.2|1764.2|1760.9|1757.9|1068
1623157500000|2021-06-08 13:05:00|1763.9|1760.9|1763.6|1760.6|1765.9|1762.9|1762.9|1759.9|394
1623157800000|2021-06-08 13:10:00|1763.2|1760.2|1761.9|1758.9|1763.7|1760.7|1761.9|1758.9|208
1623158100000|2021-06-08 13:15:00|1762.2|1759.2|1760.9|1757.9|1762.9|1759.9|1759.6|1756.6|216
1623158400000|2021-06-08 13:20:00|1761.2|1758.2|1765.9|1762.9|1765.9|1762.9|1761.2|1758.2|140
1623158700000|2021-06-08 13:25:00|1767.5|1764.5|1765.9|1762.9|1768.9|1765.9|1765.9|1762.9|805
1623159000000|2021-06-08 13:30:00|1765.5|1762.5|1766|1763|1767.4|1764.4|1764|1761|426
1623159300000|2021-06-08 13:35:00|1766.2|1763.2|1763.9|1760.9|1766.9|1763.9|1762.2|1759.2|368
1623159600000|2021-06-08 13:40:00|1763|1760|1767.2|1764.2|1768.9|1765.9|1763|1760|856
1623159900000|2021-06-08 13:45:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1766.7|1763.7|611
1623160200000|2021-06-08 13:50:00|1769.2|1766.2|1772|1769|1773.2|1770.2|1768.9|1765.9|516
1623160500000|2021-06-08 13:55:00|1772.2|1769.2|1771.9|1768.9|1774|1771|1770.5|1767.5|873
1623160800000|2021-06-08 14:00:00|1772|1769|1773.9|1770.9|1775|1772|1770.9|1767.9|364
1623161100000|2021-06-08 14:05:00|1774|1771|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|322
1623161400000|2021-06-08 14:10:00|1774|1771|1775.9|1772.9|1777.2|1774.2|1773.9|1770.9|392
1623161700000|2021-06-08 14:15:00|1776|1773|1779.5|1776.5|1779.5|1776.5|1776|1773|1758
1623162000000|2021-06-08 14:20:00|1780.2|1777.2|1775.2|1772.2|1780.8|1777.8|1774.9|1771.9|2824
1623162300000|2021-06-08 14:25:00|1774.9|1771.9|1771.2|1768.2|1775|1772|1771|1768|483
1623162600000|2021-06-08 14:30:00|1771.9|1768.9|1774.2|1771.2|1774.2|1771.2|1771.9|1768.9|286
1623162900000|2021-06-08 14:35:00|1773.9|1770.9|1771.9|1768.9|1775.2|1772.2|1770.9|1767.9|286
1623163200000|2021-06-08 14:40:00|1772|1769|1774.9|1771.9|1775.2|1772.2|1771.9|1768.9|277
1623163500000|2021-06-08 14:45:00|1774.2|1771.2|1775.1|1772.1|1775.2|1772.2|1773.9|1770.9|119
1623163800000|2021-06-08 14:50:00|1774.9|1771.9|1774.2|1771.2|1775.2|1772.2|1774.2|1771.2|67
1623164100000|2021-06-08 14:55:00|1774.9|1771.9|1771.2|1768.2|1775.2|1772.2|1770.9|1767.9|639
1623164400000|2021-06-08 15:00:00|1771.6|1768.6|1771.2|1768.2|1772.2|1769.2|1770.9|1767.9|222
1623164700000|2021-06-08 15:05:00|1771.1|1768.1|1769.2|1766.2|1772.2|1769.2|1768.9|1765.9|259
1623165000000|2021-06-08 15:10:00|1769.1|1766.1|1769.2|1766.2|1769.6|1766.6|1767.6|1764.6|466
1623165300000|2021-06-08 15:15:00|1769.6|1766.6|1770.1|1767.1|1770.6|1767.6|1768.9|1765.9|197
1623165600000|2021-06-08 15:20:00|1769.9|1766.9|1769.9|1766.9|1770.6|1767.6|1768.9|1765.9|224
1623165900000|2021-06-08 15:25:00|1770.1|1767.1|1769.9|1766.9|1772.6|1769.6|1768.9|1765.9|379
1623166200000|2021-06-08 15:30:00|1770.1|1767.1|1767.9|1764.9|1770.1|1767.1|1765.9|1762.9|409
1623166500000|2021-06-08 15:35:00|1768.1|1765.1|1770.9|1767.9|1771.1|1768.1|1767.9|1764.9|393
1623166800000|2021-06-08 15:40:00|1771.2|1768.2|1770.9|1767.9|1772.2|1769.2|1770.1|1767.1|445
1623167100000|2021-06-08 15:45:00|1771.2|1768.2|1770.2|1767.2|1771.6|1768.6|1768.2|1765.2|858
1623167400000|2021-06-08 15:50:00|1769.2|1766.2|1768.2|1765.2|1770.4|1767.4|1768.2|1765.2|461
1623167700000|2021-06-08 15:55:00|1769.2|1766.2|1769.2|1766.2|1769.2|1766.2|1767.2|1764.2|600
1623168000000|2021-06-08 16:00:00|1768.2|1765.2|1768.5|1765.5|1769.2|1766.2|1768.2|1765.2|205
1623168300000|2021-06-08 16:05:00|1768.2|1765.2|1770.5|1767.5|1770.9|1767.9|1768.2|1765.2|784
1623168600000|2021-06-08 16:10:00|1770.9|1767.9|1771.9|1768.9|1772.5|1769.5|1770.2|1767.2|374
1623168900000|2021-06-08 16:15:00|1771.5|1768.5|1771.2|1768.2|1772.5|1769.5|1770.6|1767.6|2883
1623169200000|2021-06-08 16:20:00|1770.9|1767.9|1769.2|1766.2|1771.4|1768.4|1769.2|1766.2|332
1623169500000|2021-06-08 16:25:00|1769.5|1766.5|1770.1|1767.1|1770.2|1767.2|1769.2|1766.2|972
1623169800000|2021-06-08 16:30:00|1769.9|1766.9|1772.5|1769.5|1772.8|1769.8|1769.9|1766.9|1252
1623170100000|2021-06-08 16:35:00|1772.7|1769.7|1771.5|1768.5|1772.7|1769.7|1771.5|1768.5|164
1623170400000|2021-06-08 16:40:00|1771.7|1768.7|1769.5|1766.5|1772.8|1769.8|1769.5|1766.5|217
1623170700000|2021-06-08 16:45:00|1770.5|1767.5|1771.7|1768.7|1772.5|1769.5|1770.5|1767.5|200
1623171000000|2021-06-08 16:50:00|1771.8|1768.8|1773.7|1770.7|1777.5|1774.5|1769.5|1766.5|6953
1623171300000|2021-06-08 16:55:00|1773|1770|1777.1|1774.1|1778.4|1775.4|1771.8|1768.8|5227
1623223800000|2021-06-09 07:30:00|1776.4|1773.4|1777.1|1774.1|1779|1776|1775.4|1772.4|763
1623224100000|2021-06-09 07:35:00|1776.7|1773.7|1769.1|1766.1|1776.7|1773.7|1769.1|1766.1|314
1623224400000|2021-06-09 07:40:00|1769.4|1766.4|1766.4|1763.4|1770.6|1767.6|1765.4|1762.4|173
1623224700000|2021-06-09 07:45:00|1766.1|1763.1|1765.4|1762.4|1767.4|1764.4|1763.1|1760.1|377
1623225000000|2021-06-09 07:50:00|1765.3|1762.3|1765.3|1762.3|1765.4|1762.4|1762.8|1759.8|116
1623225300000|2021-06-09 07:55:00|1765.1|1762.1|1763.6|1760.6|1766.8|1763.8|1763.6|1760.6|42
1623225600000|2021-06-09 08:00:00|1763.8|1760.8|1765.8|1762.8|1765.8|1762.8|1763.1|1760.1|48
1623225900000|2021-06-09 08:05:00|1766.1|1763.1|1764.1|1761.1|1766.1|1763.1|1764.1|1761.1|38
1623226200000|2021-06-09 08:10:00|1764|1761|1763.1|1760.1|1764.1|1761.1|1763.1|1760.1|49
1623226500000|2021-06-09 08:15:00|1763.3|1760.3|1761.1|1758.1|1763.8|1760.8|1760.1|1757.1|215
1623226800000|2021-06-09 08:20:00|1760.8|1757.8|1760.3|1757.3|1761.1|1758.1|1760.1|1757.1|54
1623227100000|2021-06-09 08:25:00|1760.1|1757.1|1762.4|1759.4|1762.8|1759.8|1759.1|1756.1|364
1623227400000|2021-06-09 08:30:00|1762.9|1759.9|1761.1|1758.1|1763.4|1760.4|1760.4|1757.4|149
1623227700000|2021-06-09 08:35:00|1760.9|1757.9|1760.1|1757.1|1761.1|1758.1|1759.1|1756.1|553
1623228000000|2021-06-09 08:40:00|1760.3|1757.3|1761.4|1758.4|1762.4|1759.4|1760.3|1757.3|200
1623228300000|2021-06-09 08:45:00|1762.1|1759.1|1765.4|1762.4|1765.4|1762.4|1761.4|1758.4|207
1623228600000|2021-06-09 08:50:00|1765.1|1762.1|1764.1|1761.1|1766.1|1763.1|1764.1|1761.1|352
1623228900000|2021-06-09 08:55:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|86
1623229200000|2021-06-09 09:00:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|76
1623229500000|2021-06-09 09:05:00|1764.4|1761.4|1764.1|1761.1|1765.3|1762.3|1764.1|1761.1|100
1623229800000|2021-06-09 09:10:00|1764.3|1761.3|1763.1|1760.1|1764.3|1761.3|1762.8|1759.8|92
1623230100000|2021-06-09 09:15:00|1762.8|1759.8|1762.8|1759.8|1763.1|1760.1|1762.8|1759.8|63
1623230400000|2021-06-09 09:20:00|1763.1|1760.1|1762.8|1759.8|1763.1|1760.1|1761.8|1758.8|128
1623230700000|2021-06-09 09:25:00|1763.9|1760.9|1767.1|1764.1|1769.1|1766.1|1763.9|1760.9|573
1623231000000|2021-06-09 09:30:00|1766.9|1763.9|1765.3|1762.3|1767.4|1764.4|1764.9|1761.9|135
1623231300000|2021-06-09 09:35:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|34
1623231600000|2021-06-09 09:40:00|1762.1|1759.1|1763|1760|1763.5|1760.5|1762.1|1759.1|1058
1623231900000|2021-06-09 09:45:00|1763.1|1760.1|1763.5|1760.5|1763.5|1760.5|1762.9|1759.9|48
1623232200000|2021-06-09 09:50:00|1763.1|1760.1|1764.9|1761.9|1764.9|1761.9|1763|1760|138
1623232500000|2021-06-09 09:55:00|1764.5|1761.5|1764.9|1761.9|1764.9|1761.9|1764.4|1761.4|59
1623232800000|2021-06-09 10:00:00|1764.5|1761.5|1763.9|1760.9|1765.5|1762.5|1763.9|1760.9|85
1623233100000|2021-06-09 10:05:00|1764.7|1761.7|1761.9|1758.9|1764.7|1761.7|1760.9|1757.9|248
1623233400000|2021-06-09 10:10:00|1761.7|1758.7|1761.9|1758.9|1761.9|1758.9|1761.4|1758.4|121
1623233700000|2021-06-09 10:15:00|1761.5|1758.5|1760.9|1757.9|1761.5|1758.5|1760.9|1757.9|58
1623234000000|2021-06-09 10:20:00|1762.1|1759.1|1762.9|1759.9|1763|1760|1762|1759|71
1623234300000|2021-06-09 10:25:00|1761.9|1758.9|1763|1760|1763|1760|1761.9|1758.9|81
1623234600000|2021-06-09 10:30:00|1763.1|1760.1|1765.1|1762.1|1765.5|1762.5|1762.9|1759.9|68
1623234900000|2021-06-09 10:35:00|1765|1762|1765.9|1762.9|1765.9|1762.9|1764.2|1761.2|74
1623235200000|2021-06-09 10:40:00|1765.4|1762.4|1766.4|1763.4|1766.5|1763.5|1765.4|1762.4|64
1623235500000|2021-06-09 10:45:00|1765.9|1762.9|1766.9|1763.9|1766.9|1763.9|1765.9|1762.9|46
1623235800000|2021-06-09 10:50:00|1766.4|1763.4|1762.9|1759.9|1766.4|1763.4|1761.9|1758.9|186
1623236100000|2021-06-09 10:55:00|1763.1|1760.1|1768.9|1765.9|1769.5|1766.5|1763.1|1760.1|165
1623236400000|2021-06-09 11:00:00|1768.6|1765.6|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|60
1623236700000|2021-06-09 11:05:00|1768|1765|1768|1765|1768.9|1765.9|1767.9|1764.9|49
1623237000000|2021-06-09 11:10:00|1767.9|1764.9|1767.9|1764.9|1768|1765|1766.9|1763.9|87
1623237300000|2021-06-09 11:15:00|1767.5|1764.5|1768|1765|1769.5|1766.5|1767|1764|351
1623237600000|2021-06-09 11:20:00|1768.1|1765.1|1768.9|1765.9|1769.9|1766.9|1768|1765|85
1623237900000|2021-06-09 11:25:00|1768|1765|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|84
1623238200000|2021-06-09 11:30:00|1767.1|1764.1|1767.5|1764.5|1767.7|1764.7|1766.4|1763.4|349
1623238500000|2021-06-09 11:35:00|1767.9|1764.9|1769|1766|1769.9|1766.9|1767.9|1764.9|572
1623238800000|2021-06-09 11:40:00|1769.1|1766.1|1772.9|1769.9|1773.5|1770.5|1769.1|1766.1|345
1623239100000|2021-06-09 11:45:00|1772.1|1769.1|1772.9|1769.9|1772.9|1769.9|1772|1769|93
1623239400000|2021-06-09 11:50:00|1772|1769|1773.9|1770.9|1773.9|1770.9|1772|1769|105
1623239700000|2021-06-09 11:55:00|1773.6|1770.6|1773.9|1770.9|1773.9|1770.9|1771.9|1768.9|398
1623240000000|2021-06-09 12:00:00|1776.9|1773.9|1773.9|1770.9|1778.1|1775.1|1773.9|1770.9|900
1623240300000|2021-06-09 12:05:00|1773.1|1770.1|1773.9|1770.9|1773.9|1770.9|1771.9|1768.9|220
1623240600000|2021-06-09 12:10:00|1773.5|1770.5|1772.9|1769.9|1773.9|1770.9|1772.9|1769.9|197
1623240900000|2021-06-09 12:15:00|1773|1770|1770.9|1767.9|1773.4|1770.4|1770.9|1767.9|388
1623241200000|2021-06-09 12:20:00|1771|1768|1772.1|1769.1|1772.1|1769.1|1769.5|1766.5|1095
1623241500000|2021-06-09 12:25:00|1772.9|1769.9|1776|1773|1776.9|1773.9|1772.9|1769.9|378
1623241800000|2021-06-09 12:30:00|1776.4|1773.4|1774.9|1771.9|1777|1774|1773.9|1770.9|282
1623242100000|2021-06-09 12:35:00|1774.5|1771.5|1777.8|1774.8|1778.1|1775.1|1773.9|1770.9|1245
1623242400000|2021-06-09 12:40:00|1778.1|1775.1|1778.4|1775.4|1779.4|1776.4|1777.8|1774.8|427
1623242700000|2021-06-09 12:45:00|1777.1|1774.1|1776.4|1773.4|1777.8|1774.8|1775.4|1772.4|446
1623243000000|2021-06-09 12:50:00|1776.8|1773.8|1776.1|1773.1|1777.1|1774.1|1776.1|1773.1|451
1623243300000|2021-06-09 12:55:00|1776.3|1773.3|1786.4|1783.4|1787.4|1784.4|1776.3|1773.3|2563
1623243600000|2021-06-09 13:00:00|1786.6|1783.6|1791.4|1788.4|1792.1|1789.1|1786.4|1783.4|1108
1623243900000|2021-06-09 13:05:00|1791.7|1788.7|1791.4|1788.4|1792.4|1789.4|1790.4|1787.4|895
1623244200000|2021-06-09 13:10:00|1790.4|1787.4|1783.7|1780.7|1791.4|1788.4|1783.7|1780.7|589
1623244500000|2021-06-09 13:15:00|1782.7|1779.7|1784.6|1781.6|1785.7|1782.7|1782.7|1779.7|3185
1623244800000|2021-06-09 13:20:00|1784.7|1781.7|1784.7|1781.7|1784.7|1781.7|1783.4|1780.4|1455
1623245100000|2021-06-09 13:25:00|1785.1|1782.1|1781.1|1778.1|1785.7|1782.7|1781.1|1778.1|517
1623245400000|2021-06-09 13:30:00|1780.7|1777.7|1771.7|1768.7|1781.7|1778.7|1771.6|1768.6|845
1623245700000|2021-06-09 13:35:00|1772.1|1769.1|1775.6|1772.6|1776.2|1773.2|1770.4|1767.4|897
1623246000000|2021-06-09 13:40:00|1775.7|1772.7|1780.9|1777.9|1780.9|1777.9|1774.7|1771.7|1953
1623246300000|2021-06-09 13:45:00|1780.7|1777.7|1785|1782|1785.9|1782.9|1778.7|1775.7|1180
1623246600000|2021-06-09 13:50:00|1785.4|1782.4|1781.9|1778.9|1786.9|1783.9|1781.9|1778.9|713
1623246900000|2021-06-09 13:55:00|1781.4|1778.4|1777.6|1774.6|1782.7|1779.7|1776.6|1773.6|1821
1623247200000|2021-06-09 14:00:00|1777.7|1774.7|1779.7|1776.7|1782.1|1779.1|1777.6|1774.6|417
1623247500000|2021-06-09 14:05:00|1779.6|1776.6|1781.4|1778.4|1781.6|1778.6|1779.4|1776.4|376
1623247800000|2021-06-09 14:10:00|1780.7|1777.7|1778.6|1775.6|1780.7|1777.7|1776.7|1773.7|535
1623248100000|2021-06-09 14:15:00|1778.1|1775.1|1777.6|1774.6|1781.7|1778.7|1777.1|1774.1|765
1623248400000|2021-06-09 14:20:00|1777.4|1774.4|1774.4|1771.4|1777.7|1774.7|1774.1|1771.1|1446
1623248700000|2021-06-09 14:25:00|1775.1|1772.1|1776.4|1773.4|1776.4|1773.4|1774.4|1771.4|361
1623249000000|2021-06-09 14:30:00|1776.2|1773.2|1774.6|1771.6|1776.2|1773.2|1771.4|1768.4|940
1623249300000|2021-06-09 14:35:00|1774.4|1771.4|1769.2|1766.2|1774.4|1771.4|1769.2|1766.2|594
1623249600000|2021-06-09 14:40:00|1769.5|1766.5|1770.8|1767.8|1772.4|1769.4|1768.8|1765.8|517
1623249900000|2021-06-09 14:45:00|1770.4|1767.4|1769.8|1766.8|1772.2|1769.2|1769.3|1766.3|400
1623250200000|2021-06-09 14:50:00|1770.3|1767.3|1773.2|1770.2|1773.2|1770.2|1769.8|1766.8|699
1623250500000|2021-06-09 14:55:00|1772.8|1769.8|1768.2|1765.2|1772.8|1769.8|1768.2|1765.2|578
1623250800000|2021-06-09 15:00:00|1768.3|1765.3|1770.8|1767.8|1771.8|1768.8|1767.8|1764.8|601
1623251100000|2021-06-09 15:05:00|1771.4|1768.4|1774.4|1771.4|1774.4|1771.4|1770.4|1767.4|1299
1623251400000|2021-06-09 15:10:00|1774.7|1771.7|1776.7|1773.7|1778.7|1775.7|1774.7|1771.7|619
1623251700000|2021-06-09 15:15:00|1777|1774|1777.1|1774.1|1777.7|1774.7|1776.7|1773.7|1008
1623252000000|2021-06-09 15:20:00|1776.7|1773.7|1775.7|1772.7|1777.7|1774.7|1774.7|1771.7|323
1623252300000|2021-06-09 15:25:00|1775.4|1772.4|1779.7|1776.7|1781.7|1778.7|1774.6|1771.6|901
1623252600000|2021-06-09 15:30:00|1780.1|1777.1|1780.7|1777.7|1781|1778|1779.7|1776.7|766
1623252900000|2021-06-09 15:35:00|1780|1777|1779.9|1776.9|1780|1777|1778.7|1775.7|352
1623253200000|2021-06-09 15:40:00|1780|1777|1782.1|1779.1|1782.3|1779.3|1779.7|1776.7|2937
1623253500000|2021-06-09 15:45:00|1782.3|1779.3|1786.3|1783.3|1786.3|1783.3|1782.1|1779.1|768
1623253800000|2021-06-09 15:50:00|1785.3|1782.3|1780.6|1777.6|1785.8|1782.8|1780.3|1777.3|567
1623254100000|2021-06-09 15:55:00|1780.8|1777.8|1781.3|1778.3|1783.6|1780.6|1780.1|1777.1|497
1623254400000|2021-06-09 16:00:00|1780.3|1777.3|1783.3|1780.3|1784.6|1781.6|1780|1777|1912
1623254700000|2021-06-09 16:05:00|1784.1|1781.1|1784.1|1781.1|1785|1782|1784|1781|1050
1623255000000|2021-06-09 16:10:00|1784|1781|1782.1|1779.1|1784.1|1781.1|1780.3|1777.3|1189
1623255300000|2021-06-09 16:15:00|1782.3|1779.3|1782.3|1779.3|1783.6|1780.6|1782|1779|340
1623255600000|2021-06-09 16:20:00|1781.6|1778.6|1783.3|1780.3|1783.3|1780.3|1781.3|1778.3|239
1623255900000|2021-06-09 16:25:00|1783.6|1780.6|1781.3|1778.3|1784.3|1781.3|1780.3|1777.3|1064
1623256200000|2021-06-09 16:30:00|1781.1|1778.1|1781.3|1778.3|1782.3|1779.3|1781|1778|832
1623256500000|2021-06-09 16:35:00|1781.8|1778.8|1782.3|1779.3|1783.3|1780.3|1781.3|1778.3|619
1623256800000|2021-06-09 16:40:00|1781.3|1778.3|1778|1775|1782.6|1779.6|1777.6|1774.6|1501
1623257100000|2021-06-09 16:45:00|1778.1|1775.1|1775.7|1772.7|1778.1|1775.1|1773|1770|1754
1623257400000|2021-06-09 16:50:00|1776|1773|1779.3|1776.3|1780.3|1777.3|1772.7|1769.7|6241
1623257700000|2021-06-09 16:55:00|1779.4|1776.4|1775.7|1772.7|1780.4|1777.4|1775.7|1772.7|3833
1623310200000|2021-06-10 07:30:00|1772.9|1769.9|1770.9|1767.9|1773.5|1770.5|1768|1765|749
1623310500000|2021-06-10 07:35:00|1770.8|1767.8|1774.6|1771.6|1774.9|1771.9|1770.8|1767.8|324
1623310800000|2021-06-10 07:40:00|1773.9|1770.9|1772.9|1769.9|1775.1|1772.1|1772.9|1769.9|219
1623311100000|2021-06-10 07:45:00|1773.9|1770.9|1769.6|1766.6|1773.9|1770.9|1769.3|1766.3|158
1623311400000|2021-06-10 07:50:00|1769.3|1766.3|1764.6|1761.6|1769.6|1766.6|1763.9|1760.9|202
1623311700000|2021-06-10 07:55:00|1763.8|1760.8|1765.9|1762.9|1765.9|1762.9|1763.8|1760.8|196
1623312000000|2021-06-10 08:00:00|1766.3|1763.3|1765.4|1762.4|1766.6|1763.6|1765.3|1762.3|190
1623312300000|2021-06-10 08:05:00|1765.3|1762.3|1765.9|1762.9|1766.3|1763.3|1764.8|1761.8|83
1623312600000|2021-06-10 08:10:00|1766.3|1763.3|1772.6|1769.6|1772.8|1769.8|1766.3|1763.3|417
1623312900000|2021-06-10 08:15:00|1772.8|1769.8|1774.2|1771.2|1774.2|1771.2|1771.2|1768.2|304
1623313200000|2021-06-10 08:20:00|1774.1|1771.1|1779.2|1776.2|1779.2|1776.2|1773.2|1770.2|758
1623313500000|2021-06-10 08:25:00|1778.6|1775.6|1780.9|1777.9|1782.9|1779.9|1778.2|1775.2|291
1623313800000|2021-06-10 08:30:00|1780.6|1777.6|1779.2|1776.2|1780.6|1777.6|1779.2|1776.2|92
1623314100000|2021-06-10 08:35:00|1779.9|1776.9|1780.9|1777.9|1781.6|1778.6|1779.9|1776.9|124
1623314400000|2021-06-10 08:40:00|1780.6|1777.6|1779.9|1776.9|1780.6|1777.6|1779.9|1776.9|67
1623314700000|2021-06-10 08:45:00|1778.9|1775.9|1778.9|1775.9|1779.9|1776.9|1778.9|1775.9|138
1623315000000|2021-06-10 08:50:00|1779.2|1776.2|1779.1|1776.1|1779.2|1776.2|1779.1|1776.1|110
1623315300000|2021-06-10 08:55:00|1778.9|1775.9|1777.6|1774.6|1778.9|1775.9|1777.6|1774.6|119
1623315600000|2021-06-10 09:00:00|1777.9|1774.9|1778.1|1775.1|1779.2|1776.2|1777.9|1774.9|149
1623315900000|2021-06-10 09:05:00|1777.9|1774.9|1772.1|1769.1|1778.1|1775.1|1771.9|1768.9|280
1623316200000|2021-06-10 09:10:00|1772.4|1769.4|1771.4|1768.4|1773.1|1770.1|1770.9|1767.9|123
1623316500000|2021-06-10 09:15:00|1771.3|1768.3|1769.9|1766.9|1771.3|1768.3|1768.9|1765.9|116
1623316800000|2021-06-10 09:20:00|1770.4|1767.4|1768.9|1765.9|1770.4|1767.4|1768.9|1765.9|97
1623317100000|2021-06-10 09:25:00|1768.6|1765.6|1770.4|1767.4|1771.2|1768.2|1767.9|1764.9|138
1623317400000|2021-06-10 09:30:00|1770.6|1767.6|1770.2|1767.2|1772.1|1769.1|1768.1|1765.1|101
1623317700000|2021-06-10 09:35:00|1770.1|1767.1|1769.8|1766.8|1770.2|1767.2|1768.2|1765.2|165
1623318000000|2021-06-10 09:40:00|1770.2|1767.2|1772.9|1769.9|1773.2|1770.2|1770.1|1767.1|191
1623318300000|2021-06-10 09:45:00|1773.2|1770.2|1771.9|1768.9|1773.2|1770.2|1770.9|1767.9|162
1623318600000|2021-06-10 09:50:00|1772.1|1769.1|1771.9|1768.9|1772.1|1769.1|1771.9|1768.9|146
1623318900000|2021-06-10 09:55:00|1772.1|1769.1|1773.6|1770.6|1773.6|1770.6|1772.1|1769.1|139
1623319200000|2021-06-10 10:00:00|1773.3|1770.3|1775.6|1772.6|1776.2|1773.2|1772.2|1769.2|158
1623319500000|2021-06-10 10:05:00|1775.2|1772.2|1777.2|1774.2|1777.2|1774.2|1774.9|1771.9|195
1623319800000|2021-06-10 10:10:00|1777.1|1774.1|1777.2|1774.2|1777.8|1774.8|1777.1|1774.1|46
1623320100000|2021-06-10 10:15:00|1778.2|1775.2|1775.3|1772.3|1778.5|1775.5|1775.2|1772.2|44
1623320400000|2021-06-10 10:20:00|1775.5|1772.5|1776.5|1773.5|1776.8|1773.8|1775.3|1772.3|129
1623320700000|2021-06-10 10:25:00|1776.3|1773.3|1775.5|1772.5|1777.2|1774.2|1775.2|1772.2|140
1623321000000|2021-06-10 10:30:00|1775.3|1772.3|1774.5|1771.5|1776.2|1773.2|1774.5|1771.5|135
1623321300000|2021-06-10 10:35:00|1774.8|1771.8|1774.5|1771.5|1775.5|1772.5|1773.5|1770.5|238
1623321600000|2021-06-10 10:40:00|1773.8|1770.8|1772.5|1769.5|1773.8|1770.8|1772.5|1769.5|270
1623321900000|2021-06-10 10:45:00|1773|1770|1772.5|1769.5|1773.5|1770.5|1772.2|1769.2|169
1623322200000|2021-06-10 10:50:00|1772.2|1769.2|1771.2|1768.2|1772.5|1769.5|1771.2|1768.2|330
1623322500000|2021-06-10 10:55:00|1770.2|1767.2|1771.2|1768.2|1771.5|1768.5|1769.5|1766.5|238
1623322800000|2021-06-10 11:00:00|1771.8|1768.8|1772.2|1769.2|1772.2|1769.2|1771.8|1768.8|91
1623323100000|2021-06-10 11:05:00|1772.5|1769.5|1772.5|1769.5|1773.8|1770.8|1772.2|1769.2|162
1623323400000|2021-06-10 11:10:00|1772.8|1769.8|1772.2|1769.2|1772.8|1769.8|1772.2|1769.2|129
1623323700000|2021-06-10 11:15:00|1771.8|1768.8|1771.5|1768.5|1771.8|1768.8|1771.2|1768.2|119
1623324000000|2021-06-10 11:20:00|1772.2|1769.2|1772.3|1769.3|1772.8|1769.8|1771.8|1768.8|126
1623324300000|2021-06-10 11:25:00|1772.5|1769.5|1771.8|1768.8|1772.5|1769.5|1771.2|1768.2|193
1623324600000|2021-06-10 11:30:00|1771.3|1768.3|1769.2|1766.2|1771.3|1768.3|1769.2|1766.2|195
1623324900000|2021-06-10 11:35:00|1769.5|1766.5|1770.8|1767.8|1770.8|1767.8|1769.5|1766.5|328
1623325200000|2021-06-10 11:40:00|1771.2|1768.2|1772.8|1769.8|1772.8|1769.8|1770.2|1767.2|42
1623325500000|2021-06-10 11:45:00|1772.5|1769.5|1771.8|1768.8|1773.3|1770.3|1771.5|1768.5|127
1623325800000|2021-06-10 11:50:00|1771.5|1768.5|1773.2|1770.2|1773.5|1770.5|1771.5|1768.5|186
1623326100000|2021-06-10 11:55:00|1772.8|1769.8|1774.3|1771.3|1774.8|1771.8|1772.2|1769.2|311
1623326400000|2021-06-10 12:00:00|1773.8|1770.8|1771.2|1768.2|1774.5|1771.5|1771.2|1768.2|825
1623326700000|2021-06-10 12:05:00|1771.3|1768.3|1778.2|1775.2|1778.7|1775.7|1771.2|1768.2|269
1623327000000|2021-06-10 12:10:00|1778.3|1775.3|1778.1|1775.1|1780.1|1777.1|1775.7|1772.7|839
1623327300000|2021-06-10 12:15:00|1778.5|1775.5|1775.7|1772.7|1779.5|1776.5|1774.5|1771.5|1282
1623327600000|2021-06-10 12:20:00|1776.1|1773.1|1776.5|1773.5|1777.7|1774.7|1774.5|1771.5|874
1623327900000|2021-06-10 12:25:00|1775.5|1772.5|1776.6|1773.6|1777.5|1774.5|1775.5|1772.5|489
1623328200000|2021-06-10 12:30:00|1776.1|1773.1|1777.6|1774.6|1777.6|1774.6|1771.5|1768.5|2082
1623328500000|2021-06-10 12:35:00|1777.5|1774.5|1777.6|1774.6|1778.1|1775.1|1776.7|1773.7|282
1623328800000|2021-06-10 12:40:00|1777.7|1774.7|1775.5|1772.5|1781.5|1778.5|1774.5|1771.5|985
1623329100000|2021-06-10 12:45:00|1775.2|1772.2|1777|1774|1777.5|1774.5|1773.5|1770.5|352
1623329400000|2021-06-10 12:50:00|1777.1|1774.1|1777.1|1774.1|1777.5|1774.5|1775.2|1772.2|1169
1623329700000|2021-06-10 12:55:00|1777.5|1774.5|1777.3|1774.3|1778.5|1775.5|1777.2|1774.2|288
1623330000000|2021-06-10 13:00:00|1777.5|1774.5|1777.2|1774.2|1778.5|1775.5|1777.2|1774.2|427
1623330300000|2021-06-10 13:05:00|1777.5|1774.5|1778.2|1775.2|1779.5|1776.5|1777.2|1774.2|417
1623330600000|2021-06-10 13:10:00|1778.5|1775.5|1778.3|1775.3|1779.5|1776.5|1778.2|1775.2|384
1623330900000|2021-06-10 13:15:00|1778.2|1775.2|1780.3|1777.3|1780.8|1777.8|1778.2|1775.2|472
1623331200000|2021-06-10 13:20:00|1780.5|1777.5|1780.2|1777.2|1781.2|1778.2|1780.2|1777.2|279
1623331500000|2021-06-10 13:25:00|1779.8|1776.8|1780.2|1777.2|1780.3|1777.3|1778.9|1775.9|778
1623331800000|2021-06-10 13:30:00|1781.1|1778.1|1778.6|1775.6|1782.2|1779.2|1776.9|1773.9|802
1623332100000|2021-06-10 13:35:00|1779.1|1776.1|1780.9|1777.9|1781.9|1778.9|1777.9|1774.9|396
1623332400000|2021-06-10 13:40:00|1781.1|1778.1|1779.1|1776.1|1781.9|1778.9|1777.6|1774.6|491
1623332700000|2021-06-10 13:45:00|1779.2|1776.2|1781.9|1778.9|1782.9|1779.9|1778.4|1775.4|572
1623333000000|2021-06-10 13:50:00|1780.9|1777.9|1785.9|1782.9|1787.6|1784.6|1780.9|1777.9|709
1623333300000|2021-06-10 13:55:00|1785.6|1782.6|1782.6|1779.6|1785.9|1782.9|1782.6|1779.6|866
1623333600000|2021-06-10 14:00:00|1782.2|1779.2|1774.9|1771.9|1782.6|1779.6|1774.6|1771.6|1174
1623333900000|2021-06-10 14:05:00|1775.2|1772.2|1775.9|1772.9|1777.9|1774.9|1774.9|1771.9|1161
1623334200000|2021-06-10 14:10:00|1775.6|1772.6|1778.4|1775.4|1778.6|1775.6|1774.9|1771.9|437
1623334500000|2021-06-10 14:15:00|1778.3|1775.3|1774.7|1771.7|1778.6|1775.6|1774.7|1771.7|363
1623334800000|2021-06-10 14:20:00|1774.9|1771.9|1768.3|1765.3|1774.9|1771.9|1767.3|1764.3|776
1623335100000|2021-06-10 14:25:00|1767.9|1764.9|1769.3|1766.3|1770.9|1767.9|1767.9|1764.9|475
1623335400000|2021-06-10 14:30:00|1769.7|1766.7|1767.3|1764.3|1769.9|1766.9|1764.8|1761.8|522
1623335700000|2021-06-10 14:35:00|1766.8|1763.8|1765.7|1762.7|1767.7|1764.7|1764.7|1761.7|1600
1623336000000|2021-06-10 14:40:00|1766.7|1763.7|1768.5|1765.5|1769.7|1766.7|1765.7|1762.7|1078
1623336300000|2021-06-10 14:45:00|1768.7|1765.7|1769|1766|1770.4|1767.4|1768.4|1765.4|300
1623336600000|2021-06-10 14:50:00|1769.7|1766.7|1769|1766|1770.4|1767.4|1768.4|1765.4|518
1623336900000|2021-06-10 14:55:00|1768.8|1765.8|1772.4|1769.4|1772.7|1769.7|1767.4|1764.4|841
1623337200000|2021-06-10 15:00:00|1772.5|1769.5|1771.5|1768.5|1772.7|1769.7|1771|1768|719
1623337500000|2021-06-10 15:05:00|1771.4|1768.4|1772.4|1769.4|1773|1770|1771.4|1768.4|265
1623337800000|2021-06-10 15:10:00|1772.5|1769.5|1772.4|1769.4|1772.5|1769.5|1772.4|1769.4|160
1623338100000|2021-06-10 15:15:00|1771.7|1768.7|1772.4|1769.4|1772.4|1769.4|1770.4|1767.4|345
1623338400000|2021-06-10 15:20:00|1772.9|1769.9|1775.4|1772.4|1775.5|1772.5|1772.9|1769.9|424
1623338700000|2021-06-10 15:25:00|1774.4|1771.4|1782.7|1779.7|1783.7|1780.7|1774.4|1771.4|784
1623339000000|2021-06-10 15:30:00|1782.8|1779.8|1780.4|1777.4|1782.8|1779.8|1780.4|1777.4|393
1623339300000|2021-06-10 15:35:00|1781.4|1778.4|1780.4|1777.4|1781.4|1778.4|1780.4|1777.4|314
1623339600000|2021-06-10 15:40:00|1780.7|1777.7|1780.4|1777.4|1782.4|1779.4|1780.4|1777.4|422
1623339900000|2021-06-10 15:45:00|1781.4|1778.4|1780.4|1777.4|1781.4|1778.4|1779.4|1776.4|213
1623340200000|2021-06-10 15:50:00|1780.3|1777.3|1780.4|1777.4|1782.4|1779.4|1779.4|1776.4|373
1623340500000|2021-06-10 15:55:00|1780|1777|1781.4|1778.4|1781.4|1778.4|1778.4|1775.4|403
1623340800000|2021-06-10 16:00:00|1781.3|1778.3|1774.1|1771.1|1781.3|1778.3|1774.1|1771.1|1031
1623341100000|2021-06-10 16:05:00|1774.6|1771.6|1771.4|1768.4|1774.8|1771.8|1769.1|1766.1|394
1623341400000|2021-06-10 16:10:00|1771.8|1768.8|1771.1|1768.1|1771.8|1768.8|1767.8|1764.8|714
1623341700000|2021-06-10 16:15:00|1770.9|1767.9|1770.4|1767.4|1772.3|1769.3|1769.1|1766.1|483
1623342000000|2021-06-10 16:20:00|1770.6|1767.6|1770.4|1767.4|1772.4|1769.4|1768.8|1765.8|271
1623342300000|2021-06-10 16:25:00|1770.1|1767.1|1776.3|1773.3|1776.4|1773.4|1770.1|1767.1|921
1623342600000|2021-06-10 16:30:00|1776.1|1773.1|1776.1|1773.1|1776.4|1773.4|1775.1|1772.1|391
1623342900000|2021-06-10 16:35:00|1775.1|1772.1|1775.1|1772.1|1775.3|1772.3|1772.4|1769.4|332
1623343200000|2021-06-10 16:40:00|1775.8|1772.8|1774.1|1771.1|1775.8|1772.8|1771.1|1768.1|303
1623343500000|2021-06-10 16:45:00|1774.3|1771.3|1770.8|1767.8|1774.6|1771.6|1770.1|1767.1|847
1623343800000|2021-06-10 16:50:00|1771.1|1768.1|1774.5|1771.5|1776.1|1773.1|1770.3|1767.3|6907
1623344100000|2021-06-10 16:55:00|1774.1|1771.1|1772.5|1769.5|1775.1|1772.1|1772.5|1769.5|3118
1623396600000|2021-06-11 07:30:00|1773.6|1770.6|1768.4|1765.4|1774.8|1771.8|1768.4|1765.4|3471
1623396900000|2021-06-11 07:35:00|1768.7|1765.7|1768.1|1765.1|1772.6|1769.6|1767.4|1764.4|1491
1623397200000|2021-06-11 07:40:00|1768.4|1765.4|1768.7|1765.7|1769.1|1766.1|1767.7|1764.7|407
1623397500000|2021-06-11 07:45:00|1769.6|1766.6|1768.1|1765.1|1772.1|1769.1|1766.9|1763.9|627
1623397800000|2021-06-11 07:50:00|1768.4|1765.4|1769.7|1766.7|1770.6|1767.6|1768.1|1765.1|77
1623398100000|2021-06-11 07:55:00|1769.6|1766.6|1762.1|1759.1|1769.6|1766.6|1762.1|1759.1|844
1623398400000|2021-06-11 08:00:00|1762.4|1759.4|1760.9|1757.9|1762.4|1759.4|1759.4|1756.4|377
1623398700000|2021-06-11 08:05:00|1761.1|1758.1|1761.1|1758.1|1761.1|1758.1|1758.7|1755.7|193
1623399000000|2021-06-11 08:10:00|1761.9|1758.9|1762.7|1759.7|1763.7|1760.7|1761.6|1758.6|226
1623399300000|2021-06-11 08:15:00|1763.1|1760.1|1765.4|1762.4|1765.7|1762.7|1763.1|1760.1|204
1623399600000|2021-06-11 08:20:00|1765.1|1762.1|1755.4|1752.4|1765.1|1762.1|1754.4|1751.4|1047
1623399900000|2021-06-11 08:25:00|1756.2|1753.2|1757.4|1754.4|1757.4|1754.4|1755.3|1752.3|435
1623400200000|2021-06-11 08:30:00|1758.2|1755.2|1758.2|1755.2|1759.2|1756.2|1756.2|1753.2|291
1623400500000|2021-06-11 08:35:00|1758.3|1755.3|1759.8|1756.8|1760.8|1757.8|1758.2|1755.2|104
1623400800000|2021-06-11 08:40:00|1759.4|1756.4|1759.8|1756.8|1760.4|1757.4|1758.4|1755.4|48
1623401100000|2021-06-11 08:45:00|1759.3|1756.3|1759.2|1756.2|1760.2|1757.2|1758.8|1755.8|35
1623401400000|2021-06-11 08:50:00|1759.4|1756.4|1760.7|1757.7|1763.6|1760.6|1759.3|1756.3|138
1623401700000|2021-06-11 08:55:00|1760.2|1757.2|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|419
1623402000000|2021-06-11 09:00:00|1760.8|1757.8|1761.1|1758.1|1762.7|1759.7|1760.7|1757.7|509
1623402300000|2021-06-11 09:05:00|1760.5|1757.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|188
1623402600000|2021-06-11 09:10:00|1758.5|1755.5|1759.5|1756.5|1760.5|1757.5|1757.5|1754.5|182
1623402900000|2021-06-11 09:15:00|1759.2|1756.2|1760.1|1757.1|1760.1|1757.1|1757.5|1754.5|978
1623403200000|2021-06-11 09:20:00|1760.5|1757.5|1759.7|1756.7|1760.7|1757.7|1759.6|1756.6|75
1623403500000|2021-06-11 09:25:00|1759.6|1756.6|1758.5|1755.5|1759.7|1756.7|1758.5|1755.5|138
1623403800000|2021-06-11 09:30:00|1758.2|1755.2|1755.6|1752.6|1758.2|1755.2|1755.5|1752.5|175
1623404100000|2021-06-11 09:35:00|1755.7|1752.7|1755.5|1752.5|1755.7|1752.7|1755.5|1752.5|136
1623404400000|2021-06-11 09:40:00|1755.7|1752.7|1754.8|1751.8|1755.7|1752.7|1754.5|1751.5|556
1623404700000|2021-06-11 09:45:00|1755.3|1752.3|1753.8|1750.8|1755.5|1752.5|1753.2|1750.2|943
1623405000000|2021-06-11 09:50:00|1753.5|1750.5|1754.5|1751.5|1755.7|1752.7|1753.5|1750.5|232
1623405300000|2021-06-11 09:55:00|1754.1|1751.1|1754.6|1751.6|1755.7|1752.7|1753.5|1750.5|60
1623405600000|2021-06-11 10:00:00|1754.5|1751.5|1753.7|1750.7|1754.5|1751.5|1753.1|1750.1|58
1623405900000|2021-06-11 10:05:00|1754.1|1751.1|1752.5|1749.5|1754.1|1751.1|1752.5|1749.5|94
1623406200000|2021-06-11 10:10:00|1753.1|1750.1|1753.5|1750.5|1753.5|1750.5|1753.1|1750.1|101
1623406500000|2021-06-11 10:15:00|1752.5|1749.5|1754.7|1751.7|1754.7|1751.7|1752.5|1749.5|1265
1623406800000|2021-06-11 10:20:00|1754.6|1751.6|1755.7|1752.7|1756|1753|1753.7|1750.7|78
1623407100000|2021-06-11 10:25:00|1755.5|1752.5|1754.7|1751.7|1755.5|1752.5|1754.7|1751.7|97
1623407400000|2021-06-11 10:30:00|1754.8|1751.8|1756.3|1753.3|1756.5|1753.5|1754.8|1751.8|118
1623407700000|2021-06-11 10:35:00|1756|1753|1755.6|1752.6|1756.1|1753.1|1755.5|1752.5|108
1623408000000|2021-06-11 10:40:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.5|1752.5|101
1623408300000|2021-06-11 10:45:00|1756.6|1753.6|1756.7|1753.7|1756.7|1753.7|1755.5|1752.5|171
1623408600000|2021-06-11 10:50:00|1757.1|1754.1|1758.1|1755.1|1758.1|1755.1|1756.5|1753.5|112
1623408900000|2021-06-11 10:55:00|1758|1755|1758.5|1755.5|1758.5|1755.5|1757.5|1754.5|120
1623409200000|2021-06-11 11:00:00|1757.6|1754.6|1756.7|1753.7|1757.6|1754.6|1756.5|1753.5|367
1623409500000|2021-06-11 11:05:00|1756.6|1753.6|1755.5|1752.5|1756.7|1753.7|1755.5|1752.5|22
1623409800000|2021-06-11 11:10:00|1755.7|1752.7|1754.7|1751.7|1755.7|1752.7|1754.5|1751.5|58
1623410100000|2021-06-11 11:15:00|1754.6|1751.6|1752.5|1749.5|1754.7|1751.7|1752.5|1749.5|136
1623410400000|2021-06-11 11:20:00|1752.6|1749.6|1753.1|1750.1|1753.7|1750.7|1752.6|1749.6|552
1623410700000|2021-06-11 11:25:00|1753.6|1750.6|1754.7|1751.7|1755.7|1752.7|1753.6|1750.6|226
1623411000000|2021-06-11 11:30:00|1755.1|1752.1|1754.6|1751.6|1755.7|1752.7|1754.6|1751.6|168
1623411300000|2021-06-11 11:35:00|1754.7|1751.7|1753.6|1750.6|1754.7|1751.7|1753.5|1750.5|195
1623411600000|2021-06-11 11:40:00|1753.5|1750.5|1753.5|1750.5|1753.6|1750.6|1752.5|1749.5|181
1623411900000|2021-06-11 11:45:00|1753|1750|1754.5|1751.5|1754.5|1751.5|1752.5|1749.5|307
1623412200000|2021-06-11 11:50:00|1754.1|1751.1|1750.6|1747.6|1754.5|1751.5|1749.5|1746.5|453
1623412500000|2021-06-11 11:55:00|1750.5|1747.5|1750|1747|1750.6|1747.6|1749.5|1746.5|469
1623412800000|2021-06-11 12:00:00|1750.1|1747.1|1750.6|1747.6|1751.6|1748.6|1745.8|1742.8|560
1623413100000|2021-06-11 12:05:00|1750.5|1747.5|1752.5|1749.5|1753.5|1750.5|1748.7|1745.7|213
1623413400000|2021-06-11 12:10:00|1752.7|1749.7|1751.6|1748.6|1753.5|1750.5|1750.2|1747.2|804
1623413700000|2021-06-11 12:15:00|1751.5|1748.5|1754.5|1751.5|1754.7|1751.7|1751.1|1748.1|296
1623414000000|2021-06-11 12:20:00|1754.6|1751.6|1752.6|1749.6|1755.5|1752.5|1750.6|1747.6|484
1623414300000|2021-06-11 12:25:00|1752.5|1749.5|1754.6|1751.6|1755.1|1752.1|1752.5|1749.5|295
1623414600000|2021-06-11 12:30:00|1754.7|1751.7|1751.5|1748.5|1754.7|1751.7|1751.3|1748.3|664
1623414900000|2021-06-11 12:35:00|1751.1|1748.1|1751.3|1748.3|1756.5|1753.5|1751.1|1748.1|263
1623415200000|2021-06-11 12:40:00|1751|1748|1751.2|1748.2|1751.5|1748.5|1750.3|1747.3|452
1623415500000|2021-06-11 12:45:00|1750.8|1747.8|1749.4|1746.4|1751.5|1748.5|1749.2|1746.2|380
1623415800000|2021-06-11 12:50:00|1749.2|1746.2|1752.5|1749.5|1752.5|1749.5|1749.2|1746.2|384
1623416100000|2021-06-11 12:55:00|1752.4|1749.4|1751.5|1748.5|1752.5|1749.5|1750.5|1747.5|307
1623416400000|2021-06-11 13:00:00|1751.4|1748.4|1752.4|1749.4|1752.5|1749.5|1751.2|1748.2|442
1623416700000|2021-06-11 13:05:00|1752.2|1749.2|1753.5|1750.5|1754.5|1751.5|1752.2|1749.2|431
1623417000000|2021-06-11 13:10:00|1755.2|1752.2|1756.4|1753.4|1756.5|1753.5|1754.4|1751.4|246
1623417300000|2021-06-11 13:15:00|1756.2|1753.2|1756.2|1753.2|1756.2|1753.2|1755.2|1752.2|676
1623417600000|2021-06-11 13:20:00|1755.9|1752.9|1756.2|1753.2|1756.2|1753.2|1755.5|1752.5|190
1623417900000|2021-06-11 13:25:00|1755.9|1752.9|1754.9|1751.9|1756.2|1753.2|1754.9|1751.9|197
1623418200000|2021-06-11 13:30:00|1755.2|1752.2|1753.5|1750.5|1758.4|1755.4|1752.5|1749.5|572
1623418500000|2021-06-11 13:35:00|1753.4|1750.4|1755.5|1752.5|1756.5|1753.5|1753.4|1750.4|285
1623418800000|2021-06-11 13:40:00|1755.4|1752.4|1759.7|1756.7|1759.7|1756.7|1754.5|1751.5|909
1623419100000|2021-06-11 13:45:00|1759.6|1756.6|1759.1|1756.1|1759.7|1756.7|1758.5|1755.5|201
1623419400000|2021-06-11 13:50:00|1758.6|1755.6|1756.6|1753.6|1758.6|1755.6|1756.6|1753.6|262
1623419700000|2021-06-11 13:55:00|1756.5|1753.5|1758.7|1755.7|1760.5|1757.5|1756.5|1753.5|194
1623420000000|2021-06-11 14:00:00|1759.1|1756.1|1758.6|1755.6|1759.5|1756.5|1757.5|1754.5|831
1623420300000|2021-06-11 14:05:00|1758.5|1755.5|1755.5|1752.5|1758.6|1755.6|1754.5|1751.5|369
1623420600000|2021-06-11 14:10:00|1754.5|1751.5|1754.2|1751.2|1755.9|1752.9|1753.9|1750.9|827
1623420900000|2021-06-11 14:15:00|1753.9|1750.9|1755|1752|1755.2|1752.2|1753.2|1750.2|370
1623421200000|2021-06-11 14:20:00|1754.2|1751.2|1762.2|1759.2|1763.7|1760.7|1754.2|1751.2|519
1623421500000|2021-06-11 14:25:00|1761.7|1758.7|1762.2|1759.2|1762.2|1759.2|1759.2|1756.2|271
1623421800000|2021-06-11 14:30:00|1761.5|1758.5|1766.9|1763.9|1767.2|1764.2|1761.2|1758.2|324
1623422100000|2021-06-11 14:35:00|1767.2|1764.2|1766.2|1763.2|1767.2|1764.2|1765.2|1762.2|543
1623422400000|2021-06-11 14:40:00|1766.4|1763.4|1765.2|1762.2|1767.2|1764.2|1765.2|1762.2|198
1623422700000|2021-06-11 14:45:00|1764.7|1761.7|1763.2|1760.2|1764.7|1761.7|1763.2|1760.2|290
1623423000000|2021-06-11 14:50:00|1762.9|1759.9|1758.1|1755.1|1763.2|1760.2|1757.6|1754.6|628
1623423300000|2021-06-11 14:55:00|1758.5|1755.5|1758|1755|1759|1756|1758|1755|195
1623423600000|2021-06-11 15:00:00|1758.1|1755.1|1759|1756|1759|1756|1758|1755|362
1623423900000|2021-06-11 15:05:00|1759.6|1756.6|1759|1756|1759.6|1756.6|1759|1756|641
1623424200000|2021-06-11 15:10:00|1760|1757|1760|1757|1760|1757|1759.2|1756.2|284
1623424500000|2021-06-11 15:15:00|1760.6|1757.6|1757.7|1754.7|1760.6|1757.6|1757.7|1754.7|3364
1623424800000|2021-06-11 15:20:00|1758|1755|1759.7|1756.7|1760|1757|1757.7|1754.7|461
1623425100000|2021-06-11 15:25:00|1760|1757|1761.7|1758.7|1761.7|1758.7|1760|1757|857
1623425400000|2021-06-11 15:30:00|1760.9|1757.9|1758.7|1755.7|1763.7|1760.7|1758.7|1755.7|559
1623425700000|2021-06-11 15:35:00|1757.7|1754.7|1758.7|1755.7|1758.7|1755.7|1757.7|1754.7|405
1623426000000|2021-06-11 15:40:00|1757.9|1754.9|1757.7|1754.7|1759.1|1756.1|1757.7|1754.7|431
1623426300000|2021-06-11 15:45:00|1757.2|1754.2|1757.7|1754.7|1758|1755|1757.2|1754.2|291
1623426600000|2021-06-11 15:50:00|1757.6|1754.6|1757.7|1754.7|1758|1755|1756.7|1753.7|398
1623426900000|2021-06-11 15:55:00|1757.4|1754.4|1757.7|1754.7|1758.7|1755.7|1756.7|1753.7|425
1623427200000|2021-06-11 16:00:00|1757.9|1754.9|1756.9|1753.9|1758|1755|1756.7|1753.7|413
1623427500000|2021-06-11 16:05:00|1756.7|1753.7|1757.7|1754.7|1758.4|1755.4|1756.7|1753.7|350
1623427800000|2021-06-11 16:10:00|1757.6|1754.6|1757|1754|1757.6|1754.6|1756.7|1753.7|268
1623428100000|2021-06-11 16:15:00|1756.9|1753.9|1759.7|1756.7|1760.6|1757.6|1756.9|1753.9|913
1623428400000|2021-06-11 16:20:00|1760|1757|1760.7|1757.7|1760.7|1757.7|1759.7|1756.7|436
1623428700000|2021-06-11 16:25:00|1760.6|1757.6|1766.1|1763.1|1766.1|1763.1|1760.6|1757.6|1485
1623429000000|2021-06-11 16:30:00|1767|1764|1769.3|1766.3|1769.3|1766.3|1765.1|1762.1|1147
1623429300000|2021-06-11 16:35:00|1769.6|1766.6|1765.9|1762.9|1771.6|1768.6|1765|1762|2317
1623429600000|2021-06-11 16:40:00|1766|1763|1767|1764|1768|1765|1764.8|1761.8|1056
1623429900000|2021-06-11 16:45:00|1766|1763|1764.3|1761.3|1766.3|1763.3|1763.6|1760.6|873
1623430200000|2021-06-11 16:50:00|1765.3|1762.3|1767.4|1764.4|1767.8|1764.8|1761.8|1758.8|7696
1623430500000|2021-06-11 16:55:00|1767.8|1764.8|1771.8|1768.8|1771.8|1768.8|1763.8|1760.8|2372
1623655800000|2021-06-14 07:30:00|1759.3|1756.3|1758.5|1755.5|1760.9|1757.9|1755.1|1752.1|2780
1623656100000|2021-06-14 07:35:00|1759.3|1756.3|1757.6|1754.6|1759.5|1756.5|1754.5|1751.5|379
1623656400000|2021-06-14 07:40:00|1757.2|1754.2|1756.4|1753.4|1758.1|1755.1|1754.5|1751.5|166
1623656700000|2021-06-14 07:45:00|1756.5|1753.5|1757.4|1754.4|1758.5|1755.5|1756.5|1753.5|47
1623657000000|2021-06-14 07:50:00|1757.5|1754.5|1759.4|1756.4|1760|1757|1757.5|1754.5|162
1623657300000|2021-06-14 07:55:00|1758.9|1755.9|1758.5|1755.5|1759.3|1756.3|1757.5|1754.5|774
1623657600000|2021-06-14 08:00:00|1758.4|1755.4|1758.5|1755.5|1760.4|1757.4|1757.3|1754.3|244
1623657900000|2021-06-14 08:05:00|1759|1756|1759|1756|1759.5|1756.5|1758.5|1755.5|38
1623658200000|2021-06-14 08:10:00|1758.9|1755.9|1758.5|1755.5|1758.9|1755.9|1757.5|1754.5|193
1623658500000|2021-06-14 08:15:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1755.5|1752.5|85
1623658800000|2021-06-14 08:20:00|1756.6|1753.6|1755.7|1752.7|1756.6|1753.6|1755.2|1752.2|88
1623659100000|2021-06-14 08:25:00|1755.6|1752.6|1753.7|1750.7|1755.6|1752.6|1753.7|1750.7|91
1623659400000|2021-06-14 08:30:00|1753.5|1750.5|1752.7|1749.7|1753.5|1750.5|1752.6|1749.6|118
1623659700000|2021-06-14 08:35:00|1752.6|1749.6|1742.5|1739.5|1752.6|1749.6|1742.1|1739.1|248
1623660000000|2021-06-14 08:40:00|1742.1|1739.1|1744.1|1741.1|1744.5|1741.5|1742|1739|194
1623660300000|2021-06-14 08:45:00|1744.5|1741.5|1740.3|1737.3|1744.5|1741.5|1739.3|1736.3|571
1623660600000|2021-06-14 08:50:00|1739.9|1736.9|1727.3|1724.3|1740.8|1737.8|1725.5|1722.5|798
1623660900000|2021-06-14 08:55:00|1727.5|1724.5|1730.8|1727.8|1731.3|1728.3|1727.4|1724.4|196
1623661200000|2021-06-14 09:00:00|1730.4|1727.4|1729.3|1726.3|1730.4|1727.4|1728.3|1725.3|236
1623661500000|2021-06-14 09:05:00|1729.1|1726.1|1732.8|1729.8|1734.8|1731.8|1728.1|1725.1|307
1623661800000|2021-06-14 09:10:00|1732.4|1729.4|1734.3|1731.3|1734.4|1731.4|1732.4|1729.4|55
1623662100000|2021-06-14 09:15:00|1733.5|1730.5|1733.5|1730.5|1733.5|1730.5|1732.4|1729.4|42
1623662400000|2021-06-14 09:20:00|1733.4|1730.4|1733.3|1730.3|1733.5|1730.5|1732.5|1729.5|40
1623662700000|2021-06-14 09:25:00|1733.5|1730.5|1732.5|1729.5|1733.5|1730.5|1732.5|1729.5|420
1623663000000|2021-06-14 09:30:00|1732.4|1729.4|1732.3|1729.3|1732.5|1729.5|1732.3|1729.3|129
1623663300000|2021-06-14 09:35:00|1731.9|1728.9|1732.8|1729.8|1732.9|1729.9|1731.9|1728.9|149
1623663600000|2021-06-14 09:40:00|1732.9|1729.9|1733.1|1730.1|1733.3|1730.3|1732.2|1729.2|288
1623663900000|2021-06-14 09:45:00|1732.3|1729.3|1732.3|1729.3|1732.3|1729.3|1731.1|1728.1|151
1623664200000|2021-06-14 09:50:00|1732.7|1729.7|1732.3|1729.3|1732.7|1729.7|1732.2|1729.2|86
1623664500000|2021-06-14 09:55:00|1732.7|1729.7|1731.3|1728.3|1732.7|1729.7|1731.1|1728.1|135
1623664800000|2021-06-14 10:00:00|1731.7|1728.7|1733.1|1730.1|1733.1|1730.1|1730.7|1727.7|292
1623665100000|2021-06-14 10:05:00|1733|1730|1732.1|1729.1|1733|1730|1731.1|1728.1|143
1623665400000|2021-06-14 10:10:00|1731.6|1728.6|1732.1|1729.1|1732.5|1729.5|1731.1|1728.1|155
1623665700000|2021-06-14 10:15:00|1732.2|1729.2|1732.1|1729.1|1732.2|1729.2|1731.7|1728.7|155
1623666000000|2021-06-14 10:20:00|1732.2|1729.2|1732.1|1729.1|1732.7|1729.7|1732.1|1729.1|110
1623666300000|2021-06-14 10:25:00|1732.2|1729.2|1732.1|1729.1|1732.3|1729.3|1731.3|1728.3|130
1623666600000|2021-06-14 10:30:00|1732.2|1729.2|1732.3|1729.3|1732.7|1729.7|1732.1|1729.1|81
1623666900000|2021-06-14 10:35:00|1731.7|1728.7|1732.1|1729.1|1732.1|1729.1|1731.2|1728.2|84
1623667200000|2021-06-14 10:40:00|1731.7|1728.7|1732.3|1729.3|1732.3|1729.3|1731.3|1728.3|363
1623667500000|2021-06-14 10:45:00|1732.2|1729.2|1732.3|1729.3|1733.1|1730.1|1732.2|1729.2|146
1623667800000|2021-06-14 10:50:00|1732.7|1729.7|1732.3|1729.3|1732.7|1729.7|1732.3|1729.3|197
1623668100000|2021-06-14 10:55:00|1732.7|1729.7|1732.7|1729.7|1733.1|1730.1|1732.7|1729.7|110
1623668400000|2021-06-14 11:00:00|1733.1|1730.1|1732.3|1729.3|1733.3|1730.3|1731.9|1728.9|831
1623668700000|2021-06-14 11:05:00|1733.1|1730.1|1733.5|1730.5|1733.5|1730.5|1733|1730|80
1623669000000|2021-06-14 11:10:00|1732.9|1729.9|1732.5|1729.5|1732.9|1729.9|1732.5|1729.5|99
1623669300000|2021-06-14 11:15:00|1733.3|1730.3|1731.3|1728.3|1733.5|1730.5|1731.3|1728.3|203
1623669600000|2021-06-14 11:20:00|1731.4|1728.4|1731.5|1728.5|1732.5|1729.5|1730.5|1727.5|266
1623669900000|2021-06-14 11:25:00|1731|1728|1728.6|1725.6|1731.5|1728.5|1726.9|1723.9|580
1623670200000|2021-06-14 11:30:00|1728.7|1725.7|1728.4|1725.4|1729.6|1726.6|1727.6|1724.6|360
1623670500000|2021-06-14 11:35:00|1728.3|1725.3|1728.3|1725.3|1729.3|1726.3|1727.9|1724.9|80
1623670800000|2021-06-14 11:40:00|1727.9|1724.9|1727.4|1724.4|1728.3|1725.3|1726.6|1723.6|138
1623671100000|2021-06-14 11:45:00|1727.6|1724.6|1728.5|1725.5|1728.6|1725.6|1727.6|1724.6|123
1623671400000|2021-06-14 11:50:00|1728|1725|1729.6|1726.6|1729.6|1726.6|1728|1725|667
1623671700000|2021-06-14 11:55:00|1729.5|1726.5|1725.6|1722.6|1729.6|1726.6|1725.6|1722.6|354
1623672000000|2021-06-14 12:00:00|1725.2|1722.2|1727.5|1724.5|1728.4|1725.4|1724.6|1721.6|197
1623672300000|2021-06-14 12:05:00|1727.6|1724.6|1724.5|1721.5|1728.4|1725.4|1724.5|1721.5|271
1623672600000|2021-06-14 12:10:00|1724.6|1721.6|1723.4|1720.4|1725.6|1722.6|1722.4|1719.4|684
1623672900000|2021-06-14 12:15:00|1722.9|1719.9|1719.4|1716.4|1722.9|1719.9|1719.4|1716.4|1198
1623673200000|2021-06-14 12:20:00|1719.3|1716.3|1714.1|1711.1|1719.4|1716.4|1714.1|1711.1|2613
1623673500000|2021-06-14 12:25:00|1713.1|1710.1|1716.2|1713.2|1716.9|1713.9|1711.9|1708.9|742
1623673800000|2021-06-14 12:30:00|1715.4|1712.4|1713.7|1710.7|1716.4|1713.4|1712.9|1709.9|2837
1623674100000|2021-06-14 12:35:00|1712.9|1709.9|1710.9|1707.9|1712.9|1709.9|1708.7|1705.7|559
1623674400000|2021-06-14 12:40:00|1710.7|1707.7|1710.9|1707.9|1711.7|1708.7|1709.7|1706.7|568
1623674700000|2021-06-14 12:45:00|1710.7|1707.7|1711.8|1708.8|1712.3|1709.3|1709.7|1706.7|593
1623675000000|2021-06-14 12:50:00|1711.7|1708.7|1710.2|1707.2|1712|1709|1710.2|1707.2|664
1623675300000|2021-06-14 12:55:00|1710.1|1707.1|1709|1706|1710.2|1707.2|1708|1705|915
1623675600000|2021-06-14 13:00:00|1709.3|1706.3|1710|1707|1711|1708|1709|1706|325
1623675900000|2021-06-14 13:05:00|1709|1706|1710|1707|1711|1708|1708.6|1705.6|169
1623676200000|2021-06-14 13:10:00|1709|1706|1709|1706|1710|1707|1708|1705|107
1623676500000|2021-06-14 13:15:00|1709.1|1706.1|1709|1706|1710|1707|1708|1705|493
1623676800000|2021-06-14 13:20:00|1708|1705|1711|1708|1711.1|1708.1|1707.2|1704.2|396
1623677100000|2021-06-14 13:25:00|1710|1707|1708|1705|1710|1707|1707|1704|244
1623677400000|2021-06-14 13:30:00|1707.6|1704.6|1714|1711|1715|1712|1707.5|1704.5|793
1623677700000|2021-06-14 13:35:00|1713.6|1710.6|1710.4|1707.4|1714|1711|1710|1707|557
1623678000000|2021-06-14 13:40:00|1710|1707|1712|1709|1712|1709|1709.8|1706.8|259
1623678300000|2021-06-14 13:45:00|1711.9|1708.9|1710.8|1707.8|1712|1709|1709.9|1706.9|217
1623678600000|2021-06-14 13:50:00|1710.9|1707.9|1713|1710|1713.8|1710.8|1710.8|1707.8|300
1623678900000|2021-06-14 13:55:00|1713.4|1710.4|1715|1712|1715|1712|1712.8|1709.8|346
1623679200000|2021-06-14 14:00:00|1715.4|1712.4|1715|1712|1716.8|1713.8|1714.8|1711.8|976
1623679500000|2021-06-14 14:05:00|1716|1713|1721.1|1718.1|1722.2|1719.2|1715|1712|462
1623679800000|2021-06-14 14:10:00|1721.2|1718.2|1725.6|1722.6|1725.6|1722.6|1720|1717|1350
1623680100000|2021-06-14 14:15:00|1726.4|1723.4|1727.6|1724.6|1727.6|1724.6|1724.4|1721.4|359
1623680400000|2021-06-14 14:20:00|1728|1725|1731.4|1728.4|1733.6|1730.6|1726.4|1723.4|645
1623680700000|2021-06-14 14:25:00|1731.6|1728.6|1734.7|1731.7|1735.6|1732.6|1731.4|1728.4|1297
1623681000000|2021-06-14 14:30:00|1734.8|1731.8|1731.8|1728.8|1735.6|1732.6|1731.6|1728.6|661
1623681300000|2021-06-14 14:35:00|1733|1730|1731.9|1728.9|1733|1730|1729.8|1726.8|1098
1623681600000|2021-06-14 14:40:00|1732|1729|1731.2|1728.2|1733.8|1730.8|1730.8|1727.8|546
1623681900000|2021-06-14 14:45:00|1730.8|1727.8|1729.9|1726.9|1733.4|1730.4|1729.6|1726.6|946
1623682200000|2021-06-14 14:50:00|1730|1727|1730.8|1727.8|1732.8|1729.8|1728.8|1725.8|408
1623682500000|2021-06-14 14:55:00|1730.9|1727.9|1731.4|1728.4|1733|1730|1730.4|1727.4|439
1623682800000|2021-06-14 15:00:00|1731.3|1728.3|1735.2|1732.2|1736.2|1733.2|1730|1727|514
1623683100000|2021-06-14 15:05:00|1735|1732|1736.1|1733.1|1736.2|1733.2|1735|1732|298
1623683400000|2021-06-14 15:10:00|1736|1733|1736.2|1733.2|1737.2|1734.2|1734.2|1731.2|704
1623683700000|2021-06-14 15:15:00|1735.6|1732.6|1735.2|1732.2|1736.2|1733.2|1735.2|1732.2|334
1623684000000|2021-06-14 15:20:00|1735.4|1732.4|1733.2|1730.2|1737.2|1734.2|1733.2|1730.2|355
1623684300000|2021-06-14 15:25:00|1733.6|1730.6|1735.6|1732.6|1736.2|1733.2|1733.6|1730.6|299
1623684600000|2021-06-14 15:30:00|1736|1733|1738.2|1735.2|1740.2|1737.2|1735.6|1732.6|484
1623684900000|2021-06-14 15:35:00|1738.1|1735.1|1738.2|1735.2|1738.2|1735.2|1737|1734|309
1623685200000|2021-06-14 15:40:00|1738.4|1735.4|1737.2|1734.2|1740.2|1737.2|1737.2|1734.2|369
1623685500000|2021-06-14 15:45:00|1736.4|1733.4|1736.8|1733.8|1737.2|1734.2|1734.2|1731.2|342
1623685800000|2021-06-14 15:50:00|1736.4|1733.4|1737.4|1734.4|1737.4|1734.4|1736.2|1733.2|312
1623686100000|2021-06-14 15:55:00|1737.2|1734.2|1736.8|1733.8|1737.4|1734.4|1735.8|1732.8|300
1623686400000|2021-06-14 16:00:00|1736.7|1733.7|1733.8|1730.8|1737.4|1734.4|1733.4|1730.4|486
1623686700000|2021-06-14 16:05:00|1734.2|1731.2|1733.6|1730.6|1734.2|1731.2|1732.2|1729.2|657
1623687000000|2021-06-14 16:10:00|1734|1731|1736.2|1733.2|1737.4|1734.4|1734|1731|908
1623687300000|2021-06-14 16:15:00|1736.7|1733.7|1736.8|1733.8|1737.3|1734.3|1736.2|1733.2|280
1623687600000|2021-06-14 16:20:00|1737.2|1734.2|1738.1|1735.1|1738.6|1735.6|1736.2|1733.2|682
1623687900000|2021-06-14 16:25:00|1738|1735|1738.6|1735.6|1739.4|1736.4|1736.4|1733.4|461
1623688200000|2021-06-14 16:30:00|1738.8|1735.8|1738.4|1735.4|1741.6|1738.6|1738.2|1735.2|752
1623688500000|2021-06-14 16:35:00|1739.2|1736.2|1741.2|1738.2|1741.2|1738.2|1739.2|1736.2|182
1623688800000|2021-06-14 16:40:00|1740.1|1737.1|1743.8|1740.8|1744|1741|1740.1|1737.1|1224
1623689100000|2021-06-14 16:45:00|1744|1741|1744|1741|1744|1741|1742.8|1739.8|533
1623689400000|2021-06-14 16:50:00|1743.8|1740.8|1739.8|1736.8|1744|1741|1737.4|1734.4|3592
1623689700000|2021-06-14 16:55:00|1739.9|1736.9|1738.2|1735.2|1740.6|1737.6|1738|1735|1467
1623742200000|2021-06-15 07:30:00|1743.6|1740.6|1737.9|1734.9|1747.6|1744.6|1737.9|1734.9|879
1623742500000|2021-06-15 07:35:00|1737.7|1734.7|1736.1|1733.1|1737.7|1734.7|1735.1|1732.1|206
1623742800000|2021-06-15 07:40:00|1736.9|1733.9|1736.5|1733.5|1736.9|1733.9|1735.5|1732.5|39
1623743100000|2021-06-15 07:45:00|1736.9|1733.9|1727.9|1724.9|1736.9|1733.9|1725.9|1722.9|280
1623743400000|2021-06-15 07:50:00|1728.9|1725.9|1729.9|1726.9|1729.9|1726.9|1728.3|1725.3|58
1623743700000|2021-06-15 07:55:00|1729.8|1726.8|1724.4|1721.4|1729.8|1726.8|1724.3|1721.3|120
1623744000000|2021-06-15 08:00:00|1724.3|1721.3|1723.8|1720.8|1724.9|1721.9|1723.7|1720.7|508
1623744300000|2021-06-15 08:05:00|1723.9|1720.9|1715.3|1712.3|1724.7|1721.7|1714.8|1711.8|217
1623744600000|2021-06-15 08:10:00|1715.7|1712.7|1716.1|1713.1|1716.5|1713.5|1714.7|1711.7|204
1623744900000|2021-06-15 08:15:00|1716.5|1713.5|1722.6|1719.6|1723|1720|1716.5|1713.5|123
1623745200000|2021-06-15 08:20:00|1722.9|1719.9|1722.7|1719.7|1723.5|1720.5|1721.1|1718.1|344
1623745500000|2021-06-15 08:25:00|1723.5|1720.5|1724.1|1721.1|1724.1|1721.1|1723.5|1720.5|38
1623745800000|2021-06-15 08:30:00|1723.7|1720.7|1721.6|1718.6|1723.7|1720.7|1721.6|1718.6|138
1623746100000|2021-06-15 08:35:00|1721.7|1718.7|1724.7|1721.7|1725.7|1722.7|1721.7|1718.7|206
1623746400000|2021-06-15 08:40:00|1724.6|1721.6|1726.1|1723.1|1727.1|1724.1|1724.5|1721.5|83
1623746700000|2021-06-15 08:45:00|1726.7|1723.7|1726.5|1723.5|1726.7|1723.7|1724.1|1721.1|131
1623747000000|2021-06-15 08:50:00|1726.6|1723.6|1727.7|1724.7|1727.7|1724.7|1725.7|1722.7|103
1623747300000|2021-06-15 08:55:00|1728.1|1725.1|1728.6|1725.6|1729.7|1726.7|1727.7|1724.7|92
1623747600000|2021-06-15 09:00:00|1728.7|1725.7|1727.7|1724.7|1729.5|1726.5|1727.5|1724.5|76
1623747900000|2021-06-15 09:05:00|1727.8|1724.8|1727.6|1724.6|1728.6|1725.6|1727.6|1724.6|103
1623748200000|2021-06-15 09:10:00|1727.7|1724.7|1730.5|1727.5|1730.5|1727.5|1727.5|1724.5|93
1623748500000|2021-06-15 09:15:00|1730.1|1727.1|1731.3|1728.3|1732.3|1729.3|1730.1|1727.1|267
1623748800000|2021-06-15 09:20:00|1731.7|1728.7|1731.8|1728.8|1732.3|1729.3|1730.9|1727.9|63
1623749100000|2021-06-15 09:25:00|1731.7|1728.7|1732.7|1729.7|1733.3|1730.3|1731.7|1728.7|64
1623749400000|2021-06-15 09:30:00|1733.7|1730.7|1735.7|1732.7|1735.7|1732.7|1733.7|1730.7|100
1623749700000|2021-06-15 09:35:00|1736.5|1733.5|1738.9|1735.9|1738.9|1735.9|1735.3|1732.3|96
1623750000000|2021-06-15 09:40:00|1739.8|1736.8|1744.9|1741.9|1745.9|1742.9|1739.8|1736.8|143
1623750300000|2021-06-15 09:45:00|1744.8|1741.8|1742.9|1739.9|1744.9|1741.9|1740.9|1737.9|98
1623750600000|2021-06-15 09:50:00|1743.4|1740.4|1743.3|1740.3|1743.4|1740.4|1741.9|1738.9|121
1623750900000|2021-06-15 09:55:00|1742.9|1739.9|1742.9|1739.9|1743.3|1740.3|1741.4|1738.4|56
1623751200000|2021-06-15 10:00:00|1743.9|1740.9|1752.7|1749.7|1756.3|1753.3|1743.9|1740.9|300
1623751500000|2021-06-15 10:05:00|1752.8|1749.8|1755.7|1752.7|1755.7|1752.7|1751.7|1748.7|155
1623751800000|2021-06-15 10:10:00|1755.3|1752.3|1752.8|1749.8|1755.3|1752.3|1751.9|1748.9|153
1623752100000|2021-06-15 10:15:00|1752.9|1749.9|1750.9|1747.9|1753.9|1750.9|1750.9|1747.9|155
1623752400000|2021-06-15 10:20:00|1750.8|1747.8|1749.7|1746.7|1751.7|1748.7|1748.7|1745.7|269
1623752700000|2021-06-15 10:25:00|1750.3|1747.3|1752.9|1749.9|1755.7|1752.7|1750.3|1747.3|299
1623753000000|2021-06-15 10:30:00|1752.8|1749.8|1751.9|1748.9|1752.9|1749.9|1751.9|1748.9|32
1623753300000|2021-06-15 10:35:00|1751.7|1748.7|1751.9|1748.9|1751.9|1748.9|1748.9|1745.9|43
1623753600000|2021-06-15 10:40:00|1752.9|1749.9|1752|1749|1753.9|1750.9|1751.5|1748.5|142
1623753900000|2021-06-15 10:45:00|1751.9|1748.9|1754|1751|1754|1751|1751.9|1748.9|51
1623754200000|2021-06-15 10:50:00|1753.9|1750.9|1754.5|1751.5|1754.9|1751.9|1753.1|1750.1|54
1623754500000|2021-06-15 10:55:00|1754|1751|1752.5|1749.5|1754|1751|1751.9|1748.9|39
1623754800000|2021-06-15 11:00:00|1752.9|1749.9|1751.5|1748.5|1753.5|1750.5|1751.5|1748.5|203
1623755100000|2021-06-15 11:05:00|1751.9|1748.9|1751.3|1748.3|1751.9|1748.9|1750.9|1747.9|469
1623755400000|2021-06-15 11:10:00|1750.9|1747.9|1751.3|1748.3|1751.9|1748.9|1750.8|1747.8|45
1623755700000|2021-06-15 11:15:00|1751.7|1748.7|1749.7|1746.7|1752.7|1749.7|1749.7|1746.7|260
1623756000000|2021-06-15 11:20:00|1749.9|1746.9|1751.9|1748.9|1752.9|1749.9|1749.9|1746.9|333
1623756300000|2021-06-15 11:25:00|1752.3|1749.3|1750.3|1747.3|1752.3|1749.3|1748.7|1745.7|132
1623756600000|2021-06-15 11:30:00|1749.8|1746.8|1748.9|1745.9|1750.3|1747.3|1747.9|1744.9|228
1623756900000|2021-06-15 11:35:00|1748.8|1745.8|1747.9|1744.9|1748.8|1745.8|1747.9|1744.9|27
1623757200000|2021-06-15 11:40:00|1748.4|1745.4|1749.7|1746.7|1749.7|1746.7|1748.3|1745.3|32
1623757500000|2021-06-15 11:45:00|1750.2|1747.2|1749.7|1746.7|1750.3|1747.3|1748.3|1745.3|34
1623757800000|2021-06-15 11:50:00|1749.8|1746.8|1751.8|1748.8|1751.8|1748.8|1749.7|1746.7|79
1623758100000|2021-06-15 11:55:00|1750.9|1747.9|1751.3|1748.3|1753.3|1750.3|1750.8|1747.8|53
1623758400000|2021-06-15 12:00:00|1751.8|1748.8|1744.9|1741.9|1751.8|1748.8|1744.8|1741.8|313
1623758700000|2021-06-15 12:05:00|1744.8|1741.8|1745.8|1742.8|1745.9|1742.9|1742.5|1739.5|231
1623759000000|2021-06-15 12:10:00|1745.9|1742.9|1740.6|1737.6|1751.9|1748.9|1737.6|1734.6|1424
1623759300000|2021-06-15 12:15:00|1740.4|1737.4|1726.7|1723.7|1740.4|1737.4|1726.6|1723.6|988
1623759600000|2021-06-15 12:20:00|1726.8|1723.8|1722.8|1719.8|1727.6|1724.6|1721.8|1718.8|308
1623759900000|2021-06-15 12:25:00|1721.8|1718.8|1725.8|1722.8|1726.2|1723.2|1721.8|1718.8|346
1623760200000|2021-06-15 12:30:00|1725.7|1722.7|1725.4|1722.4|1727|1724|1723.5|1720.5|478
1623760500000|2021-06-15 12:35:00|1725.5|1722.5|1725.4|1722.4|1725.5|1722.5|1723|1720|181
1623760800000|2021-06-15 12:40:00|1724.5|1721.5|1720.4|1717.4|1725|1722|1719.4|1716.4|660
1623761100000|2021-06-15 12:45:00|1719.6|1716.6|1718.4|1715.4|1721.4|1718.4|1717.4|1714.4|335
1623761400000|2021-06-15 12:50:00|1718.5|1715.5|1717.5|1714.5|1719.4|1716.4|1717.5|1714.5|219
1623761700000|2021-06-15 12:55:00|1717.4|1714.4|1717.2|1714.2|1718|1715|1714.8|1711.8|1707
1623762000000|2021-06-15 13:00:00|1717.8|1714.8|1718.5|1715.5|1721.6|1718.6|1717.6|1714.6|488
1623762300000|2021-06-15 13:05:00|1718.6|1715.6|1719.4|1716.4|1719.4|1716.4|1716.3|1713.3|611
1623762600000|2021-06-15 13:10:00|1719.8|1716.8|1720.2|1717.2|1720.4|1717.4|1719.4|1716.4|225
1623762900000|2021-06-15 13:15:00|1719.8|1716.8|1718.6|1715.6|1720.4|1717.4|1718.5|1715.5|639
1623763200000|2021-06-15 13:20:00|1718.5|1715.5|1721.6|1718.6|1722.6|1719.6|1718.5|1715.5|581
1623763500000|2021-06-15 13:25:00|1721.5|1718.5|1723|1720|1723.6|1720.6|1721.5|1718.5|285
1623763800000|2021-06-15 13:30:00|1723.4|1720.4|1721.4|1718.4|1723.4|1720.4|1718.2|1715.2|871
1623764100000|2021-06-15 13:35:00|1721|1718|1721.2|1718.2|1722.2|1719.2|1720.4|1717.4|273
1623764400000|2021-06-15 13:40:00|1720.4|1717.4|1719.4|1716.4|1720.4|1717.4|1719.4|1716.4|281
1623764700000|2021-06-15 13:45:00|1719.8|1716.8|1718.4|1715.4|1719.8|1716.8|1718.4|1715.4|417
1623765000000|2021-06-15 13:50:00|1718.6|1715.6|1720.8|1717.8|1721.2|1718.2|1718.3|1715.3|391
1623765300000|2021-06-15 13:55:00|1720.2|1717.2|1718.8|1715.8|1720.4|1717.4|1718.3|1715.3|438
1623765600000|2021-06-15 14:00:00|1718.4|1715.4|1719.2|1716.2|1720.8|1717.8|1718.2|1715.2|396
1623765900000|2021-06-15 14:05:00|1718.4|1715.4|1716.3|1713.3|1718.4|1715.4|1716.2|1713.2|433
1623766200000|2021-06-15 14:10:00|1716.2|1713.2|1716.2|1713.2|1716.2|1713.2|1714.4|1711.4|311
1623766500000|2021-06-15 14:15:00|1716.1|1713.1|1714.4|1711.4|1716.2|1713.2|1714.4|1711.4|513
1623766800000|2021-06-15 14:20:00|1715.2|1712.2|1714.3|1711.3|1716.3|1713.3|1713.4|1710.4|307
1623767100000|2021-06-15 14:25:00|1714.2|1711.2|1715.2|1712.2|1715.2|1712.2|1713.4|1710.4|759
1623767400000|2021-06-15 14:30:00|1716.2|1713.2|1715.2|1712.2|1716.2|1713.2|1713.8|1710.8|452
1623767700000|2021-06-15 14:35:00|1714.8|1711.8|1714.2|1711.2|1715.2|1712.2|1713.4|1710.4|462
1623768000000|2021-06-15 14:40:00|1713.4|1710.4|1712.2|1709.2|1713.4|1710.4|1712.2|1709.2|852
1623768300000|2021-06-15 14:45:00|1711.4|1708.4|1709.4|1706.4|1711.4|1708.4|1709.4|1706.4|739
1623768600000|2021-06-15 14:50:00|1710.4|1707.4|1711.3|1708.3|1711.4|1708.4|1709.4|1706.4|473
1623768900000|2021-06-15 14:55:00|1711.2|1708.2|1707.2|1704.2|1712.2|1709.2|1706.8|1703.8|560
1623769200000|2021-06-15 15:00:00|1707.4|1704.4|1710.2|1707.2|1710.2|1707.2|1707.2|1704.2|999
1623769500000|2021-06-15 15:05:00|1710.8|1707.8|1718.4|1715.4|1722.6|1719.6|1710.8|1707.8|1322
1623769800000|2021-06-15 15:10:00|1719|1716|1717.4|1714.4|1719|1716|1717.4|1714.4|176
1623770100000|2021-06-15 15:15:00|1716.4|1713.4|1714.2|1711.2|1716.4|1713.4|1713.2|1710.2|303
1623770400000|2021-06-15 15:20:00|1714.4|1711.4|1713.4|1710.4|1716.3|1713.3|1713.2|1710.2|344
1623770700000|2021-06-15 15:25:00|1714.3|1711.3|1712.3|1709.3|1715.4|1712.4|1711.2|1708.2|431
1623771000000|2021-06-15 15:30:00|1712.4|1709.4|1714.2|1711.2|1714.7|1711.7|1712.2|1709.2|693
1623771300000|2021-06-15 15:35:00|1714.3|1711.3|1713.2|1710.2|1714.3|1711.3|1712.8|1709.8|315
1623771600000|2021-06-15 15:40:00|1712.4|1709.4|1711.1|1708.1|1713.2|1710.2|1711|1708|279
1623771900000|2021-06-15 15:45:00|1711.2|1708.2|1711.6|1708.6|1712|1709|1711.1|1708.1|241
1623772200000|2021-06-15 15:50:00|1711.2|1708.2|1709|1706|1711.2|1708.2|1709|1706|195
1623772500000|2021-06-15 15:55:00|1708|1705|1709|1706|1709.2|1706.2|1707.2|1704.2|315
1623772800000|2021-06-15 16:00:00|1709.1|1706.1|1708.1|1705.1|1709.2|1706.2|1708.1|1705.1|641
1623773100000|2021-06-15 16:05:00|1708.2|1705.2|1708.2|1705.2|1708.6|1705.6|1707.2|1704.2|507
1623773400000|2021-06-15 16:10:00|1709.2|1706.2|1712.8|1709.8|1715.6|1712.6|1708.2|1705.2|1097
1623773700000|2021-06-15 16:15:00|1712.4|1709.4|1709.4|1706.4|1713.4|1710.4|1709.3|1706.3|326
1623774000000|2021-06-15 16:20:00|1710.2|1707.2|1711.4|1708.4|1714.6|1711.6|1709.4|1706.4|763
1623774300000|2021-06-15 16:25:00|1711.8|1708.8|1709.4|1706.4|1711.8|1708.8|1709.3|1706.3|302
1623774600000|2021-06-15 16:30:00|1709.8|1706.8|1711.8|1708.8|1712.8|1709.8|1709.2|1706.2|546
1623774900000|2021-06-15 16:35:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1712.2|1709.2|527
1623775200000|2021-06-15 16:40:00|1714.3|1711.3|1717.8|1714.8|1717.8|1714.8|1713.8|1710.8|731
1623775500000|2021-06-15 16:45:00|1717.4|1714.4|1718.2|1715.2|1718.8|1715.8|1716.2|1713.2|618
1623775800000|2021-06-15 16:50:00|1718.4|1715.4|1717.4|1714.4|1720.1|1717.1|1715.2|1712.2|4390
1623776100000|2021-06-15 16:55:00|1717.2|1714.2|1713.4|1710.4|1717.2|1714.2|1713.4|1710.4|985
1623828600000|2021-06-16 07:30:00|1712|1709|1712.5|1709.5|1713.4|1710.4|1709.6|1706.6|411
1623828900000|2021-06-16 07:35:00|1712.4|1709.4|1712.4|1709.4|1712.9|1709.9|1712|1709|24
1623829200000|2021-06-16 07:40:00|1711.6|1708.6|1712.4|1709.4|1713.4|1710.4|1711.6|1708.6|48
1623829500000|2021-06-16 07:45:00|1712.8|1709.8|1717.2|1714.2|1718.4|1715.4|1712.8|1709.8|729
1623829800000|2021-06-16 07:50:00|1716.4|1713.4|1717.2|1714.2|1717.3|1714.3|1716.4|1713.4|47
1623830100000|2021-06-16 07:55:00|1717.7|1714.7|1716.4|1713.4|1718.4|1715.4|1716.4|1713.4|45
1623830400000|2021-06-16 08:00:00|1715.4|1712.4|1715.4|1712.4|1715.8|1712.8|1715.4|1712.4|51
1623830700000|2021-06-16 08:05:00|1715.3|1712.3|1716.2|1713.2|1716.4|1713.4|1714.2|1711.2|81
1623831000000|2021-06-16 08:10:00|1715.4|1712.4|1714.8|1711.8|1716.4|1713.4|1714.2|1711.2|37
1623831300000|2021-06-16 08:15:00|1714.4|1711.4|1715.4|1712.4|1715.4|1712.4|1714.2|1711.2|50
1623831600000|2021-06-16 08:20:00|1715.2|1712.2|1717.4|1714.4|1717.4|1714.4|1714.4|1711.4|44
1623831900000|2021-06-16 08:25:00|1717.8|1714.8|1718.4|1715.4|1718.4|1715.4|1717.8|1714.8|34
1623832200000|2021-06-16 08:30:00|1717.9|1714.9|1716.8|1713.8|1718.4|1715.4|1716.4|1713.4|51
1623832500000|2021-06-16 08:35:00|1716.4|1713.4|1717.4|1714.4|1717.4|1714.4|1716.3|1713.3|21
1623832800000|2021-06-16 08:40:00|1718.2|1715.2|1717.8|1714.8|1718.2|1715.2|1717.2|1714.2|20
1623833100000|2021-06-16 08:45:00|1718.2|1715.2|1718.4|1715.4|1718.4|1715.4|1718.2|1715.2|97
1623833400000|2021-06-16 08:50:00|||||||||14
1623833700000|2021-06-16 08:55:00|1721.8|1718.8|1721.2|1718.2|1722.2|1719.2|1721.2|1718.2|100
1623834000000|2021-06-16 09:00:00|1722.2|1719.2|1721.2|1718.2|1723.2|1720.2|1720.7|1717.7|674
1623834300000|2021-06-16 09:05:00|1721.1|1718.1|1720.4|1717.4|1721.1|1718.1|1718.4|1715.4|163
1623834600000|2021-06-16 09:10:00|1720.8|1717.8|1720.3|1717.3|1721.2|1718.2|1719.8|1716.8|17
1623834900000|2021-06-16 09:15:00|1720.8|1717.8|1719.4|1716.4|1720.8|1717.8|1719.4|1716.4|16
1623835200000|2021-06-16 09:20:00|1719.3|1716.3|1720.3|1717.3|1720.3|1717.3|1719.3|1716.3|110
1623835500000|2021-06-16 09:25:00|1720.2|1717.2|1719.8|1716.8|1720.2|1717.2|1719.8|1716.8|25
1623835800000|2021-06-16 09:30:00|1719.4|1716.4|1720.4|1717.4|1720.4|1717.4|1719.4|1716.4|21
1623836100000|2021-06-16 09:35:00|1720.3|1717.3|1722.2|1719.2|1722.2|1719.2|1720.3|1717.3|30
1623836400000|2021-06-16 09:40:00|||||||||14
1623836700000|2021-06-16 09:45:00|1721.8|1718.8|1722.4|1719.4|1722.4|1719.4|1720.3|1717.3|67
1623837000000|2021-06-16 09:50:00|1723.2|1720.2|1721.2|1718.2|1723.3|1720.3|1721.2|1718.2|44
1623837300000|2021-06-16 09:55:00|1721.8|1718.8|1720.4|1717.4|1722.2|1719.2|1720.4|1717.4|19
1623837600000|2021-06-16 10:00:00|1721.2|1718.2|1722.4|1719.4|1722.4|1719.4|1721.2|1718.2|21
1623837900000|2021-06-16 10:05:00|1723.2|1720.2|1724.4|1721.4|1724.4|1721.4|1723.2|1720.2|74
1623838200000|2021-06-16 10:10:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1723.4|1720.4|19
1623838500000|2021-06-16 10:15:00|1723.8|1720.8|1723.4|1720.4|1723.8|1720.8|1723.4|1720.4|9
1623838800000|2021-06-16 10:20:00|1723.3|1720.3|1722.8|1719.8|1723.4|1720.4|1722.8|1719.8|16
1623839100000|2021-06-16 10:25:00|1723.3|1720.3|1724.4|1721.4|1725.2|1722.2|1723.3|1720.3|127
1623839400000|2021-06-16 10:30:00|1724.3|1721.3|1725.2|1722.2|1725.2|1722.2|1724.2|1721.2|118
1623839700000|2021-06-16 10:35:00|1724.4|1721.4|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|13
1623840000000|2021-06-16 10:40:00|1724.4|1721.4|1725.2|1722.2|1725.2|1722.2|1724.4|1721.4|16
1623840300000|2021-06-16 10:45:00|1725.4|1722.4|1727.4|1724.4|1727.4|1724.4|1725.4|1722.4|875
1623840600000|2021-06-16 10:50:00|1728.4|1725.4|1728|1725|1728.4|1725.4|1727.6|1724.6|68
1623840900000|2021-06-16 10:55:00|1727.5|1724.5|1728.6|1725.6|1729.6|1726.6|1727.4|1724.4|115
1623841200000|2021-06-16 11:00:00|1728.7|1725.7|1728.4|1725.4|1729.6|1726.6|1727|1724|46
1623841500000|2021-06-16 11:05:00|1728.5|1725.5|1729.4|1726.4|1729.5|1726.5|1728.5|1725.5|13
1623841800000|2021-06-16 11:10:00|1728.6|1725.6|1726.6|1723.6|1728.6|1725.6|1726.6|1723.6|30
1623842100000|2021-06-16 11:15:00|1727|1724|1728.4|1725.4|1728.4|1725.4|1726.5|1723.5|56
1623842400000|2021-06-16 11:20:00|1729.3|1726.3|1729.5|1726.5|1730.4|1727.4|1728.4|1725.4|73
1623842700000|2021-06-16 11:25:00|1729.9|1726.9|1730.4|1727.4|1730.4|1727.4|1729.4|1726.4|55
1623843000000|2021-06-16 11:30:00|1729.4|1726.4|1727.4|1724.4|1729.4|1726.4|1726.4|1723.4|53
1623843300000|2021-06-16 11:35:00|1727|1724|1727.5|1724.5|1728.5|1725.5|1727|1724|529
1623843600000|2021-06-16 11:40:00|1728.4|1725.4|1728.4|1725.4|1728.4|1725.4|1726.5|1723.5|42
1623843900000|2021-06-16 11:45:00|1728.3|1725.3|1728.5|1725.5|1729.4|1726.4|1726.9|1723.9|71
1623844200000|2021-06-16 11:50:00|1728.4|1725.4|1729.5|1726.5|1729.5|1726.5|1728.4|1725.4|24
1623844500000|2021-06-16 11:55:00|1729.6|1726.6|1728.6|1725.6|1730.4|1727.4|1727.6|1724.6|165
1623844800000|2021-06-16 12:00:00|1729.4|1726.4|1731.5|1728.5|1732.5|1729.5|1729.4|1726.4|123
1623845100000|2021-06-16 12:05:00|1731.6|1728.6|1730.6|1727.6|1732.4|1729.4|1730.5|1727.5|25
1623845400000|2021-06-16 12:10:00|1731.4|1728.4|1735.6|1732.6|1737.6|1734.6|1731.4|1728.4|265
1623845700000|2021-06-16 12:15:00|1736.4|1733.4|1736.4|1733.4|1737.6|1734.6|1735.4|1732.4|87
1623846000000|2021-06-16 12:20:00|1736.5|1733.5|1737.5|1734.5|1738.4|1735.4|1736.5|1733.5|117
1623846300000|2021-06-16 12:25:00|1737.4|1734.4|1742.6|1739.6|1743.6|1740.6|1737.4|1734.4|287
1623846600000|2021-06-16 12:30:00|1742.4|1739.4|1739.5|1736.5|1742.4|1739.4|1737.6|1734.6|137
1623846900000|2021-06-16 12:35:00|1738.6|1735.6|1738|1735|1739.6|1736.6|1736.6|1733.6|160
1623847200000|2021-06-16 12:40:00|1738.1|1735.1|1740.4|1737.4|1740.4|1737.4|1738.1|1735.1|150
1623847500000|2021-06-16 12:45:00|1739.5|1736.5|1738.4|1735.4|1740.4|1737.4|1738.4|1735.4|200
1623847800000|2021-06-16 12:50:00|1738.5|1735.5|1736.3|1733.3|1739.4|1736.4|1734.4|1731.4|148
1623848100000|2021-06-16 12:55:00|1736.4|1733.4|1735.4|1732.4|1737.4|1734.4|1735.4|1732.4|719
1623848400000|2021-06-16 13:00:00|1735.3|1732.3|1729.4|1726.4|1735.3|1732.3|1729.4|1726.4|157
1623848700000|2021-06-16 13:05:00|1730.4|1727.4|1727.4|1724.4|1730.4|1727.4|1726.4|1723.4|398
1623849000000|2021-06-16 13:10:00|1728.3|1725.3|1727.4|1724.4|1728.4|1725.4|1726.4|1723.4|543
1623849300000|2021-06-16 13:15:00|1728.4|1725.4|1725.4|1722.4|1728.4|1725.4|1724.9|1721.9|635
1623849600000|2021-06-16 13:20:00|1725.6|1722.6|1724.3|1721.3|1728.4|1725.4|1724.3|1721.3|162
1623849900000|2021-06-16 13:25:00|1723.4|1720.4|1723.4|1720.4|1724.3|1721.3|1719.9|1716.9|151
1623850200000|2021-06-16 13:30:00|1723.9|1720.9|1723.3|1720.3|1723.9|1720.9|1719.3|1716.3|197
1623850500000|2021-06-16 13:35:00|1724.3|1721.3|1721.5|1718.5|1725.3|1722.3|1721.5|1718.5|140
1623850800000|2021-06-16 13:40:00|1721.3|1718.3|1723.1|1720.1|1724.3|1721.3|1721.3|1718.3|490
1623851100000|2021-06-16 13:45:00|1723.2|1720.2|1723.1|1720.1|1723.7|1720.7|1721.3|1718.3|533
1623851400000|2021-06-16 13:50:00|1722.3|1719.3|1723.1|1720.1|1723.1|1720.1|1720.3|1717.3|557
1623851700000|2021-06-16 13:55:00|1723.3|1720.3|1717.1|1714.1|1724.1|1721.1|1717.1|1714.1|2920
1623852000000|2021-06-16 14:00:00|1717.9|1714.9|1719.3|1716.3|1719.3|1716.3|1714.5|1711.5|962
1623852300000|2021-06-16 14:05:00|1720.3|1717.3|1718.2|1715.2|1721.3|1718.3|1717.3|1714.3|82
1623852600000|2021-06-16 14:10:00|1717.7|1714.7|1717.3|1714.3|1720.2|1717.2|1717.2|1714.2|154
1623852900000|2021-06-16 14:15:00|1717.7|1714.7|1717.2|1714.2|1720.1|1717.1|1716.1|1713.1|254
1623853200000|2021-06-16 14:20:00|1717.3|1714.3|1715.3|1712.3|1718.1|1715.1|1715.3|1712.3|88
1623853500000|2021-06-16 14:25:00|1714.3|1711.3|1715.3|1712.3|1715.3|1712.3|1713.1|1710.1|274
1623853800000|2021-06-16 14:30:00|1716.3|1713.3|1712.3|1709.3|1716.3|1713.3|1711.3|1708.3|320
1623854100000|2021-06-16 14:35:00|1711.3|1708.3|1714.2|1711.2|1715.1|1712.1|1711.3|1708.3|209
1623854400000|2021-06-16 14:40:00|1714.3|1711.3|1713.9|1710.9|1714.5|1711.5|1711.3|1708.3|752
1623854700000|2021-06-16 14:45:00|1713.5|1710.5|1713.3|1710.3|1716.3|1713.3|1713.3|1710.3|91
1623855000000|2021-06-16 14:50:00|1714.2|1711.2|1718.3|1715.3|1719.3|1716.3|1713.7|1710.7|343
1623855300000|2021-06-16 14:55:00|1717.3|1714.3|1718.3|1715.3|1719.1|1716.1|1717.3|1714.3|49
1623855600000|2021-06-16 15:00:00|1719.1|1716.1|1720.3|1717.3|1721.3|1718.3|1719.1|1716.1|218
1623855900000|2021-06-16 15:05:00|1721.3|1718.3|1719.8|1716.8|1721.3|1718.3|1719.3|1716.3|154
1623856200000|2021-06-16 15:10:00|1720.2|1717.2|1723.7|1720.7|1724.1|1721.1|1720.2|1717.2|51
1623856500000|2021-06-16 15:15:00|1723.3|1720.3|1729.1|1726.1|1729.1|1726.1|1723.3|1720.3|188
1623856800000|2021-06-16 15:20:00|1729.2|1726.2|1726.2|1723.2|1729.3|1726.3|1725.1|1722.1|176
1623857100000|2021-06-16 15:25:00|1726.3|1723.3|1726.3|1723.3|1729.6|1726.6|1726.2|1723.2|58
1623857400000|2021-06-16 15:30:00|1727.7|1724.7|1725.3|1722.3|1727.7|1724.7|1724.1|1721.1|86
1623857700000|2021-06-16 15:35:00|1726.3|1723.3|1726.3|1723.3|1727.1|1724.1|1725.3|1722.3|68
1623858000000|2021-06-16 15:40:00|1727.1|1724.1|1729.2|1726.2|1729.7|1726.7|1726.3|1723.3|149
1623858300000|2021-06-16 15:45:00|1729.3|1726.3|1723.3|1720.3|1729.3|1726.3|1723.3|1720.3|141
1623858600000|2021-06-16 15:50:00|1724.1|1721.1|1726.3|1723.3|1726.3|1723.3|1724.1|1721.1|72
1623858900000|2021-06-16 15:55:00|1726.4|1723.4|1727.3|1724.3|1727.3|1724.3|1725.8|1722.8|157
1623859200000|2021-06-16 16:00:00|1727.4|1724.4|1724.3|1721.3|1728.4|1725.4|1724.3|1721.3|121
1623859500000|2021-06-16 16:05:00|1725.2|1722.2|1722.4|1719.4|1726.4|1723.4|1722.4|1719.4|81
1623859800000|2021-06-16 16:10:00|1722|1719|1721.5|1718.5|1722.3|1719.3|1721.3|1718.3|29
1623860100000|2021-06-16 16:15:00|1721.3|1718.3|1720.6|1717.6|1721.5|1718.5|1720.3|1717.3|88
1623860400000|2021-06-16 16:20:00|1721|1718|1720.5|1717.5|1721.5|1718.5|1720.5|1717.5|37
1623860700000|2021-06-16 16:25:00|1721.5|1718.5|1723.5|1720.5|1723.5|1720.5|1720.9|1717.9|728
1623861000000|2021-06-16 16:30:00|1724.5|1721.5|1722.6|1719.6|1724.5|1721.5|1722.5|1719.5|781
1623861300000|2021-06-16 16:35:00|1722.5|1719.5|1723.6|1720.6|1723.6|1720.6|1722.1|1719.1|43
1623861600000|2021-06-16 16:40:00|1723.5|1720.5|1725.5|1722.5|1725.7|1722.7|1722.5|1719.5|91
1623861900000|2021-06-16 16:45:00|1724.7|1721.7|1720.9|1717.9|1725.5|1722.5|1719.3|1716.3|442
1623862200000|2021-06-16 16:50:00|1720.4|1717.4|1716.5|1713.5|1721.9|1718.9|1716.4|1713.4|2025
1623862500000|2021-06-16 16:55:00|1717.3|1714.3|1714.3|1711.3|1718.3|1715.3|1714.3|1711.3|469
1623915000000|2021-06-17 07:30:00|1706.4|1703.4|1701.6|1698.6|1706.5|1703.5|1700.8|1697.8|917
1623915300000|2021-06-17 07:35:00|1702.5|1699.5|1700.6|1697.6|1702.5|1699.5|1699.6|1696.6|382
1623915600000|2021-06-17 07:40:00|1701.1|1698.1|1700.5|1697.5|1701.6|1698.6|1699.6|1696.6|36
1623915900000|2021-06-17 07:45:00|1699.6|1696.6|1702|1699|1702.9|1699.9|1699.6|1696.6|121
1623916200000|2021-06-17 07:50:00|1701.6|1698.6|1699.6|1696.6|1701.6|1698.6|1697.6|1694.6|352
1623916500000|2021-06-17 07:55:00|1699.1|1696.1|1704.5|1701.5|1707.6|1704.6|1699.1|1696.1|92
1623916800000|2021-06-17 08:00:00|1703.6|1700.6|1702.6|1699.6|1703.6|1700.6|1702.6|1699.6|11
1623917100000|2021-06-17 08:05:00|1702.1|1699.1|1701.5|1698.5|1702.1|1699.1|1701.1|1698.1|413
1623917400000|2021-06-17 08:10:00|1701.6|1698.6|1700.6|1697.6|1701.6|1698.6|1700.6|1697.6|39
1623917700000|2021-06-17 08:15:00|||||||||44
1623918000000|2021-06-17 08:20:00|1699.6|1696.6|1698.6|1695.6|1699.6|1696.6|1697.6|1694.6|255
1623918300000|2021-06-17 08:25:00|1699.1|1696.1|1698.5|1695.5|1699.5|1696.5|1698.5|1695.5|269
1623918600000|2021-06-17 08:30:00|1698.9|1695.9|1695.5|1692.5|1699.5|1696.5|1694.6|1691.6|593
1623918900000|2021-06-17 08:35:00|1696.3|1693.3|1696.3|1693.3|1697.4|1694.4|1695.5|1692.5|313
1623919200000|2021-06-17 08:40:00|1695.5|1692.5|1696.5|1693.5|1696.5|1693.5|1694.6|1691.6|62
1623919500000|2021-06-17 08:45:00|1696.4|1693.4|1695.5|1692.5|1696.5|1693.5|1694.6|1691.6|120
1623919800000|2021-06-17 08:50:00|1696.3|1693.3|1695.5|1692.5|1696.5|1693.5|1695.5|1692.5|33
1623920100000|2021-06-17 08:55:00|1696|1693|1697.5|1694.5|1697.5|1694.5|1695.5|1692.5|89
1623920400000|2021-06-17 09:00:00|1697.4|1694.4|1696.4|1693.4|1697.4|1694.4|1696.4|1693.4|127
1623920700000|2021-06-17 09:05:00|1696.5|1693.5|1695.5|1692.5|1696.5|1693.5|1695.5|1692.5|20
1623921000000|2021-06-17 09:10:00|1696.5|1693.5|1696.3|1693.3|1696.5|1693.5|1695.5|1692.5|39
1623921300000|2021-06-17 09:15:00|1695.5|1692.5|1695.5|1692.5|1695.5|1692.5|1694.5|1691.5|63
1623921600000|2021-06-17 09:20:00|1695.4|1692.4|1696.5|1693.5|1696.5|1693.5|1694.5|1691.5|66
1623921900000|2021-06-17 09:25:00|1695.9|1692.9|1695.4|1692.4|1695.9|1692.9|1695|1692|19
1623922200000|2021-06-17 09:30:00|1695.5|1692.5|1695.9|1692.9|1696.5|1693.5|1695.4|1692.4|20
1623922500000|2021-06-17 09:35:00|1695.5|1692.5|1697.5|1694.5|1697.5|1694.5|1695.5|1692.5|26
1623922800000|2021-06-17 09:40:00|1698.3|1695.3|1699.9|1696.9|1700.4|1697.4|1698.3|1695.3|42
1623923100000|2021-06-17 09:45:00|1699.5|1696.5|1695.5|1692.5|1699.5|1696.5|1694.5|1691.5|54
1623923400000|2021-06-17 09:50:00|1696.3|1693.3|1694.5|1691.5|1696.3|1693.3|1694.5|1691.5|20
1623923700000|2021-06-17 09:55:00|1694.4|1691.4|1694.9|1691.9|1695.4|1692.4|1694.3|1691.3|74
1623924000000|2021-06-17 10:00:00|1694.5|1691.5|1695.4|1692.4|1695.9|1692.9|1694.4|1691.4|30
1623924300000|2021-06-17 10:05:00|1694.9|1691.9|1692.5|1689.5|1694.9|1691.9|1692|1689|69
1623924600000|2021-06-17 10:10:00|1692.4|1689.4|1691.5|1688.5|1692.5|1689.5|1691.5|1688.5|135
1623924900000|2021-06-17 10:15:00|1690.1|1687.1|1691|1688|1691.5|1688.5|1689.6|1686.6|148
1623925200000|2021-06-17 10:20:00|1691.1|1688.1|1690.7|1687.7|1691.6|1688.6|1689.7|1686.7|45
1623925500000|2021-06-17 10:25:00|1690.6|1687.6|1689.7|1686.7|1690.7|1687.7|1689.5|1686.5|69
1623925800000|2021-06-17 10:30:00|1689.6|1686.6|1689.7|1686.7|1689.7|1686.7|1688.7|1685.7|5
1623926100000|2021-06-17 10:35:00|1689.6|1686.6|1690.7|1687.7|1690.7|1687.7|1689.6|1686.6|84
1623926400000|2021-06-17 10:40:00|1689.7|1686.7|1689.1|1686.1|1689.7|1686.7|1687.7|1684.7|243
1623926700000|2021-06-17 10:45:00|1688.7|1685.7|1687.7|1684.7|1689.7|1686.7|1687.7|1684.7|123
1623927000000|2021-06-17 10:50:00|1685.7|1682.7|1687.7|1684.7|1687.8|1684.8|1685.7|1682.7|262
1623927300000|2021-06-17 10:55:00|1686.8|1683.8|1687.8|1684.8|1687.8|1684.8|1685.7|1682.7|95
1623927600000|2021-06-17 11:00:00|1687.7|1684.7|1687.8|1684.8|1687.8|1684.8|1686.8|1683.8|93
1623927900000|2021-06-17 11:05:00|1688.7|1685.7|1689.7|1686.7|1689.8|1686.8|1688.2|1685.2|117
1623928200000|2021-06-17 11:10:00|1688.8|1685.8|1686.8|1683.8|1689.8|1686.8|1686.8|1683.8|118
1623928500000|2021-06-17 11:15:00|1687.8|1684.8|1687.8|1684.8|1688.8|1685.8|1687.7|1684.7|437
1623928800000|2021-06-17 11:20:00|1686.8|1683.8|1683.9|1680.9|1686.8|1683.8|1683.9|1680.9|111
1623929100000|2021-06-17 11:25:00|1684|1681|1683|1680|1684|1681|1683|1680|45
1623929400000|2021-06-17 11:30:00|1683.9|1680.9|1683|1680|1683.9|1680.9|1683|1680|99
1623929700000|2021-06-17 11:35:00|1683.4|1680.4|1685.8|1682.8|1686.8|1683.8|1683|1680|178
1623930000000|2021-06-17 11:40:00|1686.8|1683.8|1685|1682|1686.8|1683.8|1684.5|1681.5|59
1623930300000|2021-06-17 11:45:00|1685.9|1682.9|1684.7|1681.7|1686.8|1683.8|1683.8|1680.8|228
1623930600000|2021-06-17 11:50:00|1684.8|1681.8|1684.8|1681.8|1685.7|1682.7|1683.8|1680.8|38
1623930900000|2021-06-17 11:55:00|1684.7|1681.7|1684.8|1681.8|1685.8|1682.8|1683.9|1680.9|54
1623931200000|2021-06-17 12:00:00|1683.8|1680.8|1684.8|1681.8|1684.8|1681.8|1683.8|1680.8|53
1623931500000|2021-06-17 12:05:00|1684.7|1681.7|1683.8|1680.8|1685.7|1682.7|1683.8|1680.8|116
1623931800000|2021-06-17 12:10:00|||||||||126
1623932100000|2021-06-17 12:15:00|1682.8|1679.8|1679.7|1676.7|1682.8|1679.8|1679.7|1676.7|705
1623932400000|2021-06-17 12:20:00|1679.8|1676.8|1675.7|1672.7|1681.8|1678.8|1675.7|1672.7|776
1623932700000|2021-06-17 12:25:00|1674.8|1671.8|1673.9|1670.9|1675.8|1672.8|1672|1669|599
1623933000000|2021-06-17 12:30:00|1673.5|1670.5|1675.8|1672.8|1677|1674|1673|1670|397
1623933300000|2021-06-17 12:35:00|1675.4|1672.4|1675.8|1672.8|1675.8|1672.8|1673.8|1670.8|78
1623933600000|2021-06-17 12:40:00|1675.9|1672.9|1676.9|1673.9|1677|1674|1672|1669|442
1623933900000|2021-06-17 12:45:00|1677|1674|1680.5|1677.5|1680.9|1677.9|1676.8|1673.8|92
1623934200000|2021-06-17 12:50:00|1680.9|1677.9|1681.3|1678.3|1682.8|1679.8|1680.8|1677.8|128
1623934500000|2021-06-17 12:55:00|1681.8|1678.8|1681.8|1678.8|1682.7|1679.7|1680.8|1677.8|81
1623934800000|2021-06-17 13:00:00|1682.7|1679.7|1681.7|1678.7|1682.8|1679.8|1680.8|1677.8|126
1623935100000|2021-06-17 13:05:00|1681.8|1678.8|1680.7|1677.7|1681.8|1678.8|1679.5|1676.5|770
1623935400000|2021-06-17 13:10:00|1680.6|1677.6|1681.6|1678.6|1682.5|1679.5|1679.6|1676.6|107
1623935700000|2021-06-17 13:15:00|1681.7|1678.7|1683.7|1680.7|1684.7|1681.7|1681.7|1678.7|1124
1623936000000|2021-06-17 13:20:00|1683.8|1680.8|1690.8|1687.8|1690.8|1687.8|1683.3|1680.3|820
1623936300000|2021-06-17 13:25:00|1691.3|1688.3|1694.5|1691.5|1695.5|1692.5|1690.7|1687.7|91
1623936600000|2021-06-17 13:30:00|1694|1691|1693.5|1690.5|1695.6|1692.6|1693.5|1690.5|616
1623936900000|2021-06-17 13:35:00|1693.4|1690.4|1692|1689|1693.5|1690.5|1690.5|1687.5|385
1623937200000|2021-06-17 13:40:00|1691.5|1688.5|1691.5|1688.5|1692.5|1689.5|1690.5|1687.5|811
1623937500000|2021-06-17 13:45:00|1692.5|1689.5|1696.4|1693.4|1696.4|1693.4|1692.5|1689.5|114
1623937800000|2021-06-17 13:50:00|1696.5|1693.5|1699.4|1696.4|1701.3|1698.3|1696.5|1693.5|299
1623938100000|2021-06-17 13:55:00|1699.3|1696.3|1701.1|1698.1|1701.5|1698.5|1695.7|1692.7|918
1623938400000|2021-06-17 14:00:00|1701.7|1698.7|1700|1697|1701.7|1698.7|1699.6|1696.6|107
1623938700000|2021-06-17 14:05:00|1700.5|1697.5|1698.5|1695.5|1700.7|1697.7|1696.7|1693.7|989
1623939000000|2021-06-17 14:10:00|1698|1695|1697.6|1694.6|1698.5|1695.5|1695.6|1692.6|116
1623939300000|2021-06-17 14:15:00|1697.2|1694.2|1707.6|1704.6|1708.7|1705.7|1696.7|1693.7|1544
1623939600000|2021-06-17 14:20:00|1707.5|1704.5|1704.6|1701.6|1707.6|1704.6|1703.7|1700.7|145
1623939900000|2021-06-17 14:25:00|1704.1|1701.1|1706.7|1703.7|1707.6|1704.6|1704.1|1701.1|633
1623940200000|2021-06-17 14:30:00|1707.6|1704.6|1705.7|1702.7|1709.2|1706.2|1705.7|1702.7|152
1623940500000|2021-06-17 14:35:00|1706.7|1703.7|1705.1|1702.1|1707.7|1704.7|1704.6|1701.6|716
1623940800000|2021-06-17 14:40:00|1705.6|1702.6|1702.7|1699.7|1705.6|1702.6|1702.7|1699.7|326
1623941100000|2021-06-17 14:45:00|1703.7|1700.7|1702.7|1699.7|1704.7|1701.7|1702.7|1699.7|116
1623941400000|2021-06-17 14:50:00|1699.7|1696.7|1697.7|1694.7|1699.7|1696.7|1697.1|1694.1|92
1623941700000|2021-06-17 14:55:00|1697.6|1694.6|1695.6|1692.6|1698.6|1695.6|1694.7|1691.7|100
1623942000000|2021-06-17 15:00:00|1694.6|1691.6|1688.6|1685.6|1694.6|1691.6|1687.7|1684.7|153
1623942300000|2021-06-17 15:05:00|1687.7|1684.7|1688.1|1685.1|1692.3|1689.3|1686.7|1683.7|107
1623942600000|2021-06-17 15:10:00|1688.6|1685.6|1682.7|1679.7|1688.7|1685.7|1682.2|1679.2|466
1623942900000|2021-06-17 15:15:00|1682.6|1679.6|1679.7|1676.7|1682.7|1679.7|1678.7|1675.7|304
1623943200000|2021-06-17 15:20:00|1678.7|1675.7|1674.7|1671.7|1679.2|1676.2|1674.6|1671.6|324
1623943500000|2021-06-17 15:25:00|1675.1|1672.1|1676.9|1673.9|1676.9|1673.9|1674.7|1671.7|453
1623943800000|2021-06-17 15:30:00|1677.9|1674.9|1679.8|1676.8|1679.9|1676.9|1674.9|1671.9|125
1623944100000|2021-06-17 15:35:00|1680.2|1677.2|1680.8|1677.8|1684.5|1681.5|1677.8|1674.8|210
1623944400000|2021-06-17 15:40:00|1680.4|1677.4|1679.7|1676.7|1680.9|1677.9|1677.9|1674.9|231
1623944700000|2021-06-17 15:45:00|1678.7|1675.7|1676.9|1673.9|1679.7|1676.7|1676.7|1673.7|138
1623945000000|2021-06-17 15:50:00|1677.7|1674.7|1674.9|1671.9|1677.8|1674.8|1673.8|1670.8|313
1623945300000|2021-06-17 15:55:00|1674.8|1671.8|1677.7|1674.7|1678.3|1675.3|1673.9|1670.9|332
1623945600000|2021-06-17 16:00:00|1677.6|1674.6|1675.8|1672.8|1678.7|1675.7|1675.8|1672.8|51
1623945900000|2021-06-17 16:05:00|1675.7|1672.7|1674.7|1671.7|1676.7|1673.7|1673.9|1670.9|130
1623946200000|2021-06-17 16:10:00|1674.3|1671.3|1672.9|1669.9|1676.6|1673.6|1672.9|1669.9|599
1623946500000|2021-06-17 16:15:00|1671.9|1668.9|1672.8|1669.8|1674.8|1671.8|1671.9|1668.9|1137
1623946800000|2021-06-17 16:20:00|1672.9|1669.9|1672.7|1669.7|1673.7|1670.7|1671.7|1668.7|526
1623947100000|2021-06-17 16:25:00|1673.3|1670.3|1669.7|1666.7|1673.7|1670.7|1669.7|1666.7|1312
1623947400000|2021-06-17 16:30:00|1670.6|1667.6|1670.7|1667.7|1671.2|1668.2|1670.1|1667.1|85
1623947700000|2021-06-17 16:35:00|1670.6|1667.6|1672.2|1669.2|1672.7|1669.7|1669.7|1666.7|605
1623948000000|2021-06-17 16:40:00|1671.7|1668.7|1671.7|1668.7|1671.7|1668.7|1670.7|1667.7|148
1623948300000|2021-06-17 16:45:00|1670.7|1667.7|1670.7|1667.7|1671.6|1668.6|1670.7|1667.7|203
1623948600000|2021-06-17 16:50:00|1669.9|1666.9|1673.4|1670.4|1673.4|1670.4|1668.6|1665.6|2028
1623948900000|2021-06-17 16:55:00|1673|1670|1674.4|1671.4|1675.9|1672.9|1668.4|1665.4|1208
1624001400000|2021-06-18 07:30:00|1676.7|1673.7|1684.3|1681.3|1685.9|1682.9|1675.7|1672.7|447
1624001700000|2021-06-18 07:35:00|1683.8|1680.8|1683.8|1680.8|1684.8|1681.8|1682.9|1679.9|61
1624002000000|2021-06-18 07:40:00|1684.2|1681.2|1682.7|1679.7|1684.7|1681.7|1682.2|1679.2|78
1624002300000|2021-06-18 07:45:00|1682.6|1679.6|1684.1|1681.1|1684.6|1681.6|1681.6|1678.6|32
1624002600000|2021-06-18 07:50:00|1684.2|1681.2|1685.7|1682.7|1685.7|1682.7|1683.6|1680.6|95
1624002900000|2021-06-18 07:55:00|1688.7|1685.7|1688.2|1685.2|1691.7|1688.7|1688.2|1685.2|115
1624003200000|2021-06-18 08:00:00|1687.7|1684.7|1682.7|1679.7|1687.7|1684.7|1682.6|1679.6|41
1624003500000|2021-06-18 08:05:00|1682.6|1679.6|1684.7|1681.7|1684.7|1681.7|1682.6|1679.6|34
1624003800000|2021-06-18 08:10:00|1684.2|1681.2|1685.6|1682.6|1686.6|1683.6|1683.7|1680.7|31
1624004100000|2021-06-18 08:15:00|1684.7|1681.7|1686.6|1683.6|1687.2|1684.2|1684.7|1681.7|42
1624004400000|2021-06-18 08:20:00|1686.7|1683.7|1685.7|1682.7|1687.6|1684.6|1685.7|1682.7|16
1624004700000|2021-06-18 08:25:00|1686.2|1683.2|1686.7|1683.7|1686.7|1683.7|1685.7|1682.7|27
1624005000000|2021-06-18 08:30:00|1687.6|1684.6|1687.6|1684.6|1687.6|1684.6|1685.6|1682.6|166
1624005300000|2021-06-18 08:35:00|1686.7|1683.7|1687.7|1684.7|1687.7|1684.7|1685.6|1682.6|101
1624005600000|2021-06-18 08:40:00|1687.6|1684.6|1686.6|1683.6|1687.6|1684.6|1685.6|1682.6|50
1624005900000|2021-06-18 08:45:00|1686.7|1683.7|1686.6|1683.6|1687.6|1684.6|1686.6|1683.6|12
1624006200000|2021-06-18 08:50:00|1686.8|1683.8|1687.6|1684.6|1687.7|1684.7|1686.8|1683.8|61
1624006500000|2021-06-18 08:55:00|1687.7|1684.7|1685.6|1682.6|1687.7|1684.7|1685.6|1682.6|14
1624006800000|2021-06-18 09:00:00|1686.6|1683.6|1685.6|1682.6|1686.6|1683.6|1685.6|1682.6|18
1624007100000|2021-06-18 09:05:00|1686.6|1683.6|1687.6|1684.6|1687.6|1684.6|1686.6|1683.6|56
1624007400000|2021-06-18 09:10:00|1687.8|1684.8|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|19
1624007700000|2021-06-18 09:15:00|1686.8|1683.8|1686.6|1683.6|1686.8|1683.8|1685.7|1682.7|34
1624008000000|2021-06-18 09:20:00|1687.6|1684.6|1688.8|1685.8|1688.8|1685.8|1686.6|1683.6|1035
1624008300000|2021-06-18 09:25:00|1688.9|1685.9|1691.9|1688.9|1692.8|1689.8|1688.9|1685.9|74
1624008600000|2021-06-18 09:30:00|1692|1689|1689.8|1686.8|1692.3|1689.3|1688.9|1685.9|30
1624008900000|2021-06-18 09:35:00|1689.9|1686.9|1687.8|1684.8|1691.8|1688.8|1687.8|1684.8|100
1624009200000|2021-06-18 09:40:00|1688.7|1685.7|1689.3|1686.3|1689.3|1686.3|1687.8|1684.8|21
1624009500000|2021-06-18 09:45:00|1688.8|1685.8|1686.8|1683.8|1688.8|1685.8|1686.8|1683.8|21
1624009800000|2021-06-18 09:50:00|1686.3|1683.3|1686.8|1683.8|1686.9|1683.9|1685.9|1682.9|22
1624010100000|2021-06-18 09:55:00|1687.8|1684.8|1687.9|1684.9|1690.9|1687.9|1686.8|1683.8|94
1624010400000|2021-06-18 10:00:00|1687.8|1684.8|1684.9|1681.9|1688.8|1685.8|1684.9|1681.9|133
1624010700000|2021-06-18 10:05:00|1684.8|1681.8|1679.9|1676.9|1684.8|1681.8|1679.9|1676.9|157
1624011000000|2021-06-18 10:10:00|1680|1677|1678.9|1675.9|1680.9|1677.9|1678.9|1675.9|31
1624011300000|2021-06-18 10:15:00|1679.9|1676.9|1678.9|1675.9|1679.9|1676.9|1677.9|1674.9|51
1624011600000|2021-06-18 10:20:00|1678.8|1675.8|1678.9|1675.9|1678.9|1675.9|1678.8|1675.8|31
1624011900000|2021-06-18 10:25:00|1679|1676|1680.9|1677.9|1680.9|1677.9|1678.4|1675.4|36
1624012200000|2021-06-18 10:30:00|1680.8|1677.8|1677.9|1674.9|1680.9|1677.9|1677.9|1674.9|40
1624012500000|2021-06-18 10:35:00|1678.1|1675.1|1678.9|1675.9|1678.9|1675.9|1678.1|1675.1|13
1624012800000|2021-06-18 10:40:00|1678.4|1675.4|1677.9|1674.9|1679.4|1676.4|1677.9|1674.9|12
1624013100000|2021-06-18 10:45:00|1678|1675|1675.9|1672.9|1678.4|1675.4|1675.9|1672.9|58
1624013400000|2021-06-18 10:50:00|1674.9|1671.9|1677.9|1674.9|1679.3|1676.3|1674.5|1671.5|639
1624013700000|2021-06-18 10:55:00|1676.9|1673.9|1677.9|1674.9|1677.9|1674.9|1675.9|1672.9|117
1624014000000|2021-06-18 11:00:00|1678.8|1675.8|1675.9|1672.9|1678.9|1675.9|1675.8|1672.8|30
1624014300000|2021-06-18 11:05:00|1676.9|1673.9|1677.8|1674.8|1677.9|1674.9|1676.9|1673.9|44
1624014600000|2021-06-18 11:10:00|1677.9|1674.9|1681.3|1678.3|1681.8|1678.8|1677.9|1674.9|17
1624014900000|2021-06-18 11:15:00|1680.8|1677.8|1679.4|1676.4|1681.3|1678.3|1678.9|1675.9|13
1624015200000|2021-06-18 11:20:00|1679.3|1676.3|1680.8|1677.8|1680.9|1677.9|1678.8|1675.8|11
1624015500000|2021-06-18 11:25:00|1680.9|1677.9|1681.4|1678.4|1682.8|1679.8|1680.4|1677.4|15
1624015800000|2021-06-18 11:30:00|1680.9|1677.9|1679.4|1676.4|1680.9|1677.9|1677.9|1674.9|54
1624016100000|2021-06-18 11:35:00|1678.9|1675.9|1676.9|1673.9|1678.9|1675.9|1676.9|1673.9|85
1624016400000|2021-06-18 11:40:00|1676.8|1673.8|1675.9|1672.9|1676.9|1673.9|1675.9|1672.9|12
1624016700000|2021-06-18 11:45:00|1676.9|1673.9|1676.4|1673.4|1676.9|1673.9|1675.9|1672.9|20
1624017000000|2021-06-18 11:50:00|1676.8|1673.8|1675.9|1672.9|1677.9|1674.9|1675.9|1672.9|39
1624017300000|2021-06-18 11:55:00|1674.9|1671.9|1674.9|1671.9|1674.9|1671.9|1674.9|1671.9|36
1624017600000|2021-06-18 12:00:00|1673.4|1670.4|1666.9|1663.9|1673.9|1670.9|1665.9|1662.9|519
1624017900000|2021-06-18 12:05:00|1666.8|1663.8|1665.9|1662.9|1666.9|1663.9|1665.9|1662.9|916
1624018200000|2021-06-18 12:10:00|1666.9|1663.9|1665.9|1662.9|1666.9|1663.9|1665.9|1662.9|284
1624018500000|2021-06-18 12:15:00|1665.8|1662.8|1666.4|1663.4|1666.8|1663.8|1664.9|1661.9|301
1624018800000|2021-06-18 12:20:00|1665.9|1662.9|1665.9|1662.9|1666.8|1663.8|1665.8|1662.8|181
1624019100000|2021-06-18 12:25:00|1666.8|1663.8|1665.9|1662.9|1666.8|1663.8|1664.9|1661.9|107
1624019400000|2021-06-18 12:30:00|1666.9|1663.9|1670.8|1667.8|1670.8|1667.8|1665.9|1662.9|218
1624019700000|2021-06-18 12:35:00|1669.9|1666.9|1671.8|1668.8|1672.8|1669.8|1669.8|1666.8|29
1624020000000|2021-06-18 12:40:00|1671.4|1668.4|1669.9|1666.9|1671.4|1668.4|1667.9|1664.9|62
1624020300000|2021-06-18 12:45:00|1669.4|1666.4|1668.9|1665.9|1669.9|1666.9|1667.4|1664.4|189
1624020600000|2021-06-18 12:50:00|1669.4|1666.4|1671.8|1668.8|1672.8|1669.8|1667.8|1664.8|187
1624020900000|2021-06-18 12:55:00|1672.2|1669.2|1668.8|1665.8|1672.2|1669.2|1668.8|1665.8|84
1624021200000|2021-06-18 13:00:00|1669.8|1666.8|1667.7|1664.7|1669.8|1666.8|1666.8|1663.8|127
1624021500000|2021-06-18 13:05:00|1667.8|1664.8|1668.7|1665.7|1668.7|1665.7|1667.7|1664.7|41
1624021800000|2021-06-18 13:10:00|1668.2|1665.2|1670.7|1667.7|1671.7|1668.7|1668.2|1665.2|43
1624022100000|2021-06-18 13:15:00|1670.8|1667.8|1674.8|1671.8|1674.8|1671.8|1670.7|1667.7|55
1624022400000|2021-06-18 13:20:00|1675.7|1672.7|1676.7|1673.7|1677.7|1674.7|1675.7|1672.7|445
1624022700000|2021-06-18 13:25:00|1675.8|1672.8|1676.7|1673.7|1676.7|1673.7|1675.7|1672.7|82
1624023000000|2021-06-18 13:30:00|1676.8|1673.8|1668.8|1665.8|1676.8|1673.8|1668.8|1665.8|75
1624023300000|2021-06-18 13:35:00|1668.7|1665.7|1667.8|1664.8|1669.7|1666.7|1666.8|1663.8|80
1624023600000|2021-06-18 13:40:00|1667.7|1664.7|1670.7|1667.7|1671.5|1668.5|1667.7|1664.7|117
1624023900000|2021-06-18 13:45:00|1671.1|1668.1|1669.1|1666.1|1671.7|1668.7|1668.7|1665.7|40
1624024200000|2021-06-18 13:50:00|1668.7|1665.7|1674.5|1671.5|1674.6|1671.6|1668.7|1665.7|73
1624024500000|2021-06-18 13:55:00|1674.7|1671.7|1673.1|1670.1|1680|1677|1672.6|1669.6|201
1624024800000|2021-06-18 14:00:00|1672.7|1669.7|1671.7|1668.7|1673.7|1670.7|1671.7|1668.7|88
1624025100000|2021-06-18 14:05:00|1670.7|1667.7|1671.5|1668.5|1671.5|1668.5|1669.5|1666.5|1021
1624025400000|2021-06-18 14:10:00|1672.5|1669.5|1669.4|1666.4|1672.5|1669.5|1668.5|1665.5|157
1624025700000|2021-06-18 14:15:00|1669|1666|1667.5|1664.5|1669.4|1666.4|1667.5|1664.5|1112
1624026000000|2021-06-18 14:20:00|1668.5|1665.5|1667.5|1664.5|1669.5|1666.5|1667.5|1664.5|303
1624026300000|2021-06-18 14:25:00|1666.5|1663.5|1666.5|1663.5|1667.4|1664.4|1665.5|1662.5|445
1624026600000|2021-06-18 14:30:00|1667.5|1664.5|1669.5|1666.5|1669.5|1666.5|1667|1664|119
1624026900000|2021-06-18 14:35:00|1669|1666|1667.1|1664.1|1669.5|1666.5|1667.1|1664.1|137
1624027200000|2021-06-18 14:40:00|1667.5|1664.5|1668|1665|1668.5|1665.5|1666.5|1663.5|103
1624027500000|2021-06-18 14:45:00|1668.5|1665.5|1667.5|1664.5|1669.4|1666.4|1667.5|1664.5|94
1624027800000|2021-06-18 14:50:00|1666.7|1663.7|1666.5|1663.5|1666.7|1663.7|1665.5|1662.5|134
1624028100000|2021-06-18 14:55:00|1667.5|1664.5|1665.5|1662.5|1667.5|1664.5|1665.5|1662.5|783
1624028400000|2021-06-18 15:00:00|1666.4|1663.4|1666.5|1663.5|1667.5|1664.5|1666|1663|232
1624028700000|2021-06-18 15:05:00|1666.4|1663.4|1665.5|1662.5|1666.5|1663.5|1665.5|1662.5|471
1624029000000|2021-06-18 15:10:00|1666|1663|1665.5|1662.5|1666.5|1663.5|1664.5|1661.5|311
1624029300000|2021-06-18 15:15:00|1665.4|1662.4|1668.4|1665.4|1668.4|1665.4|1665.4|1662.4|105
1624029600000|2021-06-18 15:20:00|1668.5|1665.5|1668.6|1665.6|1669.4|1666.4|1668.4|1665.4|75
1624029900000|2021-06-18 15:25:00|1668.5|1665.5|1666.1|1663.1|1668.5|1665.5|1664.7|1661.7|5072
1624030200000|2021-06-18 15:30:00|1665.1|1662.1|1664.1|1661.1|1665.1|1662.1|1662.3|1659.3|502
1624030500000|2021-06-18 15:35:00|1665|1662|1664.1|1661.1|1665|1662|1664|1661|1016
1624030800000|2021-06-18 15:40:00|1665|1662|1664.9|1661.9|1666.1|1663.1|1664.9|1661.9|2215
1624031100000|2021-06-18 15:45:00|1665.8|1662.8|1663.7|1660.7|1665.9|1662.9|1663.7|1660.7|1364
1624031400000|2021-06-18 15:50:00|1664.2|1661.2|1672.7|1669.7|1673.7|1670.7|1664.2|1661.2|1249
1624031700000|2021-06-18 15:55:00|1673.2|1670.2|1677.5|1674.5|1677.5|1674.5|1673.2|1670.2|849
1624032000000|2021-06-18 16:00:00|1677.4|1674.4|1675.6|1672.6|1677.5|1674.5|1675.5|1672.5|67
1624032300000|2021-06-18 16:05:00|1675.5|1672.5|1673.5|1670.5|1675.5|1672.5|1673.5|1670.5|79
1624032600000|2021-06-18 16:10:00|1673.6|1670.6|1672.5|1669.5|1674.5|1671.5|1671.6|1668.6|79
1624032900000|2021-06-18 16:15:00|1673.3|1670.3|1671.5|1668.5|1673.5|1670.5|1670.5|1667.5|254
1624033200000|2021-06-18 16:20:00|1670.5|1667.5|1669.6|1666.6|1671|1668|1668.6|1665.6|230
1624033500000|2021-06-18 16:25:00|1669.5|1666.5|1666.6|1663.6|1669.6|1666.6|1666.6|1663.6|633
1624033800000|2021-06-18 16:30:00|1667.6|1664.6|1665.6|1662.6|1668.6|1665.6|1665.6|1662.6|262
1624034100000|2021-06-18 16:35:00|1666.5|1663.5|1666.6|1663.6|1667.6|1664.6|1666.5|1663.5|66
1624034400000|2021-06-18 16:40:00|1666.8|1663.8|1665.8|1662.8|1666.8|1663.8|1665.8|1662.8|307
1624034700000|2021-06-18 16:45:00|1665.3|1662.3|1667.9|1664.9|1667.9|1664.9|1664.9|1661.9|225
1624035000000|2021-06-18 16:50:00|1668|1665|1663.8|1660.8|1668|1665|1661.9|1658.9|1133
1624035300000|2021-06-18 16:55:00|1662.9|1659.9|1657.4|1654.4|1662.9|1659.9|1654.8|1651.8|850
1624260600000|2021-06-21 07:30:00|1658.8|1655.8|1656.7|1653.7|1658.8|1655.8|1654.7|1651.7|367
1624260900000|2021-06-21 07:35:00|1656.8|1653.8|1656.7|1653.7|1658.8|1655.8|1654.7|1651.7|708
1624261200000|2021-06-21 07:40:00|1657.2|1654.2|1656.7|1653.7|1657.7|1654.7|1656.6|1653.6|26
1624261500000|2021-06-21 07:45:00|1657.2|1654.2|1659.9|1656.9|1661.8|1658.8|1657.2|1654.2|309
1624261800000|2021-06-21 07:50:00|1660.8|1657.8|1658.3|1655.3|1660.8|1657.8|1657.8|1654.8|116
1624262100000|2021-06-21 07:55:00|1657.8|1654.8|1660.7|1657.7|1660.8|1657.8|1657.2|1654.2|224
1624262400000|2021-06-21 08:00:00|1660.2|1657.2|1658.8|1655.8|1660.7|1657.7|1658.7|1655.7|54
1624262700000|2021-06-21 08:05:00|1658.7|1655.7|1659.8|1656.8|1659.8|1656.8|1658.7|1655.7|25
1624263000000|2021-06-21 08:10:00|1660.8|1657.8|1660.8|1657.8|1660.8|1657.8|1660.7|1657.7|8
1624263300000|2021-06-21 08:15:00|1661.8|1658.8|1663.7|1660.7|1663.7|1660.7|1660.8|1657.8|43
1624263600000|2021-06-21 08:20:00|1663.8|1660.8|1663.8|1660.8|1663.8|1660.8|1663.8|1660.8|20
1624263900000|2021-06-21 08:25:00|1663.7|1660.7|1663.7|1660.7|1663.7|1660.7|1663.7|1660.7|48
1624264200000|2021-06-21 08:30:00|1663.6|1660.6|1662.7|1659.7|1663.6|1660.6|1661.7|1658.7|19
1624264500000|2021-06-21 08:35:00|1663.7|1660.7|1661.7|1658.7|1665.7|1662.7|1661.7|1658.7|38
1624264800000|2021-06-21 08:40:00|1661.2|1658.2|1662.2|1659.2|1662.7|1659.7|1661.2|1658.2|44
1624265100000|2021-06-21 08:45:00|1661.7|1658.7|1661.7|1658.7|1662.6|1659.6|1661.7|1658.7|10
1624265400000|2021-06-21 08:50:00|1662.2|1659.2|1662.6|1659.6|1662.7|1659.7|1662.2|1659.2|11
1624265700000|2021-06-21 08:55:00|1661.7|1658.7|1660.7|1657.7|1661.7|1658.7|1660.7|1657.7|42
1624266000000|2021-06-21 09:00:00|||||||||35
1624266300000|2021-06-21 09:05:00|1660.6|1657.6|1658.8|1655.8|1660.6|1657.6|1658.8|1655.8|28
1624266600000|2021-06-21 09:10:00|1659.8|1656.8|1659.8|1656.8|1659.8|1656.8|1659.8|1656.8|82
1624266900000|2021-06-21 09:15:00|1659.7|1656.7|1659.8|1656.8|1659.8|1656.8|1659.7|1656.7|11
1624267200000|2021-06-21 09:20:00|1659.7|1656.7|1659.8|1656.8|1659.8|1656.8|1659.7|1656.7|8
1624267500000|2021-06-21 09:25:00|1659.7|1656.7|1660.7|1657.7|1660.7|1657.7|1659.7|1656.7|71
1624267800000|2021-06-21 09:30:00|1659.7|1656.7|1658.8|1655.8|1660.7|1657.7|1658.8|1655.8|68
1624268100000|2021-06-21 09:35:00|||||||||67
1624268400000|2021-06-21 09:40:00|1657.8|1654.8|1657.8|1654.8|1657.8|1654.8|1657.8|1654.8|184
1624268700000|2021-06-21 09:45:00|1658.8|1655.8|1658.8|1655.8|1658.8|1655.8|1658.8|1655.8|10
1624269000000|2021-06-21 09:50:00|||||||||21
1624269300000|2021-06-21 09:55:00|1658.3|1655.3|1658.8|1655.8|1658.8|1655.8|1658.3|1655.3|9
1624269600000|2021-06-21 10:00:00|1658.9|1655.9|1658.8|1655.8|1659.8|1656.8|1658.8|1655.8|77
1624269900000|2021-06-21 10:05:00|1657.8|1654.8|1658.8|1655.8|1658.8|1655.8|1657.8|1654.8|18
1624270200000|2021-06-21 10:10:00|1658.3|1655.3|1656.8|1653.8|1658.3|1655.3|1656.3|1653.3|61
1624270500000|2021-06-21 10:15:00|1655.8|1652.8|1653.9|1650.9|1655.8|1652.8|1653.9|1650.9|55
1624270800000|2021-06-21 10:20:00|1653.4|1650.4|1653.9|1650.9|1653.9|1650.9|1652.9|1649.9|60
1624271100000|2021-06-21 10:25:00|1653.8|1650.8|1653.8|1650.8|1653.8|1650.8|1653.8|1650.8|105
1624271400000|2021-06-21 10:30:00|1654.8|1651.8|1648.9|1645.9|1654.8|1651.8|1646.9|1643.9|203
1624271700000|2021-06-21 10:35:00|1648.8|1645.8|1649.8|1646.8|1649.8|1646.8|1647.8|1644.8|82
1624272000000|2021-06-21 10:40:00|1649.3|1646.3|1648.8|1645.8|1649.8|1646.8|1647.8|1644.8|36
1624272300000|2021-06-21 10:45:00|1648.7|1645.7|1648.8|1645.8|1650.7|1647.7|1647.8|1644.8|46
1624272600000|2021-06-21 10:50:00|1648.9|1645.9|1651.3|1648.3|1651.8|1648.8|1648.8|1645.8|23
1624272900000|2021-06-21 10:55:00|1650.8|1647.8|1651.9|1648.9|1652.7|1649.7|1650.8|1647.8|12
1624273200000|2021-06-21 11:00:00|1650.9|1647.9|1650.9|1647.9|1650.9|1647.9|1650.8|1647.8|15
1624273500000|2021-06-21 11:05:00|1650.8|1647.8|1650.8|1647.8|1650.9|1647.9|1649.8|1646.8|19
1624273800000|2021-06-21 11:10:00|1650.3|1647.3|1649.9|1646.9|1650.8|1647.8|1649.4|1646.4|18
1624274100000|2021-06-21 11:15:00|1649.8|1646.8|1649.9|1646.9|1649.9|1646.9|1649.4|1646.4|30
1624274400000|2021-06-21 11:20:00|1649.8|1646.8|1645.8|1642.8|1649.8|1646.8|1644.9|1641.9|96
1624274700000|2021-06-21 11:25:00|1646.8|1643.8|1644.8|1641.8|1646.8|1643.8|1644.8|1641.8|371
1624275000000|2021-06-21 11:30:00|1643.8|1640.8|1646.8|1643.8|1646.8|1643.8|1643.8|1640.8|142
1624275300000|2021-06-21 11:35:00|1646.9|1643.9|1645.9|1642.9|1647.8|1644.8|1645.8|1642.8|6
1624275600000|2021-06-21 11:40:00|1646.9|1643.9|1645.3|1642.3|1646.9|1643.9|1644.9|1641.9|23
1624275900000|2021-06-21 11:45:00|1645.8|1642.8|1647.8|1644.8|1648.2|1645.2|1645.8|1642.8|19
1624276200000|2021-06-21 11:50:00|1646.8|1643.8|1647.7|1644.7|1648.7|1645.7|1646.8|1643.8|217
1624276500000|2021-06-21 11:55:00|1647.6|1644.6|1649.5|1646.5|1649.6|1646.6|1646.6|1643.6|46
1624276800000|2021-06-21 12:00:00|1648.6|1645.6|1644.7|1641.7|1649.6|1646.6|1644.6|1641.6|85
1624277100000|2021-06-21 12:05:00|1644.6|1641.6|1647.6|1644.6|1647.6|1644.6|1643.7|1640.7|117
1624277400000|2021-06-21 12:10:00|1647.7|1644.7|1648.6|1645.6|1649.7|1646.7|1647.6|1644.6|20
1624277700000|2021-06-21 12:15:00|1647.7|1644.7|1646.7|1643.7|1647.7|1644.7|1646.7|1643.7|4
1624278000000|2021-06-21 12:20:00|1647.6|1644.6|1649.1|1646.1|1650.6|1647.6|1647.6|1644.6|22
1624278300000|2021-06-21 12:25:00|1648.6|1645.6|1648.7|1645.7|1649.6|1646.6|1647.6|1644.6|117
1624278600000|2021-06-21 12:30:00|1648.6|1645.6|1651.1|1648.1|1651.6|1648.6|1647.6|1644.6|69
1624278900000|2021-06-21 12:35:00|1650.7|1647.7|1652.2|1649.2|1652.7|1649.7|1650.7|1647.7|243
1624279200000|2021-06-21 12:40:00|1651.8|1648.8|1656.7|1653.7|1657.7|1654.7|1651.8|1648.8|57
1624279500000|2021-06-21 12:45:00|1656.8|1653.8|1657.7|1654.7|1658.8|1655.8|1656.8|1653.8|20
1624279800000|2021-06-21 12:50:00|1657.8|1654.8|1657.2|1654.2|1657.8|1654.8|1654.7|1651.7|39
1624280100000|2021-06-21 12:55:00|1657.7|1654.7|1657.7|1654.7|1658.8|1655.8|1656.2|1653.2|24
1624280400000|2021-06-21 13:00:00|1657.8|1654.8|1657.7|1654.7|1658.8|1655.8|1657.7|1654.7|247
1624280700000|2021-06-21 13:05:00|1656.8|1653.8|1656.2|1653.2|1656.8|1653.8|1654.7|1651.7|70
1624281000000|2021-06-21 13:10:00|1656.7|1653.7|1657.7|1654.7|1657.7|1654.7|1655.7|1652.7|29
1624281300000|2021-06-21 13:15:00|1656.8|1653.8|1662.7|1659.7|1662.7|1659.7|1656.8|1653.8|63
1624281600000|2021-06-21 13:20:00|1662.2|1659.2|1665.7|1662.7|1666.3|1663.3|1661.8|1658.8|635
1624281900000|2021-06-21 13:25:00|1664.8|1661.8|1663.7|1660.7|1665.7|1662.7|1663.7|1660.7|493
1624282200000|2021-06-21 13:30:00|1664.2|1661.2|1664.7|1661.7|1664.7|1661.7|1660.7|1657.7|49
1624282500000|2021-06-21 13:35:00|1663.7|1660.7|1666.6|1663.6|1668.6|1665.6|1663.6|1660.6|134
1624282800000|2021-06-21 13:40:00|1665.7|1662.7|1667.2|1664.2|1668.6|1665.6|1665.6|1662.6|286
1624283100000|2021-06-21 13:45:00|1666.7|1663.7|1668.7|1665.7|1670.6|1667.6|1665.7|1662.7|83
1624283400000|2021-06-21 13:50:00|1668.6|1665.6|1668.6|1665.6|1669.7|1666.7|1667.6|1664.6|1274
1624283700000|2021-06-21 13:55:00|1667.6|1664.6|1668|1665|1668.5|1665.5|1664.5|1661.5|366
1624284000000|2021-06-21 14:00:00|1668.1|1665.1|1674.6|1671.6|1675.5|1672.5|1667.5|1664.5|121
1624284300000|2021-06-21 14:05:00|1674.5|1671.5|1674.7|1671.7|1677.5|1674.5|1674.5|1671.5|285
1624284600000|2021-06-21 14:10:00|1675.2|1672.2|1674.6|1671.6|1676.6|1673.6|1672.6|1669.6|398
1624284900000|2021-06-21 14:15:00|1674.7|1671.7|1681.6|1678.6|1682.6|1679.6|1674.7|1671.7|86
1624285200000|2021-06-21 14:20:00|1682.6|1679.6|1688.1|1685.1|1689.6|1686.6|1680.6|1677.6|148
1624285500000|2021-06-21 14:25:00|1688.2|1685.2|1692.6|1689.6|1696.1|1693.1|1687.6|1684.6|169
1624285800000|2021-06-21 14:30:00|1692.7|1689.7|1703.7|1700.7|1703.7|1700.7|1691.6|1688.6|242
1624286100000|2021-06-21 14:35:00|1707.6|1704.6|1708.1|1705.1|1711.5|1708.5|1705.1|1702.1|135
1624286400000|2021-06-21 14:40:00|1708.6|1705.6|1711.5|1708.5|1713.5|1710.5|1706.6|1703.6|209
1624286700000|2021-06-21 14:45:00|1711.4|1708.4|1710.5|1707.5|1711.5|1708.5|1710.4|1707.4|413
1624287000000|2021-06-21 14:50:00|1710.6|1707.6|1711.5|1708.5|1712.5|1709.5|1710.5|1707.5|273
1624287300000|2021-06-21 14:55:00|1711.4|1708.4|1707.5|1704.5|1712.5|1709.5|1706.5|1703.5|196
1624287600000|2021-06-21 15:00:00|1707.4|1704.4|1705|1702|1707.5|1704.5|1704.5|1701.5|112
1624287900000|2021-06-21 15:05:00|1704.9|1701.9|1707.6|1704.6|1708.5|1705.5|1704.5|1701.5|95
1624288200000|2021-06-21 15:10:00|1708|1705|1705.5|1702.5|1708.5|1705.5|1705.4|1702.4|54
1624288500000|2021-06-21 15:15:00|1704.6|1701.6|1701.5|1698.5|1705.5|1702.5|1701.5|1698.5|182
1624288800000|2021-06-21 15:20:00|1701.6|1698.6|1701.5|1698.5|1704.5|1701.5|1700|1697|383
1624289100000|2021-06-21 15:25:00|1702.4|1699.4|1704.5|1701.5|1705.5|1702.5|1702.4|1699.4|52
1624289400000|2021-06-21 15:30:00|1703.5|1700.5|1703.5|1700.5|1704.5|1701.5|1702.6|1699.6|125
1624289700000|2021-06-21 15:35:00|1703.6|1700.6|1704.5|1701.5|1704.5|1701.5|1702.6|1699.6|98
1624290000000|2021-06-21 15:40:00|1704.6|1701.6|1704.6|1701.6|1704.6|1701.6|1703.5|1700.5|64
1624290300000|2021-06-21 15:45:00|1705.5|1702.5|1707.5|1704.5|1707.5|1704.5|1705.5|1702.5|68
1624290600000|2021-06-21 15:50:00|1706.5|1703.5|1708.5|1705.5|1708.5|1705.5|1706.5|1703.5|78
1624290900000|2021-06-21 15:55:00|1707.6|1704.6|1708.5|1705.5|1708.5|1705.5|1706.5|1703.5|43
1624291200000|2021-06-21 16:00:00|1708.6|1705.6|1710.5|1707.5|1710.5|1707.5|1708.5|1705.5|161
1624291500000|2021-06-21 16:05:00|1710.6|1707.6|1712.5|1709.5|1712.5|1709.5|1710.6|1707.6|135
1624291800000|2021-06-21 16:10:00|1712|1709|1717.6|1714.6|1717.6|1714.6|1711.5|1708.5|691
1624292100000|2021-06-21 16:15:00|1717.5|1714.5|1717.6|1714.6|1717.6|1714.6|1717.5|1714.5|135
1624292400000|2021-06-21 16:20:00|1718.6|1715.6|1713.6|1710.6|1718.6|1715.6|1713.6|1710.6|92
1624292700000|2021-06-21 16:25:00|1713.5|1710.5|1711|1708|1714.5|1711.5|1709.5|1706.5|101
1624293000000|2021-06-21 16:30:00|1710.5|1707.5|1707.6|1704.6|1710.5|1707.5|1707.6|1704.6|160
1624293300000|2021-06-21 16:35:00|1708.5|1705.5|1709.6|1706.6|1710.5|1707.5|1707.5|1704.5|165
1624293600000|2021-06-21 16:40:00|1709.5|1706.5|1711.5|1708.5|1713.5|1710.5|1708.5|1705.5|71
1624293900000|2021-06-21 16:45:00|1711.6|1708.6|1708.5|1705.5|1712.5|1709.5|1707.5|1704.5|57
1624294200000|2021-06-21 16:50:00|1709.5|1706.5|1705.5|1702.5|1709.5|1706.5|1703.5|1700.5|1531
1624294500000|2021-06-21 16:55:00|1706.4|1703.4|1703.1|1700.1|1708.5|1705.5|1703.1|1700.1|667
1624347000000|2021-06-22 07:30:00|1702.8|1699.8|1698.7|1695.7|1703.8|1700.8|1698.7|1695.7|1220
1624347300000|2021-06-22 07:35:00|1697.7|1694.7|1698.6|1695.6|1700.7|1697.7|1696.6|1693.6|1795
1624347600000|2021-06-22 07:40:00|1699.6|1696.6|1699.6|1696.6|1700.1|1697.1|1699.6|1696.6|34
1624347900000|2021-06-22 07:45:00|1698.6|1695.6|1699.6|1696.6|1699.6|1696.6|1698.6|1695.6|17
1624348200000|2021-06-22 07:50:00|1698.6|1695.6|1696.6|1693.6|1699.1|1696.1|1696.6|1693.6|20
1624348500000|2021-06-22 07:55:00|1695.7|1692.7|1694.6|1691.6|1696.7|1693.7|1693.6|1690.6|41
1624348800000|2021-06-22 08:00:00|1694.7|1691.7|1694.6|1691.6|1696.7|1693.7|1694.6|1691.6|8
1624349100000|2021-06-22 08:05:00|1694.7|1691.7|1698.6|1695.6|1698.6|1695.6|1694.7|1691.7|17
1624349400000|2021-06-22 08:10:00|1699.1|1696.1|1697.6|1694.6|1699.6|1696.6|1697.6|1694.6|10
1624349700000|2021-06-22 08:15:00|1698.6|1695.6|1696.6|1693.6|1698.6|1695.6|1696.6|1693.6|67
1624350000000|2021-06-22 08:20:00|1696.1|1693.1|1693.6|1690.6|1696.1|1693.1|1693.6|1690.6|8
1624350300000|2021-06-22 08:25:00|1692.7|1689.7|1691.6|1688.6|1692.7|1689.7|1690.6|1687.6|18
1624350600000|2021-06-22 08:30:00|1690.7|1687.7|1692.1|1689.1|1692.1|1689.1|1688.6|1685.6|59
1624350900000|2021-06-22 08:35:00|1691.7|1688.7|1690.7|1687.7|1691.7|1688.7|1690.6|1687.6|9
1624351200000|2021-06-22 08:40:00|1691.1|1688.1|1690.7|1687.7|1691.2|1688.2|1690.1|1687.1|20
1624351500000|2021-06-22 08:45:00|1689.7|1686.7|1691.7|1688.7|1691.7|1688.7|1688.7|1685.7|7
1624351800000|2021-06-22 08:50:00|1691.6|1688.6|1694.6|1691.6|1694.6|1691.6|1691.6|1688.6|14
1624352100000|2021-06-22 08:55:00|1695.6|1692.6|1693.6|1690.6|1697.6|1694.6|1693.6|1690.6|12
1624352400000|2021-06-22 09:00:00|1692.7|1689.7|1693.7|1690.7|1694.6|1691.6|1691.6|1688.6|65
1624352700000|2021-06-22 09:05:00|1693.6|1690.6|1693.1|1690.1|1694.6|1691.6|1692.7|1689.7|3
1624353000000|2021-06-22 09:10:00|1693.2|1690.2|1695.6|1692.6|1695.6|1692.6|1693.2|1690.2|28
1624353300000|2021-06-22 09:15:00|1695.7|1692.7|1697.8|1694.8|1699.2|1696.2|1695.7|1692.7|94
1624353600000|2021-06-22 09:20:00|1697.7|1694.7|1696.6|1693.6|1698.2|1695.2|1694.7|1691.7|738
1624353900000|2021-06-22 09:25:00|1695.6|1692.6|1696.6|1693.6|1696.6|1693.6|1694.6|1691.6|112
1624354200000|2021-06-22 09:30:00|1695.7|1692.7|1698.8|1695.8|1698.8|1695.8|1695.7|1692.7|58
1624354500000|2021-06-22 09:35:00|1697.8|1694.8|1701.8|1698.8|1702.8|1699.8|1697.8|1694.8|187
1624354800000|2021-06-22 09:40:00|1700.8|1697.8|1697.8|1694.8|1701.8|1698.8|1697.8|1694.8|15
1624355100000|2021-06-22 09:45:00|1698.8|1695.8|1697.2|1694.2|1698.8|1695.8|1696.8|1693.8|17
1624355400000|2021-06-22 09:50:00|1697.7|1694.7|1696.8|1693.8|1697.8|1694.8|1696.8|1693.8|6
1624355700000|2021-06-22 09:55:00|1697.7|1694.7|1696.7|1693.7|1698.3|1695.3|1696.7|1693.7|19
1624356000000|2021-06-22 10:00:00|1695.7|1692.7|1696.7|1693.7|1696.8|1693.8|1695.7|1692.7|58
1624356300000|2021-06-22 10:05:00|1696.2|1693.2|1694.7|1691.7|1696.7|1693.7|1694.7|1691.7|5
1624356600000|2021-06-22 10:10:00|1695.2|1692.2|1696.7|1693.7|1697.8|1694.8|1694.7|1691.7|69
1624356900000|2021-06-22 10:15:00|1696.3|1693.3|1696.8|1693.8|1696.8|1693.8|1695.8|1692.8|3
1624357200000|2021-06-22 10:20:00|1696.7|1693.7|1695.8|1692.8|1696.8|1693.8|1695.8|1692.8|11
1624357500000|2021-06-22 10:25:00|1696.7|1693.7|1695.8|1692.8|1696.7|1693.7|1695.3|1692.3|12
1624357800000|2021-06-22 10:30:00|1696.2|1693.2|1694.8|1691.8|1697.7|1694.7|1694.8|1691.8|16
1624358100000|2021-06-22 10:35:00|1695.8|1692.8|1695.7|1692.7|1696.8|1693.8|1695.7|1692.7|29
1624358400000|2021-06-22 10:40:00|1695.8|1692.8|1696.2|1693.2|1696.8|1693.8|1694.7|1691.7|87
1624358700000|2021-06-22 10:45:00|1696.7|1693.7|1695.7|1692.7|1696.7|1693.7|1694.7|1691.7|8
1624359000000|2021-06-22 10:50:00|1696.6|1693.6|1695.7|1692.7|1696.7|1693.7|1695.7|1692.7|4
1624359300000|2021-06-22 10:55:00|1694.7|1691.7|1692.6|1689.6|1695.6|1692.6|1692.6|1689.6|488
1624359600000|2021-06-22 11:00:00|1693.1|1690.1|1696.6|1693.6|1696.6|1693.6|1692.6|1689.6|11
1624359900000|2021-06-22 11:05:00|1696.1|1693.1|1698.5|1695.5|1698.6|1695.6|1696.1|1693.1|10
1624360200000|2021-06-22 11:10:00|1698.1|1695.1|1697.5|1694.5|1698.6|1695.6|1697.5|1694.5|44
1624360500000|2021-06-22 11:15:00|1696.6|1693.6|1698.5|1695.5|1698.5|1695.5|1695.5|1692.5|1028
1624360800000|2021-06-22 11:20:00|1698|1695|1698.5|1695.5|1699|1696|1696.5|1693.5|11
1624361100000|2021-06-22 11:25:00|1697.5|1694.5|1697.5|1694.5|1697.5|1694.5|1696.5|1693.5|219
1624361400000|2021-06-22 11:30:00|1696.6|1693.6|1696.6|1693.6|1697.6|1694.6|1695.5|1692.5|785
1624361700000|2021-06-22 11:35:00|1696.5|1693.5|1695.6|1692.6|1696.5|1693.5|1695.6|1692.6|17
1624362000000|2021-06-22 11:40:00|1695.5|1692.5|1695.6|1692.6|1696.5|1693.5|1694.6|1691.6|19
1624362300000|2021-06-22 11:45:00|1696.5|1693.5|1694.6|1691.6|1696.5|1693.5|1694.6|1691.6|26
1624362600000|2021-06-22 11:50:00|1695|1692|1695.6|1692.6|1696.5|1693.5|1694.6|1691.6|15
1624362900000|2021-06-22 11:55:00|1695.5|1692.5|1694.5|1691.5|1695.6|1692.6|1692.6|1689.6|10
1624363200000|2021-06-22 12:00:00|1694.1|1691.1|1691.6|1688.6|1695.1|1692.1|1691.5|1688.5|128
1624363500000|2021-06-22 12:05:00|1692.6|1689.6|1692.5|1689.5|1692.6|1689.6|1691.5|1688.5|164
1624363800000|2021-06-22 12:10:00|1692|1689|1690.6|1687.6|1692|1689|1689.5|1686.5|258
1624364100000|2021-06-22 12:15:00|1691.6|1688.6|1693.5|1690.5|1693.6|1690.6|1691.5|1688.5|44
1624364400000|2021-06-22 12:20:00|1692.6|1689.6|1690.6|1687.6|1693.6|1690.6|1690.6|1687.6|14
1624364700000|2021-06-22 12:25:00|1691.6|1688.6|1685.1|1682.1|1691.6|1688.6|1685.1|1682.1|58
1624365000000|2021-06-22 12:30:00|1684.6|1681.6|1685.6|1682.6|1685.7|1682.7|1684.6|1681.6|66
1624365300000|2021-06-22 12:35:00|1684.6|1681.6|1684.6|1681.6|1685.6|1682.6|1684.6|1681.6|7
1624365600000|2021-06-22 12:40:00|1683.6|1680.6|1685.6|1682.6|1686.6|1683.6|1683.6|1680.6|145
1624365900000|2021-06-22 12:45:00|1685.1|1682.1|1684.6|1681.6|1685.1|1682.1|1683.6|1680.6|9
1624366200000|2021-06-22 12:50:00|1684.7|1681.7|1686.6|1683.6|1686.7|1683.7|1684.6|1681.6|25
1624366500000|2021-06-22 12:55:00|1686.7|1683.7|1685.7|1682.7|1687.6|1684.6|1684.7|1681.7|74
1624366800000|2021-06-22 13:00:00|1686.6|1683.6|1686.7|1683.7|1687.6|1684.6|1684.7|1681.7|93
1624367100000|2021-06-22 13:05:00|1687.6|1684.6|1687.7|1684.7|1688.7|1685.7|1685.7|1682.7|140
1624367400000|2021-06-22 13:10:00|1687.6|1684.6|1685.7|1682.7|1687.6|1684.6|1685.7|1682.7|5
1624367700000|2021-06-22 13:15:00|1686.2|1683.2|1683.7|1680.7|1686.7|1683.7|1683.7|1680.7|87
1624368000000|2021-06-22 13:20:00|1684.7|1681.7|1684.7|1681.7|1684.7|1681.7|1684.2|1681.2|17
1624368300000|2021-06-22 13:25:00|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|1685.7|1682.7|67
1624368600000|2021-06-22 13:30:00|1684.7|1681.7|1679.7|1676.7|1684.7|1681.7|1679.7|1676.7|171
1624368900000|2021-06-22 13:35:00|1680.2|1677.2|1678.7|1675.7|1680.7|1677.7|1677.7|1674.7|158
1624369200000|2021-06-22 13:40:00|1678.2|1675.2|1677.7|1674.7|1680.2|1677.2|1677.7|1674.7|158
1624369500000|2021-06-22 13:45:00|1677.2|1674.2|1674.7|1671.7|1677.8|1674.8|1673.3|1670.3|48
1624369800000|2021-06-22 13:50:00|1674.8|1671.8|1678.8|1675.8|1679.8|1676.8|1674.8|1671.8|208
1624370100000|2021-06-22 13:55:00|1678.9|1675.9|1682.9|1679.9|1682.9|1679.9|1678.8|1675.8|543
1624370400000|2021-06-22 14:00:00|1682.4|1679.4|1675.9|1672.9|1682.9|1679.9|1675.9|1672.9|357
1624370700000|2021-06-22 14:05:00|1675.4|1672.4|1669.9|1666.9|1675.4|1672.4|1669.9|1666.9|116
1624371000000|2021-06-22 14:10:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1667.9|1664.9|45
1624371300000|2021-06-22 14:15:00|1667.9|1664.9|1666.9|1663.9|1667.9|1664.9|1666.9|1663.9|326
1624371600000|2021-06-22 14:20:00|1667.8|1664.8|1666.9|1663.9|1668.9|1665.9|1666.9|1663.9|66
1624371900000|2021-06-22 14:25:00|1665.9|1662.9|1669.9|1666.9|1669.9|1666.9|1665.9|1662.9|20
1624372200000|2021-06-22 14:30:00|1669.8|1666.8|1670.9|1667.9|1671.9|1668.9|1667.9|1664.9|186
1624372500000|2021-06-22 14:35:00|1671.9|1668.9|1670.8|1667.8|1671.9|1668.9|1670.8|1667.8|433
1624372800000|2021-06-22 14:40:00|1670.9|1667.9|1671.9|1668.9|1671.9|1668.9|1670.8|1667.8|56
1624373100000|2021-06-22 14:45:00|1670.9|1667.9|1668.9|1665.9|1670.9|1667.9|1668.9|1665.9|65
1624373400000|2021-06-22 14:50:00|1668|1665|1666.9|1663.9|1668|1665|1666.9|1663.9|227
1624373700000|2021-06-22 14:55:00|1665.9|1662.9|1666.9|1663.9|1666.9|1663.9|1665.9|1662.9|58
1624374000000|2021-06-22 15:00:00|1666.4|1663.4|1665.8|1662.8|1666.9|1663.9|1665.8|1662.8|53
1624374300000|2021-06-22 15:05:00|1666.8|1663.8|1661.8|1658.8|1666.8|1663.8|1661.3|1658.3|140
1624374600000|2021-06-22 15:10:00|1662.7|1659.7|1663.7|1660.7|1663.7|1660.7|1662.7|1659.7|30
1624374900000|2021-06-22 15:15:00|1664.8|1661.8|1661.8|1658.8|1664.8|1661.8|1661.7|1658.7|175
1624375200000|2021-06-22 15:20:00|1660.8|1657.8|1661.7|1658.7|1661.8|1658.8|1660.8|1657.8|45
1624375500000|2021-06-22 15:25:00|1661.8|1658.8|1662.7|1659.7|1662.7|1659.7|1661.7|1658.7|23
1624375800000|2021-06-22 15:30:00|1663.7|1660.7|1662.7|1659.7|1663.8|1660.8|1662.7|1659.7|39
1624376100000|2021-06-22 15:35:00|1663.7|1660.7|1661.7|1658.7|1663.7|1660.7|1661.7|1658.7|90
1624376400000|2021-06-22 15:40:00|1661.8|1658.8|1662.8|1659.8|1663.8|1660.8|1661.7|1658.7|29
1624376700000|2021-06-22 15:45:00|1663.7|1660.7|1663.7|1660.7|1664.7|1661.7|1663.7|1660.7|44
1624377000000|2021-06-22 15:50:00|1663.8|1660.8|1665.8|1662.8|1665.8|1662.8|1663.8|1660.8|38
1624377300000|2021-06-22 15:55:00|1666.8|1663.8|1665.8|1662.8|1666.8|1663.8|1665.8|1662.8|49
1624377600000|2021-06-22 16:00:00|1664.8|1661.8|1664.8|1661.8|1665.8|1662.8|1663.8|1660.8|122
1624377900000|2021-06-22 16:05:00|||||||||24
1624378200000|2021-06-22 16:10:00|1665.8|1662.8|1666.8|1663.8|1666.8|1663.8|1664.8|1661.8|348
1624378500000|2021-06-22 16:15:00|1667.8|1664.8|1667.8|1664.8|1667.8|1664.8|1666.8|1663.8|87
1624378800000|2021-06-22 16:20:00|1666.8|1663.8|1669.8|1666.8|1669.8|1666.8|1666.8|1663.8|274
1624379100000|2021-06-22 16:25:00|1669.3|1666.3|1669.8|1666.8|1670.8|1667.8|1668.8|1665.8|210
1624379400000|2021-06-22 16:30:00|1670.3|1667.3|1669.9|1666.9|1670.8|1667.8|1668.9|1665.9|348
1624379700000|2021-06-22 16:35:00|1669.8|1666.8|1667.9|1664.9|1669.9|1666.9|1667.9|1664.9|101
1624380000000|2021-06-22 16:40:00|1667.8|1664.8|1667.9|1664.9|1667.9|1664.9|1666.9|1663.9|71
1624380300000|2021-06-22 16:45:00|1667.8|1664.8|1667.9|1664.9|1668.9|1665.9|1666.9|1663.9|113
1624380600000|2021-06-22 16:50:00|1668.4|1665.4|1676.8|1673.8|1677.8|1674.8|1668.4|1665.4|1045
1624380900000|2021-06-22 16:55:00|1675.9|1672.9|1675.9|1672.9|1675.9|1672.9|1672.9|1669.9|210
1624433400000|2021-06-23 07:30:00|1689.2|1686.2|1686.1|1683.1|1690.1|1687.1|1683.6|1680.6|198
1624433700000|2021-06-23 07:35:00|1685.6|1682.6|1691|1688|1691|1688|1685.1|1682.1|60
1624434000000|2021-06-23 07:40:00|1690.5|1687.5|1691.6|1688.6|1692.6|1689.6|1690.1|1687.1|43
1624434300000|2021-06-23 07:45:00|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|1692.1|1689.1|140
1624434600000|2021-06-23 07:50:00|1691.1|1688.1|1692.1|1689.1|1692.1|1689.1|1691.1|1688.1|25
1624434900000|2021-06-23 07:55:00|1691.1|1688.1|1692.1|1689.1|1692.2|1689.2|1691|1688|113
1624435200000|2021-06-23 08:00:00|1691.2|1688.2|1692.1|1689.1|1692.1|1689.1|1691.2|1688.2|9
1624435500000|2021-06-23 08:05:00|1693.2|1690.2|1698.1|1695.1|1698.6|1695.6|1693.2|1690.2|32
1624435800000|2021-06-23 08:10:00|1697.2|1694.2|1696.6|1693.6|1697.2|1694.2|1695.1|1692.1|22
1624436100000|2021-06-23 08:15:00|1696.7|1693.7|1697.1|1694.1|1699.1|1696.1|1696.7|1693.7|54
1624436400000|2021-06-23 08:20:00|1696.1|1693.1|1699.1|1696.1|1699.1|1696.1|1696.1|1693.1|68
1624436700000|2021-06-23 08:25:00|1698.1|1695.1|1700.1|1697.1|1701.1|1698.1|1698.1|1695.1|107
1624437000000|2021-06-23 08:30:00|1699.2|1696.2|1699.2|1696.2|1700.2|1697.2|1699.2|1696.2|8
1624437300000|2021-06-23 08:35:00|1700.1|1697.1|1698.1|1695.1|1700.1|1697.1|1696.6|1693.6|39
1624437600000|2021-06-23 08:40:00|1699.1|1696.1|1693.1|1690.1|1701.1|1698.1|1691.2|1688.2|56
1624437900000|2021-06-23 08:45:00|1692.1|1689.1|1695.2|1692.2|1696.2|1693.2|1690.2|1687.2|670
1624438200000|2021-06-23 08:50:00|1696.2|1693.2|1699.2|1696.2|1699.2|1696.2|1695.2|1692.2|14
1624438500000|2021-06-23 08:55:00|1698.2|1695.2|1697.2|1694.2|1698.7|1695.7|1696.7|1693.7|122
1624438800000|2021-06-23 09:00:00|1698.2|1695.2|1699.2|1696.2|1699.2|1696.2|1697.2|1694.2|9
1624439100000|2021-06-23 09:05:00|1698.3|1695.3|1696.2|1693.2|1698.3|1695.3|1696.2|1693.2|19
1624439400000|2021-06-23 09:10:00|1695.2|1692.2|1692.2|1689.2|1695.2|1692.2|1692.2|1689.2|13
1624439700000|2021-06-23 09:15:00|1692.7|1689.7|1693.2|1690.2|1694.2|1691.2|1692.7|1689.7|9
1624440000000|2021-06-23 09:20:00|1694.2|1691.2|1696.2|1693.2|1696.2|1693.2|1694.2|1691.2|11
1624440300000|2021-06-23 09:25:00|1695.2|1692.2|1693.2|1690.2|1695.2|1692.2|1693.2|1690.2|13
1624440600000|2021-06-23 09:30:00|1692.2|1689.2|1693.2|1690.2|1693.2|1690.2|1692.2|1689.2|12
1624440900000|2021-06-23 09:35:00|1693.7|1690.7|1693.3|1690.3|1696.7|1693.7|1693.2|1690.2|57
1624441200000|2021-06-23 09:40:00|1692.3|1689.3|1693.2|1690.2|1693.3|1690.3|1692.3|1689.3|17
1624441500000|2021-06-23 09:45:00|1692.2|1689.2|1690.8|1687.8|1692.2|1689.2|1690.2|1687.2|8
1624441800000|2021-06-23 09:50:00|1691.2|1688.2|1693.8|1690.8|1693.8|1690.8|1691.2|1688.2|93
1624442100000|2021-06-23 09:55:00|1694.2|1691.2|1693.8|1690.8|1694.8|1691.8|1693.3|1690.3|122
1624442400000|2021-06-23 10:00:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.3|1688.3|8
1624442700000|2021-06-23 10:05:00|1692.2|1689.2|1692.3|1689.3|1692.3|1689.3|1691.3|1688.3|8
1624443000000|2021-06-23 10:10:00|1691.3|1688.3|1691.2|1688.2|1693.3|1690.3|1691.2|1688.2|86
1624443300000|2021-06-23 10:15:00|1691.7|1688.7|1693.2|1690.2|1693.7|1690.7|1691.7|1688.7|23
1624443600000|2021-06-23 10:20:00|1692.3|1689.3|1692.2|1689.2|1693.2|1690.2|1692.2|1689.2|21
1624443900000|2021-06-23 10:25:00|1692.3|1689.3|1691.2|1688.2|1693.2|1690.2|1691.2|1688.2|28
1624444200000|2021-06-23 10:30:00|1692.3|1689.3|1691.2|1688.2|1692.3|1689.3|1691.2|1688.2|22
1624444500000|2021-06-23 10:35:00|1691.3|1688.3|1692.7|1689.7|1692.7|1689.7|1691.2|1688.2|8
1624444800000|2021-06-23 10:40:00|1693.2|1690.2|1693.7|1690.7|1694.2|1691.2|1693.2|1690.2|18
1624445100000|2021-06-23 10:45:00|1694.2|1691.2|1693.3|1690.3|1694.2|1691.2|1693.2|1690.2|13
1624445400000|2021-06-23 10:50:00|1694.2|1691.2|1692.2|1689.2|1694.2|1691.2|1691.3|1688.3|14
1624445700000|2021-06-23 10:55:00|1692.3|1689.3|1692.3|1689.3|1693.2|1690.2|1692.2|1689.2|4
1624446000000|2021-06-23 11:00:00|1692.2|1689.2|1695.2|1692.2|1695.2|1692.2|1692.2|1689.2|38
1624446300000|2021-06-23 11:05:00|1694.2|1691.2|1696.2|1693.2|1696.2|1693.2|1694.2|1691.2|54
1624446600000|2021-06-23 11:10:00|1695.2|1692.2|1695.2|1692.2|1695.2|1692.2|1694.2|1691.2|41
1624446900000|2021-06-23 11:15:00|1695.7|1692.7|1695.2|1692.2|1695.7|1692.7|1694.2|1691.2|18
1624447200000|2021-06-23 11:20:00|1694.7|1691.7|1690.3|1687.3|1694.7|1691.7|1690.3|1687.3|19
1624447500000|2021-06-23 11:25:00|1690.8|1687.8|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|14
1624447800000|2021-06-23 11:30:00|||||||||8
1624448100000|2021-06-23 11:35:00|1691.2|1688.2|1690.2|1687.2|1691.2|1688.2|1690.2|1687.2|62
1624448400000|2021-06-23 11:40:00|1688.2|1685.2|1687.2|1684.2|1688.3|1685.3|1685.3|1682.3|26
1624448700000|2021-06-23 11:45:00|1686.3|1683.3|1687.2|1684.2|1687.3|1684.3|1686.2|1683.2|10
1624449000000|2021-06-23 11:50:00|1686.3|1683.3|1683.3|1680.3|1686.3|1683.3|1683.3|1680.3|45
1624449300000|2021-06-23 11:55:00|1684.3|1681.3|1687.8|1684.8|1688.4|1685.4|1684.3|1681.3|27
1624449600000|2021-06-23 12:00:00|1688.3|1685.3|1687.8|1684.8|1693.3|1690.3|1687.3|1684.3|36
1624449900000|2021-06-23 12:05:00|1687.4|1684.4|1686.3|1683.3|1689.3|1686.3|1686.3|1683.3|31
1624450200000|2021-06-23 12:10:00|1686.4|1683.4|1694.3|1691.3|1695.3|1692.3|1685.3|1682.3|107
1624450500000|2021-06-23 12:15:00|1693.3|1690.3|1693.8|1690.8|1694.3|1691.3|1692.3|1689.3|41
1624450800000|2021-06-23 12:20:00|1694.3|1691.3|1695.3|1692.3|1696.3|1693.3|1694.3|1691.3|211
1624451100000|2021-06-23 12:25:00|1694.3|1691.3|1694.3|1691.3|1696.3|1693.3|1694.3|1691.3|8
1624451400000|2021-06-23 12:30:00|1695.3|1692.3|1694.3|1691.3|1695.3|1692.3|1693.3|1690.3|4
1624451700000|2021-06-23 12:35:00|1694.8|1691.8|1693.3|1690.3|1697.3|1694.3|1692.3|1689.3|17
1624452000000|2021-06-23 12:40:00|1692.8|1689.8|1695.3|1692.3|1695.3|1692.3|1692.4|1689.4|9
1624452300000|2021-06-23 12:45:00|1695.4|1692.4|1696.4|1693.4|1697.4|1694.4|1694.4|1691.4|501
1624452600000|2021-06-23 12:50:00|1696.9|1693.9|1699.4|1696.4|1699.4|1696.4|1696.4|1693.4|11
1624452900000|2021-06-23 12:55:00|1700.4|1697.4|1699.4|1696.4|1701.4|1698.4|1698.4|1695.4|26
1624453200000|2021-06-23 13:00:00|1698.9|1695.9|1699.5|1696.5|1700.4|1697.4|1698.5|1695.5|626
1624453500000|2021-06-23 13:05:00|1700.4|1697.4|1699.4|1696.4|1700.4|1697.4|1698.5|1695.5|37
1624453800000|2021-06-23 13:10:00|1699.9|1696.9|1703.4|1700.4|1704.4|1701.4|1699.4|1696.4|115
1624454100000|2021-06-23 13:15:00|1704.4|1701.4|1704.4|1701.4|1705.4|1702.4|1703.4|1700.4|46
1624454400000|2021-06-23 13:20:00|1703.4|1700.4|1705.4|1702.4|1705.4|1702.4|1703.4|1700.4|191
1624454700000|2021-06-23 13:25:00|1706.4|1703.4|1702.5|1699.5|1708.4|1705.4|1702.4|1699.4|115
1624455000000|2021-06-23 13:30:00|1703|1700|1704.4|1701.4|1706.4|1703.4|1702.4|1699.4|48
1624455300000|2021-06-23 13:35:00|1704.9|1701.9|1705.4|1702.4|1706.4|1703.4|1704.9|1701.9|452
1624455600000|2021-06-23 13:40:00|1706.4|1703.4|1704.9|1701.9|1706.4|1703.4|1704.4|1701.4|912
1624455900000|2021-06-23 13:45:00|1705.3|1702.3|1707.3|1704.3|1708.4|1705.4|1703.4|1700.4|60
1624456200000|2021-06-23 13:50:00|1708.3|1705.3|1706.5|1703.5|1708.5|1705.5|1703.5|1700.5|2249
1624456500000|2021-06-23 13:55:00|1707.5|1704.5|1708.5|1705.5|1713.4|1710.4|1707.5|1704.5|258
1624456800000|2021-06-23 14:00:00|1709|1706|1703.5|1700.5|1710.5|1707.5|1703.5|1700.5|39
1624457100000|2021-06-23 14:05:00|1704.4|1701.4|1697.4|1694.4|1704.5|1701.5|1696.9|1693.9|261
1624457400000|2021-06-23 14:10:00|1697.5|1694.5|1695.4|1692.4|1698.4|1695.4|1695.3|1692.3|171
1624457700000|2021-06-23 14:15:00|1694.4|1691.4|1697.4|1694.4|1700.4|1697.4|1694.4|1691.4|257
1624458000000|2021-06-23 14:20:00|1698.3|1695.3|1692.3|1689.3|1698.4|1695.4|1691.8|1688.8|241
1624458300000|2021-06-23 14:25:00|1692.8|1689.8|1691.3|1688.3|1693.3|1690.3|1690.3|1687.3|451
1624458600000|2021-06-23 14:30:00|1691.4|1688.4|1687.3|1684.3|1696.3|1693.3|1685.3|1682.3|168
1624458900000|2021-06-23 14:35:00|1686.4|1683.4|1682.3|1679.3|1688.3|1685.3|1681.3|1678.3|97
1624459200000|2021-06-23 14:40:00|1682.8|1679.8|1685.3|1682.3|1687.4|1684.4|1682.3|1679.3|189
1624459500000|2021-06-23 14:45:00|1684.8|1681.8|1682.7|1679.7|1684.8|1681.8|1681.3|1678.3|1856
1624459800000|2021-06-23 14:50:00|1682.3|1679.3|1686.2|1683.2|1686.2|1683.2|1681.2|1678.2|207
1624460100000|2021-06-23 14:55:00|1686.3|1683.3|1685.3|1682.3|1687.3|1684.3|1684.2|1681.2|225
1624460400000|2021-06-23 15:00:00|1685.8|1682.8|1688.2|1685.2|1689.2|1686.2|1685.7|1682.7|33
1624460700000|2021-06-23 15:05:00|1688.3|1685.3|1686.2|1683.2|1688.3|1685.3|1686.2|1683.2|21
1624461000000|2021-06-23 15:10:00|1687.2|1684.2|1688.2|1685.2|1689.2|1686.2|1687.2|1684.2|74
1624461300000|2021-06-23 15:15:00|1688.3|1685.3|1692.2|1689.2|1694.2|1691.2|1688.3|1685.3|65
1624461600000|2021-06-23 15:20:00|1691.2|1688.2|1691.2|1688.2|1693.2|1690.2|1690.2|1687.2|39
1624461900000|2021-06-23 15:25:00|1692.2|1689.2|1693.2|1690.2|1694.2|1691.2|1691.2|1688.2|360
1624462200000|2021-06-23 15:30:00|1694.2|1691.2|1690.2|1687.2|1694.2|1691.2|1689.2|1686.2|128
1624462500000|2021-06-23 15:35:00|1689.7|1686.7|1692.2|1689.2|1693.2|1690.2|1689.2|1686.2|138
1624462800000|2021-06-23 15:40:00|1692.3|1689.3|1695.2|1692.2|1696.2|1693.2|1692.2|1689.2|146
1624463100000|2021-06-23 15:45:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|31
1624463400000|2021-06-23 15:50:00|1696.2|1693.2|1697.2|1694.2|1697.2|1694.2|1696.2|1693.2|57
1624463700000|2021-06-23 15:55:00|1696.2|1693.2|1695.2|1692.2|1696.2|1693.2|1695.2|1692.2|146
1624464000000|2021-06-23 16:00:00|1695.3|1692.3|1699.3|1696.3|1700.2|1697.2|1695.3|1692.3|103
1624464300000|2021-06-23 16:05:00|1701.3|1698.3|1702.3|1699.3|1703.2|1700.2|1700.3|1697.3|56
1624464600000|2021-06-23 16:10:00|1702.8|1699.8|1702.3|1699.3|1702.8|1699.8|1699.3|1696.3|51
1624464900000|2021-06-23 16:15:00|1701.8|1698.8|1699.2|1696.2|1703.8|1700.8|1699.2|1696.2|24
1624465200000|2021-06-23 16:20:00|1700.2|1697.2|1702.2|1699.2|1702.2|1699.2|1699.3|1696.3|37
1624465500000|2021-06-23 16:25:00|1703.2|1700.2|1704.2|1701.2|1705.2|1702.2|1703.2|1700.2|93
1624465800000|2021-06-23 16:30:00|1703.7|1700.7|1703.2|1700.2|1704.2|1701.2|1703.2|1700.2|47
1624466100000|2021-06-23 16:35:00|1702.3|1699.3|1703.2|1700.2|1703.2|1700.2|1702.2|1699.2|29
1624466400000|2021-06-23 16:40:00|1702.8|1699.8|1700.2|1697.2|1703.2|1700.2|1699.2|1696.2|130
1624466700000|2021-06-23 16:45:00|1701.3|1698.3|1703.8|1700.8|1705.3|1702.3|1700.2|1697.2|284
1624467000000|2021-06-23 16:50:00|1703.3|1700.3|1697.8|1694.8|1704.3|1701.3|1697.3|1694.3|401
1624467300000|2021-06-23 16:55:00|1698.3|1695.3|1696.3|1693.3|1699.4|1696.4|1696.3|1693.3|145
1624519800000|2021-06-24 07:30:00|1695.6|1692.6|1695.2|1692.2|1698.7|1695.7|1694.2|1691.2|108
1624520100000|2021-06-24 07:35:00|1694.7|1691.7|1694.7|1691.7|1695.7|1692.7|1693.2|1690.2|5
1624520400000|2021-06-24 07:40:00|1695.6|1692.6|1692.7|1689.7|1695.7|1692.7|1691.7|1688.7|5
1624520700000|2021-06-24 07:45:00|1693.6|1690.6|1693.5|1690.5|1695.1|1692.1|1691.7|1688.7|1528
1624521000000|2021-06-24 07:50:00|1693|1690|1693.5|1690.5|1694.5|1691.5|1693|1690|10
1624521300000|2021-06-24 07:55:00|1692.6|1689.6|1693|1690|1693.6|1690.6|1692.5|1689.5|464
1624521600000|2021-06-24 08:00:00|1693.5|1690.5|1692.1|1689.1|1693.5|1690.5|1691.5|1688.5|202
1624521900000|2021-06-24 08:05:00|1692.5|1689.5|1691.6|1688.6|1693.5|1690.5|1691.6|1688.6|19
1624522200000|2021-06-24 08:10:00|1691.5|1688.5|1690.5|1687.5|1691.5|1688.5|1689.6|1686.6|7
1624522500000|2021-06-24 08:15:00|1689.6|1686.6|1689.6|1686.6|1690.5|1687.5|1689.1|1686.1|13
1624522800000|2021-06-24 08:20:00|1690.6|1687.6|1690.6|1687.6|1690.6|1687.6|1689.6|1686.6|117
1624523100000|2021-06-24 08:25:00|1690.1|1687.1|1690.6|1687.6|1690.6|1687.6|1689.1|1686.1|52
1624523400000|2021-06-24 08:30:00|1689.6|1686.6|1688.6|1685.6|1689.6|1686.6|1688.6|1685.6|26
1624523700000|2021-06-24 08:35:00|1688.1|1685.1|1687.6|1684.6|1688.6|1685.6|1687.6|1684.6|22
1624524000000|2021-06-24 08:40:00|1686.7|1683.7|1687.6|1684.6|1687.6|1684.6|1686.6|1683.6|37
1624524300000|2021-06-24 08:45:00|1687.1|1684.1|1686.6|1683.6|1687.6|1684.6|1686.6|1683.6|3
1624524600000|2021-06-24 08:50:00|1687.6|1684.6|1686.6|1683.6|1687.6|1684.6|1682.6|1679.6|42
1624524900000|2021-06-24 08:55:00|1686.1|1683.1|1685.1|1682.1|1686.6|1683.6|1685.1|1682.1|20
1624525200000|2021-06-24 09:00:00|1685.6|1682.6|1688.7|1685.7|1688.7|1685.7|1685.6|1682.6|17
1624525500000|2021-06-24 09:05:00|1688.6|1685.6|1687.6|1684.6|1688.6|1685.6|1687.1|1684.1|5
1624525800000|2021-06-24 09:10:00|1687.1|1684.1|1683.6|1680.6|1687.1|1684.1|1683.6|1680.6|152
1624526100000|2021-06-24 09:15:00|1684.6|1681.6|1683.6|1680.6|1684.6|1681.6|1683.6|1680.6|8
1624526400000|2021-06-24 09:20:00|1683.7|1680.7|1684.6|1681.6|1684.7|1681.7|1683.6|1680.6|21
1624526700000|2021-06-24 09:25:00|1683.7|1680.7|1684.6|1681.6|1684.6|1681.6|1683.7|1680.7|5
1624527000000|2021-06-24 09:30:00|1684.7|1681.7|1686.7|1683.7|1686.7|1683.7|1683.6|1680.6|19
1624527300000|2021-06-24 09:35:00|1687.6|1684.6|1689.7|1686.7|1690.7|1687.7|1687.6|1684.6|50
1624527600000|2021-06-24 09:40:00|||||||||22
1624527900000|2021-06-24 09:45:00|1690.1|1687.1|1689.7|1686.7|1690.6|1687.6|1689.6|1686.6|29
1624528200000|2021-06-24 09:50:00|1688.7|1685.7|1689.7|1686.7|1689.7|1686.7|1688.7|1685.7|107
1624528500000|2021-06-24 09:55:00|1689.6|1686.6|1687.7|1684.7|1689.7|1686.7|1687.7|1684.7|28
1624528800000|2021-06-24 10:00:00|1686.7|1683.7|1686.7|1683.7|1687.7|1684.7|1686.6|1683.6|24
1624529100000|2021-06-24 10:05:00|1686.6|1683.6|1685.7|1682.7|1686.7|1683.7|1683.7|1680.7|47
1624529400000|2021-06-24 10:10:00|1686.7|1683.7|1687.6|1684.6|1687.7|1684.7|1685.7|1682.7|5
1624529700000|2021-06-24 10:15:00|1686.6|1683.6|1686.7|1683.7|1686.7|1683.7|1685.7|1682.7|6
1624530000000|2021-06-24 10:20:00|1687.7|1684.7|1687.7|1684.7|1687.7|1684.7|1687.7|1684.7|112
1624530300000|2021-06-24 10:25:00|1688.2|1685.2|1686.8|1683.8|1688.7|1685.7|1686.7|1683.7|693
1624530600000|2021-06-24 10:30:00|1686.7|1683.7|1689.3|1686.3|1689.8|1686.8|1686.7|1683.7|315
1624530900000|2021-06-24 10:35:00|1688.8|1685.8|1689.8|1686.8|1689.8|1686.8|1688.8|1685.8|22
1624531200000|2021-06-24 10:40:00|1688.8|1685.8|1690.8|1687.8|1690.8|1687.8|1688.8|1685.8|34
1624531500000|2021-06-24 10:45:00|1689.8|1686.8|1691.8|1688.8|1693.8|1690.8|1689.8|1686.8|108
1624531800000|2021-06-24 10:50:00|1691.9|1688.9|1693.9|1690.9|1694.8|1691.8|1691.9|1688.9|63
1624532100000|2021-06-24 10:55:00|1693.8|1690.8|1693.4|1690.4|1695.8|1692.8|1693.4|1690.4|42
1624532400000|2021-06-24 11:00:00|1693.8|1690.8|1691.9|1688.9|1694.8|1691.8|1691.8|1688.8|71
1624532700000|2021-06-24 11:05:00|1692.9|1689.9|1697.9|1694.9|1697.9|1694.9|1691.9|1688.9|191
1624533000000|2021-06-24 11:10:00|1697.8|1694.8|1697.4|1694.4|1698.4|1695.4|1695.9|1692.9|123
1624533300000|2021-06-24 11:15:00|1696.9|1693.9|1696.4|1693.4|1697.9|1694.9|1695.9|1692.9|78
1624533600000|2021-06-24 11:20:00|1696.9|1693.9|1696.9|1693.9|1698.9|1695.9|1696.9|1693.9|338
1624533900000|2021-06-24 11:25:00|1697.9|1694.9|1698.4|1695.4|1698.9|1695.9|1696.9|1693.9|645
1624534200000|2021-06-24 11:30:00|1697.9|1694.9|1694.9|1691.9|1697.9|1694.9|1693.8|1690.8|231
1624534500000|2021-06-24 11:35:00|1695.9|1692.9|1695.3|1692.3|1695.9|1692.9|1693.8|1690.8|40
1624534800000|2021-06-24 11:40:00|1694.8|1691.8|1694.8|1691.8|1695.8|1692.8|1694.3|1691.3|40
1624535100000|2021-06-24 11:45:00|1694.3|1691.3|1694.8|1691.8|1695.8|1692.8|1694.3|1691.3|7
1624535400000|2021-06-24 11:50:00|1695.8|1692.8|1691.9|1688.9|1695.8|1692.8|1691.9|1688.9|13
1624535700000|2021-06-24 11:55:00|1692.3|1689.3|1690.8|1687.8|1692.4|1689.4|1690.4|1687.4|26
1624536000000|2021-06-24 12:00:00|1689.8|1686.8|1690.8|1687.8|1690.8|1687.8|1688.8|1685.8|193
1624536300000|2021-06-24 12:05:00|1689.8|1686.8|1689.8|1686.8|1690.8|1687.8|1688.8|1685.8|196
1624536600000|2021-06-24 12:10:00|1690.7|1687.7|1692.8|1689.8|1695.8|1692.8|1690.7|1687.7|176
1624536900000|2021-06-24 12:15:00|1692.3|1689.3|1692.8|1689.8|1694.8|1691.8|1692.3|1689.3|42
1624537200000|2021-06-24 12:20:00|1691.8|1688.8|1694.8|1691.8|1694.8|1691.8|1691.8|1688.8|55
1624537500000|2021-06-24 12:25:00|1695.3|1692.3|1693.8|1690.8|1695.8|1692.8|1692.8|1689.8|41
1624537800000|2021-06-24 12:30:00|1694.8|1691.8|1693.8|1690.8|1694.8|1691.8|1690.8|1687.8|29
1624538100000|2021-06-24 12:35:00|1694.8|1691.8|1693.8|1690.8|1694.8|1691.8|1693.3|1690.3|23
1624538400000|2021-06-24 12:40:00|1693.3|1690.3|1692.8|1689.8|1693.3|1690.3|1691.8|1688.8|19
1624538700000|2021-06-24 12:45:00|1691.8|1688.8|1692.8|1689.8|1693.8|1690.8|1691.8|1688.8|52
1624539000000|2021-06-24 12:50:00|1692.3|1689.3|1688.8|1685.8|1692.3|1689.3|1687.8|1684.8|48
1624539300000|2021-06-24 12:55:00|1687.3|1684.3|1689.8|1686.8|1689.8|1686.8|1687.3|1684.3|111
1624539600000|2021-06-24 13:00:00|1690.3|1687.3|1686.8|1683.8|1690.3|1687.3|1686.8|1683.8|5
1624539900000|2021-06-24 13:05:00|1686.3|1683.3|1685.8|1682.8|1686.3|1683.3|1683.8|1680.8|51
1624540200000|2021-06-24 13:10:00|1685.9|1682.9|1686.8|1683.8|1687.8|1684.8|1685.8|1682.8|16
1624540500000|2021-06-24 13:15:00|1684.8|1681.8|1684.8|1681.8|1685.8|1682.8|1683.8|1680.8|62
1624540800000|2021-06-24 13:20:00|1683.8|1680.8|1683.8|1680.8|1684.8|1681.8|1682.8|1679.8|166
1624541100000|2021-06-24 13:25:00|1684.8|1681.8|1682.8|1679.8|1684.8|1681.8|1680.8|1677.8|258
1624541400000|2021-06-24 13:30:00|1681.8|1678.8|1684.8|1681.8|1684.8|1681.8|1680.3|1677.3|119
1624541700000|2021-06-24 13:35:00|1684.3|1681.3|1681.8|1678.8|1684.8|1681.8|1681.8|1678.8|10
1624542000000|2021-06-24 13:40:00|1683.3|1680.3|1683.8|1680.8|1686.8|1683.8|1683.3|1680.3|172
1624542300000|2021-06-24 13:45:00|1682.8|1679.8|1682.3|1679.3|1682.8|1679.8|1681.8|1678.8|63
1624542600000|2021-06-24 13:50:00|1682.8|1679.8|1683.8|1680.8|1684.8|1681.8|1681.8|1678.8|65
1624542900000|2021-06-24 13:55:00|1684.8|1681.8|1683.8|1680.8|1684.8|1681.8|1683.8|1680.8|25
1624543200000|2021-06-24 14:00:00|1684.8|1681.8|1680.8|1677.8|1684.8|1681.8|1680.8|1677.8|159
1624543500000|2021-06-24 14:05:00|1681.3|1678.3|1681.8|1678.8|1681.8|1678.8|1680.8|1677.8|177
1624543800000|2021-06-24 14:10:00|1682.8|1679.8|1681.3|1678.3|1682.8|1679.8|1680.8|1677.8|152
1624544100000|2021-06-24 14:15:00|1680.8|1677.8|1681.8|1678.8|1681.9|1678.9|1679.9|1676.9|145
1624544400000|2021-06-24 14:20:00|1681.9|1678.9|1684.9|1681.9|1685.9|1682.9|1681.9|1678.9|43
1624544700000|2021-06-24 14:25:00|1685.4|1682.4|1688.4|1685.4|1688.9|1685.9|1684.9|1681.9|64
1624545000000|2021-06-24 14:30:00|1688.8|1685.8|1685.8|1682.8|1688.8|1685.8|1684.8|1681.8|354
1624545300000|2021-06-24 14:35:00|1686.3|1683.3|1687.8|1684.8|1687.8|1684.8|1684.8|1681.8|207
1624545600000|2021-06-24 14:40:00|1686.9|1683.9|1686.8|1683.8|1687.9|1684.9|1685.8|1682.8|305
1624545900000|2021-06-24 14:45:00|1687.8|1684.8|1685.8|1682.8|1687.8|1684.8|1685.8|1682.8|64
1624546200000|2021-06-24 14:50:00|1686.8|1683.8|1688.8|1685.8|1689.8|1686.8|1686.3|1683.3|136
1624546500000|2021-06-24 14:55:00|1688.9|1685.9|1692.8|1689.8|1692.9|1689.9|1688.9|1685.9|55
1624546800000|2021-06-24 15:00:00|1692.9|1689.9|1693.9|1690.9|1694.8|1691.8|1691.9|1688.9|28
1624547100000|2021-06-24 15:05:00|1693.8|1690.8|1693.8|1690.8|1694.8|1691.8|1693.8|1690.8|94
1624547400000|2021-06-24 15:10:00|1694.8|1691.8|1699.8|1696.8|1700.8|1697.8|1693.8|1690.8|84
1624547700000|2021-06-24 15:15:00|1700.8|1697.8|1698.8|1695.8|1701.8|1698.8|1698.8|1695.8|32
1624548000000|2021-06-24 15:20:00|1698.3|1695.3|1697.8|1694.8|1699.8|1696.8|1697.8|1694.8|70
1624548300000|2021-06-24 15:25:00|1698.3|1695.3|1703.8|1700.8|1704.8|1701.8|1697.8|1694.8|121
1624548600000|2021-06-24 15:30:00|1704.8|1701.8|1701.8|1698.8|1704.8|1701.8|1700.3|1697.3|65
1624548900000|2021-06-24 15:35:00|1702.8|1699.8|1699.8|1696.8|1702.8|1699.8|1696.8|1693.8|210
1624549200000|2021-06-24 15:40:00|1698.8|1695.8|1703.8|1700.8|1703.8|1700.8|1698.8|1695.8|64
1624549500000|2021-06-24 15:45:00|1704.8|1701.8|1706.8|1703.8|1709.8|1706.8|1704.8|1701.8|254
1624549800000|2021-06-24 15:50:00|1707.8|1704.8|1707.8|1704.8|1707.8|1704.8|1706.3|1703.3|91
1624550100000|2021-06-24 15:55:00|1708.8|1705.8|1710.8|1707.8|1710.8|1707.8|1707.8|1704.8|49
1624550400000|2021-06-24 16:00:00|1709.8|1706.8|1710.8|1707.8|1711.8|1708.8|1708.8|1705.8|38
1624550700000|2021-06-24 16:05:00|1711.8|1708.8|1709.8|1706.8|1711.8|1708.8|1708.8|1705.8|69
1624551000000|2021-06-24 16:10:00|1709.3|1706.3|1711.8|1708.8|1711.8|1708.8|1707.8|1704.8|21
1624551300000|2021-06-24 16:15:00|1710.8|1707.8|1709.8|1706.8|1711.8|1708.8|1709.8|1706.8|179
1624551600000|2021-06-24 16:20:00|1710.8|1707.8|1712.8|1709.8|1712.8|1709.8|1710.8|1707.8|353
1624551900000|2021-06-24 16:25:00|1712.3|1709.3|1716.8|1713.8|1717.8|1714.8|1710.8|1707.8|189
1624552200000|2021-06-24 16:30:00|1716.3|1713.3|1717.8|1714.8|1721.8|1718.8|1716.3|1713.3|73
1624552500000|2021-06-24 16:35:00|1719.7|1716.7|1720.8|1717.8|1720.8|1717.8|1719.7|1716.7|60
1624552800000|2021-06-24 16:40:00|1721.8|1718.8|1719.8|1716.8|1721.8|1718.8|1719.8|1716.8|58
1624553100000|2021-06-24 16:45:00|1720.3|1717.3|1720.8|1717.8|1720.8|1717.8|1718.8|1715.8|29
1624553400000|2021-06-24 16:50:00|1721.8|1718.8|1723.9|1720.9|1726.8|1723.8|1721.8|1718.8|1195
1624553700000|2021-06-24 16:55:00|1724.9|1721.9|1728.4|1725.4|1728.9|1725.9|1723.9|1720.9|298
1624606200000|2021-06-25 07:30:00|1730.1|1727.1|1729.1|1726.1|1730.1|1727.1|1727.1|1724.1|169
1624606500000|2021-06-25 07:35:00|1729.6|1726.6|1727.1|1724.1|1730.1|1727.1|1727.1|1724.1|14
1624606800000|2021-06-25 07:40:00|1726.7|1723.7|1724.6|1721.6|1727.1|1724.1|1722.6|1719.6|36
1624607100000|2021-06-25 07:45:00|1725.1|1722.1|1725.6|1722.6|1726.1|1723.1|1725.1|1722.1|1178
1624607400000|2021-06-25 07:50:00|1726.1|1723.1|1727.1|1724.1|1728.1|1725.1|1726.1|1723.1|62
1624607700000|2021-06-25 07:55:00|1726.1|1723.1|1726.1|1723.1|1727.1|1724.1|1726.1|1723.1|51
1624608000000|2021-06-25 08:00:00|1726.6|1723.6|1728.1|1725.1|1729.1|1726.1|1726.6|1723.6|129
1624608300000|2021-06-25 08:05:00|1729.1|1726.1|1730.2|1727.2|1732.1|1729.1|1729.1|1726.1|113
1624608600000|2021-06-25 08:10:00|1730.1|1727.1|1726.1|1723.1|1730.1|1727.1|1726.1|1723.1|58
1624608900000|2021-06-25 08:15:00|1726.6|1723.6|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|132
1624609200000|2021-06-25 08:20:00|1730.1|1727.1|1729.1|1726.1|1730.1|1727.1|1727.1|1724.1|102
1624609500000|2021-06-25 08:25:00|1729.2|1726.2|1730.1|1727.1|1730.1|1727.1|1729.2|1726.2|31
1624609800000|2021-06-25 08:30:00|1729.2|1726.2|1731.2|1728.2|1733.1|1730.1|1729.2|1726.2|201
1624610100000|2021-06-25 08:35:00|1731.1|1728.1|1729.2|1726.2|1732.1|1729.1|1729.2|1726.2|278
1624610400000|2021-06-25 08:40:00|1729.7|1726.7|1730.2|1727.2|1731.1|1728.1|1729.7|1726.7|44
1624610700000|2021-06-25 08:45:00|1730.7|1727.7|1730.2|1727.2|1731.1|1728.1|1730.1|1727.1|50
1624611000000|2021-06-25 08:50:00|1729.2|1726.2|1729.2|1726.2|1729.7|1726.7|1729.2|1726.2|24
1624611300000|2021-06-25 08:55:00|1727.2|1724.2|1726.1|1723.1|1728.1|1725.1|1726.1|1723.1|60
1624611600000|2021-06-25 09:00:00|1726.2|1723.2|1725.2|1722.2|1726.2|1723.2|1725.2|1722.2|71
1624611900000|2021-06-25 09:05:00|1726.2|1723.2|1726.7|1723.7|1727.2|1724.2|1726.2|1723.2|318
1624612200000|2021-06-25 09:10:00|1727.2|1724.2|1727.2|1724.2|1727.2|1724.2|1726.2|1723.2|13
1624612500000|2021-06-25 09:15:00|1726.7|1723.7|1726.2|1723.2|1727.2|1724.2|1726.2|1723.2|109
1624612800000|2021-06-25 09:20:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|65
1624613100000|2021-06-25 09:25:00|1723.2|1720.2|1717.2|1714.2|1723.2|1720.2|1716.2|1713.2|207
1624613400000|2021-06-25 09:30:00|1717.7|1714.7|1716.2|1713.2|1719.2|1716.2|1716.2|1713.2|329
1624613700000|2021-06-25 09:35:00|1715.2|1712.2|1715.2|1712.2|1715.2|1712.2|1714.2|1711.2|86
1624614000000|2021-06-25 09:40:00|1714.3|1711.3|1715.2|1712.2|1716.2|1713.2|1714.2|1711.2|52
1624614300000|2021-06-25 09:45:00|1716.2|1713.2|1711.2|1708.2|1716.2|1713.2|1710.2|1707.2|230
1624614600000|2021-06-25 09:50:00|1710.7|1707.7|1711.2|1708.2|1712.2|1709.2|1709.7|1706.7|85
1624614900000|2021-06-25 09:55:00|||||||||69
1624615200000|2021-06-25 10:00:00|1712.2|1709.2|1712.7|1709.7|1714.2|1711.2|1711.2|1708.2|76
1624615500000|2021-06-25 10:05:00|1712.2|1709.2|1715.7|1712.7|1716.2|1713.2|1712.2|1709.2|51
1624615800000|2021-06-25 10:10:00|1715.2|1712.2|1719.8|1716.8|1720.3|1717.3|1715.2|1712.2|226
1624616100000|2021-06-25 10:15:00|1719.3|1716.3|1719.2|1716.2|1721.2|1718.2|1719.2|1716.2|376
1624616400000|2021-06-25 10:20:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|27
1624616700000|2021-06-25 10:25:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|29
1624617000000|2021-06-25 10:30:00|1719.7|1716.7|1725.2|1722.2|1725.2|1722.2|1719.7|1716.7|132
1624617300000|2021-06-25 10:35:00|1724.2|1721.2|1723.2|1720.2|1724.2|1721.2|1721.7|1718.7|141
1624617600000|2021-06-25 10:40:00|1724.2|1721.2|1722.2|1719.2|1724.2|1721.2|1721.2|1718.2|164
1624617900000|2021-06-25 10:45:00|1723.2|1720.2|1721.2|1718.2|1723.2|1720.2|1721.2|1718.2|55
1624618200000|2021-06-25 10:50:00|1722.2|1719.2|1723.2|1720.2|1723.2|1720.2|1721.7|1718.7|209
1624618500000|2021-06-25 10:55:00|1724.2|1721.2|1724.7|1721.7|1724.7|1721.7|1724.2|1721.2|101
1624618800000|2021-06-25 11:00:00|1725.2|1722.2|1724.2|1721.2|1725.2|1722.2|1724.2|1721.2|65
1624619100000|2021-06-25 11:05:00|1723.2|1720.2|1722.2|1719.2|1723.2|1720.2|1721.7|1718.7|42
1624619400000|2021-06-25 11:10:00|1721.2|1718.2|1719.2|1716.2|1721.2|1718.2|1719.2|1716.2|74
1624619700000|2021-06-25 11:15:00|1720.2|1717.2|1720.2|1717.2|1720.2|1717.2|1720.2|1717.2|35
1624620000000|2021-06-25 11:20:00|1719.2|1716.2|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|72
1624620300000|2021-06-25 11:25:00|1719.7|1716.7|1720.2|1717.2|1720.2|1717.2|1719.2|1716.2|982
1624620600000|2021-06-25 11:30:00|1720.7|1717.7|1720.2|1717.2|1722.2|1719.2|1720.2|1717.2|333
1624620900000|2021-06-25 11:35:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|44
1624621200000|2021-06-25 11:40:00|||||||||259
1624621500000|2021-06-25 11:45:00|1719.7|1716.7|1719.2|1716.2|1720.2|1717.2|1719.2|1716.2|74
1624621800000|2021-06-25 11:50:00|||||||||386
1624622100000|2021-06-25 11:55:00|1720.2|1717.2|1717.2|1714.2|1720.2|1717.2|1716.2|1713.2|136
1624622400000|2021-06-25 12:00:00|1717.7|1714.7|1718.2|1715.2|1718.7|1715.7|1714.2|1711.2|400
1624622700000|2021-06-25 12:05:00|1719.2|1716.2|1715.2|1712.2|1719.2|1716.2|1715.2|1712.2|627
1624623000000|2021-06-25 12:10:00|1714.2|1711.2|1714.2|1711.2|1715.2|1712.2|1714.2|1711.2|744
1624623300000|2021-06-25 12:15:00|1714.7|1711.7|1715.2|1712.2|1716.2|1713.2|1714.2|1711.2|243
1624623600000|2021-06-25 12:20:00|1714.2|1711.2|1711.2|1708.2|1714.2|1711.2|1710.2|1707.2|303
1624623900000|2021-06-25 12:25:00|1712.2|1709.2|1714.2|1711.2|1714.2|1711.2|1712.2|1709.2|215
1624624200000|2021-06-25 12:30:00|1714.7|1711.7|1718.2|1715.2|1718.2|1715.2|1712.2|1709.2|369
1624624500000|2021-06-25 12:35:00|1717.2|1714.2|1714.2|1711.2|1717.7|1714.7|1713.7|1710.7|359
1624624800000|2021-06-25 12:40:00|1713.2|1710.2|1716.2|1713.2|1716.2|1713.2|1713.2|1710.2|245
1624625100000|2021-06-25 12:45:00|1717.2|1714.2|1720.7|1717.7|1721.2|1718.2|1717.2|1714.2|646
1624625400000|2021-06-25 12:50:00|1720.2|1717.2|1720.2|1717.2|1722.2|1719.2|1719.7|1716.7|271
1624625700000|2021-06-25 12:55:00|1720.7|1717.7|1720.2|1717.2|1721.2|1718.2|1717.2|1714.2|547
1624626000000|2021-06-25 13:00:00|1721.2|1718.2|1726.2|1723.2|1726.2|1723.2|1721.2|1718.2|784
1624626300000|2021-06-25 13:05:00|1727.2|1724.2|1733.2|1730.2|1733.2|1730.2|1726.2|1723.2|1006
1624626600000|2021-06-25 13:10:00|1734.2|1731.2|1734.2|1731.2|1735.2|1732.2|1732.2|1729.2|627
1624626900000|2021-06-25 13:15:00|1733.2|1730.2|1732.2|1729.2|1737.2|1734.2|1731.2|1728.2|620
1624627200000|2021-06-25 13:20:00|1731.2|1728.2|1727.6|1724.6|1731.2|1728.2|1723.1|1720.1|2054
1624627500000|2021-06-25 13:25:00|1728.1|1725.1|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|682
1624627800000|2021-06-25 13:30:00|1730.1|1727.1|1728.1|1725.1|1731.1|1728.1|1726.1|1723.1|981
1624628100000|2021-06-25 13:35:00|1727.1|1724.1|1727.1|1724.1|1728.1|1725.1|1725.1|1722.1|406
1624628400000|2021-06-25 13:40:00|1725.1|1722.1|1724.1|1721.1|1728.1|1725.1|1723.1|1720.1|321
1624628700000|2021-06-25 13:45:00|1723.6|1720.6|1723.1|1720.1|1723.6|1720.6|1717.6|1714.6|574
1624629000000|2021-06-25 13:50:00|1722.1|1719.1|1724.1|1721.1|1728.6|1725.6|1722.1|1719.1|550
1624629300000|2021-06-25 13:55:00|1723.1|1720.1|1722.1|1719.1|1725.1|1722.1|1721.1|1718.1|853
1624629600000|2021-06-25 14:00:00|1722.6|1719.6|1722.1|1719.1|1723.1|1720.1|1721.1|1718.1|379
1624629900000|2021-06-25 14:05:00|1721.6|1718.6|1720.1|1717.1|1724.1|1721.1|1719.1|1716.1|697
1624630200000|2021-06-25 14:10:00|1719.1|1716.1|1716.1|1713.1|1720.1|1717.1|1716.1|1713.1|519
1624630500000|2021-06-25 14:15:00|1717.1|1714.1|1716.1|1713.1|1719.1|1716.1|1715.1|1712.1|345
1624630800000|2021-06-25 14:20:00|1715.6|1712.6|1716.1|1713.1|1722.1|1719.1|1715.1|1712.1|289
1624631100000|2021-06-25 14:25:00|1717.1|1714.1|1720.1|1717.1|1721.1|1718.1|1717.1|1714.1|249
1624631400000|2021-06-25 14:30:00|1720.6|1717.6|1724.1|1721.1|1724.1|1721.1|1719.1|1716.1|515
1624631700000|2021-06-25 14:35:00|1725.1|1722.1|1721.1|1718.1|1725.1|1722.1|1720.1|1717.1|226
1624632000000|2021-06-25 14:40:00|1720.1|1717.1|1720.1|1717.1|1722.1|1719.1|1719.6|1716.6|921
1624632300000|2021-06-25 14:45:00|1719.6|1716.6|1719.1|1716.1|1719.6|1716.6|1717.1|1714.1|158
1624632600000|2021-06-25 14:50:00|1721|1718|1722.6|1719.6|1723.1|1720.1|1721|1718|515
1624632900000|2021-06-25 14:55:00|1723.1|1720.1|1719.1|1716.1|1724.1|1721.1|1718.6|1715.6|229
1624633200000|2021-06-25 15:00:00|1718.1|1715.1|1718.1|1715.1|1720.1|1717.1|1716.1|1713.1|211
1624633500000|2021-06-25 15:05:00|1717.6|1714.6|1719.1|1716.1|1719.1|1716.1|1717.1|1714.1|46
1624633800000|2021-06-25 15:10:00|1718.1|1715.1|1720.1|1717.1|1721.1|1718.1|1718.1|1715.1|141
1624634100000|2021-06-25 15:15:00|1721.1|1718.1|1720.1|1717.1|1721.6|1718.6|1719.1|1716.1|208
1624634400000|2021-06-25 15:20:00|1721.1|1718.1|1718.1|1715.1|1721.1|1718.1|1718.1|1715.1|247
1624634700000|2021-06-25 15:25:00|1719|1716|1723.1|1720.1|1723.1|1720.1|1718.1|1715.1|169
1624635000000|2021-06-25 15:30:00|1722.1|1719.1|1718.1|1715.1|1723.1|1720.1|1717.1|1714.1|244
1624635300000|2021-06-25 15:35:00|1717.1|1714.1|1719.1|1716.1|1719.1|1716.1|1717.1|1714.1|159
1624635600000|2021-06-25 15:40:00|1720.1|1717.1|1720.1|1717.1|1722.6|1719.6|1719.1|1716.1|272
1624635900000|2021-06-25 15:45:00|1719.1|1716.1|1722.1|1719.1|1722.6|1719.6|1718.1|1715.1|229
1624636200000|2021-06-25 15:50:00|1721.1|1718.1|1722.1|1719.1|1723.1|1720.1|1721.1|1718.1|109
1624636500000|2021-06-25 15:55:00|1722.6|1719.6|1725.1|1722.1|1725.1|1722.1|1722.1|1719.1|210
1624636800000|2021-06-25 16:00:00|1724.6|1721.6|1727.2|1724.2|1728.1|1725.1|1724.1|1721.1|491
1624637100000|2021-06-25 16:05:00|1726.7|1723.7|1728.2|1725.2|1729.2|1726.2|1726.7|1723.7|195
1624637400000|2021-06-25 16:10:00|1729.2|1726.2|1732.2|1729.2|1732.2|1729.2|1729.2|1726.2|257
1624637700000|2021-06-25 16:15:00|1731.2|1728.2|1733.2|1730.2|1733.2|1730.2|1730.2|1727.2|221
1624638000000|2021-06-25 16:20:00|1734.2|1731.2|1730.2|1727.2|1734.7|1731.7|1730.2|1727.2|213
1624638300000|2021-06-25 16:25:00|1729.2|1726.2|1727.7|1724.7|1729.2|1726.2|1727.2|1724.2|386
1624638600000|2021-06-25 16:30:00|1727.2|1724.2|1728.2|1725.2|1730.2|1727.2|1727.2|1724.2|190
1624638900000|2021-06-25 16:35:00|1729.2|1726.2|1726.7|1723.7|1729.7|1726.7|1726.2|1723.2|355
1624639200000|2021-06-25 16:40:00|1727.2|1724.2|1727.2|1724.2|1728.2|1725.2|1726.2|1723.2|464
1624639500000|2021-06-25 16:45:00|1728.2|1725.2|1731.2|1728.2|1731.2|1728.2|1726.2|1723.2|344
1624639800000|2021-06-25 16:50:00|1732.2|1729.2|1733.2|1730.2|1733.2|1730.2|1731.2|1728.2|2384
1624640100000|2021-06-25 16:55:00|1732.2|1729.2|1736.7|1733.7|1738.2|1735.2|1732.2|1729.2|1311
1624865400000|2021-06-28 07:30:00|1739.4|1736.4|1743.4|1740.4|1747.4|1744.4|1739.4|1736.4|369
1624865700000|2021-06-28 07:35:00|1743.9|1740.9|1739.4|1736.4|1744.4|1741.4|1738.9|1735.9|328
1624866000000|2021-06-28 07:40:00|1739.9|1736.9|1741.4|1738.4|1741.4|1738.4|1739.4|1736.4|21
1624866300000|2021-06-28 07:45:00|1741.9|1738.9|1741.9|1738.9|1742.4|1739.4|1739.4|1736.4|266
1624866600000|2021-06-28 07:50:00|1741.4|1738.4|1744.4|1741.4|1744.4|1741.4|1741.4|1738.4|258
1624866900000|2021-06-28 07:55:00|1743.4|1740.4|1743.4|1740.4|1743.9|1740.9|1743.4|1740.4|32
1624867200000|2021-06-28 08:00:00|1744.4|1741.4|1743.4|1740.4|1744.4|1741.4|1743.4|1740.4|79
1624867500000|2021-06-28 08:05:00|1742.4|1739.4|1743.4|1740.4|1743.4|1740.4|1741.4|1738.4|48
1624867800000|2021-06-28 08:10:00|1740.4|1737.4|1737.4|1734.4|1740.4|1737.4|1737.4|1734.4|199
1624868100000|2021-06-28 08:15:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|26
1624868400000|2021-06-28 08:20:00|1738.4|1735.4|1734.9|1731.9|1738.4|1735.4|1734.9|1731.9|47
1624868700000|2021-06-28 08:25:00|1735.4|1732.4|1736.4|1733.4|1737.4|1734.4|1735.4|1732.4|91
1624869000000|2021-06-28 08:30:00|1736.9|1733.9|1739.4|1736.4|1740.9|1737.9|1736.4|1733.4|93
1624869300000|2021-06-28 08:35:00|1738.4|1735.4|1739.4|1736.4|1742.4|1739.4|1738.4|1735.4|126
1624869600000|2021-06-28 08:40:00|1738.9|1735.9|1733.4|1730.4|1738.9|1735.9|1732.4|1729.4|169
1624869900000|2021-06-28 08:45:00|1734.4|1731.4|1732.4|1729.4|1734.4|1731.4|1730.4|1727.4|90
1624870200000|2021-06-28 08:50:00|1732.9|1729.9|1735.4|1732.4|1735.4|1732.4|1732.4|1729.4|36
1624870500000|2021-06-28 08:55:00|1734.4|1731.4|1737.4|1734.4|1737.4|1734.4|1733.4|1730.4|186
1624870800000|2021-06-28 09:00:00|1736.4|1733.4|1739.4|1736.4|1739.4|1736.4|1736.4|1733.4|338
1624871100000|2021-06-28 09:05:00|1740.4|1737.4|1741.4|1738.4|1741.4|1738.4|1739.4|1736.4|55
1624871400000|2021-06-28 09:10:00|1742.4|1739.4|1741.4|1738.4|1743.4|1740.4|1741.4|1738.4|140
1624871700000|2021-06-28 09:15:00|1742.4|1739.4|1740.9|1737.9|1742.4|1739.4|1739.4|1736.4|43
1624872000000|2021-06-28 09:20:00|1741.4|1738.4|1738.9|1735.9|1741.4|1738.4|1738.9|1735.9|20
1624872300000|2021-06-28 09:25:00|1738.4|1735.4|1738.4|1735.4|1739.4|1736.4|1737.4|1734.4|41
1624872600000|2021-06-28 09:30:00|1737.4|1734.4|1738.4|1735.4|1738.4|1735.4|1736.9|1733.9|43
1624872900000|2021-06-28 09:35:00|1737.4|1734.4|1737.4|1734.4|1737.4|1734.4|1736.4|1733.4|144
1624873200000|2021-06-28 09:40:00|1738.4|1735.4|1738.4|1735.4|1739.4|1736.4|1738.4|1735.4|72
1624873500000|2021-06-28 09:45:00|1738.9|1735.9|1738.4|1735.4|1738.9|1735.9|1737.4|1734.4|422
1624873800000|2021-06-28 09:50:00|1739.4|1736.4|1739.4|1736.4|1739.4|1736.4|1739.4|1736.4|18
1624874100000|2021-06-28 09:55:00|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|22
1624874400000|2021-06-28 10:00:00|1739.4|1736.4|1740.4|1737.4|1741.4|1738.4|1739.4|1736.4|30
1624874700000|2021-06-28 10:05:00|1739.4|1736.4|1739.4|1736.4|1740.4|1737.4|1738.4|1735.4|41
1624875000000|2021-06-28 10:10:00|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|1738.4|1735.4|30
1624875300000|2021-06-28 10:15:00|1738.9|1735.9|1738.9|1735.9|1739.4|1736.4|1738.4|1735.4|16
1624875600000|2021-06-28 10:20:00|1738.4|1735.4|1731.5|1728.5|1738.4|1735.4|1730.5|1727.5|274
1624875900000|2021-06-28 10:25:00|1731.4|1728.4|1731.4|1728.4|1731.4|1728.4|1730.4|1727.4|67
1624876200000|2021-06-28 10:30:00|||||||||52
1624876500000|2021-06-28 10:35:00|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|160
1624876800000|2021-06-28 10:40:00|1731.4|1728.4|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|159
1624877100000|2021-06-28 10:45:00|1731.4|1728.4|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|118
1624877400000|2021-06-28 10:50:00|1731.4|1728.4|1730.5|1727.5|1731.5|1728.5|1730.5|1727.5|36
1624877700000|2021-06-28 10:55:00|1731.5|1728.5|1731.5|1728.5|1731.5|1728.5|1731.4|1728.4|36
1624878000000|2021-06-28 11:00:00|||||||||16
1624878300000|2021-06-28 11:05:00|||||||||11
1624878600000|2021-06-28 11:10:00|1734.4|1731.4|1733.5|1730.5|1735|1732|1733.5|1730.5|62
1624878900000|2021-06-28 11:15:00|1734|1731|1734.5|1731.5|1735.5|1732.5|1733.5|1730.5|35
1624879200000|2021-06-28 11:20:00|1735|1732|1736|1733|1736.5|1733.5|1734.5|1731.5|23
1624879500000|2021-06-28 11:25:00|1735.5|1732.5|1735.5|1732.5|1735.5|1732.5|1734.5|1731.5|46
1624879800000|2021-06-28 11:30:00|1736|1733|1736.5|1733.5|1736.5|1733.5|1735.4|1732.4|92
1624880100000|2021-06-28 11:35:00|1736|1733|1737.4|1734.4|1737.5|1734.5|1735.5|1732.5|107
1624880400000|2021-06-28 11:40:00|1737.5|1734.5|1737.4|1734.4|1738.4|1735.4|1735|1732|258
1624880700000|2021-06-28 11:45:00|1737.9|1734.9|1737.5|1734.5|1737.9|1734.9|1736.4|1733.4|41
1624881000000|2021-06-28 11:50:00|1737.4|1734.4|1736.4|1733.4|1737.4|1734.4|1735.4|1732.4|351
1624881300000|2021-06-28 11:55:00|1735.5|1732.5|1729.5|1726.5|1736.4|1733.4|1728.5|1725.5|202
1624881600000|2021-06-28 12:00:00|1730.5|1727.5|1728.5|1725.5|1732.5|1729.5|1728.5|1725.5|171
1624881900000|2021-06-28 12:05:00|1727.5|1724.5|1730.5|1727.5|1730.5|1727.5|1725.5|1722.5|457
1624882200000|2021-06-28 12:10:00|1730|1727|1727.5|1724.5|1730|1727|1724.5|1721.5|450
1624882500000|2021-06-28 12:15:00|1726.5|1723.5|1720.5|1717.5|1727.5|1724.5|1720|1717|175
1624882800000|2021-06-28 12:20:00|1719.5|1716.5|1719.5|1716.5|1721.5|1718.5|1718.5|1715.5|417
1624883100000|2021-06-28 12:25:00|1720.5|1717.5|1720.5|1717.5|1720.5|1717.5|1719.5|1716.5|166
1624883400000|2021-06-28 12:30:00|1721.5|1718.5|1722.5|1719.5|1722.5|1719.5|1720.5|1717.5|167
1624883700000|2021-06-28 12:35:00|1721.5|1718.5|1723|1720|1724.5|1721.5|1721.5|1718.5|177
1624884000000|2021-06-28 12:40:00|1722.5|1719.5|1727.5|1724.5|1727.5|1724.5|1722.5|1719.5|314
1624884300000|2021-06-28 12:45:00|1726.5|1723.5|1726.5|1723.5|1727.5|1724.5|1726.5|1723.5|74
1624884600000|2021-06-28 12:50:00|1728.5|1725.5|1730.5|1727.5|1730.5|1727.5|1727.5|1724.5|230
1624884900000|2021-06-28 12:55:00|1729.5|1726.5|1729.5|1726.5|1731.5|1728.5|1729.5|1726.5|110
1624885200000|2021-06-28 13:00:00|1730.5|1727.5|1732.5|1729.5|1732.5|1729.5|1730.5|1727.5|146
1624885500000|2021-06-28 13:05:00|1733|1730|1736.5|1733.5|1739.5|1736.5|1733|1730|439
1624885800000|2021-06-28 13:10:00|1737.5|1734.5|1737.5|1734.5|1737.5|1734.5|1734.5|1731.5|550
1624886100000|2021-06-28 13:15:00|1736.5|1733.5|1733.5|1730.5|1737|1734|1733.5|1730.5|306
1624886400000|2021-06-28 13:20:00|1732.5|1729.5|1735.5|1732.5|1736|1733|1732.5|1729.5|95
1624886700000|2021-06-28 13:25:00|1736.5|1733.5|1734.5|1731.5|1737.5|1734.5|1734.5|1731.5|153
1624887000000|2021-06-28 13:30:00|1735|1732|1736.5|1733.5|1737.5|1734.5|1734.5|1731.5|260
1624887300000|2021-06-28 13:35:00|1737|1734|1736.5|1733.5|1738|1735|1735.5|1732.5|358
1624887600000|2021-06-28 13:40:00|1735.5|1732.5|1736.5|1733.5|1745.5|1742.5|1735.5|1732.5|1257
1624887900000|2021-06-28 13:45:00|1737|1734|1740|1737|1744.5|1741.5|1737|1734|508
1624888200000|2021-06-28 13:50:00|1740.5|1737.5|1741.5|1738.5|1744.5|1741.5|1740.5|1737.5|572
1624888500000|2021-06-28 13:55:00|1742.5|1739.5|1744.5|1741.5|1745.5|1742.5|1742.5|1739.5|231
1624888800000|2021-06-28 14:00:00|1745.5|1742.5|1745.5|1742.5|1746.5|1743.5|1743.5|1740.5|339
1624889100000|2021-06-28 14:05:00|1744.5|1741.5|1750.5|1747.5|1753.5|1750.5|1744.5|1741.5|842
1624889400000|2021-06-28 14:10:00|1750.9|1747.9|1747.4|1744.4|1751.4|1748.4|1745.5|1742.5|402
1624889700000|2021-06-28 14:15:00|1747.5|1744.5|1749.5|1746.5|1750|1747|1747.4|1744.4|338
1624890000000|2021-06-28 14:20:00|1748.5|1745.5|1757.5|1754.5|1758.5|1755.5|1747.5|1744.5|872
1624890300000|2021-06-28 14:25:00|1758|1755|1761.4|1758.4|1764.4|1761.4|1756.5|1753.5|1626
1624890600000|2021-06-28 14:30:00|1762.4|1759.4|1758.9|1755.9|1762.4|1759.4|1758.4|1755.4|621
1624890900000|2021-06-28 14:35:00|1759.4|1756.4|1758.9|1755.9|1760.4|1757.4|1757.4|1754.4|175
1624891200000|2021-06-28 14:40:00|1758.4|1755.4|1760.9|1757.9|1761.4|1758.4|1758.4|1755.4|363
1624891500000|2021-06-28 14:45:00|1760.4|1757.4|1762.4|1759.4|1764.4|1761.4|1760.4|1757.4|399
1624891800000|2021-06-28 14:50:00|1762.9|1759.9|1756.5|1753.5|1763.4|1760.4|1755|1752|330
1624892100000|2021-06-28 14:55:00|1756.4|1753.4|1757.5|1754.5|1757.5|1754.5|1754.5|1751.5|349
1624892400000|2021-06-28 15:00:00|1758.4|1755.4|1762|1759|1762.5|1759.5|1758.4|1755.4|644
1624892700000|2021-06-28 15:05:00|1761.5|1758.5|1761.5|1758.5|1762.5|1759.5|1760.5|1757.5|352
1624893000000|2021-06-28 15:10:00|1761|1758|1760.5|1757.5|1761|1758|1759.5|1756.5|327
1624893300000|2021-06-28 15:15:00|1759.5|1756.5|1763.5|1760.5|1763.5|1760.5|1759.5|1756.5|201
1624893600000|2021-06-28 15:20:00|1764.4|1761.4|1760.5|1757.5|1764.5|1761.5|1760.5|1757.5|260
1624893900000|2021-06-28 15:25:00|1761.5|1758.5|1754.5|1751.5|1761.5|1758.5|1754|1751|497
1624894200000|2021-06-28 15:30:00|1755.5|1752.5|1758.5|1755.5|1758.5|1755.5|1755.5|1752.5|263
1624894500000|2021-06-28 15:35:00|1759.5|1756.5|1761.5|1758.5|1763.5|1760.5|1759.5|1756.5|341
1624894800000|2021-06-28 15:40:00|1762.5|1759.5|1763.5|1760.5|1763.5|1760.5|1762.5|1759.5|161
1624895100000|2021-06-28 15:45:00|1762.5|1759.5|1751.5|1748.5|1762.5|1759.5|1751.5|1748.5|478
1624895400000|2021-06-28 15:50:00|1750.5|1747.5|1754.5|1751.5|1754.5|1751.5|1750.5|1747.5|165
1624895700000|2021-06-28 15:55:00|1755.5|1752.5|1755.5|1752.5|1755.5|1752.5|1752.5|1749.5|317
1624896000000|2021-06-28 16:00:00|1754.5|1751.5|1757.5|1754.5|1758.5|1755.5|1754.5|1751.5|249
1624896300000|2021-06-28 16:05:00|1758.5|1755.5|1755.5|1752.5|1760|1757|1753|1750|339
1624896600000|2021-06-28 16:10:00|1756.5|1753.5|1757.5|1754.5|1758|1755|1756.5|1753.5|428
1624896900000|2021-06-28 16:15:00|1756.5|1753.5|1756.5|1753.5|1756.5|1753.5|1754.5|1751.5|163
1624897200000|2021-06-28 16:20:00|1757|1754|1756.5|1753.5|1758.5|1755.5|1756.5|1753.5|361
1624897500000|2021-06-28 16:25:00|1757.5|1754.5|1760.5|1757.5|1760.5|1757.5|1757.5|1754.5|362
1624897800000|2021-06-28 16:30:00|1759.5|1756.5|1759.5|1756.5|1760.5|1757.5|1758.5|1755.5|382
1624898100000|2021-06-28 16:35:00|1760.5|1757.5|1757.5|1754.5|1760.5|1757.5|1756.5|1753.5|570
1624898400000|2021-06-28 16:40:00|1756.5|1753.5|1756.5|1753.5|1757.5|1754.5|1754.5|1751.5|487
1624898700000|2021-06-28 16:45:00|1756|1753|1762.5|1759.5|1763.5|1760.5|1755.5|1752.5|602
1624899000000|2021-06-28 16:50:00|1763.5|1760.5|1763.5|1760.5|1764.5|1761.5|1761.5|1758.5|2428
1624899300000|2021-06-28 16:55:00|1762.5|1759.5|1764.5|1761.5|1765.5|1762.5|1761|1758|1484
1624899600000|2021-06-28 17:00:00|||||||||1
1624951800000|2021-06-29 07:30:00|1763.6|1760.6|1755.7|1752.7|1763.6|1760.6|1755.7|1752.7|445
1624952100000|2021-06-29 07:35:00|1756.7|1753.7|1756.6|1753.6|1756.7|1753.7|1754.7|1751.7|106
1624952400000|2021-06-29 07:40:00|1757.1|1754.1|1754.7|1751.7|1758.6|1755.6|1753.7|1750.7|222
1624952700000|2021-06-29 07:45:00|1753.7|1750.7|1755.2|1752.2|1755.6|1752.6|1753.7|1750.7|55
1624953000000|2021-06-29 07:50:00|1754.7|1751.7|1752.2|1749.2|1755.6|1752.6|1752.2|1749.2|107
1624953300000|2021-06-29 07:55:00|1752.6|1749.6|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|72
1624953600000|2021-06-29 08:00:00|1752.2|1749.2|1751.7|1748.7|1755.2|1752.2|1751.7|1748.7|55
1624953900000|2021-06-29 08:05:00|1750.7|1747.7|1750.7|1747.7|1752.2|1749.2|1750.7|1747.7|40
1624954200000|2021-06-29 08:10:00|1750.6|1747.6|1746.7|1743.7|1750.7|1747.7|1746.7|1743.7|72
1624954500000|2021-06-29 08:15:00|1747.7|1744.7|1746.2|1743.2|1749.7|1746.7|1746.2|1743.2|178
1624954800000|2021-06-29 08:20:00|1746.7|1743.7|1746.7|1743.7|1748.7|1745.7|1745.7|1742.7|73
1624955100000|2021-06-29 08:25:00|1745.7|1742.7|1747.2|1744.2|1747.7|1744.7|1745.7|1742.7|30
1624955400000|2021-06-29 08:30:00|1747.7|1744.7|1746.2|1743.2|1748.7|1745.7|1744.7|1741.7|267
1624955700000|2021-06-29 08:35:00|1745.7|1742.7|1745.2|1742.2|1746.7|1743.7|1744.7|1741.7|35
1624956000000|2021-06-29 08:40:00|1744.7|1741.7|1744.7|1741.7|1746.7|1743.7|1744.7|1741.7|37
1624956300000|2021-06-29 08:45:00|1745.7|1742.7|1742.7|1739.7|1745.7|1742.7|1739.7|1736.7|304
1624956600000|2021-06-29 08:50:00|1741.7|1738.7|1739.7|1736.7|1742.2|1739.2|1738.7|1735.7|162
1624956900000|2021-06-29 08:55:00|1738.7|1735.7|1740.7|1737.7|1740.7|1737.7|1738.7|1735.7|100
1624957200000|2021-06-29 09:00:00|1741.7|1738.7|1738.7|1735.7|1741.7|1738.7|1737.7|1734.7|299
1624957500000|2021-06-29 09:05:00|1739.7|1736.7|1742.7|1739.7|1743.7|1740.7|1739.7|1736.7|221
1624957800000|2021-06-29 09:10:00|1743.2|1740.2|1743.7|1740.7|1745.7|1742.7|1743.2|1740.2|139
1624958100000|2021-06-29 09:15:00|1744.7|1741.7|1748.7|1745.7|1748.7|1745.7|1744.7|1741.7|193
1624958400000|2021-06-29 09:20:00|1749.7|1746.7|1747.7|1744.7|1749.7|1746.7|1746.2|1743.2|93
1624958700000|2021-06-29 09:25:00|1746.7|1743.7|1748.7|1745.7|1748.7|1745.7|1746.7|1743.7|79
1624959000000|2021-06-29 09:30:00|1747.7|1744.7|1748.7|1745.7|1748.7|1745.7|1747.7|1744.7|52
1624959300000|2021-06-29 09:35:00|1749.7|1746.7|1754.7|1751.7|1754.7|1751.7|1749.7|1746.7|75
1624959600000|2021-06-29 09:40:00|1755.7|1752.7|1753.7|1750.7|1755.7|1752.7|1753.7|1750.7|101
1624959900000|2021-06-29 09:45:00|1754.7|1751.7|1752.7|1749.7|1755.7|1752.7|1752.7|1749.7|556
1624960200000|2021-06-29 09:50:00|1751.7|1748.7|1750.7|1747.7|1754.7|1751.7|1750.7|1747.7|92
1624960500000|2021-06-29 09:55:00|1751.7|1748.7|1751.7|1748.7|1752.2|1749.2|1750.7|1747.7|44
1624960800000|2021-06-29 10:00:00|1752.7|1749.7|1754.7|1751.7|1754.7|1751.7|1751.7|1748.7|72
1624961100000|2021-06-29 10:05:00|1753.7|1750.7|1751.7|1748.7|1754.7|1751.7|1751.7|1748.7|355
1624961400000|2021-06-29 10:10:00|1752.2|1749.2|1751.7|1748.7|1753.7|1750.7|1751.7|1748.7|98
1624961700000|2021-06-29 10:15:00|1750.7|1747.7|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|107
1624962000000|2021-06-29 10:20:00|1750.7|1747.7|1750.7|1747.7|1750.7|1747.7|1750.7|1747.7|34
1624962300000|2021-06-29 10:25:00|1751.7|1748.7|1751.7|1748.7|1752.7|1749.7|1750.7|1747.7|135
1624962600000|2021-06-29 10:30:00|1749.7|1746.7|1751.7|1748.7|1753.7|1750.7|1749.7|1746.7|98
1624962900000|2021-06-29 10:35:00|1750.7|1747.7|1750.7|1747.7|1751.7|1748.7|1750.7|1747.7|128
1624963200000|2021-06-29 10:40:00|1749.7|1746.7|1750.2|1747.2|1750.7|1747.7|1748.7|1745.7|145
1624963500000|2021-06-29 10:45:00|1749.7|1746.7|1750.7|1747.7|1751.7|1748.7|1749.7|1746.7|25
1624963800000|2021-06-29 10:50:00|1751.2|1748.2|1751.7|1748.7|1751.7|1748.7|1750.2|1747.2|107
1624964100000|2021-06-29 10:55:00|1751.2|1748.2|1751.7|1748.7|1751.7|1748.7|1750.7|1747.7|37
1624964400000|2021-06-29 11:00:00|||||||||28
1624964700000|2021-06-29 11:05:00|||||||||37
1624965000000|2021-06-29 11:10:00|1752.7|1749.7|1753.7|1750.7|1754.2|1751.2|1752.7|1749.7|61
1624965300000|2021-06-29 11:15:00|1753.2|1750.2|1752.7|1749.7|1753.7|1750.7|1751.7|1748.7|171
1624965600000|2021-06-29 11:20:00|1753.2|1750.2|1752.7|1749.7|1753.7|1750.7|1751.7|1748.7|18
1624965900000|2021-06-29 11:25:00|1752.2|1749.2|1751.7|1748.7|1752.7|1749.7|1751.7|1748.7|101
1624966200000|2021-06-29 11:30:00|1752.7|1749.7|1755.2|1752.2|1755.7|1752.7|1751.7|1748.7|147
1624966500000|2021-06-29 11:35:00|1754.7|1751.7|1754.7|1751.7|1754.7|1751.7|1754.7|1751.7|229
1624966800000|2021-06-29 11:40:00|1752.7|1749.7|1752.7|1749.7|1753.7|1750.7|1752.2|1749.2|282
1624967100000|2021-06-29 11:45:00|1752.8|1749.8|1755.7|1752.7|1755.7|1752.7|1752.8|1749.8|158
1624967400000|2021-06-29 11:50:00|1754.7|1751.7|1753.7|1750.7|1755.7|1752.7|1751.7|1748.7|100
1624967700000|2021-06-29 11:55:00|1754.2|1751.2|1753.7|1750.7|1754.7|1751.7|1753.7|1750.7|54
1624968000000|2021-06-29 12:00:00|1754.2|1751.2|1757.7|1754.7|1758.7|1755.7|1753.8|1750.8|818
1624968300000|2021-06-29 12:05:00|1756.7|1753.7|1760.7|1757.7|1760.7|1757.7|1756.7|1753.7|788
1624968600000|2021-06-29 12:10:00|1762.7|1759.7|1759.7|1756.7|1763.7|1760.7|1757.7|1754.7|609
1624968900000|2021-06-29 12:15:00|1760.7|1757.7|1760.7|1757.7|1762.7|1759.7|1760.7|1757.7|401
1624969200000|2021-06-29 12:20:00|1761.7|1758.7|1758.7|1755.7|1761.7|1758.7|1758.7|1755.7|367
1624969500000|2021-06-29 12:25:00|1758.2|1755.2|1755.7|1752.7|1758.7|1755.7|1754.7|1751.7|345
1624969800000|2021-06-29 12:30:00|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|143
1624970100000|2021-06-29 12:35:00|1757.7|1754.7|1755.7|1752.7|1757.7|1754.7|1754.7|1751.7|93
1624970400000|2021-06-29 12:40:00|1754.7|1751.7|1755.7|1752.7|1757.7|1754.7|1754.7|1751.7|147
1624970700000|2021-06-29 12:45:00|1754.7|1751.7|1754.7|1751.7|1756.7|1753.7|1751.7|1748.7|277
1624971000000|2021-06-29 12:50:00|1753.7|1750.7|1752.2|1749.2|1754.7|1751.7|1751.7|1748.7|559
1624971300000|2021-06-29 12:55:00|1751.7|1748.7|1752.7|1749.7|1752.7|1749.7|1751.7|1748.7|80
1624971600000|2021-06-29 13:00:00|1755.7|1752.7|1756.7|1753.7|1757.7|1754.7|1754.7|1751.7|193
1624971900000|2021-06-29 13:05:00|1757.2|1754.2|1758.7|1755.7|1759.7|1756.7|1756.7|1753.7|148
1624972200000|2021-06-29 13:10:00|1759.2|1756.2|1757.7|1754.7|1760.7|1757.7|1757.7|1754.7|227
1624972500000|2021-06-29 13:15:00|1758.7|1755.7|1757.7|1754.7|1758.7|1755.7|1757.7|1754.7|197
1624972800000|2021-06-29 13:20:00|1756.7|1753.7|1753.7|1750.7|1756.7|1753.7|1751.8|1748.8|458
1624973100000|2021-06-29 13:25:00|1754.3|1751.3|1756.7|1753.7|1757.7|1754.7|1754.3|1751.3|139
1624973400000|2021-06-29 13:30:00|1757.2|1754.2|1758.7|1755.7|1759.7|1756.7|1753.8|1750.8|309
1624973700000|2021-06-29 13:35:00|1759.7|1756.7|1760.7|1757.7|1762.7|1759.7|1757.7|1754.7|390
1624974000000|2021-06-29 13:40:00|1759.7|1756.7|1759.7|1756.7|1761.7|1758.7|1758.7|1755.7|426
1624974300000|2021-06-29 13:45:00|1758.7|1755.7|1760.7|1757.7|1760.7|1757.7|1758.7|1755.7|178
1624974600000|2021-06-29 13:50:00|1761.7|1758.7|1756.7|1753.7|1761.7|1758.7|1756.7|1753.7|704
1624974900000|2021-06-29 13:55:00|1754.8|1751.8|1751.7|1748.7|1754.8|1751.8|1749.8|1746.8|293
1624975200000|2021-06-29 14:00:00|1751.8|1748.8|1754.8|1751.8|1757.7|1754.7|1751.8|1748.8|1277
1624975500000|2021-06-29 14:05:00|1753.8|1750.8|1752.7|1749.7|1755.7|1752.7|1752.7|1749.7|159
1624975800000|2021-06-29 14:10:00|1752.3|1749.3|1751.7|1748.7|1752.8|1749.8|1750.8|1747.8|211
1624976100000|2021-06-29 14:15:00|1750.8|1747.8|1748.8|1745.8|1752.8|1749.8|1746.8|1743.8|1499
1624976400000|2021-06-29 14:20:00|1747.8|1744.8|1750.8|1747.8|1750.8|1747.8|1747.8|1744.8|170
1624976700000|2021-06-29 14:25:00|1749.8|1746.8|1745.8|1742.8|1750.8|1747.8|1745.8|1742.8|452
1624977000000|2021-06-29 14:30:00|1747.8|1744.8|1748.8|1745.8|1749.8|1746.8|1747.3|1744.3|395
1624977300000|2021-06-29 14:35:00|1747.8|1744.8|1747.8|1744.8|1749.8|1746.8|1746.8|1743.8|411
1624977600000|2021-06-29 14:40:00|1747.3|1744.3|1747.8|1744.8|1748.8|1745.8|1745.8|1742.8|651
1624977900000|2021-06-29 14:45:00|1748.8|1745.8|1747.8|1744.8|1748.8|1745.8|1746.8|1743.8|326
1624978200000|2021-06-29 14:50:00|1748.3|1745.3|1748.8|1745.8|1749.8|1746.8|1746.8|1743.8|134
1624978500000|2021-06-29 14:55:00|1747.8|1744.8|1749.3|1746.3|1749.8|1746.8|1746.8|1743.8|154
1624978800000|2021-06-29 15:00:00|1748.8|1745.8|1747.8|1744.8|1749.8|1746.8|1747.8|1744.8|147
1624979100000|2021-06-29 15:05:00|1749.8|1746.8|1752.8|1749.8|1755.8|1752.8|1749.8|1746.8|878
1624979400000|2021-06-29 15:10:00|1752.3|1749.3|1749.8|1746.8|1755.8|1752.8|1749.8|1746.8|327
1624979700000|2021-06-29 15:15:00|1748.8|1745.8|1751.8|1748.8|1751.8|1748.8|1748.8|1745.8|118
1624980000000|2021-06-29 15:20:00|1752.8|1749.8|1750.8|1747.8|1752.8|1749.8|1750.8|1747.8|140
1624980300000|2021-06-29 15:25:00|1749.8|1746.8|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|126
1624980600000|2021-06-29 15:30:00|1750.8|1747.8|1752.8|1749.8|1752.8|1749.8|1750.8|1747.8|182
1624980900000|2021-06-29 15:35:00|1751.8|1748.8|1752.8|1749.8|1753.8|1750.8|1751.8|1748.8|93
1624981200000|2021-06-29 15:40:00|1753.8|1750.8|1750.8|1747.8|1753.8|1750.8|1750.8|1747.8|289
1624981500000|2021-06-29 15:45:00|1749.8|1746.8|1749.8|1746.8|1750.8|1747.8|1748.8|1745.8|587
1624981800000|2021-06-29 15:50:00|1749.3|1746.3|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|508
1624982100000|2021-06-29 15:55:00|1750.8|1747.8|1749.8|1746.8|1750.8|1747.8|1749.8|1746.8|170
1624982400000|2021-06-29 16:00:00|1750.8|1747.8|1753.8|1750.8|1754.8|1751.8|1750.8|1747.8|398
1624982700000|2021-06-29 16:05:00|1753.3|1750.3|1753.8|1750.8|1753.8|1750.8|1752.8|1749.8|96
1624983000000|2021-06-29 16:10:00|1754.8|1751.8|1753.8|1750.8|1755.8|1752.8|1751.8|1748.8|526
1624983300000|2021-06-29 16:15:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1753.8|1750.8|139
1624983600000|2021-06-29 16:20:00|1753.8|1750.8|1755.8|1752.8|1755.8|1752.8|1752.8|1749.8|164
1624983900000|2021-06-29 16:25:00|1756.8|1753.8|1755.8|1752.8|1756.8|1753.8|1754.8|1751.8|335
1624984200000|2021-06-29 16:30:00|1755.3|1752.3|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|247
1624984500000|2021-06-29 16:35:00|1754.8|1751.8|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|123
1624984800000|2021-06-29 16:40:00|1752.8|1749.8|1755.3|1752.3|1755.8|1752.8|1750.8|1747.8|1635
1624985100000|2021-06-29 16:45:00|1755.7|1752.7|1760.8|1757.8|1761.3|1758.3|1755.7|1752.7|357
1624985400000|2021-06-29 16:50:00|1761.8|1758.8|1754.3|1751.3|1762.8|1759.8|1753.8|1750.8|2077
1624985700000|2021-06-29 16:55:00|1753.8|1750.8|1757.8|1754.8|1760.3|1757.3|1752.8|1749.8|1152
1625038200000|2021-06-30 07:30:00|1760.9|1757.9|1751.9|1748.9|1761.4|1758.4|1751.5|1748.5|193
1625038500000|2021-06-30 07:35:00|1752|1749|1753.9|1750.9|1753.9|1750.9|1752|1749|48
1625038800000|2021-06-30 07:40:00|1754.9|1751.9|1755.9|1752.9|1756.9|1753.9|1754.5|1751.5|94
1625039100000|2021-06-30 07:45:00|1756.9|1753.9|1757|1754|1758|1755|1755.9|1752.9|111
1625039400000|2021-06-30 07:50:00|1757.9|1754.9|1757|1754|1758|1755|1756.9|1753.9|41
1625039700000|2021-06-30 07:55:00|1757.4|1754.4|1758|1755|1758|1755|1756.9|1753.9|94
1625040000000|2021-06-30 08:00:00|1758.4|1755.4|1756.9|1753.9|1759|1756|1756|1753|83
1625040300000|2021-06-30 08:05:00|1757|1754|1757|1754|1757|1754|1755|1752|81
1625040600000|2021-06-30 08:10:00|1756.9|1753.9|1753.5|1750.5|1757|1754|1752.4|1749.4|146
1625040900000|2021-06-30 08:15:00|1753|1750|1755.4|1752.4|1755.9|1752.9|1752|1749|74
1625041200000|2021-06-30 08:20:00|1755|1752|1756.9|1753.9|1756.9|1753.9|1755|1752|54
1625041500000|2021-06-30 08:25:00|1757|1754|1756.4|1753.4|1757|1754|1755.9|1752.9|41
1625041800000|2021-06-30 08:30:00|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|1755.9|1752.9|30
1625042100000|2021-06-30 08:35:00|1758.9|1755.9|1756.9|1753.9|1758.9|1755.9|1756.9|1753.9|21
1625042400000|2021-06-30 08:40:00|1757.4|1754.4|1756.9|1753.9|1757.9|1754.9|1755.9|1752.9|47
1625042700000|2021-06-30 08:45:00|1757.4|1754.4|1759.9|1756.9|1759.9|1756.9|1756.9|1753.9|135
1625043000000|2021-06-30 08:50:00|1760|1757|1760.9|1757.9|1760.9|1757.9|1760|1757|53
1625043300000|2021-06-30 08:55:00|1761|1758|1760.9|1757.9|1764.9|1761.9|1760.9|1757.9|172
1625043600000|2021-06-30 09:00:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1760.9|1757.9|70
1625043900000|2021-06-30 09:05:00|1762.9|1759.9|1760.9|1757.9|1762.9|1759.9|1759.9|1756.9|165
1625044200000|2021-06-30 09:10:00|1761.9|1758.9|1760.9|1757.9|1761.9|1758.9|1760.9|1757.9|26
1625044500000|2021-06-30 09:15:00|1761.9|1758.9|1761.4|1758.4|1761.9|1758.9|1760.9|1757.9|40
1625044800000|2021-06-30 09:20:00|1760.9|1757.9|1760.9|1757.9|1761.4|1758.4|1760.9|1757.9|22
1625045100000|2021-06-30 09:25:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|137
1625045400000|2021-06-30 09:30:00|1761|1758|1761.9|1758.9|1761.9|1758.9|1760.9|1757.9|40
1625045700000|2021-06-30 09:35:00|1762.9|1759.9|1760.9|1757.9|1762.9|1759.9|1760|1757|106
1625046000000|2021-06-30 09:40:00|1761.9|1758.9|1762|1759|1762.9|1759.9|1761.9|1758.9|46
1625046300000|2021-06-30 09:45:00|1762.4|1759.4|1765.4|1762.4|1765.9|1762.9|1762|1759|760
1625046600000|2021-06-30 09:50:00|1764.9|1761.9|1762.9|1759.9|1764.9|1761.9|1761.9|1758.9|81
1625046900000|2021-06-30 09:55:00|1763.4|1760.4|1763.9|1760.9|1763.9|1760.9|1763.4|1760.4|11
1625047200000|2021-06-30 10:00:00|1764.4|1761.4|1760.9|1757.9|1764.4|1761.4|1759.9|1756.9|49
1625047500000|2021-06-30 10:05:00|1759.9|1756.9|1758.9|1755.9|1759.9|1756.9|1757.5|1754.5|160
1625047800000|2021-06-30 10:10:00|1759|1756|1761|1758|1761.9|1758.9|1758|1755|389
1625048100000|2021-06-30 10:15:00|1760|1757|1758|1755|1761|1758|1758|1755|62
1625048400000|2021-06-30 10:20:00|1757.9|1754.9|1757|1754|1758|1755|1756|1753|66
1625048700000|2021-06-30 10:25:00|1757.4|1754.4|1757|1754|1758.9|1755.9|1754|1751|124
1625049000000|2021-06-30 10:30:00|1757.5|1754.5|1757|1754|1758|1755|1755.5|1752.5|86
1625049300000|2021-06-30 10:35:00|1756.5|1753.5|1756|1753|1759|1756|1756|1753|103
1625049600000|2021-06-30 10:40:00|1757|1754|1759|1756|1759|1756|1756|1753|164
1625049900000|2021-06-30 10:45:00|1758|1755|1757|1754|1758.5|1755.5|1756|1753|75
1625050200000|2021-06-30 10:50:00|1756|1753|1754|1751|1756|1753|1754|1751|29
1625050500000|2021-06-30 10:55:00|1755|1752|1753.4|1750.4|1755|1752|1752|1749|230
1625050800000|2021-06-30 11:00:00|1753.9|1750.9|1752.9|1749.9|1754.9|1751.9|1752.9|1749.9|181
1625051100000|2021-06-30 11:05:00|1751.9|1748.9|1751.9|1748.9|1753.9|1750.9|1751|1748|220
1625051400000|2021-06-30 11:10:00|1751|1748|1753.9|1750.9|1754.9|1751.9|1751|1748|94
1625051700000|2021-06-30 11:15:00|1754.9|1751.9|1757.9|1754.9|1757.9|1754.9|1754.9|1751.9|69
1625052000000|2021-06-30 11:20:00|1757.4|1754.4|1756.9|1753.9|1757.9|1754.9|1755.4|1752.4|49
1625052300000|2021-06-30 11:25:00|1757|1754|1756.9|1753.9|1758.9|1755.9|1756.9|1753.9|42
1625052600000|2021-06-30 11:30:00|1756|1753|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|177
1625052900000|2021-06-30 11:35:00|1756|1753|1754.9|1751.9|1756|1753|1751.9|1748.9|139
1625053200000|2021-06-30 11:40:00|1755|1752|1754.9|1751.9|1755.9|1752.9|1753.9|1750.9|183
1625053500000|2021-06-30 11:45:00|1754.5|1751.5|1756.9|1753.9|1757.9|1754.9|1754.4|1751.4|66
1625053800000|2021-06-30 11:50:00|1756.4|1753.4|1757.9|1754.9|1759.9|1756.9|1754|1751|228
1625054100000|2021-06-30 11:55:00|1758|1755|1755.5|1752.5|1758.4|1755.4|1752|1749|243
1625054400000|2021-06-30 12:00:00|1756|1753|1755|1752|1756|1753|1753.9|1750.9|248
1625054700000|2021-06-30 12:05:00|1755.5|1752.5|1760.9|1757.9|1761|1758|1754.5|1751.5|165
1625055000000|2021-06-30 12:10:00|1761|1758|1758|1755|1762|1759|1757.9|1754.9|273
1625055300000|2021-06-30 12:15:00|1759|1756|1760.4|1757.4|1760.9|1757.9|1759|1756|86
1625055600000|2021-06-30 12:20:00|1760.9|1757.9|1759|1756|1761.9|1758.9|1758.5|1755.5|216
1625055900000|2021-06-30 12:25:00|1759.5|1756.5|1756|1753|1760.9|1757.9|1755.5|1752.5|325
1625056200000|2021-06-30 12:30:00|1754.5|1751.5|1756|1753|1756.1|1753.1|1754|1751|501
1625056500000|2021-06-30 12:35:00|1755.1|1752.1|1756|1753|1756.1|1753.1|1754.6|1751.6|203
1625056800000|2021-06-30 12:40:00|1755.1|1752.1|1751.1|1748.1|1756|1753|1750.6|1747.6|287
1625057100000|2021-06-30 12:45:00|1752.1|1749.1|1750.6|1747.6|1753.1|1750.1|1750.1|1747.1|247
1625057400000|2021-06-30 12:50:00|1750.5|1747.5|1750|1747|1750.5|1747.5|1749|1746|638
1625057700000|2021-06-30 12:55:00|1750.1|1747.1|1755|1752|1755|1752|1750.1|1747.1|130
1625058000000|2021-06-30 13:00:00|1754|1751|1756|1753|1757|1754|1754|1751|127
1625058300000|2021-06-30 13:05:00|1756.5|1753.5|1759|1756|1759|1756|1755|1752|217
1625058600000|2021-06-30 13:10:00|1760|1757|1758|1755|1760|1757|1757|1754|94
1625058900000|2021-06-30 13:15:00|1757|1754|1754|1751|1758|1755|1754|1751|587
1625059200000|2021-06-30 13:20:00|1755|1752|1756|1753|1756|1753|1754|1751|71
1625059500000|2021-06-30 13:25:00|1758|1755|1755|1752|1758|1755|1755|1752|314
1625059800000|2021-06-30 13:30:00|1754|1751|1754|1751|1755|1752|1753|1750|440
1625060100000|2021-06-30 13:35:00|1753.1|1750.1|1750.1|1747.1|1753.1|1750.1|1749|1746|760
1625060400000|2021-06-30 13:40:00|1749.6|1746.6|1753.1|1750.1|1755.1|1752.1|1749.6|1746.6|280
1625060700000|2021-06-30 13:45:00|1752.1|1749.1|1757|1754|1758|1755|1751.6|1748.6|488
1625061000000|2021-06-30 13:50:00|1756.1|1753.1|1754.1|1751.1|1758|1755|1751.1|1748.1|944
1625061300000|2021-06-30 13:55:00|1755.1|1752.1|1761.1|1758.1|1763.1|1760.1|1755.1|1752.1|1016
1625061600000|2021-06-30 14:00:00|1760.1|1757.1|1766|1763|1766|1763|1760.1|1757.1|959
1625061900000|2021-06-30 14:05:00|1765.1|1762.1|1764.1|1761.1|1766.1|1763.1|1764|1761|256
1625062200000|2021-06-30 14:10:00|1765|1762|1764|1761|1766|1763|1763|1760|382
1625062500000|2021-06-30 14:15:00|1765|1762|1761.1|1758.1|1765|1762|1761|1758|315
1625062800000|2021-06-30 14:20:00|1760.1|1757.1|1763.1|1760.1|1763.1|1760.1|1759.1|1756.1|228
1625063100000|2021-06-30 14:25:00|1763|1760|1762|1759|1764|1761|1762|1759|206
1625063400000|2021-06-30 14:30:00|1762.1|1759.1|1764.1|1761.1|1765|1762|1762|1759|360
1625063700000|2021-06-30 14:35:00|1765|1762|1770|1767|1771|1768|1765|1762|1100
1625064000000|2021-06-30 14:40:00|1770.5|1767.5|1771|1768|1771|1768|1768|1765|1120
1625064300000|2021-06-30 14:45:00|1771.4|1768.4|1770|1767|1771.9|1768.9|1769|1766|263
1625064600000|2021-06-30 14:50:00|1770.4|1767.4|1768.9|1765.9|1771.9|1768.9|1767.9|1764.9|293
1625064900000|2021-06-30 14:55:00|1769|1766|1767.9|1764.9|1770.9|1767.9|1766.9|1763.9|392
1625065200000|2021-06-30 15:00:00|1767|1764|1762|1759|1767|1764|1762|1759|445
1625065500000|2021-06-30 15:05:00|1762.9|1759.9|1768.9|1765.9|1768.9|1765.9|1762|1759|670
1625065800000|2021-06-30 15:10:00|1769.4|1766.4|1766.9|1763.9|1769.4|1766.4|1766.9|1763.9|188
1625066100000|2021-06-30 15:15:00|1767.4|1764.4|1768.9|1765.9|1768.9|1765.9|1765.9|1762.9|166
1625066400000|2021-06-30 15:20:00|1767.9|1764.9|1768.9|1765.9|1769.9|1766.9|1767.4|1764.4|305
1625066700000|2021-06-30 15:25:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|200
1625067000000|2021-06-30 15:30:00|1766.4|1763.4|1763.9|1760.9|1766.9|1763.9|1762.9|1759.9|305
1625067300000|2021-06-30 15:35:00|1764.9|1761.9|1761.9|1758.9|1765.9|1762.9|1761.4|1758.4|337
1625067600000|2021-06-30 15:40:00|1761.4|1758.4|1762|1759|1762|1759|1760|1757|198
1625067900000|2021-06-30 15:45:00|1762.9|1759.9|1762|1759|1762.9|1759.9|1761|1758|129
1625068200000|2021-06-30 15:50:00|1761.9|1758.9|1762|1759|1763.9|1760.9|1761|1758|166
1625068500000|2021-06-30 15:55:00|1761.9|1758.9|1763|1760|1763|1760|1759|1756|149
1625068800000|2021-06-30 16:00:00|1763.4|1760.4|1778.8|1775.8|1780.8|1777.8|1763.4|1760.4|2273
1625069100000|2021-06-30 16:05:00|1778.3|1775.3|1780.8|1777.8|1781.8|1778.8|1778.3|1775.3|785
1625069400000|2021-06-30 16:10:00|1780.3|1777.3|1779.8|1776.8|1781.8|1778.8|1776.9|1773.9|1324
1625069700000|2021-06-30 16:15:00|1779.9|1776.9|1781.3|1778.3|1783.8|1780.8|1779.9|1776.9|458
1625070000000|2021-06-30 16:20:00|1781.8|1778.8|1779.8|1776.8|1781.8|1778.8|1777.9|1774.9|503
1625070300000|2021-06-30 16:25:00|1779.3|1776.3|1779.8|1776.8|1782.8|1779.8|1779.3|1776.3|330
1625070600000|2021-06-30 16:30:00|1779.4|1776.4|1779.9|1776.9|1781.8|1778.8|1777.9|1774.9|649
1625070900000|2021-06-30 16:35:00|1779.8|1776.8|1779.8|1776.8|1782.8|1779.8|1777.9|1774.9|395
1625071200000|2021-06-30 16:40:00|1779.9|1776.9|1782.8|1779.8|1782.8|1779.8|1779.8|1776.8|514
1625071500000|2021-06-30 16:45:00|1781.8|1778.8|1783.8|1780.8|1785.8|1782.8|1781.8|1778.8|1223
1625071800000|2021-06-30 16:50:00|1784.8|1781.8|1791.8|1788.8|1794.7|1791.7|1783.3|1780.3|5128
1625072100000|2021-06-30 16:55:00|1790.8|1787.8|1791.3|1788.3|1792.8|1789.8|1787.8|1784.8|1568
1625124600000|2021-07-01 07:30:00|1791.9|1788.9|1800.3|1797.3|1800.8|1797.8|1789.8|1786.8|1070
1625124900000|2021-07-01 07:35:00|1800.7|1797.7|1801.7|1798.7|1804.7|1801.7|1800.7|1797.7|469
1625125200000|2021-07-01 07:40:00|1802.7|1799.7|1800.8|1797.8|1802.7|1799.7|1797.7|1794.7|225
1625125500000|2021-07-01 07:45:00|1800.7|1797.7|1801.7|1798.7|1801.7|1798.7|1799.3|1796.3|175
1625125800000|2021-07-01 07:50:00|1802.2|1799.2|1797.8|1794.8|1803.7|1800.7|1796.8|1793.8|364
1625126100000|2021-07-01 07:55:00|1797.7|1794.7|1799.3|1796.3|1799.3|1796.3|1796.8|1793.8|117
1625126400000|2021-07-01 08:00:00|1799.7|1796.7|1798.8|1795.8|1800.8|1797.8|1796.8|1793.8|60
1625126700000|2021-07-01 08:05:00|1797.8|1794.8|1797.3|1794.3|1798.8|1795.8|1797.3|1794.3|56
1625127000000|2021-07-01 08:10:00|1797.8|1794.8|1798.8|1795.8|1798.8|1795.8|1797.8|1794.8|63
1625127300000|2021-07-01 08:15:00|1796.8|1793.8|1799.8|1796.8|1800.8|1797.8|1796.8|1793.8|102
1625127600000|2021-07-01 08:20:00|1798.8|1795.8|1793.8|1790.8|1798.8|1795.8|1793.3|1790.3|437
1625127900000|2021-07-01 08:25:00|1794.3|1791.3|1795.9|1792.9|1796.3|1793.3|1793.8|1790.8|58
1625128200000|2021-07-01 08:30:00|1796.8|1793.8|1796.8|1793.8|1797.8|1794.8|1795.8|1792.8|117
1625128500000|2021-07-01 08:35:00|1797.3|1794.3|1797.8|1794.8|1798.3|1795.3|1796.8|1793.8|65
1625128800000|2021-07-01 08:40:00|1796.8|1793.8|1797.8|1794.8|1798.3|1795.3|1796.8|1793.8|27
1625129100000|2021-07-01 08:45:00|1796.9|1793.9|1796.8|1793.8|1797.8|1794.8|1796.8|1793.8|27
1625129400000|2021-07-01 08:50:00|||||||||16
1625129700000|2021-07-01 08:55:00|1795.8|1792.8|1794.9|1791.9|1795.8|1792.8|1792.8|1789.8|72
1625130000000|2021-07-01 09:00:00|1794.8|1791.8|1795.8|1792.8|1796.8|1793.8|1794.8|1791.8|43
1625130300000|2021-07-01 09:05:00|1795.9|1792.9|1796.8|1793.8|1796.8|1793.8|1795.9|1792.9|15
1625130600000|2021-07-01 09:10:00|1796.3|1793.3|1798.8|1795.8|1798.8|1795.8|1796.3|1793.3|122
1625130900000|2021-07-01 09:15:00|1800.8|1797.8|1798.8|1795.8|1800.8|1797.8|1797.8|1794.8|248
1625131200000|2021-07-01 09:20:00|1799.8|1796.8|1800.8|1797.8|1801.3|1798.3|1799.8|1796.8|111
1625131500000|2021-07-01 09:25:00|1799.8|1796.8|1800.7|1797.7|1801.8|1798.8|1798.8|1795.8|185
1625131800000|2021-07-01 09:30:00|1800.8|1797.8|1800.8|1797.8|1801.7|1798.7|1799.8|1796.8|96
1625132100000|2021-07-01 09:35:00|1799.8|1796.8|1800.8|1797.8|1800.8|1797.8|1799.3|1796.3|137
1625132400000|2021-07-01 09:40:00|1800.7|1797.7|1799.8|1796.8|1800.8|1797.8|1798.3|1795.3|35
1625132700000|2021-07-01 09:45:00|1797.8|1794.8|1799.8|1796.8|1799.8|1796.8|1797.8|1794.8|97
1625133000000|2021-07-01 09:50:00|1800.8|1797.8|1801.8|1798.8|1801.8|1798.8|1800.8|1797.8|54
1625133300000|2021-07-01 09:55:00|1802.8|1799.8|1804.7|1801.7|1805.7|1802.7|1802.8|1799.8|459
1625133600000|2021-07-01 10:00:00|1805.2|1802.2|1807.7|1804.7|1808.7|1805.7|1804.7|1801.7|429
1625133900000|2021-07-01 10:05:00|1808.7|1805.7|1810.7|1807.7|1811.7|1808.7|1808.7|1805.7|490
1625134200000|2021-07-01 10:10:00|1811.6|1808.6|1812.2|1809.2|1812.7|1809.7|1808.7|1805.7|505
1625134500000|2021-07-01 10:15:00|1812.7|1809.7|1812.7|1809.7|1813.7|1810.7|1811.7|1808.7|297
1625134800000|2021-07-01 10:20:00|1811.7|1808.7|1812.7|1809.7|1812.7|1809.7|1809.7|1806.7|175
1625135100000|2021-07-01 10:25:00|1813.7|1810.7|1815.7|1812.7|1815.7|1812.7|1811.7|1808.7|465
1625135400000|2021-07-01 10:30:00|1815.2|1812.2|1816.7|1813.7|1816.7|1813.7|1812.7|1809.7|489
1625135700000|2021-07-01 10:35:00|1816.2|1813.2|1814.7|1811.7|1816.7|1813.7|1813.7|1810.7|612
1625136000000|2021-07-01 10:40:00|1814.2|1811.2|1816.7|1813.7|1816.7|1813.7|1814.2|1811.2|371
1625136300000|2021-07-01 10:45:00|1815.8|1812.8|1815.7|1812.7|1816.3|1813.3|1813.8|1810.8|129
1625136600000|2021-07-01 10:50:00|1814.8|1811.8|1817.7|1814.7|1817.7|1814.7|1814.8|1811.8|164
1625136900000|2021-07-01 10:55:00|1816.8|1813.8|1817.7|1814.7|1817.7|1814.7|1816.7|1813.7|108
1625137200000|2021-07-01 11:00:00|1816.7|1813.7|1814.8|1811.8|1817.7|1814.7|1814.8|1811.8|207
1625137500000|2021-07-01 11:05:00|1815.7|1812.7|1813.8|1810.8|1815.8|1812.8|1812.7|1809.7|116
1625137800000|2021-07-01 11:10:00|1814.2|1811.2|1812.8|1809.8|1814.7|1811.7|1812.7|1809.7|55
1625138100000|2021-07-01 11:15:00|1813.7|1810.7|1812.3|1809.3|1813.7|1810.7|1809.8|1806.8|257
1625138400000|2021-07-01 11:20:00|1812.8|1809.8|1812.3|1809.3|1812.8|1809.8|1811.8|1808.8|48
1625138700000|2021-07-01 11:25:00|1812.8|1809.8|1816.3|1813.3|1816.7|1813.7|1812.8|1809.8|231
1625139000000|2021-07-01 11:30:00|1816.7|1813.7|1818.7|1815.7|1818.7|1815.7|1816.7|1813.7|210
1625139300000|2021-07-01 11:35:00|||||||||49
1625139600000|2021-07-01 11:40:00|1817.8|1814.8|1818.7|1815.7|1818.8|1815.8|1817.8|1814.8|69
1625139900000|2021-07-01 11:45:00|1818.8|1815.8|1818.8|1815.8|1818.8|1815.8|1817.8|1814.8|96
1625140200000|2021-07-01 11:50:00|1818.7|1815.7|1813.8|1810.8|1818.8|1815.8|1813.8|1810.8|322
1625140500000|2021-07-01 11:55:00|1814.8|1811.8|1815.7|1812.7|1816.8|1813.8|1811.8|1808.8|290
1625140800000|2021-07-01 12:00:00|1815.8|1812.8|1818.8|1815.8|1818.8|1815.8|1815.3|1812.3|398
1625141100000|2021-07-01 12:05:00|1819.3|1816.3|1816.8|1813.8|1823.7|1820.7|1816.8|1813.8|1045
1625141400000|2021-07-01 12:10:00|1818.7|1815.7|1826.7|1823.7|1826.7|1823.7|1818.7|1815.7|648
1625141700000|2021-07-01 12:15:00|1825.7|1822.7|1818.8|1815.8|1827.7|1824.7|1816.9|1813.9|560
1625142000000|2021-07-01 12:20:00|1819.3|1816.3|1821.8|1818.8|1821.8|1818.8|1818.8|1815.8|271
1625142300000|2021-07-01 12:25:00|1820.8|1817.8|1821.8|1818.8|1822.8|1819.8|1819.8|1816.8|165
1625142600000|2021-07-01 12:30:00|1821.3|1818.3|1825.7|1822.7|1826.7|1823.7|1820.8|1817.8|413
1625142900000|2021-07-01 12:35:00|1826.7|1823.7|1828.7|1825.7|1829.7|1826.7|1825.7|1822.7|1027
1625143200000|2021-07-01 12:40:00|1829.7|1826.7|1832.7|1829.7|1832.7|1829.7|1829.2|1826.2|782
1625143500000|2021-07-01 12:45:00|1834.7|1831.7|1834.7|1831.7|1836.7|1833.7|1832.7|1829.7|1060
1625143800000|2021-07-01 12:50:00|1835.7|1832.7|1833.7|1830.7|1837.7|1834.7|1833.7|1830.7|708
1625144100000|2021-07-01 12:55:00|1834.7|1831.7|1837.7|1834.7|1838.6|1835.6|1833.7|1830.7|578
1625144400000|2021-07-01 13:00:00|1837.2|1834.2|1842.1|1839.1|1844.6|1841.6|1836.7|1833.7|1422
1625144700000|2021-07-01 13:05:00|1842.6|1839.6|1844.6|1841.6|1850.6|1847.6|1839.6|1836.6|2240
1625145000000|2021-07-01 13:10:00|1844.2|1841.2|1842.6|1839.6|1845.6|1842.6|1838.7|1835.7|849
1625145300000|2021-07-01 13:15:00|1839.8|1836.8|1839.6|1836.6|1841.6|1838.6|1839.6|1836.6|634
1625145600000|2021-07-01 13:20:00|1839.1|1836.1|1844.6|1841.6|1845.6|1842.6|1838.6|1835.6|414
1625145900000|2021-07-01 13:25:00|1845.1|1842.1|1840.6|1837.6|1845.6|1842.6|1838.6|1835.6|374
1625146200000|2021-07-01 13:30:00|1841.1|1838.1|1835.6|1832.6|1844.6|1841.6|1834.6|1831.6|1283
1625146500000|2021-07-01 13:35:00|1836.6|1833.6|1838.7|1835.7|1841.6|1838.6|1836.1|1833.1|707
1625146800000|2021-07-01 13:40:00|1839.7|1836.7|1833.7|1830.7|1839.7|1836.7|1833.7|1830.7|559
1625147100000|2021-07-01 13:45:00|1834.7|1831.7|1836.7|1833.7|1840.6|1837.6|1834.7|1831.7|691
1625147400000|2021-07-01 13:50:00|1837.7|1834.7|1837.6|1834.6|1839.1|1836.1|1836.7|1833.7|294
1625147700000|2021-07-01 13:55:00|1838.6|1835.6|1837.7|1834.7|1841.7|1838.7|1836.7|1833.7|553
1625148000000|2021-07-01 14:00:00|1838.7|1835.7|1835.7|1832.7|1841.7|1838.7|1834.7|1831.7|802
1625148300000|2021-07-01 14:05:00|1835.2|1832.2|1838.6|1835.6|1841.6|1838.6|1835.2|1832.2|577
1625148600000|2021-07-01 14:10:00|1838.7|1835.7|1832.6|1829.6|1841.7|1838.7|1832.6|1829.6|627
1625148900000|2021-07-01 14:15:00|1832.7|1829.7|1830.7|1827.7|1835.2|1832.2|1829.7|1826.7|799
1625149200000|2021-07-01 14:20:00|1831.6|1828.6|1833.7|1830.7|1834.7|1831.7|1829.7|1826.7|482
1625149500000|2021-07-01 14:25:00|1831.7|1828.7|1829.7|1826.7|1834.7|1831.7|1825.7|1822.7|631
1625149800000|2021-07-01 14:30:00|1830.7|1827.7|1822.7|1819.7|1830.7|1827.7|1819.7|1816.7|929
1625150100000|2021-07-01 14:35:00|1821.7|1818.7|1820.7|1817.7|1821.7|1818.7|1817.8|1814.8|686
1625150400000|2021-07-01 14:40:00|1819.7|1816.7|1812.8|1809.8|1820.7|1817.7|1812.8|1809.8|786
1625150700000|2021-07-01 14:45:00|1813.8|1810.8|1808.8|1805.8|1814.8|1811.8|1806.9|1803.9|830
1625151000000|2021-07-01 14:50:00|1809.8|1806.8|1812.8|1809.8|1812.8|1809.8|1808.8|1805.8|785
1625151300000|2021-07-01 14:55:00|1813.8|1810.8|1811.8|1808.8|1816.8|1813.8|1810.8|1807.8|458
1625151600000|2021-07-01 15:00:00|1812.8|1809.8|1804.8|1801.8|1813.8|1810.8|1804.8|1801.8|443
1625151900000|2021-07-01 15:05:00|1805.8|1802.8|1792.9|1789.9|1806.8|1803.8|1790.9|1787.9|1838
1625152200000|2021-07-01 15:10:00|1793.4|1790.4|1781.9|1778.9|1794.9|1791.9|1779.9|1776.9|1591
1625152500000|2021-07-01 15:15:00|1781|1778|1793.9|1790.9|1794.9|1791.9|1776|1773|2285
1625152800000|2021-07-01 15:20:00|1794.4|1791.4|1786.9|1783.9|1794.9|1791.9|1785.9|1782.9|510
1625153100000|2021-07-01 15:25:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1782.9|1779.9|659
1625153400000|2021-07-01 15:30:00|1787|1784|1785.9|1782.9|1792.9|1789.9|1784.9|1781.9|587
1625153700000|2021-07-01 15:35:00|1785.4|1782.4|1784.9|1781.9|1786.9|1783.9|1784.9|1781.9|316
1625154000000|2021-07-01 15:40:00|1785.9|1782.9|1785.9|1782.9|1789.9|1786.9|1785|1782|359
1625154300000|2021-07-01 15:45:00|1785|1782|1787|1784|1787|1784|1784.9|1781.9|376
1625154600000|2021-07-01 15:50:00|1786.9|1783.9|1785.9|1782.9|1789.9|1786.9|1785.9|1782.9|520
1625154900000|2021-07-01 15:55:00|1784.9|1781.9|1787|1784|1787|1784|1782.9|1779.9|400
1625155200000|2021-07-01 16:00:00|1787.9|1784.9|1789.9|1786.9|1789.9|1786.9|1786|1783|418
1625155500000|2021-07-01 16:05:00|1788.9|1785.9|1787.9|1784.9|1792.9|1789.9|1786.9|1783.9|357
1625155800000|2021-07-01 16:10:00|1788.4|1785.4|1792.9|1789.9|1794.9|1791.9|1787.9|1784.9|679
1625156100000|2021-07-01 16:15:00|1791.9|1788.9|1795.9|1792.9|1795.9|1792.9|1790.9|1787.9|425
1625156400000|2021-07-01 16:20:00|1795.4|1792.4|1790|1787|1795.4|1792.4|1790|1787|252
1625156700000|2021-07-01 16:25:00|1789.9|1786.9|1787.9|1784.9|1790.9|1787.9|1786|1783|263
1625157000000|2021-07-01 16:30:00|1788|1785|1790|1787|1792.9|1789.9|1787|1784|331
1625157300000|2021-07-01 16:35:00|1789.9|1786.9|1794.9|1791.9|1795.9|1792.9|1788.9|1785.9|452
1625157600000|2021-07-01 16:40:00|1795.9|1792.9|1795.9|1792.9|1796.9|1793.9|1794.9|1791.9|552
1625157900000|2021-07-01 16:45:00|1796.9|1793.9|1793|1790|1798.9|1795.9|1793|1790|503
1625158200000|2021-07-01 16:50:00|1794|1791|1800.8|1797.8|1804.9|1801.9|1793.9|1790.9|2888
1625158500000|2021-07-01 16:55:00|1799.9|1796.9|1794.3|1791.3|1799.9|1796.9|1792.8|1789.8|703
1625211000000|2021-07-02 07:30:00|1798.9|1795.9|1804.8|1801.8|1805.3|1802.3|1796.9|1793.9|403
1625211300000|2021-07-02 07:35:00|1803.9|1800.9|1800.8|1797.8|1804.3|1801.3|1798.3|1795.3|87
1625211600000|2021-07-02 07:40:00|1801.3|1798.3|1802.8|1799.8|1802.8|1799.8|1800.8|1797.8|108
1625211900000|2021-07-02 07:45:00|1801.9|1798.9|1804.3|1801.3|1804.3|1801.3|1800.8|1797.8|64
1625212200000|2021-07-02 07:50:00|1803.8|1800.8|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|43
1625212500000|2021-07-02 07:55:00|||||||||56
1625212800000|2021-07-02 08:00:00|1805.3|1802.3|1805.4|1802.4|1805.9|1802.9|1804.8|1801.8|69
1625213100000|2021-07-02 08:05:00|1805.8|1802.8|1810.8|1807.8|1810.8|1807.8|1805.8|1802.8|141
1625213400000|2021-07-02 08:10:00|1811.8|1808.8|1810.8|1807.8|1811.8|1808.8|1810.8|1807.8|114
1625213700000|2021-07-02 08:15:00|1809.8|1806.8|1808.8|1805.8|1810.8|1807.8|1808.8|1805.8|57
1625214000000|2021-07-02 08:20:00|1809.8|1806.8|1811.7|1808.7|1812.7|1809.7|1809.8|1806.8|63
1625214300000|2021-07-02 08:25:00|1810.8|1807.8|1803.4|1800.4|1810.8|1807.8|1803.4|1800.4|201
1625214600000|2021-07-02 08:30:00|1803.8|1800.8|1806.8|1803.8|1807.8|1804.8|1803.8|1800.8|93
1625214900000|2021-07-02 08:35:00|1807.3|1804.3|1810.8|1807.8|1810.8|1807.8|1806.8|1803.8|67
1625215200000|2021-07-02 08:40:00|1810.7|1807.7|1812.8|1809.8|1812.8|1809.8|1809.8|1806.8|89
1625215500000|2021-07-02 08:45:00|1810.8|1807.8|1812.8|1809.8|1812.8|1809.8|1810.8|1807.8|45
1625215800000|2021-07-02 08:50:00|1811.8|1808.8|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|96
1625216100000|2021-07-02 08:55:00|1813.8|1810.8|1813.8|1810.8|1813.8|1810.8|1813.8|1810.8|42
1625216400000|2021-07-02 09:00:00|1811.8|1808.8|1812.8|1809.8|1812.8|1809.8|1810.8|1807.8|113
1625216700000|2021-07-02 09:05:00|1811.8|1808.8|1813.8|1810.8|1813.8|1810.8|1811.3|1808.3|70
1625217000000|2021-07-02 09:10:00|1814.2|1811.2|1815.8|1812.8|1815.8|1812.8|1813.8|1810.8|44
1625217300000|2021-07-02 09:15:00|1816.8|1813.8|1815.8|1812.8|1816.8|1813.8|1813.8|1810.8|69
1625217600000|2021-07-02 09:20:00|1816.8|1813.8|1816.7|1813.7|1816.8|1813.8|1815.8|1812.8|100
1625217900000|2021-07-02 09:25:00|1816.8|1813.8|1815.7|1812.7|1817.7|1814.7|1814.7|1811.7|140
1625218200000|2021-07-02 09:30:00|1816.7|1813.7|1812.8|1809.8|1816.8|1813.8|1812.8|1809.8|154
1625218500000|2021-07-02 09:35:00|1811.8|1808.8|1811.8|1808.8|1811.8|1808.8|1809.8|1806.8|43
1625218800000|2021-07-02 09:40:00|1812.8|1809.8|1814.8|1811.8|1814.8|1811.8|1812.8|1809.8|23
1625219100000|2021-07-02 09:45:00|1815.7|1812.7|1815.8|1812.8|1815.8|1812.8|1815.7|1812.7|45
1625219400000|2021-07-02 09:50:00|1816.7|1813.7|1816.7|1813.7|1816.8|1813.8|1816.7|1813.7|101
1625219700000|2021-07-02 09:55:00|1816.8|1813.8|1813.8|1810.8|1816.8|1813.8|1813.8|1810.8|142
1625220000000|2021-07-02 10:00:00|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|1814.8|1811.8|27
1625220300000|2021-07-02 10:05:00|1815.8|1812.8|1816.8|1813.8|1816.8|1813.8|1815.7|1812.7|57
1625220600000|2021-07-02 10:10:00|1817.7|1814.7|1821.7|1818.7|1821.7|1818.7|1817.7|1814.7|102
1625220900000|2021-07-02 10:15:00|1820.8|1817.8|1821.7|1818.7|1821.7|1818.7|1820.7|1817.7|141
1625221200000|2021-07-02 10:20:00|||||||||54
1625221500000|2021-07-02 10:25:00|1824.7|1821.7|1825.7|1822.7|1825.7|1822.7|1824.7|1821.7|464
1625221800000|2021-07-02 10:30:00|1824.7|1821.7|1824.7|1821.7|1825.7|1822.7|1823.7|1820.7|86
1625222100000|2021-07-02 10:35:00|1824.3|1821.3|1825.2|1822.2|1825.8|1822.8|1824.2|1821.2|172
1625222400000|2021-07-02 10:40:00|1825.7|1822.7|1822.8|1819.8|1825.7|1822.7|1822.7|1819.7|74
1625222700000|2021-07-02 10:45:00|1823.2|1820.2|1821.8|1818.8|1824.2|1821.2|1820.8|1817.8|58
1625223000000|2021-07-02 10:50:00|1821.3|1818.3|1822.8|1819.8|1822.8|1819.8|1820.8|1817.8|57
1625223300000|2021-07-02 10:55:00|1823.3|1820.3|1820.8|1817.8|1823.3|1820.3|1820.3|1817.3|82
1625223600000|2021-07-02 11:00:00|1819.8|1816.8|1821.8|1818.8|1821.8|1818.8|1818.8|1815.8|65
1625223900000|2021-07-02 11:05:00|1820.8|1817.8|1821.8|1818.8|1822.8|1819.8|1819.8|1816.8|130
1625224200000|2021-07-02 11:10:00|1822.8|1819.8|1824.8|1821.8|1824.8|1821.8|1821.8|1818.8|85
1625224500000|2021-07-02 11:15:00|1825.8|1822.8|1823.8|1820.8|1825.8|1822.8|1823.8|1820.8|99
1625224800000|2021-07-02 11:20:00|1822.8|1819.8|1822.8|1819.8|1823.8|1820.8|1821.8|1818.8|79
1625225100000|2021-07-02 11:25:00|1823.8|1820.8|1822.8|1819.8|1823.8|1820.8|1821.8|1818.8|24
1625225400000|2021-07-02 11:30:00|1820.8|1817.8|1818.9|1815.9|1821.8|1818.8|1818.9|1815.9|179
1625225700000|2021-07-02 11:35:00|1819.8|1816.8|1816.9|1813.9|1819.8|1816.8|1816.9|1813.9|130
1625226000000|2021-07-02 11:40:00|1817.9|1814.9|1818.9|1815.9|1819.8|1816.8|1817.9|1814.9|71
1625226300000|2021-07-02 11:45:00|1819.4|1816.4|1818.4|1815.4|1819.8|1816.8|1817.9|1814.9|129
1625226600000|2021-07-02 11:50:00|1818.9|1815.9|1817.9|1814.9|1818.9|1815.9|1817.9|1814.9|51
1625226900000|2021-07-02 11:55:00|1816.9|1813.9|1819.4|1816.4|1819.9|1816.9|1816.9|1813.9|217
1625227200000|2021-07-02 12:00:00|1818.9|1815.9|1817|1814|1820|1817|1816.6|1813.6|427
1625227500000|2021-07-02 12:05:00|1816.1|1813.1|1823|1820|1824.9|1821.9|1814.1|1811.1|610
1625227800000|2021-07-02 12:10:00|1823.9|1820.9|1824.4|1821.4|1825.9|1822.9|1823|1820|516
1625228100000|2021-07-02 12:15:00|1823.9|1820.9|1822|1819|1825.9|1822.9|1822|1819|496
1625228400000|2021-07-02 12:20:00|1822.1|1819.1|1823|1820|1824|1821|1822|1819|130
1625228700000|2021-07-02 12:25:00|1823.5|1820.5|1823.1|1820.1|1824|1821|1822|1819|110
1625229000000|2021-07-02 12:30:00|1824|1821|1827.9|1824.9|1829.4|1826.4|1823|1820|550
1625229300000|2021-07-02 12:35:00|1828|1825|1825|1822|1828.9|1825.9|1825|1822|279
1625229600000|2021-07-02 12:40:00|1825.5|1822.5|1826|1823|1826.5|1823.5|1824|1821|281
1625229900000|2021-07-02 12:45:00|1826.1|1823.1|1830|1827|1830|1827|1826.1|1823.1|219
1625230200000|2021-07-02 12:50:00|1829|1826|1828|1825|1831|1828|1827|1824|405
1625230500000|2021-07-02 12:55:00|1827.1|1824.1|1826|1823|1828|1825|1825|1822|172
1625230800000|2021-07-02 13:00:00|1827|1824|1824.1|1821.1|1827.1|1824.1|1824.1|1821.1|294
1625231100000|2021-07-02 13:05:00|1824.6|1821.6|1824.1|1821.1|1826|1823|1823.1|1820.1|225
1625231400000|2021-07-02 13:10:00|1825|1822|1824.1|1821.1|1825.1|1822.1|1823.6|1820.6|216
1625231700000|2021-07-02 13:15:00|1825|1822|1823.1|1820.1|1826.1|1823.1|1823.1|1820.1|266
1625232000000|2021-07-02 13:20:00|1822.6|1819.6|1817.2|1814.2|1822.6|1819.6|1817.2|1814.2|437
1625232300000|2021-07-02 13:25:00|1816.7|1813.7|1810.3|1807.3|1816.7|1813.7|1808.3|1805.3|1039
1625232600000|2021-07-02 13:30:00|1811.3|1808.3|1812.3|1809.3|1816.3|1813.3|1810.3|1807.3|620
1625232900000|2021-07-02 13:35:00|1811.3|1808.3|1815.3|1812.3|1815.3|1812.3|1810.3|1807.3|331
1625233200000|2021-07-02 13:40:00|1814.3|1811.3|1817.3|1814.3|1817.3|1814.3|1812.3|1809.3|375
1625233500000|2021-07-02 13:45:00|1816.3|1813.3|1815.3|1812.3|1817.3|1814.3|1815.3|1812.3|129
1625233800000|2021-07-02 13:50:00|1815.8|1812.8|1812.3|1809.3|1816.2|1813.2|1811.3|1808.3|301
1625234100000|2021-07-02 13:55:00|1813.3|1810.3|1804.4|1801.4|1814.3|1811.3|1802.9|1799.9|519
1625234400000|2021-07-02 14:00:00|1803.9|1800.9|1798.4|1795.4|1806.3|1803.3|1797.4|1794.4|994
1625234700000|2021-07-02 14:05:00|1797.4|1794.4|1803.4|1800.4|1807.4|1804.4|1797.4|1794.4|489
1625235000000|2021-07-02 14:10:00|1802.4|1799.4|1808.3|1805.3|1810.3|1807.3|1801.4|1798.4|316
1625235300000|2021-07-02 14:15:00|1808.4|1805.4|1812.3|1809.3|1813.4|1810.4|1808.4|1805.4|421
1625235600000|2021-07-02 14:20:00|1811.4|1808.4|1813.3|1810.3|1814.3|1811.3|1809.4|1806.4|848
1625235900000|2021-07-02 14:25:00|1812.4|1809.4|1812.3|1809.3|1814.3|1811.3|1810.3|1807.3|627
1625236200000|2021-07-02 14:30:00|1811.3|1808.3|1815.3|1812.3|1816.3|1813.3|1810.4|1807.4|328
1625236500000|2021-07-02 14:35:00|1816.3|1813.3|1818.3|1815.3|1819.3|1816.3|1815.3|1812.3|299
1625236800000|2021-07-02 14:40:00|1819.3|1816.3|1823.3|1820.3|1823.3|1820.3|1819.3|1816.3|433
1625237100000|2021-07-02 14:45:00|1823.8|1820.8|1824.2|1821.2|1824.2|1821.2|1822.3|1819.3|325
1625237400000|2021-07-02 14:50:00|1823.2|1820.2|1825.3|1822.3|1826.2|1823.2|1822.2|1819.2|520
1625237700000|2021-07-02 14:55:00|1825.2|1822.2|1823.3|1820.3|1827.3|1824.3|1822.2|1819.2|378
1625238000000|2021-07-02 15:00:00|1824.2|1821.2|1824.3|1821.3|1825.3|1822.3|1822.3|1819.3|248
1625238300000|2021-07-02 15:05:00|1824.8|1821.8|1824.3|1821.3|1826.2|1823.2|1824.2|1821.2|342
1625238600000|2021-07-02 15:10:00|1825.2|1822.2|1827.3|1824.3|1829.2|1826.2|1824.2|1821.2|217
1625238900000|2021-07-02 15:15:00|1827.2|1824.2|1819.4|1816.4|1828.3|1825.3|1819.4|1816.4|331
1625239200000|2021-07-02 15:20:00|1819.9|1816.9|1826.3|1823.3|1826.3|1823.3|1819.4|1816.4|408
1625239500000|2021-07-02 15:25:00|1825.4|1822.4|1825.3|1822.3|1826.3|1823.3|1824.3|1821.3|311
1625239800000|2021-07-02 15:30:00|1825.4|1822.4|1827.4|1824.4|1828.3|1825.3|1825.4|1822.4|202
1625240100000|2021-07-02 15:35:00|1827.8|1824.8|1827.8|1824.8|1828.3|1825.3|1825.3|1822.3|272
1625240400000|2021-07-02 15:40:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1826.4|1823.4|240
1625240700000|2021-07-02 15:45:00|1827.4|1824.4|1827.4|1824.4|1827.4|1824.4|1826.4|1823.4|170
1625241000000|2021-07-02 15:50:00|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|141
1625241300000|2021-07-02 15:55:00|1826.3|1823.3|1826.3|1823.3|1828.3|1825.3|1825.8|1822.8|260
1625241600000|2021-07-02 16:00:00|1826.4|1823.4|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|196
1625241900000|2021-07-02 16:05:00|1826.8|1823.8|1826.3|1823.3|1827.3|1824.3|1825.3|1822.3|179
1625242200000|2021-07-02 16:10:00|1825.8|1822.8|1826.8|1823.8|1828.3|1825.3|1825.3|1822.3|343
1625242500000|2021-07-02 16:15:00|1827.3|1824.3|1830.3|1827.3|1830.8|1827.8|1826.3|1823.3|393
1625242800000|2021-07-02 16:20:00|1830.8|1827.8|1828.3|1825.3|1831.2|1828.2|1828.3|1825.3|170
1625243100000|2021-07-02 16:25:00|1827.4|1824.4|1830.3|1827.3|1831.3|1828.3|1827.3|1824.3|693
1625243400000|2021-07-02 16:30:00|1829.3|1826.3|1830.3|1827.3|1831.8|1828.8|1827.8|1824.8|304
1625243700000|2021-07-02 16:35:00|1830.4|1827.4|1832.3|1829.3|1836.3|1833.3|1830.3|1827.3|1529
1625244000000|2021-07-02 16:40:00|1832.8|1829.8|1835.2|1832.2|1835.2|1832.2|1832.8|1829.8|398
1625244300000|2021-07-02 16:45:00|1834.3|1831.3|1824.3|1821.3|1834.3|1831.3|1823.4|1820.4|592
1625244600000|2021-07-02 16:50:00|1825.3|1822.3|1815.3|1812.3|1825.3|1822.3|1814.4|1811.4|2026
1625244900000|2021-07-02 16:55:00|1814.3|1811.3|1823.3|1820.3|1824.3|1821.3|1814.3|1811.3|820
1625556600000|2021-07-06 07:30:00|1838.1|1835.1|1834.2|1831.2|1843|1840|1831.3|1828.3|1372
1625556900000|2021-07-06 07:35:00|1834.1|1831.1|1836.2|1833.2|1836.2|1833.2|1834.1|1831.1|123
1625557200000|2021-07-06 07:40:00|1837.1|1834.1|1838.2|1835.2|1839.2|1836.2|1837.1|1834.1|147
1625557500000|2021-07-06 07:45:00|1837.7|1834.7|1842.6|1839.6|1843|1840|1837.7|1834.7|447
1625557800000|2021-07-06 07:50:00|1843|1840|1842.1|1839.1|1843|1840|1840.1|1837.1|191
1625558100000|2021-07-06 07:55:00|1842|1839|1844|1841|1844|1841|1841.1|1838.1|101
1625558400000|2021-07-06 08:00:00|1844.5|1841.5|1844|1841|1845|1842|1843.9|1840.9|154
1625558700000|2021-07-06 08:05:00|1843.1|1840.1|1843|1840|1843.5|1840.5|1842.1|1839.1|155
1625559000000|2021-07-06 08:10:00|1842.6|1839.6|1842.5|1839.5|1843|1840|1842|1839|47
1625559300000|2021-07-06 08:15:00|1843|1840|1840.1|1837.1|1843|1840|1839.6|1836.6|146
1625559600000|2021-07-06 08:20:00|1839.1|1836.1|1838.1|1835.1|1839.1|1836.1|1836.1|1833.1|197
1625559900000|2021-07-06 08:25:00|1837.3|1834.3|1837.2|1834.2|1838.1|1835.1|1837.1|1834.1|53
1625560200000|2021-07-06 08:30:00|1837.1|1834.1|1837.2|1834.2|1837.2|1834.2|1835.3|1832.3|90
1625560500000|2021-07-06 08:35:00|1836.3|1833.3|1838.2|1835.2|1838.2|1835.2|1836.3|1833.3|52
1625560800000|2021-07-06 08:40:00|1837.7|1834.7|1838.2|1835.2|1838.2|1835.2|1837.2|1834.2|31
1625561100000|2021-07-06 08:45:00|1837.3|1834.3|1838.2|1835.2|1838.2|1835.2|1837.2|1834.2|61
1625561400000|2021-07-06 08:50:00|1839.2|1836.2|1838.2|1835.2|1839.7|1836.7|1837.3|1834.3|192
1625561700000|2021-07-06 08:55:00|1838.7|1835.7|1840.2|1837.2|1840.2|1837.2|1838.2|1835.2|45
1625562000000|2021-07-06 09:00:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1838.2|1835.2|83
1625562300000|2021-07-06 09:05:00|1839.3|1836.3|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|17
1625562600000|2021-07-06 09:10:00|1838.7|1835.7|1838.2|1835.2|1840.2|1837.2|1838.2|1835.2|59
1625562900000|2021-07-06 09:15:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|60
1625563200000|2021-07-06 09:20:00|1839.3|1836.3|1837.3|1834.3|1840.2|1837.2|1837.3|1834.3|120
1625563500000|2021-07-06 09:25:00|1837.2|1834.2|1836.2|1833.2|1837.3|1834.3|1836.2|1833.2|64
1625563800000|2021-07-06 09:30:00|1836.3|1833.3|1836.1|1833.1|1837.2|1834.2|1835.2|1832.2|153
1625564100000|2021-07-06 09:35:00|1835.2|1832.2|1833.2|1830.2|1835.2|1832.2|1833.2|1830.2|56
1625564400000|2021-07-06 09:40:00|1832.3|1829.3|1833.2|1830.2|1833.2|1830.2|1832.1|1829.1|56
1625564700000|2021-07-06 09:45:00|1833.6|1830.6|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|22
1625565000000|2021-07-06 09:50:00|1833.2|1830.2|1834.1|1831.1|1835.1|1832.1|1833.2|1830.2|61
1625565300000|2021-07-06 09:55:00|1833.2|1830.2|1837.1|1834.1|1837.1|1834.1|1833.2|1830.2|221
1625565600000|2021-07-06 10:00:00|1836.1|1833.1|1837.1|1834.1|1837.1|1834.1|1835.1|1832.1|66
1625565900000|2021-07-06 10:05:00|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|1833.1|1830.1|88
1625566200000|2021-07-06 10:10:00|1835.1|1832.1|1834.2|1831.2|1835.1|1832.1|1834.1|1831.1|30
1625566500000|2021-07-06 10:15:00|1835.1|1832.1|1835.1|1832.1|1836.1|1833.1|1834.2|1831.2|19
1625566800000|2021-07-06 10:20:00|1835.2|1832.2|1835.6|1832.6|1836.6|1833.6|1835.1|1832.1|60
1625567100000|2021-07-06 10:25:00|1835.1|1832.1|1835.1|1832.1|1836.6|1833.6|1834.1|1831.1|36
1625567400000|2021-07-06 10:30:00|1836.1|1833.1|1837.1|1834.1|1838.1|1835.1|1835.6|1832.6|106
1625567700000|2021-07-06 10:35:00|1836.2|1833.2|1839.1|1836.1|1840|1837|1836.1|1833.1|148
1625568000000|2021-07-06 10:40:00|1839.5|1836.5|1840|1837|1840|1837|1839|1836|68
1625568300000|2021-07-06 10:45:00|1840.1|1837.1|1839|1836|1840.1|1837.1|1839|1836|19
1625568600000|2021-07-06 10:50:00|1838.9|1835.9|1837|1834|1838.9|1835.9|1837|1834|56
1625568900000|2021-07-06 10:55:00|1837.1|1834.1|1837.5|1834.5|1838.5|1835.5|1837.1|1834.1|39
1625569200000|2021-07-06 11:00:00|1837.1|1834.1|1837|1834|1838|1835|1837|1834|15
1625569500000|2021-07-06 11:05:00|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|1837|1834|23
1625569800000|2021-07-06 11:10:00|1837|1834|1840|1837|1840|1837|1837|1834|44
1625570100000|2021-07-06 11:15:00|1839|1836|1839|1836|1840|1837|1838|1835|147
1625570400000|2021-07-06 11:20:00|1838|1835|1839|1836|1839|1836|1838|1835|13
1625570700000|2021-07-06 11:25:00|1839.1|1836.1|1840|1837|1840|1837|1839|1836|30
1625571000000|2021-07-06 11:30:00|1839.5|1836.5|1837|1834|1840|1837|1837|1834|64
1625571300000|2021-07-06 11:35:00|1836.5|1833.5|1837|1834|1837|1834|1835.5|1832.5|39
1625571600000|2021-07-06 11:40:00|1836.1|1833.1|1838|1835|1838.1|1835.1|1836.1|1833.1|23
1625571900000|2021-07-06 11:45:00|1837.5|1834.5|1835.2|1832.2|1838|1835|1835.2|1832.2|132
1625572200000|2021-07-06 11:50:00|1834.2|1831.2|1825.9|1822.9|1835.1|1832.1|1825.9|1822.9|493
1625572500000|2021-07-06 11:55:00|1826.3|1823.3|1822.5|1819.5|1826.3|1823.3|1821|1818|919
1625572800000|2021-07-06 12:00:00|1823.5|1820.5|1831.5|1828.5|1831.5|1828.5|1823.5|1820.5|374
1625573100000|2021-07-06 12:05:00|1831.9|1828.9|1835.4|1832.4|1836.4|1833.4|1831.5|1828.5|320
1625573400000|2021-07-06 12:10:00|1834.5|1831.5|1835.4|1832.4|1838.4|1835.4|1834.5|1831.5|398
1625573700000|2021-07-06 12:15:00|1835.5|1832.5|1834.5|1831.5|1835.5|1832.5|1832.5|1829.5|141
1625574000000|2021-07-06 12:20:00|1834|1831|1833.5|1830.5|1835.4|1832.4|1833.5|1830.5|102
1625574300000|2021-07-06 12:25:00|1833.9|1830.9|1836.4|1833.4|1836.4|1833.4|1833.4|1830.4|276
1625574600000|2021-07-06 12:30:00|1836.5|1833.5|1838.3|1835.3|1841.4|1838.4|1836.5|1833.5|514
1625574900000|2021-07-06 12:35:00|1838.4|1835.4|1839.3|1836.3|1839.8|1836.8|1838.3|1835.3|63
1625575200000|2021-07-06 12:40:00|1838.4|1835.4|1837.4|1834.4|1838.4|1835.4|1837.3|1834.3|70
1625575500000|2021-07-06 12:45:00|1838.4|1835.4|1840.4|1837.4|1841.4|1838.4|1838.4|1835.4|109
1625575800000|2021-07-06 12:50:00|1841.3|1838.3|1841.3|1838.3|1842.3|1839.3|1839.3|1836.3|189
1625576100000|2021-07-06 12:55:00|1841.4|1838.4|1845.2|1842.2|1845.2|1842.2|1841.3|1838.3|294
1625576400000|2021-07-06 13:00:00|1846.2|1843.2|1840.4|1837.4|1846.2|1843.2|1839.5|1836.5|925
1625576700000|2021-07-06 13:05:00|1839.5|1836.5|1836.4|1833.4|1840.9|1837.9|1836.4|1833.4|223
1625577000000|2021-07-06 13:10:00|1835.5|1832.5|1831|1828|1836.4|1833.4|1830.5|1827.5|434
1625577300000|2021-07-06 13:15:00|1831.4|1828.4|1832.4|1829.4|1834.4|1831.4|1830.4|1827.4|331
1625577600000|2021-07-06 13:20:00|1832|1829|1833|1830|1833.5|1830.5|1831.5|1828.5|157
1625577900000|2021-07-06 13:25:00|1832.5|1829.5|1829.5|1826.5|1833.5|1830.5|1829.5|1826.5|133
1625578200000|2021-07-06 13:30:00|1830.5|1827.5|1816.8|1813.8|1830.5|1827.5|1814.8|1811.8|1965
1625578500000|2021-07-06 13:35:00|1817.3|1814.3|1813.8|1810.8|1818.8|1815.8|1810.8|1807.8|993
1625578800000|2021-07-06 13:40:00|1814.8|1811.8|1807.8|1804.8|1815.3|1812.3|1804|1801|2331
1625579100000|2021-07-06 13:45:00|1807.4|1804.4|1806.9|1803.9|1811.9|1808.9|1805.9|1802.9|452
1625579400000|2021-07-06 13:50:00|1805.1|1802.1|1799|1796|1805.1|1802.1|1796|1793|1430
1625579700000|2021-07-06 13:55:00|1799.9|1796.9|1797|1794|1801|1798|1792|1789|1469
1625580000000|2021-07-06 14:00:00|1797.5|1794.5|1794|1791|1801.9|1798.9|1793|1790|644
1625580300000|2021-07-06 14:05:00|1793.1|1790.1|1797|1794|1798|1795|1789|1786|650
1625580600000|2021-07-06 14:10:00|1797.5|1794.5|1795.1|1792.1|1798|1795|1793.1|1790.1|795
1625580900000|2021-07-06 14:15:00|1796.1|1793.1|1790.2|1787.2|1796.1|1793.1|1787.3|1784.3|2009
1625581200000|2021-07-06 14:20:00|1790.1|1787.1|1796.2|1793.2|1796.3|1793.3|1789.2|1786.2|1089
1625581500000|2021-07-06 14:25:00|1795.3|1792.3|1794.3|1791.3|1795.3|1792.3|1791.3|1788.3|439
1625581800000|2021-07-06 14:30:00|1794.2|1791.2|1798.6|1795.6|1800.2|1797.2|1793.3|1790.3|973
1625582100000|2021-07-06 14:35:00|1798.7|1795.7|1805.1|1802.1|1805.2|1802.2|1798.2|1795.2|586
1625582400000|2021-07-06 14:40:00|1806|1803|1813.2|1810.2|1817.6|1814.6|1805|1802|1272
1625582700000|2021-07-06 14:45:00|1813.6|1810.6|1814.1|1811.1|1824|1821|1813.2|1810.2|1812
1625583000000|2021-07-06 14:50:00|1814.2|1811.2|1811.2|1808.2|1815.2|1812.2|1809.7|1806.7|489
1625583300000|2021-07-06 14:55:00|1810.2|1807.2|1804.1|1801.1|1811.1|1808.1|1802.7|1799.7|591
1625583600000|2021-07-06 15:00:00|1804.2|1801.2|1803.3|1800.3|1804.2|1801.2|1801.3|1798.3|399
1625583900000|2021-07-06 15:05:00|1803.2|1800.2|1801.3|1798.3|1805.2|1802.2|1801.3|1798.3|405
1625584200000|2021-07-06 15:10:00|1802.2|1799.2|1804.2|1801.2|1805.3|1802.3|1801.3|1798.3|234
1625584500000|2021-07-06 15:15:00|1804.3|1801.3|1805.2|1802.2|1806.3|1803.3|1804.2|1801.2|250
1625584800000|2021-07-06 15:20:00|1805.3|1802.3|1805.2|1802.2|1808.2|1805.2|1805.1|1802.1|575
1625585100000|2021-07-06 15:25:00|1805.1|1802.1|1802.2|1799.2|1805.1|1802.1|1800.2|1797.2|366
1625585400000|2021-07-06 15:30:00|1802.7|1799.7|1802.7|1799.7|1805.3|1802.3|1801.2|1798.2|299
1625585700000|2021-07-06 15:35:00|1803.2|1800.2|1806.2|1803.2|1807.2|1804.2|1800.3|1797.3|291
1625586000000|2021-07-06 15:40:00|1806.3|1803.3|1805.2|1802.2|1806.3|1803.3|1803.3|1800.3|165
1625586300000|2021-07-06 15:45:00|1804.3|1801.3|1808.2|1805.2|1809.2|1806.2|1802.3|1799.3|470
1625586600000|2021-07-06 15:50:00|1808.1|1805.1|1802.2|1799.2|1808.2|1805.2|1802.2|1799.2|229
1625586900000|2021-07-06 15:55:00|1803.2|1800.2|1806.2|1803.2|1806.2|1803.2|1802.2|1799.2|183
1625587200000|2021-07-06 16:00:00|1805.2|1802.2|1804.2|1801.2|1805.2|1802.2|1803.2|1800.2|199
1625587500000|2021-07-06 16:05:00|1803.2|1800.2|1801.3|1798.3|1803.2|1800.2|1800.4|1797.4|246
1625587800000|2021-07-06 16:10:00|1802.2|1799.2|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|339
1625588100000|2021-07-06 16:15:00|1801.3|1798.3|1803.2|1800.2|1805.3|1802.3|1800.8|1797.8|566
1625588400000|2021-07-06 16:20:00|1803.3|1800.3|1802.3|1799.3|1804.2|1801.2|1800.2|1797.2|482
1625588700000|2021-07-06 16:25:00|1803.2|1800.2|1805.3|1802.3|1806.2|1803.2|1799.3|1796.3|421
1625589000000|2021-07-06 16:30:00|1806.2|1803.2|1806.3|1803.3|1809.2|1806.2|1804.2|1801.2|455
1625589300000|2021-07-06 16:35:00|1807.2|1804.2|1804.2|1801.2|1808.3|1805.3|1803.2|1800.2|235
1625589600000|2021-07-06 16:40:00|1804.3|1801.3|1804.4|1801.4|1807.3|1804.3|1802.3|1799.3|1079
1625589900000|2021-07-06 16:45:00|1804.3|1801.3|1798.4|1795.4|1804.3|1801.3|1798.4|1795.4|499
1625590200000|2021-07-06 16:50:00|1799.3|1796.3|1789.4|1786.4|1799.4|1796.4|1788.4|1785.4|3215
1625590500000|2021-07-06 16:55:00|1788.9|1785.9|1789.4|1786.4|1790.4|1787.4|1787.4|1784.4|1423
1625643000000|2021-07-07 07:30:00|1801.6|1798.6|1809.6|1806.6|1812|1809|1801.1|1798.1|765
1625643300000|2021-07-07 07:35:00|1808.7|1805.7|1812.4|1809.4|1812.5|1809.5|1806.6|1803.6|158
1625643600000|2021-07-07 07:40:00|1812.5|1809.5|1811.6|1808.6|1813.5|1810.5|1809.6|1806.6|194
1625643900000|2021-07-07 07:45:00|1810.6|1807.6|1812.6|1809.6|1813.7|1810.7|1807.7|1804.7|575
1625644200000|2021-07-07 07:50:00|1812.7|1809.7|1810.7|1807.7|1813.1|1810.1|1809.7|1806.7|95
1625644500000|2021-07-07 07:55:00|1810.6|1807.6|1810.7|1807.7|1811.2|1808.2|1809.7|1806.7|94
1625644800000|2021-07-07 08:00:00|1810.6|1807.6|1809.7|1806.7|1811.7|1808.7|1809.7|1806.7|79
1625645100000|2021-07-07 08:05:00|1809.8|1806.8|1809.7|1806.7|1810.7|1807.7|1809.7|1806.7|80
1625645400000|2021-07-07 08:10:00|1810.2|1807.2|1815.7|1812.7|1815.7|1812.7|1809.7|1806.7|228
1625645700000|2021-07-07 08:15:00|1814.7|1811.7|1813.2|1810.2|1815.6|1812.6|1812.7|1809.7|129
1625646000000|2021-07-07 08:20:00|1813.6|1810.6|1814.2|1811.2|1814.7|1811.7|1812.7|1809.7|88
1625646300000|2021-07-07 08:25:00|1814.6|1811.6|1811.7|1808.7|1815.6|1812.6|1811.7|1808.7|150
1625646600000|2021-07-07 08:30:00|1811.6|1808.6|1813.6|1810.6|1814.6|1811.6|1811.6|1808.6|131
1625646900000|2021-07-07 08:35:00|1814.5|1811.5|1812.6|1809.6|1814.6|1811.6|1812.6|1809.6|52
1625647200000|2021-07-07 08:40:00|1811.5|1808.5|1810.6|1807.6|1811.6|1808.6|1808.7|1805.7|165
1625647500000|2021-07-07 08:45:00|1811.6|1808.6|1808.7|1805.7|1812.6|1809.6|1808.7|1805.7|164
1625647800000|2021-07-07 08:50:00|1807.7|1804.7|1806.7|1803.7|1809.2|1806.2|1805.7|1802.7|149
1625648100000|2021-07-07 08:55:00|1805.7|1802.7|1807.2|1804.2|1807.6|1804.6|1805.7|1802.7|122
1625648400000|2021-07-07 09:00:00|1806.7|1803.7|1803.7|1800.7|1808.6|1805.6|1803.7|1800.7|246
1625648700000|2021-07-07 09:05:00|1804.2|1801.2|1803.7|1800.7|1804.2|1801.2|1802.7|1799.7|92
1625649000000|2021-07-07 09:10:00|1802.7|1799.7|1802.2|1799.2|1802.7|1799.7|1797.7|1794.7|150
1625649300000|2021-07-07 09:15:00|1802.6|1799.6|1801.7|1798.7|1802.7|1799.7|1799.7|1796.7|72
1625649600000|2021-07-07 09:20:00|1802.7|1799.7|1803.7|1800.7|1804.1|1801.1|1802.7|1799.7|104
1625649900000|2021-07-07 09:25:00|1804.6|1801.6|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|56
1625650200000|2021-07-07 09:30:00|1803.7|1800.7|1804.8|1801.8|1804.8|1801.8|1803.7|1800.7|40
1625650500000|2021-07-07 09:35:00|1803.8|1800.8|1803.8|1800.8|1804.8|1801.8|1803.7|1800.7|39
1625650800000|2021-07-07 09:40:00|1805.7|1802.7|1804.8|1801.8|1805.8|1802.8|1804.8|1801.8|218
1625651100000|2021-07-07 09:45:00|1805.2|1802.2|1806.2|1803.2|1806.8|1803.8|1805.2|1802.2|72
1625651400000|2021-07-07 09:50:00|1806.7|1803.7|1805.7|1802.7|1806.8|1803.8|1805.7|1802.7|15
1625651700000|2021-07-07 09:55:00|1806.7|1803.7|1806.7|1803.7|1806.7|1803.7|1805.8|1802.8|41
1625652000000|2021-07-07 10:00:00|1807.7|1804.7|1806.7|1803.7|1807.8|1804.8|1806.7|1803.7|67
1625652300000|2021-07-07 10:05:00|1805.8|1802.8|1804.7|1801.7|1805.8|1802.8|1803.8|1800.8|44
1625652600000|2021-07-07 10:10:00|1804.6|1801.6|1804.7|1801.7|1805.6|1802.6|1803.6|1800.6|35
1625652900000|2021-07-07 10:15:00|1805.2|1802.2|1805.7|1802.7|1805.7|1802.7|1804.6|1801.6|28
1625653200000|2021-07-07 10:20:00|1806.6|1803.6|1805.7|1802.7|1806.7|1803.7|1805.7|1802.7|17
1625653500000|2021-07-07 10:25:00|1805.6|1802.6|1802.7|1799.7|1805.8|1802.8|1802.7|1799.7|48
1625653800000|2021-07-07 10:30:00|1801.7|1798.7|1801.2|1798.2|1801.7|1798.7|1799.8|1796.8|59
1625654100000|2021-07-07 10:35:00|1800.8|1797.8|1799.7|1796.7|1800.8|1797.8|1797.8|1794.8|143
1625654400000|2021-07-07 10:40:00|1799.2|1796.2|1798.7|1795.7|1799.8|1796.8|1797.8|1794.8|62
1625654700000|2021-07-07 10:45:00|1799.2|1796.2|1799.8|1796.8|1799.8|1796.8|1797.8|1794.8|32
1625655000000|2021-07-07 10:50:00|1799.7|1796.7|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|37
1625655300000|2021-07-07 10:55:00|1798.8|1795.8|1798.7|1795.7|1798.8|1795.8|1797.8|1794.8|75
1625655600000|2021-07-07 11:00:00|1797.8|1794.8|1799.7|1796.7|1799.7|1796.7|1797.8|1794.8|27
1625655900000|2021-07-07 11:05:00|1800.7|1797.7|1797.8|1794.8|1800.7|1797.7|1797.8|1794.8|450
1625656200000|2021-07-07 11:10:00|1796.9|1793.9|1795.8|1792.8|1797.8|1794.8|1793.9|1790.9|158
1625656500000|2021-07-07 11:15:00|1796.8|1793.8|1792.8|1789.8|1796.8|1793.8|1791.9|1788.9|173
1625656800000|2021-07-07 11:20:00|1792.3|1789.3|1791.9|1788.9|1792.4|1789.4|1791.8|1788.8|32
1625657100000|2021-07-07 11:25:00|1790.9|1787.9|1790.4|1787.4|1791.9|1788.9|1789.9|1786.9|101
1625657400000|2021-07-07 11:30:00|1790.8|1787.8|1787.9|1784.9|1790.9|1787.9|1787.9|1784.9|150
1625657700000|2021-07-07 11:35:00|1787.8|1784.8|1784.8|1781.8|1788.9|1785.9|1783.9|1780.9|384
1625658000000|2021-07-07 11:40:00|1784.9|1781.9|1789.8|1786.8|1789.8|1786.8|1784.9|1781.9|196
1625658300000|2021-07-07 11:45:00|1789.3|1786.3|1786.8|1783.8|1789.8|1786.8|1785.9|1782.9|94
1625658600000|2021-07-07 11:50:00|1786.9|1783.9|1784.9|1781.9|1787.9|1784.9|1784.9|1781.9|74
1625658900000|2021-07-07 11:55:00|1785.9|1782.9|1783.9|1780.9|1788.8|1785.8|1783.9|1780.9|162
1625659200000|2021-07-07 12:00:00|1784.8|1781.8|1789.8|1786.8|1792.8|1789.8|1783.9|1780.9|321
1625659500000|2021-07-07 12:05:00|1789.3|1786.3|1787.8|1784.8|1789.8|1786.8|1786|1783|350
1625659800000|2021-07-07 12:10:00|1788.3|1785.3|1788.7|1785.7|1792.8|1789.8|1787.7|1784.7|527
1625660100000|2021-07-07 12:15:00|1788.2|1785.2|1780.8|1777.8|1788.7|1785.7|1778.8|1775.8|1148
1625660400000|2021-07-07 12:20:00|1780.3|1777.3|1782.8|1779.8|1785.7|1782.7|1779.8|1776.8|440
1625660700000|2021-07-07 12:25:00|1782.7|1779.7|1787.7|1784.7|1789.2|1786.2|1781.8|1778.8|283
1625661000000|2021-07-07 12:30:00|1786.9|1783.9|1784.7|1781.7|1786.9|1783.9|1782.8|1779.8|251
1625661300000|2021-07-07 12:35:00|1784.8|1781.8|1781.7|1778.7|1784.8|1781.8|1781.7|1778.7|190
1625661600000|2021-07-07 12:40:00|1780.7|1777.7|1780.7|1777.7|1781.7|1778.7|1778.7|1775.7|236
1625661900000|2021-07-07 12:45:00|1778.7|1775.7|1773.9|1770.9|1779.2|1776.2|1772.9|1769.9|793
1625662200000|2021-07-07 12:50:00|1773|1770|1768.1|1765.1|1773|1770|1766.9|1763.9|3812
1625662500000|2021-07-07 12:55:00|1768.6|1765.6|1768.1|1765.1|1769.1|1766.1|1768|1765|196
1625662800000|2021-07-07 13:00:00|1768.6|1765.6|1770.1|1767.1|1772|1769|1768.1|1765.1|438
1625663100000|2021-07-07 13:05:00|1770|1767|1769.1|1766.1|1770.1|1767.1|1768|1765|251
1625663400000|2021-07-07 13:10:00|1768.1|1765.1|1770|1767|1771|1768|1767.1|1764.1|377
1625663700000|2021-07-07 13:15:00|1769.7|1766.7|1770|1767|1770.5|1767.5|1768.6|1765.6|243
1625664000000|2021-07-07 13:20:00|1769|1766|1765|1762|1769|1766|1765|1762|753
1625664300000|2021-07-07 13:25:00|1765.1|1762.1|1764|1761|1766|1763|1763.2|1760.2|313
1625664600000|2021-07-07 13:30:00|1764.2|1761.2|1769|1766|1769|1766|1762.2|1759.2|848
1625664900000|2021-07-07 13:35:00|1768.1|1765.1|1765|1762|1770|1767|1765|1762|419
1625665200000|2021-07-07 13:40:00|1764.9|1761.9|1767|1764|1769.9|1766.9|1764.9|1761.9|406
1625665500000|2021-07-07 13:45:00|1766.9|1763.9|1771.9|1768.9|1772.9|1769.9|1765|1762|906
1625665800000|2021-07-07 13:50:00|1771.8|1768.8|1772.9|1769.9|1773.9|1770.9|1771.8|1768.8|422
1625666100000|2021-07-07 13:55:00|1772.8|1769.8|1769.9|1766.9|1773.8|1770.8|1769.9|1766.9|214
1625666400000|2021-07-07 14:00:00|1770.9|1767.9|1770.9|1767.9|1773.9|1770.9|1769.5|1766.5|461
1625666700000|2021-07-07 14:05:00|1771|1768|1767|1764|1772.9|1769.9|1765.2|1762.2|588
1625667000000|2021-07-07 14:10:00|1767.1|1764.1|1768|1765|1768.1|1765.1|1765.1|1762.1|356
1625667300000|2021-07-07 14:15:00|1766.2|1763.2|1765.1|1762.1|1766.6|1763.6|1763.1|1760.1|299
1625667600000|2021-07-07 14:20:00|1765|1762|1762.1|1759.1|1765|1762|1760.2|1757.2|639
1625667900000|2021-07-07 14:25:00|1762.2|1759.2|1759.1|1756.1|1763.1|1760.1|1759.1|1756.1|646
1625668200000|2021-07-07 14:30:00|1759.9|1756.9|1754.2|1751.2|1759.9|1756.9|1753.2|1750.2|2050
1625668500000|2021-07-07 14:35:00|1753.3|1750.3|1755.1|1752.1|1759|1756|1753.2|1750.2|842
1625668800000|2021-07-07 14:40:00|1754.1|1751.1|1754.9|1751.9|1755.1|1752.1|1751.1|1748.1|809
1625669100000|2021-07-07 14:45:00|1754.4|1751.4|1755.4|1752.4|1756.9|1753.9|1752.9|1749.9|417
1625669400000|2021-07-07 14:50:00|1754.9|1751.9|1754.9|1751.9|1755.4|1752.4|1752.9|1749.9|420
1625669700000|2021-07-07 14:55:00|1754.8|1751.8|1763.8|1760.8|1764.8|1761.8|1753.9|1750.9|1172
1625670000000|2021-07-07 15:00:00|1763.3|1760.3|1767.7|1764.7|1769.7|1766.7|1762.7|1759.7|1431
1625670300000|2021-07-07 15:05:00|1768.6|1765.6|1767.5|1764.5|1775.5|1772.5|1767.5|1764.5|996
1625670600000|2021-07-07 15:10:00|1766.6|1763.6|1770.4|1767.4|1773.3|1770.3|1766|1763|540
1625670900000|2021-07-07 15:15:00|1770.3|1767.3|1767.4|1764.4|1770.3|1767.3|1766.5|1763.5|481
1625671200000|2021-07-07 15:20:00|1768.4|1765.4|1771.3|1768.3|1771.3|1768.3|1766.4|1763.4|413
1625671500000|2021-07-07 15:25:00|1770.3|1767.3|1773.3|1770.3|1773.3|1770.3|1769.3|1766.3|253
1625671800000|2021-07-07 15:30:00|1772.8|1769.8|1772.3|1769.3|1774.3|1771.3|1770.3|1767.3|619
1625672100000|2021-07-07 15:35:00|1773.2|1770.2|1777.2|1774.2|1779.7|1776.7|1773.2|1770.2|708
1625672400000|2021-07-07 15:40:00|1778.2|1775.2|1773.3|1770.3|1778.3|1775.3|1773.3|1770.3|731
1625672700000|2021-07-07 15:45:00|1773.7|1770.7|1773|1770|1774.3|1771.3|1772|1769|513
1625673000000|2021-07-07 15:50:00|1772.9|1769.9|1772.9|1769.9|1773|1770|1771|1768|272
1625673300000|2021-07-07 15:55:00|1773|1770|1768.9|1765.9|1773|1770|1766.5|1763.5|290
1625673600000|2021-07-07 16:00:00|1769|1766|1766.6|1763.6|1769|1766|1766.1|1763.1|443
1625673900000|2021-07-07 16:05:00|1767.1|1764.1|1766.6|1763.6|1768.1|1765.1|1766.1|1763.1|309
1625674200000|2021-07-07 16:10:00|1766.1|1763.1|1768|1765|1769.2|1766.2|1766.1|1763.1|403
1625674500000|2021-07-07 16:15:00|1768.1|1765.1|1769|1766|1770.1|1767.1|1767.7|1764.7|234
1625674800000|2021-07-07 16:20:00|1769.6|1766.6|1769.6|1766.6|1771|1768|1769|1766|336
1625675100000|2021-07-07 16:25:00|1770|1767|1768.2|1765.2|1770.6|1767.6|1767.3|1764.3|591
1625675400000|2021-07-07 16:30:00|1767.7|1764.7|1768.2|1765.2|1769.2|1766.2|1767.3|1764.3|268
1625675700000|2021-07-07 16:35:00|1769.2|1766.2|1769.3|1766.3|1773.2|1770.2|1768.2|1765.2|622
1625676000000|2021-07-07 16:40:00|1769.2|1766.2|1772.3|1769.3|1772.3|1769.3|1768.3|1765.3|284
1625676300000|2021-07-07 16:45:00|1773.3|1770.3|1777.3|1774.3|1777.3|1774.3|1773.3|1770.3|416
1625676600000|2021-07-07 16:50:00|1778.3|1775.3|1783.2|1780.2|1783.2|1780.2|1773.4|1770.4|2351
1625676900000|2021-07-07 16:55:00|1783.1|1780.1|1781.2|1778.2|1783.2|1780.2|1778.2|1775.2|1123
1625729400000|2021-07-08 07:30:00|1781.4|1778.4|1771.9|1768.9|1782.3|1779.3|1771.5|1768.5|374
1625729700000|2021-07-08 07:35:00|1772|1769|1773.4|1770.4|1774.5|1771.5|1771.5|1768.5|72
1625730000000|2021-07-08 07:40:00|1773.5|1770.5|1769.5|1766.5|1774.4|1771.4|1769.1|1766.1|594
1625730300000|2021-07-08 07:45:00|1769.6|1766.6|1770.5|1767.5|1772.5|1769.5|1769.1|1766.1|107
1625730600000|2021-07-08 07:50:00|1770.6|1767.6|1769.5|1766.5|1773.5|1770.5|1767.6|1764.6|107
1625730900000|2021-07-08 07:55:00|1769.1|1766.1|1767.1|1764.1|1770.6|1767.6|1767.1|1764.1|114
1625731200000|2021-07-08 08:00:00|1767.5|1764.5|1768.5|1765.5|1770.1|1767.1|1767.5|1764.5|207
1625731500000|2021-07-08 08:05:00|1769.5|1766.5|1768.6|1765.6|1770.5|1767.5|1768.6|1765.6|130
1625731800000|2021-07-08 08:10:00|1768.5|1765.5|1768.6|1765.6|1768.6|1765.6|1768.5|1765.5|14
1625732100000|2021-07-08 08:15:00|1769.6|1766.6|1770.5|1767.5|1771.5|1768.5|1768.7|1765.7|103
1625732400000|2021-07-08 08:20:00|1771.5|1768.5|1769.5|1766.5|1771.5|1768.5|1769.5|1766.5|22
1625732700000|2021-07-08 08:25:00|1769.7|1766.7|1770.5|1767.5|1772.5|1769.5|1769.5|1766.5|74
1625733000000|2021-07-08 08:30:00|1770|1767|1772.5|1769.5|1772.5|1769.5|1769.6|1766.6|62
1625733300000|2021-07-08 08:35:00|1772.6|1769.6|1773.5|1770.5|1775.5|1772.5|1772.5|1769.5|69
1625733600000|2021-07-08 08:40:00|1772.5|1769.5|1776.5|1773.5|1776.5|1773.5|1772.5|1769.5|48
1625733900000|2021-07-08 08:45:00|1776|1773|1774.6|1771.6|1777.5|1774.5|1774.5|1771.5|251
1625734200000|2021-07-08 08:50:00|1774.5|1771.5|1774.5|1771.5|1775.5|1772.5|1772.5|1769.5|59
1625734500000|2021-07-08 08:55:00|1774.7|1771.7|1773.6|1770.6|1776.1|1773.1|1773.6|1770.6|413
1625734800000|2021-07-08 09:00:00|1774.5|1771.5|1779.6|1776.6|1779.6|1776.6|1774.5|1771.5|61
1625735100000|2021-07-08 09:05:00|1780.5|1777.5|1776.1|1773.1|1780.6|1777.6|1774.6|1771.6|100
1625735400000|2021-07-08 09:10:00|1776.6|1773.6|1777.7|1774.7|1778.7|1775.7|1776.6|1773.6|47
1625735700000|2021-07-08 09:15:00|1778.6|1775.6|1779.7|1776.7|1781.1|1778.1|1778.2|1775.2|89
1625736000000|2021-07-08 09:20:00|1779.6|1776.6|1778.7|1775.7|1779.6|1776.6|1776.6|1773.6|143
1625736300000|2021-07-08 09:25:00|1779.6|1776.6|1781.7|1778.7|1782.6|1779.6|1779.6|1776.6|120
1625736600000|2021-07-08 09:30:00|1782.5|1779.5|1785.6|1782.6|1785.6|1782.6|1781.7|1778.7|125
1625736900000|2021-07-08 09:35:00|1785.5|1782.5|1784.7|1781.7|1786.6|1783.6|1783.6|1780.6|146
1625737200000|2021-07-08 09:40:00|1785.6|1782.6|1783.2|1780.2|1785.7|1782.7|1782.7|1779.7|70
1625737500000|2021-07-08 09:45:00|1783.6|1780.6|1783.7|1780.7|1784.6|1781.6|1782.7|1779.7|50
1625737800000|2021-07-08 09:50:00|1782.7|1779.7|1779.7|1776.7|1783.6|1780.6|1779.7|1776.7|59
1625738100000|2021-07-08 09:55:00|1780.7|1777.7|1781.6|1778.6|1781.7|1778.7|1779.7|1776.7|60
1625738400000|2021-07-08 10:00:00|1781.7|1778.7|1779.7|1776.7|1781.7|1778.7|1778.6|1775.6|125
1625738700000|2021-07-08 10:05:00|1779.6|1776.6|1779.7|1776.7|1780.6|1777.6|1778.6|1775.6|24
1625739000000|2021-07-08 10:10:00|1778.7|1775.7|1776.7|1773.7|1778.7|1775.7|1776.2|1773.2|59
1625739300000|2021-07-08 10:15:00|1774.9|1771.9|1776.9|1773.9|1776.9|1773.9|1774.9|1771.9|501
1625739600000|2021-07-08 10:20:00|1776.8|1773.8|1772.9|1769.9|1776.8|1773.8|1772.4|1769.4|101
1625739900000|2021-07-08 10:25:00|1771.8|1768.8|1773.3|1770.3|1773.8|1770.8|1770.8|1767.8|53
1625740200000|2021-07-08 10:30:00|1773.7|1770.7|1773.7|1770.7|1773.8|1770.8|1772.8|1769.8|14
1625740500000|2021-07-08 10:35:00|1772.7|1769.7|1767.9|1764.9|1774.8|1771.8|1765|1762|347
1625740800000|2021-07-08 10:40:00|1768.8|1765.8|1767.9|1764.9|1769.4|1766.4|1766.5|1763.5|106
1625741100000|2021-07-08 10:45:00|1768.1|1765.1|1771.4|1768.4|1772.9|1769.9|1768.1|1765.1|106
1625741400000|2021-07-08 10:50:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|32
1625741700000|2021-07-08 10:55:00|1772.9|1769.9|1774.4|1771.4|1774.8|1771.8|1771|1768|124
1625742000000|2021-07-08 11:00:00|1774.9|1771.9|1772.9|1769.9|1774.9|1771.9|1772.9|1769.9|93
1625742300000|2021-07-08 11:05:00|1772.4|1769.4|1775|1772|1775|1772|1772|1769|68
1625742600000|2021-07-08 11:10:00|1774.9|1771.9|1774.9|1771.9|1774.9|1771.9|1772.9|1769.9|30
1625742900000|2021-07-08 11:15:00|1774.4|1771.4|1774.9|1771.9|1774.9|1771.9|1772.9|1769.9|43
1625743200000|2021-07-08 11:20:00|1774.8|1771.8|1771.9|1768.9|1774.9|1771.9|1771.4|1768.4|77
1625743500000|2021-07-08 11:25:00|1772.9|1769.9|1771.9|1768.9|1772.9|1769.9|1771.4|1768.4|62
1625743800000|2021-07-08 11:30:00|1770.9|1767.9|1770|1767|1770.9|1767.9|1768|1765|136
1625744100000|2021-07-08 11:35:00|1770.9|1767.9|1769|1766|1770.9|1767.9|1769|1766|10
1625744400000|2021-07-08 11:40:00|1768.9|1765.9|1768|1765|1770.4|1767.4|1768|1765|29
1625744700000|2021-07-08 11:45:00|1769|1766|1770|1767|1770|1767|1769|1766|26
1625745000000|2021-07-08 11:50:00|1769|1766|1766.9|1763.9|1769|1766|1765|1762|125
1625745300000|2021-07-08 11:55:00|1766.5|1763.5|1763.5|1760.5|1766.9|1763.9|1763.5|1760.5|121
1625745600000|2021-07-08 12:00:00|1764|1761|1755.1|1752.1|1764|1761|1754.1|1751.1|1065
1625745900000|2021-07-08 12:05:00|1754.1|1751.1|1755.1|1752.1|1755.1|1752.1|1752|1749|434
1625746200000|2021-07-08 12:10:00|1755.6|1752.6|1755.1|1752.1|1757.1|1754.1|1755|1752|291
1625746500000|2021-07-08 12:15:00|1754.1|1751.1|1756.2|1753.2|1757.2|1754.2|1752.3|1749.3|508
1625746800000|2021-07-08 12:20:00|1757.1|1754.1|1762.1|1759.1|1763.1|1760.1|1757.1|1754.1|471
1625747100000|2021-07-08 12:25:00|1762|1759|1763.2|1760.2|1763.2|1760.2|1762|1759|150
1625747400000|2021-07-08 12:30:00|1763.1|1760.1|1762.7|1759.7|1763.6|1760.6|1762.1|1759.1|402
1625747700000|2021-07-08 12:35:00|1763.2|1760.2|1761.2|1758.2|1763.2|1760.2|1757.2|1754.2|290
1625748000000|2021-07-08 12:40:00|1760.3|1757.3|1761.2|1758.2|1764.2|1761.2|1760.3|1757.3|243
1625748300000|2021-07-08 12:45:00|1761.3|1758.3|1759.3|1756.3|1762.2|1759.2|1758.3|1755.3|221
1625748600000|2021-07-08 12:50:00|1759.2|1756.2|1758.2|1755.2|1759.2|1756.2|1758.2|1755.2|38
1625748900000|2021-07-08 12:55:00|1758.3|1755.3|1758.3|1755.3|1760.2|1757.2|1758.2|1755.2|105
1625749200000|2021-07-08 13:00:00|1758.2|1755.2|1759.2|1756.2|1759.2|1756.2|1756.2|1753.2|241
1625749500000|2021-07-08 13:05:00|1758.3|1755.3|1756.2|1753.2|1759.2|1756.2|1756.2|1753.2|57
1625749800000|2021-07-08 13:10:00|1757.3|1754.3|1759.2|1756.2|1760.2|1757.2|1757.2|1754.2|184
1625750100000|2021-07-08 13:15:00|1758.3|1755.3|1759.2|1756.2|1760.7|1757.7|1757.3|1754.3|120
1625750400000|2021-07-08 13:20:00|1759.3|1756.3|1765.2|1762.2|1765.2|1762.2|1758.3|1755.3|659
1625750700000|2021-07-08 13:25:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1762.3|1759.3|173
1625751000000|2021-07-08 13:30:00|1764.4|1761.4|1766.7|1763.7|1771.2|1768.2|1764.2|1761.2|535
1625751300000|2021-07-08 13:35:00|1767.2|1764.2|1761.2|1758.2|1769.2|1766.2|1760.3|1757.3|348
1625751600000|2021-07-08 13:40:00|1760.3|1757.3|1759.2|1756.2|1761.2|1758.2|1759.2|1756.2|221
1625751900000|2021-07-08 13:45:00|1759.3|1756.3|1756.3|1753.3|1761.2|1758.2|1754.3|1751.3|789
1625752200000|2021-07-08 13:50:00|1756.2|1753.2|1764.1|1761.1|1764.1|1761.1|1755.2|1752.2|122
1625752500000|2021-07-08 13:55:00|1764.2|1761.2|1768|1765|1768|1765|1762.2|1759.2|475
1625752800000|2021-07-08 14:00:00|1767.1|1764.1|1765.1|1762.1|1768.5|1765.5|1765|1762|260
1625753100000|2021-07-08 14:05:00|1764.2|1761.2|1760.3|1757.3|1764.2|1761.2|1760.2|1757.2|303
1625753400000|2021-07-08 14:10:00|1760.2|1757.2|1763.2|1760.2|1763.2|1760.2|1760.2|1757.2|160
1625753700000|2021-07-08 14:15:00|1762.7|1759.7|1760.2|1757.2|1763.2|1760.2|1760.2|1757.2|197
1625754000000|2021-07-08 14:20:00|1760.1|1757.1|1759.2|1756.2|1760.2|1757.2|1759.2|1756.2|156
1625754300000|2021-07-08 14:25:00|1758.2|1755.2|1759.7|1756.7|1760.7|1757.7|1756.3|1753.3|196
1625754600000|2021-07-08 14:30:00|1760.2|1757.2|1760.2|1757.2|1761.2|1758.2|1758.2|1755.2|242
1625754900000|2021-07-08 14:35:00|1759.2|1756.2|1764.1|1761.1|1764.2|1761.2|1759.2|1756.2|174
1625755200000|2021-07-08 14:40:00|1763.2|1760.2|1762.2|1759.2|1766.2|1763.2|1760.2|1757.2|291
1625755500000|2021-07-08 14:45:00|1761.2|1758.2|1757.8|1754.8|1761.2|1758.2|1757.3|1754.3|159
1625755800000|2021-07-08 14:50:00|1758.3|1755.3|1763.1|1760.1|1763.1|1760.1|1758.3|1755.3|625
1625756100000|2021-07-08 14:55:00|1762.2|1759.2|1757.1|1754.1|1762.2|1759.2|1757.1|1754.1|280
1625756400000|2021-07-08 15:00:00|1757.9|1754.9|1754.2|1751.2|1758|1755|1754.2|1751.2|518
1625756700000|2021-07-08 15:05:00|1754.6|1751.6|1753.1|1750.1|1757.1|1754.1|1753.1|1750.1|339
1625757000000|2021-07-08 15:10:00|1753.2|1750.2|1754.1|1751.1|1755.1|1752.1|1752.2|1749.2|209
1625757300000|2021-07-08 15:15:00|1753.1|1750.1|1754.1|1751.1|1754.1|1751.1|1752.1|1749.1|208
1625757600000|2021-07-08 15:20:00|1754.2|1751.2|1755.1|1752.1|1758|1755|1754.2|1751.2|377
1625757900000|2021-07-08 15:25:00|1754.2|1751.2|1753.2|1750.2|1754.2|1751.2|1752.2|1749.2|284
1625758200000|2021-07-08 15:30:00|1752.3|1749.3|1756.2|1753.2|1757.2|1754.2|1752.2|1749.2|522
1625758500000|2021-07-08 15:35:00|1756.3|1753.3|1757.1|1754.1|1758.1|1755.1|1756.1|1753.1|526
1625758800000|2021-07-08 15:40:00|1758.1|1755.1|1758.9|1755.9|1759.1|1756.1|1756.6|1753.6|331
1625759100000|2021-07-08 15:45:00|1758.4|1755.4|1760|1757|1762.8|1759.8|1758.4|1755.4|441
1625759400000|2021-07-08 15:50:00|1760.5|1757.5|1765.9|1762.9|1765.9|1762.9|1760|1757|513
1625759700000|2021-07-08 15:55:00|1766.9|1763.9|1763.4|1760.4|1766.9|1763.9|1762.9|1759.9|185
1625760000000|2021-07-08 16:00:00|1763|1760|1765.9|1762.9|1767.9|1764.9|1763|1760|433
1625760300000|2021-07-08 16:05:00|1766.3|1763.3|1762.1|1759.1|1767.8|1764.8|1762.1|1759.1|487
1625760600000|2021-07-08 16:10:00|1762|1759|1761.1|1758.1|1763|1760|1761.1|1758.1|102
1625760900000|2021-07-08 16:15:00|1761|1758|1761.1|1758.1|1762.6|1759.6|1760.1|1757.1|177
1625761200000|2021-07-08 16:20:00|1761|1758|1758|1755|1761|1758|1757.1|1754.1|481
1625761500000|2021-07-08 16:25:00|1757.1|1754.1|1759.1|1756.1|1760|1757|1757.1|1754.1|165
1625761800000|2021-07-08 16:30:00|1759|1756|1758|1755|1761|1758|1757.5|1754.5|168
1625762100000|2021-07-08 16:35:00|1758.1|1755.1|1758.1|1755.1|1760|1757|1757.5|1754.5|129
1625762400000|2021-07-08 16:40:00|1759|1756|1758|1755|1759|1756|1757|1754|236
1625762700000|2021-07-08 16:45:00|1757.9|1754.9|1755|1752|1757.9|1754.9|1754|1751|274
1625763000000|2021-07-08 16:50:00|1754.5|1751.5|1748.2|1745.2|1756|1753|1748.2|1745.2|2887
1625763300000|2021-07-08 16:55:00|1748.7|1745.7|1739.3|1736.3|1750.2|1747.2|1738.3|1735.3|3032
1625815800000|2021-07-09 07:30:00|1741.6|1738.6|1745.6|1742.6|1745.6|1742.6|1741.6|1738.6|466
1625816100000|2021-07-09 07:35:00|1744.5|1741.5|1746.4|1743.4|1747.9|1744.9|1743.6|1740.6|477
1625816400000|2021-07-09 07:40:00|1745.9|1742.9|1746.4|1743.4|1746.4|1743.4|1744.6|1741.6|61
1625816700000|2021-07-09 07:45:00|1747.3|1744.3|1749.3|1746.3|1749.4|1746.4|1746.4|1743.4|112
1625817000000|2021-07-09 07:50:00|1749.2|1746.2|1746.4|1743.4|1749.2|1746.2|1746.3|1743.3|94
1625817300000|2021-07-09 07:55:00|1747.3|1744.3|1750.4|1747.4|1751.3|1748.3|1747.3|1744.3|205
1625817600000|2021-07-09 08:00:00|1750.3|1747.3|1751.3|1748.3|1751.3|1748.3|1750.3|1747.3|275
1625817900000|2021-07-09 08:05:00|1751.2|1748.2|1748.3|1745.3|1751.2|1748.2|1747.9|1744.9|64
1625818200000|2021-07-09 08:10:00|1749.3|1746.3|1748.3|1745.3|1749.3|1746.3|1748.3|1745.3|30
1625818500000|2021-07-09 08:15:00|1748.2|1745.2|1746.3|1743.3|1748.2|1745.2|1744.9|1741.9|516
1625818800000|2021-07-09 08:20:00|1747.2|1744.2|1744.3|1741.3|1747.2|1744.2|1744.3|1741.3|41
1625819100000|2021-07-09 08:25:00|1743.9|1740.9|1740.5|1737.5|1743.9|1740.9|1739.4|1736.4|328
1625819400000|2021-07-09 08:30:00|1740.9|1737.9|1743.4|1740.4|1743.9|1740.9|1740.9|1737.9|67
1625819700000|2021-07-09 08:35:00|1743.3|1740.3|1743.4|1740.4|1743.4|1740.4|1742.5|1739.5|52
1625820000000|2021-07-09 08:40:00|1743.3|1740.3|1741.9|1738.9|1743.4|1740.4|1741|1738|20
1625820300000|2021-07-09 08:45:00|1742.3|1739.3|1742.5|1739.5|1742.5|1739.5|1741.5|1738.5|21
1625820600000|2021-07-09 08:50:00|1742.4|1739.4|1739.5|1736.5|1742.4|1739.4|1739.5|1736.5|57
1625820900000|2021-07-09 08:55:00|1738.5|1735.5|1739.4|1736.4|1739.4|1736.4|1738.5|1735.5|72
1625821200000|2021-07-09 09:00:00|1739.5|1736.5|1739.4|1736.4|1739.5|1736.5|1738.5|1735.5|399
1625821500000|2021-07-09 09:05:00|1740.3|1737.3|1739.4|1736.4|1741.5|1738.5|1739.4|1736.4|66
1625821800000|2021-07-09 09:10:00|1738.5|1735.5|1739.5|1736.5|1739.5|1736.5|1738|1735|138
1625822100000|2021-07-09 09:15:00|1739.4|1736.4|1739.4|1736.4|1739.5|1736.5|1739.4|1736.4|25
1625822400000|2021-07-09 09:20:00|1739.5|1736.5|1738.5|1735.5|1739.5|1736.5|1738.4|1735.4|32
1625822700000|2021-07-09 09:25:00|1739|1736|1739.4|1736.4|1739.4|1736.4|1739|1736|26
1625823000000|2021-07-09 09:30:00|1739.3|1736.3|1738.5|1735.5|1739.3|1736.3|1738.5|1735.5|27
1625823300000|2021-07-09 09:35:00|||||||||44
1625823600000|2021-07-09 09:40:00|1738.4|1735.4|1739.4|1736.4|1739.4|1736.4|1738.4|1735.4|32
1625823900000|2021-07-09 09:45:00|1739.5|1736.5|1744.4|1741.4|1744.4|1741.4|1738.5|1735.5|97
1625824200000|2021-07-09 09:50:00|1743.5|1740.5|1742.4|1739.4|1743.5|1740.5|1742.3|1739.3|33
1625824500000|2021-07-09 09:55:00|1743.3|1740.3|1745.4|1742.4|1745.4|1742.4|1743.3|1740.3|29
1625824800000|2021-07-09 10:00:00|1745.3|1742.3|1742.4|1739.4|1746.3|1743.3|1742.4|1739.4|413
1625825100000|2021-07-09 10:05:00|1742.5|1739.5|1741.4|1738.4|1743.3|1740.3|1741.4|1738.4|14
1625825400000|2021-07-09 10:10:00|1740.4|1737.4|1737.9|1734.9|1740.4|1737.4|1737.5|1734.5|99
1625825700000|2021-07-09 10:15:00|1737.5|1734.5|1740.4|1737.4|1740.4|1737.4|1737.5|1734.5|77
1625826000000|2021-07-09 10:20:00|1740.5|1737.5|1740.4|1737.4|1740.5|1737.5|1739.5|1736.5|69
1625826300000|2021-07-09 10:25:00|1739.9|1736.9|1740.4|1737.4|1740.5|1737.5|1739.5|1736.5|27
1625826600000|2021-07-09 10:30:00|1740|1737|1740.5|1737.5|1740.5|1737.5|1740|1737|10
1625826900000|2021-07-09 10:35:00|1740.3|1737.3|1739.5|1736.5|1740.3|1737.3|1739.5|1736.5|75
1625827200000|2021-07-09 10:40:00|1739.6|1736.6|1740.4|1737.4|1740.4|1737.4|1739.5|1736.5|19
1625827500000|2021-07-09 10:45:00|1740.5|1737.5|1740.5|1737.5|1740.5|1737.5|1740.5|1737.5|11
1625827800000|2021-07-09 10:50:00|1739.5|1736.5|1740.5|1737.5|1740.5|1737.5|1739.5|1736.5|25
1625828100000|2021-07-09 10:55:00|1740.4|1737.4|1740.5|1737.5|1740.5|1737.5|1739.5|1736.5|31
1625828400000|2021-07-09 11:00:00|||||||||7
1625828700000|2021-07-09 11:05:00|1739.5|1736.5|1740.4|1737.4|1740.4|1737.4|1738.5|1735.5|160
1625829000000|2021-07-09 11:10:00|1740.5|1737.5|1742.5|1739.5|1742.9|1739.9|1740.5|1737.5|148
1625829300000|2021-07-09 11:15:00|1743.4|1740.4|1744.4|1741.4|1746.4|1743.4|1742.4|1739.4|235
1625829600000|2021-07-09 11:20:00|1743.4|1740.4|1741.9|1738.9|1744.4|1741.4|1741.9|1738.9|37
1625829900000|2021-07-09 11:25:00|1742.4|1739.4|1742.4|1739.4|1742.4|1739.4|1741.4|1738.4|17
1625830200000|2021-07-09 11:30:00|1741.5|1738.5|1746.4|1743.4|1746.8|1743.8|1741.4|1738.4|173
1625830500000|2021-07-09 11:35:00|1746.3|1743.3|1744.4|1741.4|1747.4|1744.4|1744.4|1741.4|99
1625830800000|2021-07-09 11:40:00|1744.3|1741.3|1741.1|1738.1|1744.4|1741.4|1739.6|1736.6|750
1625831100000|2021-07-09 11:45:00|1741.6|1738.6|1740.7|1737.7|1741.6|1738.6|1740.6|1737.6|45
1625831400000|2021-07-09 11:50:00|1741.1|1738.1|1742.1|1739.1|1744.5|1741.5|1739.7|1736.7|101
1625831700000|2021-07-09 11:55:00|1741.7|1738.7|1742.1|1739.1|1744.1|1741.1|1741.7|1738.7|50
1625832000000|2021-07-09 12:00:00|1741.7|1738.7|1739.2|1736.2|1741.7|1738.7|1738.6|1735.6|151
1625832300000|2021-07-09 12:05:00|1738.8|1735.8|1739.7|1736.7|1740.6|1737.6|1738.6|1735.6|137
1625832600000|2021-07-09 12:10:00|1739.8|1736.8|1732.8|1729.8|1740.6|1737.6|1729.3|1726.3|601
1625832900000|2021-07-09 12:15:00|1732.3|1729.3|1733.8|1730.8|1733.8|1730.8|1730.8|1727.8|388
1625833200000|2021-07-09 12:20:00|1732.8|1729.8|1729.8|1726.8|1732.8|1729.8|1728.9|1725.9|213
1625833500000|2021-07-09 12:25:00|1729.9|1726.9|1730.9|1727.9|1730.9|1727.9|1728.9|1725.9|147
1625833800000|2021-07-09 12:30:00|1730|1727|1725.8|1722.8|1730|1727|1724.4|1721.4|977
1625834100000|2021-07-09 12:35:00|1726.8|1723.8|1727.9|1724.9|1728.8|1725.8|1724.9|1721.9|306
1625834400000|2021-07-09 12:40:00|1728.8|1725.8|1726.9|1723.9|1729.8|1726.8|1725.9|1722.9|465
1625834700000|2021-07-09 12:45:00|1726.4|1723.4|1724.9|1721.9|1726.4|1723.4|1723.4|1720.4|491
1625835000000|2021-07-09 12:50:00|1724.4|1721.4|1724.9|1721.9|1725.8|1722.8|1723.9|1720.9|76
1625835300000|2021-07-09 12:55:00|1725.9|1722.9|1725.9|1722.9|1727.9|1724.9|1725.4|1722.4|189
1625835600000|2021-07-09 13:00:00|1724.9|1721.9|1729.8|1726.8|1729.8|1726.8|1723.9|1720.9|480
1625835900000|2021-07-09 13:05:00|1728.9|1725.9|1731.9|1728.9|1732.9|1729.9|1728.8|1725.8|393
1625836200000|2021-07-09 13:10:00|1731.8|1728.8|1737.8|1734.8|1737.8|1734.8|1731.8|1728.8|520
1625836500000|2021-07-09 13:15:00|1736.9|1733.9|1734.8|1731.8|1736.9|1733.9|1733.9|1730.9|609
1625836800000|2021-07-09 13:20:00|1734.9|1731.9|1737.8|1734.8|1737.8|1734.8|1733.9|1730.9|307
1625837100000|2021-07-09 13:25:00|1737.4|1734.4|1738.9|1735.9|1738.9|1735.9|1733.9|1730.9|192
1625837400000|2021-07-09 13:30:00|1737.9|1734.9|1736.9|1733.9|1737.9|1734.9|1733.9|1730.9|359
1625837700000|2021-07-09 13:35:00|1737.1|1734.1|1736|1733|1737.5|1734.5|1735.9|1732.9|318
1625838000000|2021-07-09 13:40:00|1735.9|1732.9|1740.9|1737.9|1741.9|1738.9|1734|1731|281
1625838300000|2021-07-09 13:45:00|1741.8|1738.8|1737.9|1734.9|1741.9|1738.9|1736.9|1733.9|203
1625838600000|2021-07-09 13:50:00|1737.4|1734.4|1739.9|1736.9|1740.9|1737.9|1736.9|1733.9|205
1625838900000|2021-07-09 13:55:00|1738.9|1735.9|1735.9|1732.9|1739.9|1736.9|1735.9|1732.9|134
1625839200000|2021-07-09 14:00:00|1736.3|1733.3|1735.4|1732.4|1737.8|1734.8|1734.9|1731.9|179
1625839500000|2021-07-09 14:05:00|1735.8|1732.8|1739.9|1736.9|1741.9|1738.9|1735.8|1732.8|248
1625839800000|2021-07-09 14:10:00|1738.9|1735.9|1735.9|1732.9|1739.9|1736.9|1735.9|1732.9|206
1625840100000|2021-07-09 14:15:00|1736.4|1733.4|1733.4|1730.4|1736.9|1733.9|1733|1730|176
1625840400000|2021-07-09 14:20:00|1733.8|1730.8|1732|1729|1733.9|1730.9|1732|1729|139
1625840700000|2021-07-09 14:25:00|1733|1730|1734|1731|1735|1732|1733|1730|204
1625841000000|2021-07-09 14:30:00|1733.8|1730.8|1735|1732|1736|1733|1732|1729|241
1625841300000|2021-07-09 14:35:00|1735.4|1732.4|1733|1730|1736.9|1733.9|1733|1730|481
1625841600000|2021-07-09 14:40:00|1733.1|1730.1|1738|1735|1738|1735|1733|1730|316
1625841900000|2021-07-09 14:45:00|1737.5|1734.5|1730.1|1727.1|1737.5|1734.5|1730.1|1727.1|470
1625842200000|2021-07-09 14:50:00|1729.1|1726.1|1735.1|1732.1|1735.1|1732.1|1729|1726|397
1625842500000|2021-07-09 14:55:00|1735|1732|1737|1734|1738|1735|1734|1731|232
1625842800000|2021-07-09 15:00:00|1736.5|1733.5|1735.5|1732.5|1736.5|1733.5|1734|1731|233
1625843100000|2021-07-09 15:05:00|1735.1|1732.1|1737.1|1734.1|1738|1735|1735.1|1732.1|209
1625843400000|2021-07-09 15:10:00|1737|1734|1735|1732|1737|1734|1734.1|1731.1|195
1625843700000|2021-07-09 15:15:00|1735.1|1732.1|1735.1|1732.1|1735.1|1732.1|1734.1|1731.1|136
1625844000000|2021-07-09 15:20:00|1735|1732|1733.2|1730.2|1735.1|1732.1|1732.1|1729.1|274
1625844300000|2021-07-09 15:25:00|1733.1|1730.1|1733|1730|1733.1|1730.1|1730.1|1727.1|523
1625844600000|2021-07-09 15:30:00|1732.6|1729.6|1731.1|1728.1|1732.6|1729.6|1730.5|1727.5|211
1625844900000|2021-07-09 15:35:00|1732.1|1729.1|1731|1728|1732.1|1729.1|1730.1|1727.1|194
1625845200000|2021-07-09 15:40:00|1731.1|1728.1|1735|1732|1736.5|1733.5|1731.1|1728.1|251
1625845500000|2021-07-09 15:45:00|1734.9|1731.9|1730.2|1727.2|1735|1732|1730.2|1727.2|460
1625845800000|2021-07-09 15:50:00|1730.1|1727.1|1732.3|1729.3|1733.2|1730.2|1729.3|1726.3|214
1625846100000|2021-07-09 15:55:00|1732.2|1729.2|1731.3|1728.3|1733.1|1730.1|1731.3|1728.3|161
1625846400000|2021-07-09 16:00:00|1732.2|1729.2|1732.1|1729.1|1732.2|1729.2|1729.3|1726.3|575
1625846700000|2021-07-09 16:05:00|1733|1730|1729|1726|1733|1730|1728|1725|482
1625847000000|2021-07-09 16:10:00|1728.2|1725.2|1729.1|1726.1|1729.1|1726.1|1726.1|1723.1|541
1625847300000|2021-07-09 16:15:00|1728.1|1725.1|1728.1|1725.1|1729.1|1726.1|1726.1|1723.1|326
1625847600000|2021-07-09 16:20:00|1727.1|1724.1|1726.3|1723.3|1728.1|1725.1|1726.1|1723.1|352
1625847900000|2021-07-09 16:25:00|1727.3|1724.3|1728.8|1725.8|1729.2|1726.2|1726.7|1723.7|276
1625848200000|2021-07-09 16:30:00|1729.2|1726.2|1733.3|1730.3|1735.1|1732.1|1729.2|1726.2|297
1625848500000|2021-07-09 16:35:00|1733.7|1730.7|1732.2|1729.2|1733.7|1730.7|1731.2|1728.2|744
1625848800000|2021-07-09 16:40:00|1732.3|1729.3|1742.1|1739.1|1743.1|1740.1|1731.3|1728.3|611
1625849100000|2021-07-09 16:45:00|1741.1|1738.1|1739.1|1736.1|1743.1|1740.1|1739.1|1736.1|1072
1625849400000|2021-07-09 16:50:00|1740.1|1737.1|1732.3|1729.3|1742|1739|1732.3|1729.3|3418
1625849700000|2021-07-09 16:55:00|1731.8|1728.8|1730.2|1727.2|1732.3|1729.3|1728.2|1725.2|1075
1626075000000|2021-07-12 07:30:00|1727|1724|1726.5|1723.5|1729|1726|1725.5|1722.5|154
1626075300000|2021-07-12 07:35:00|1727.5|1724.5|1726.5|1723.5|1728.5|1725.5|1725.5|1722.5|134
1626075600000|2021-07-12 07:40:00|1725.5|1722.5|1727.4|1724.4|1727.5|1724.5|1725.5|1722.5|110
1626075900000|2021-07-12 07:45:00|1727.5|1724.5|1719.7|1716.7|1727.5|1724.5|1718.7|1715.7|368
1626076200000|2021-07-12 07:50:00|1719.6|1716.6|1722.1|1719.1|1722.5|1719.5|1717.9|1714.9|744
1626076500000|2021-07-12 07:55:00|1721.7|1718.7|1723.3|1720.3|1723.5|1720.5|1720.5|1717.5|59
1626076800000|2021-07-12 08:00:00|1723.1|1720.1|1721.6|1718.6|1723.1|1720.1|1721.6|1718.6|19
1626077100000|2021-07-12 08:05:00|1721.7|1718.7|1720.7|1717.7|1723.5|1720.5|1719.7|1716.7|132
1626077400000|2021-07-12 08:10:00|1720.6|1717.6|1722.6|1719.6|1722.6|1719.6|1719.7|1716.7|83
1626077700000|2021-07-12 08:15:00|1722.5|1719.5|1720.7|1717.7|1723.6|1720.6|1720.7|1717.7|69
1626078000000|2021-07-12 08:20:00|1720.8|1717.8|1720.7|1717.7|1721.7|1718.7|1720.6|1717.6|27
1626078300000|2021-07-12 08:25:00|1720.6|1717.6|1719.7|1716.7|1721.6|1718.6|1719.7|1716.7|117
1626078600000|2021-07-12 08:30:00|1719.9|1716.9|1721.5|1718.5|1721.6|1718.6|1719.9|1716.9|117
1626078900000|2021-07-12 08:35:00|1720.6|1717.6|1724.5|1721.5|1725.5|1722.5|1720.6|1717.6|303
1626079200000|2021-07-12 08:40:00|1724.4|1721.4|1723.5|1720.5|1724.5|1721.5|1723.5|1720.5|57
1626079500000|2021-07-12 08:45:00|1723.4|1720.4|1720.5|1717.5|1723.4|1720.4|1719.7|1716.7|355
1626079800000|2021-07-12 08:50:00|1720.1|1717.1|1721.5|1718.5|1721.6|1718.6|1719.7|1716.7|113
1626080100000|2021-07-12 08:55:00|1721.6|1718.6|1722.5|1719.5|1722.5|1719.5|1721.5|1718.5|250
1626080400000|2021-07-12 09:00:00|1723.4|1720.4|1723.5|1720.5|1724.4|1721.4|1722.5|1719.5|85
1626080700000|2021-07-12 09:05:00|1723|1720|1723.4|1720.4|1723.5|1720.5|1722.4|1719.4|53
1626081000000|2021-07-12 09:10:00|1722.5|1719.5|1723.5|1720.5|1723.5|1720.5|1722.4|1719.4|36
1626081300000|2021-07-12 09:15:00|1724.4|1721.4|1725.4|1722.4|1725.4|1722.4|1724.4|1721.4|59
1626081600000|2021-07-12 09:20:00|1725|1722|1723.5|1720.5|1725|1722|1722.5|1719.5|45
1626081900000|2021-07-12 09:25:00|1723.4|1720.4|1723.5|1720.5|1723.5|1720.5|1722.5|1719.5|41
1626082200000|2021-07-12 09:30:00|1723.4|1720.4|1725.4|1722.4|1725.4|1722.4|1723.4|1720.4|44
1626082500000|2021-07-12 09:35:00|1724.6|1721.6|1724.6|1721.6|1725|1722|1724.5|1721.5|31
1626082800000|2021-07-12 09:40:00|1725.4|1722.4|1724.4|1721.4|1725.6|1722.6|1723.4|1720.4|84
1626083100000|2021-07-12 09:45:00|1724|1721|1727.4|1724.4|1728.4|1725.4|1724|1721|81
1626083400000|2021-07-12 09:50:00|1727|1724|1727.4|1724.4|1727.4|1724.4|1726.6|1723.6|30
1626083700000|2021-07-12 09:55:00|1726.6|1723.6|1728|1725|1728.4|1725.4|1726.6|1723.6|50
1626084000000|2021-07-12 10:00:00|1728.4|1725.4|1727.5|1724.5|1728.4|1725.4|1727|1724|72
1626084300000|2021-07-12 10:05:00|1727.4|1724.4|1724.6|1721.6|1728.4|1725.4|1724.6|1721.6|84
1626084600000|2021-07-12 10:10:00|1723.6|1720.6|1723.6|1720.6|1723.6|1720.6|1722.6|1719.6|50
1626084900000|2021-07-12 10:15:00|1723.5|1720.5|1723.6|1720.6|1724.6|1721.6|1722.6|1719.6|55
1626085200000|2021-07-12 10:20:00|1723.4|1720.4|1722.6|1719.6|1723.4|1720.4|1721.6|1718.6|131
1626085500000|2021-07-12 10:25:00|||||||||14
1626085800000|2021-07-12 10:30:00|1721.7|1718.7|1721.6|1718.6|1721.7|1718.7|1721.6|1718.6|157
1626086100000|2021-07-12 10:35:00|1722.6|1719.6|1722.5|1719.5|1722.6|1719.6|1721.6|1718.6|32
1626086400000|2021-07-12 10:40:00|1721.6|1718.6|1723.6|1720.6|1723.6|1720.6|1721.6|1718.6|28
1626086700000|2021-07-12 10:45:00|1722.6|1719.6|1725.6|1722.6|1725.7|1722.7|1722.6|1719.6|81
1626087000000|2021-07-12 10:50:00|1725.4|1722.4|1726.6|1723.6|1726.6|1723.6|1724.6|1721.6|75
1626087300000|2021-07-12 10:55:00|1726.5|1723.5|1725.6|1722.6|1726.6|1723.6|1725.6|1722.6|44
1626087600000|2021-07-12 11:00:00|1725.7|1722.7|1726.6|1723.6|1726.6|1723.6|1725.6|1722.6|72
1626087900000|2021-07-12 11:05:00|1726.7|1723.7|1726.6|1723.6|1726.7|1723.7|1726.6|1723.6|12
1626088200000|2021-07-12 11:10:00|1726.7|1723.7|1727.6|1724.6|1728.6|1725.6|1726.7|1723.7|124
1626088500000|2021-07-12 11:15:00|1727.5|1724.5|1724.6|1721.6|1727.6|1724.6|1724.6|1721.6|133
1626088800000|2021-07-12 11:20:00|1724.4|1721.4|1724.6|1721.6|1724.6|1721.6|1724.4|1721.4|25
1626089100000|2021-07-12 11:25:00|1724.4|1721.4|1725|1722|1725|1722|1722.5|1719.5|120
1626089400000|2021-07-12 11:30:00|1724.6|1721.6|1726.5|1723.5|1726.5|1723.5|1724.6|1721.6|63
1626089700000|2021-07-12 11:35:00|1725.6|1722.6|1726.6|1723.6|1726.8|1723.8|1725.5|1722.5|48
1626090000000|2021-07-12 11:40:00|1726.4|1723.4|1727.4|1724.4|1728.4|1725.4|1726.4|1723.4|95
1626090300000|2021-07-12 11:45:00|1728.4|1725.4|1726.4|1723.4|1728.4|1725.4|1726.4|1723.4|61
1626090600000|2021-07-12 11:50:00|1725.9|1722.9|1728.4|1725.4|1728.4|1725.4|1725.6|1722.6|98
1626090900000|2021-07-12 11:55:00|1728|1725|1727.4|1724.4|1730.3|1727.3|1727.4|1724.4|97
1626091200000|2021-07-12 12:00:00|1727.3|1724.3|1724.4|1721.4|1727.4|1724.4|1724.3|1721.3|218
1626091500000|2021-07-12 12:05:00|1724.3|1721.3|1725.3|1722.3|1725.3|1722.3|1723.3|1720.3|171
1626091800000|2021-07-12 12:10:00|1726.3|1723.3|1720.4|1717.4|1726.3|1723.3|1720.4|1717.4|417
1626092100000|2021-07-12 12:15:00|1721.3|1718.3|1720.4|1717.4|1721.4|1718.4|1720.4|1717.4|120
1626092400000|2021-07-12 12:20:00|1721.4|1718.4|1719.6|1716.6|1721.4|1718.4|1718.6|1715.6|462
1626092700000|2021-07-12 12:25:00|1720.5|1717.5|1719.6|1716.6|1720.6|1717.6|1718.4|1715.4|384
1626093000000|2021-07-12 12:30:00|1719.5|1716.5|1719.5|1716.5|1720.6|1717.6|1718.6|1715.6|258
1626093300000|2021-07-12 12:35:00|1719.6|1716.6|1719.6|1716.6|1720.4|1717.4|1718.5|1715.5|124
1626093600000|2021-07-12 12:40:00|1719.5|1716.5|1719.6|1716.6|1719.6|1716.6|1718.5|1715.5|131
1626093900000|2021-07-12 12:45:00|1718.8|1715.8|1718.6|1715.6|1720.6|1717.6|1718.6|1715.6|494
1626094200000|2021-07-12 12:50:00|1719.4|1716.4|1714.6|1711.6|1719.6|1716.6|1714.6|1711.6|506
1626094500000|2021-07-12 12:55:00|1713.8|1710.8|1716.6|1713.6|1716.6|1713.6|1713.8|1710.8|482
1626094800000|2021-07-12 13:00:00|1716.5|1713.5|1713.6|1710.6|1716.6|1713.6|1713.6|1710.6|184
1626095100000|2021-07-12 13:05:00|1711.6|1708.6|1711.6|1708.6|1711.7|1708.7|1710.6|1707.6|250
1626095400000|2021-07-12 13:10:00|1711.7|1708.7|1711.6|1708.6|1711.8|1708.8|1709.8|1706.8|477
1626095700000|2021-07-12 13:15:00|1711.7|1708.7|1710.7|1707.7|1711.7|1708.7|1709.8|1706.8|218
1626096000000|2021-07-12 13:20:00|1710.6|1707.6|1715.7|1712.7|1715.8|1712.8|1710.2|1707.2|303
1626096300000|2021-07-12 13:25:00|1715.6|1712.6|1720.5|1717.5|1720.6|1717.6|1714.7|1711.7|377
1626096600000|2021-07-12 13:30:00|1721|1718|1721.7|1718.7|1721.7|1718.7|1719.6|1716.6|560
1626096900000|2021-07-12 13:35:00|1721.6|1718.6|1719.7|1716.7|1721.6|1718.6|1719.7|1716.7|228
1626097200000|2021-07-12 13:40:00|1720.6|1717.6|1724.6|1721.6|1724.6|1721.6|1717.7|1714.7|671
1626097500000|2021-07-12 13:45:00|1723.6|1720.6|1723.2|1720.2|1724.7|1721.7|1721.6|1718.6|336
1626097800000|2021-07-12 13:50:00|1723.6|1720.6|1722.6|1719.6|1726.1|1723.1|1722.6|1719.6|241
1626098100000|2021-07-12 13:55:00|1723.5|1720.5|1724.7|1721.7|1726.6|1723.6|1723.5|1720.5|368
1626098400000|2021-07-12 14:00:00|1723.7|1720.7|1714.6|1711.6|1724.2|1721.2|1712.8|1709.8|750
1626098700000|2021-07-12 14:05:00|1714.5|1711.5|1713.7|1710.7|1717.7|1714.7|1712.6|1709.6|835
1626099000000|2021-07-12 14:10:00|1713.8|1710.8|1715.8|1712.8|1718.7|1715.7|1713.8|1710.8|493
1626099300000|2021-07-12 14:15:00|1716.7|1713.7|1715.8|1712.8|1717.7|1714.7|1715.7|1712.7|339
1626099600000|2021-07-12 14:20:00|1715.7|1712.7|1711.9|1708.9|1715.7|1712.7|1711.8|1708.8|581
1626099900000|2021-07-12 14:25:00|1712|1709|1712.8|1709.8|1712.8|1709.8|1711.8|1708.8|305
1626100200000|2021-07-12 14:30:00|1712.4|1709.4|1716.7|1713.7|1716.8|1713.8|1711.8|1708.8|564
1626100500000|2021-07-12 14:35:00|1716.6|1713.6|1717.7|1714.7|1718.6|1715.6|1714.8|1711.8|358
1626100800000|2021-07-12 14:40:00|1717.8|1714.8|1720.7|1717.7|1721.8|1718.8|1717.7|1714.7|195
1626101100000|2021-07-12 14:45:00|1719.8|1716.8|1716.8|1713.8|1719.8|1716.8|1716.4|1713.4|321
1626101400000|2021-07-12 14:50:00|1716.4|1713.4|1722.7|1719.7|1722.8|1719.8|1716|1713|375
1626101700000|2021-07-12 14:55:00|1722.6|1719.6|1720.8|1717.8|1722.6|1719.6|1718.8|1715.8|203
1626102000000|2021-07-12 15:00:00|1720.4|1717.4|1722.8|1719.8|1722.8|1719.8|1719.9|1716.9|204
1626102300000|2021-07-12 15:05:00|1722.9|1719.9|1717.2|1714.2|1723.8|1720.8|1717.2|1714.2|1073
1626102600000|2021-07-12 15:10:00|1717.1|1714.1|1719|1716|1720.6|1717.6|1716.2|1713.2|372
1626102900000|2021-07-12 15:15:00|1719.5|1716.5|1718|1715|1721.1|1718.1|1718|1715|244
1626103200000|2021-07-12 15:20:00|1717.6|1714.6|1714.2|1711.2|1718.2|1715.2|1713.2|1710.2|303
1626103500000|2021-07-12 15:25:00|1714.1|1711.1|1715.1|1712.1|1715.2|1712.2|1714.1|1711.1|181
1626103800000|2021-07-12 15:30:00|1715.2|1712.2|1715.1|1712.1|1716.2|1713.2|1715.1|1712.1|222
1626104100000|2021-07-12 15:35:00|1715|1712|1714|1711|1715|1712|1713|1710|395
1626104400000|2021-07-12 15:40:00|1713.2|1710.2|1713.2|1710.2|1714.2|1711.2|1713.2|1710.2|198
1626104700000|2021-07-12 15:45:00|1712.2|1709.2|1712|1709|1712.2|1709.2|1711.2|1708.2|187
1626105000000|2021-07-12 15:50:00|1712.2|1709.2|1707.3|1704.3|1712.2|1709.2|1706.3|1703.3|927
1626105300000|2021-07-12 15:55:00|1708.3|1705.3|1707.7|1704.7|1708.3|1705.3|1705.3|1702.3|585
1626161400000|2021-07-13 07:30:00|1723.6|1720.6|1713.5|1710.5|1728.1|1725|1713|1710|419
1626161700000|2021-07-13 07:35:00|1713.4|1710.4|1715.4|1712.4|1717.4|1714.4|1712.5|1709.5|239
1626162000000|2021-07-13 07:40:00|1715.3|1712.3|1714.8|1711.8|1716.4|1713.4|1714.4|1711.4|74
1626162300000|2021-07-13 07:45:00|1714.4|1711.4|1712.3|1709.3|1715.4|1712.4|1712.3|1709.3|70
1626162600000|2021-07-13 07:50:00|1713.3|1710.3|1713.3|1710.3|1713.3|1710.3|1712.3|1709.3|167
1626162900000|2021-07-13 07:55:00|1713.4|1710.4|1712.3|1709.3|1713.4|1710.4|1712.3|1709.3|43
1626163200000|2021-07-13 08:00:00|1712.2|1709.2|1708.4|1705.4|1712.2|1709.2|1708.3|1705.3|178
1626163500000|2021-07-13 08:05:00|1708.5|1705.5|1707.5|1704.5|1709.4|1706.4|1706.5|1703.5|53
1626163800000|2021-07-13 08:10:00|1707.6|1704.6|1707.4|1704.4|1709.4|1706.4|1706.9|1703.9|75
1626164100000|2021-07-13 08:15:00|1707|1704|1707.4|1704.4|1708|1705|1706.4|1703.4|71
1626164400000|2021-07-13 08:20:00|1707.8|1704.8|1708|1705|1708.5|1705.5|1707|1704|117
1626164700000|2021-07-13 08:25:00|1707.6|1704.6|1707.5|1704.5|1709.4|1706.4|1707|1704|92
1626165000000|2021-07-13 08:30:00|1707|1704|1708.3|1705.3|1708.9|1705.9|1705.5|1702.5|135
1626165300000|2021-07-13 08:35:00|1707.9|1704.9|1707.5|1704.5|1708.3|1705.3|1706.5|1703.5|43
1626165600000|2021-07-13 08:40:00|1707.9|1704.9|1706.3|1703.3|1708.3|1705.3|1704.5|1701.5|72
1626165900000|2021-07-13 08:45:00|1706.4|1703.4|1707.3|1704.3|1708.3|1705.3|1706.4|1703.4|149
1626166200000|2021-07-13 08:50:00|1707.4|1704.4|1707.4|1704.4|1707.5|1704.5|1706.4|1703.4|38
1626166500000|2021-07-13 08:55:00|1707|1704|1707.3|1704.3|1707.3|1704.3|1706.5|1703.5|24
1626166800000|2021-07-13 09:00:00|1706.5|1703.5|1701.3|1698.3|1706.5|1703.5|1701.3|1698.3|561
1626167100000|2021-07-13 09:05:00|1702.4|1699.4|1698.5|1695.5|1702.4|1699.4|1698.3|1695.3|509
1626167400000|2021-07-13 09:10:00|1699.4|1696.4|1699.5|1696.5|1699.5|1696.5|1699.3|1696.3|42
1626167700000|2021-07-13 09:15:00|||||||||154
1626168000000|2021-07-13 09:20:00|||||||||36
1626168300000|2021-07-13 09:25:00|||||||||90
1626168600000|2021-07-13 09:30:00|||||||||52
1626168900000|2021-07-13 09:35:00|||||||||180
1626169200000|2021-07-13 09:40:00|1698.5|1695.5|1698.5|1695.5|1698.5|1695.5|1698.5|1695.5|22
1626169500000|2021-07-13 09:45:00|1698.7|1695.7|1699|1696|1699.5|1696.5|1698.7|1695.7|55
1626169800000|2021-07-13 09:50:00|1698.6|1695.6|1698.5|1695.5|1698.6|1695.6|1698.5|1695.5|16
1626170100000|2021-07-13 09:55:00|1699.5|1696.5|1699.1|1696.1|1699.5|1696.5|1698.6|1695.6|117
1626170400000|2021-07-13 10:00:00|1699.5|1696.5|1699.5|1696.5|1700.5|1697.5|1698.5|1695.5|617
1626170700000|2021-07-13 10:05:00|1699|1696|1699.4|1696.4|1699.5|1696.5|1698.4|1695.4|85
1626171000000|2021-07-13 10:10:00|1698.4|1695.4|1693.2|1690.2|1698.5|1695.5|1692.8|1689.8|312
1626171300000|2021-07-13 10:15:00|1693.6|1690.6|1690.8|1687.8|1693.7|1690.7|1687.8|1684.8|1765
1626171600000|2021-07-13 10:20:00|1691.8|1688.8|1692.7|1689.7|1692.8|1689.8|1691.8|1688.8|115
1626171900000|2021-07-13 10:25:00|1692.6|1689.6|1687.9|1684.9|1692.6|1689.6|1687.9|1684.9|487
1626172200000|2021-07-13 10:30:00|1688.8|1685.8|1688.9|1685.9|1688.9|1685.9|1688.8|1685.8|53
1626172500000|2021-07-13 10:35:00|1688.8|1685.8|1686.9|1683.9|1688.9|1685.9|1686.4|1683.4|251
1626172800000|2021-07-13 10:40:00|1687.4|1684.4|1688.9|1685.9|1688.9|1685.9|1687|1684|91
1626173100000|2021-07-13 10:45:00|1688.8|1685.8|1687.9|1684.9|1688.9|1685.9|1687.9|1684.9|160
1626173400000|2021-07-13 10:50:00|1688|1685|1688.8|1685.8|1688.9|1685.9|1687.9|1684.9|124
1626173700000|2021-07-13 10:55:00|1688.9|1685.9|1688.9|1685.9|1688.9|1685.9|1687.9|1684.9|92
1626174000000|2021-07-13 11:00:00|1688.8|1685.8|1686.9|1683.9|1688.9|1685.9|1686.9|1683.9|473
1626174300000|2021-07-13 11:05:00|1686|1683|1688.1|1685.1|1688.5|1685.5|1685.9|1682.9|278
1626174600000|2021-07-13 11:10:00|1687.9|1684.9|1686.6|1683.6|1687.9|1684.9|1686.1|1683.1|260
1626174900000|2021-07-13 11:15:00|1687|1684|1688.1|1685.1|1688.1|1685.1|1687|1684|166
1626175200000|2021-07-13 11:20:00|1688|1685|1688.1|1685.1|1688.1|1685.1|1687.1|1684.1|150
1626175500000|2021-07-13 11:25:00|1687.6|1684.6|1688.1|1685.1|1688.1|1685.1|1687.6|1684.6|40
1626175800000|2021-07-13 11:30:00|1687.1|1684.1|1687.1|1684.1|1687.1|1684.1|1687.1|1684.1|339
1626176100000|2021-07-13 11:35:00|1687|1684|1688.1|1685.1|1688.1|1685.1|1686.1|1683.1|270
1626176400000|2021-07-13 11:40:00|1688.9|1685.9|1688.9|1685.9|1689|1686|1688|1685|139
1626176700000|2021-07-13 11:45:00|1688.5|1685.5|1687.9|1684.9|1688.5|1685.5|1687.9|1684.9|23
1626177000000|2021-07-13 11:50:00|1688.1|1685.1|1688.9|1685.9|1689|1686|1687.9|1684.9|151
1626177300000|2021-07-13 11:55:00|1689|1686|1688.9|1685.9|1689|1686|1688|1685|93
1626177600000|2021-07-13 12:00:00|1688.1|1685.1|1686.1|1683.1|1688.1|1685.1|1685.9|1682.9|234
1626177900000|2021-07-13 12:05:00|1686|1683|1687.9|1684.9|1688.1|1685.1|1684|1681|915
1626178200000|2021-07-13 12:10:00|1687.4|1684.4|1687|1684|1688|1685|1686.9|1683.9|283
1626178500000|2021-07-13 12:15:00|1686.9|1683.9|1685.1|1682.1|1686.9|1683.9|1683.6|1680.6|610
1626178800000|2021-07-13 12:20:00|1684.9|1681.9|1684.9|1681.9|1685.9|1682.9|1684.9|1681.9|219
1626179100000|2021-07-13 12:25:00|1685|1682|1688.8|1685.8|1688.9|1685.9|1684.9|1681.9|1001
1626179400000|2021-07-13 12:30:00|1688.6|1685.6|1688.7|1685.7|1688.7|1685.7|1685.8|1682.8|362
1626179700000|2021-07-13 12:35:00|1687.8|1684.8|1688.7|1685.7|1690.6|1687.6|1686.7|1683.7|547
1626180000000|2021-07-13 12:40:00|1690.6|1687.6|1690.7|1687.7|1692.6|1689.6|1689.7|1686.7|658
1626180300000|2021-07-13 12:45:00|1690.8|1687.8|1694.2|1691.2|1694.2|1691.2|1688.6|1685.6|721
1626180600000|2021-07-13 12:50:00|1693.8|1690.8|1696.2|1693.2|1697|1694|1692.4|1689.4|485
1626180900000|2021-07-13 12:55:00|1696.1|1693.1|1694.2|1691.2|1696.1|1693.1|1694.1|1691.1|485
1626181200000|2021-07-13 13:00:00|1693.3|1690.3|1691.4|1688.4|1693.3|1690.3|1691.3|1688.3|251
1626181500000|2021-07-13 13:05:00|1690.4|1687.4|1691.4|1688.4|1693.2|1690.2|1690.4|1687.4|128
1626181800000|2021-07-13 13:10:00|1691.5|1688.5|1692.2|1689.2|1693.3|1690.3|1691.4|1688.4|206
1626182100000|2021-07-13 13:15:00|1693.2|1690.2|1692.8|1689.8|1693.3|1690.3|1692.3|1689.3|139
1626182400000|2021-07-13 13:20:00|1692.4|1689.4|1697|1694|1697|1694|1692.3|1689.3|489
1626182700000|2021-07-13 13:25:00|1696.5|1693.5|1698|1695|1699|1696|1696|1693|489
1626183000000|2021-07-13 13:30:00|1697.9|1694.9|1694.1|1691.1|1699|1696|1694|1691|569
1626183300000|2021-07-13 13:35:00|1694.5|1691.5|1695.5|1692.5|1696|1693|1693.1|1690.1|375
1626183600000|2021-07-13 13:40:00|1695.1|1692.1|1694.1|1691.1|1696|1693|1694|1691|181
1626183900000|2021-07-13 13:45:00|1694|1691|1696.1|1693.1|1696.1|1693.1|1694|1691|100
1626184200000|2021-07-13 13:50:00|1696|1693|1697|1694|1698|1695|1695|1692|560
1626184500000|2021-07-13 13:55:00|1697.1|1694.1|1694.9|1691.9|1698.1|1695.1|1694.9|1691.9|312
1626184800000|2021-07-13 14:00:00|1694|1691|1691.1|1688.1|1694.1|1691.1|1689.2|1686.2|519
1626185100000|2021-07-13 14:05:00|1690.3|1687.3|1685.5|1682.5|1690.3|1687.3|1685.5|1682.5|718
1626185400000|2021-07-13 14:10:00|1685.6|1682.6|1684.6|1681.6|1686.4|1683.4|1682.8|1679.8|818
1626185700000|2021-07-13 14:15:00|1683.6|1680.6|1685.6|1682.6|1685.6|1682.6|1683.6|1680.6|648
1626186000000|2021-07-13 14:20:00|1686.6|1683.6|1688.6|1685.6|1689.6|1686.6|1685.7|1682.7|365
1626186300000|2021-07-13 14:25:00|1688.5|1685.5|1687.5|1684.5|1689|1686|1686.5|1683.5|213
1626186600000|2021-07-13 14:30:00|1688.3|1685.3|1688.4|1685.4|1690|1687|1687.4|1684.4|183
1626186900000|2021-07-13 14:35:00|1687.5|1684.5|1687.4|1684.4|1688.4|1685.4|1687.4|1684.4|192
1626187200000|2021-07-13 14:40:00|1686.6|1683.6|1689.4|1686.4|1689.4|1686.4|1685.4|1682.4|355
1626187500000|2021-07-13 14:45:00|1688.5|1685.5|1688.6|1685.6|1691.4|1688.4|1688.1|1685.1|382
1626187800000|2021-07-13 14:50:00|1688.8|1685.8|1690.6|1687.6|1691.4|1688.4|1688.6|1685.6|205
1626188100000|2021-07-13 14:55:00|1690.5|1687.5|1691.4|1688.4|1691.4|1688.4|1689.5|1686.5|105
1626188400000|2021-07-13 15:00:00|1692.4|1689.4|1691.4|1688.4|1692.4|1689.4|1691.4|1688.4|133
1626188700000|2021-07-13 15:05:00|1691.3|1688.3|1695.8|1692.8|1695.8|1692.8|1689.4|1686.4|265
1626189000000|2021-07-13 15:10:00|1695.4|1692.4|1697.3|1694.3|1698.8|1695.8|1693.4|1690.4|292
1626189300000|2021-07-13 15:15:00|1698.3|1695.3|1698.3|1695.3|1700.3|1697.3|1697.3|1694.3|616
1626189600000|2021-07-13 15:20:00|1697.3|1694.3|1697.3|1694.3|1698.4|1695.4|1695.8|1692.8|188
1626189900000|2021-07-13 15:25:00|1698.3|1695.3|1698.4|1695.4|1700.3|1697.3|1698.3|1695.3|264
1626190200000|2021-07-13 15:30:00|1699.3|1696.3|1698.4|1695.4|1700.4|1697.4|1697.4|1694.4|206
1626190500000|2021-07-13 15:35:00|1699.3|1696.3|1702.4|1699.4|1703.3|1700.3|1699.3|1696.3|305
1626190800000|2021-07-13 15:40:00|1703.4|1700.4|1706.4|1703.4|1707.4|1704.4|1703.4|1700.4|349
1626191100000|2021-07-13 15:45:00|1706.3|1703.3|1708.4|1705.4|1708.8|1705.8|1701.3|1698.3|349
1626191400000|2021-07-13 15:50:00|1708.3|1705.3|1710.3|1707.3|1713.3|1710.3|1707.4|1704.4|833
1626191700000|2021-07-13 15:55:00|1710.7|1707.7|1710.4|1707.4|1712.4|1709.4|1708.9|1705.9|217
1626192000000|2021-07-13 16:00:00|1710.5|1707.5|1711.5|1708.5|1712.5|1709.5|1710.5|1707.5|202
1626192300000|2021-07-13 16:05:00|1711.3|1708.3|1712.4|1709.4|1712.5|1709.5|1708.5|1705.5|515
1626192600000|2021-07-13 16:10:00|1712.3|1709.3|1711|1708|1713.4|1710.4|1710|1707|428
1626192900000|2021-07-13 16:15:00|1710.5|1707.5|1709.9|1706.9|1711.5|1708.5|1708.5|1705.5|621
1626193200000|2021-07-13 16:20:00|1710.3|1707.3|1704.1|1701.1|1710.3|1707.3|1704|1701|638
1626193500000|2021-07-13 16:25:00|1704.5|1701.5|1705.6|1702.6|1705.6|1702.6|1704.1|1701.1|423
1626193800000|2021-07-13 16:30:00|1706.4|1703.4|1708.5|1705.5|1710.6|1707.6|1706.1|1703.1|256
1626194100000|2021-07-13 16:35:00|1708.6|1705.6|1705.6|1702.6|1709.1|1706.1|1704.6|1701.6|154
1626194400000|2021-07-13 16:40:00|1705.5|1702.5|1706.6|1703.6|1706.6|1703.6|1703.6|1700.6|365
1626194700000|2021-07-13 16:45:00|1705.6|1702.6|1717.5|1714.5|1717.9|1714.9|1705.6|1702.6|966
1626195000000|2021-07-13 16:50:00|1717.4|1714.4|1719.5|1716.5|1719.5|1716.5|1713.5|1710.5|2540
1626195300000|2021-07-13 16:55:00|1720.1|1717.1|1716.8|1713.8|1724|1721|1716.5|1713.5|1591
1626195600000|2021-07-13 17:00:00|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|0
1626247800000|2021-07-14 07:30:00|1730.3|1727.3|1724|1721|1732.3|1729.3|1723.2|1720.2|353
1626248100000|2021-07-14 07:35:00|1724.6|1721.6|1721.2|1718.2|1727|1724|1719.7|1716.7|198
1626248400000|2021-07-14 07:40:00|1721.3|1718.3|1721.2|1718.2|1722.2|1719.2|1719.4|1716.4|91
1626248700000|2021-07-14 07:45:00|1721.4|1718.4|1717.4|1714.4|1721.4|1718.4|1717.3|1714.3|179
1626249000000|2021-07-14 07:50:00|1714.4|1711.4|1716.4|1713.4|1717.3|1714.3|1713|1710|226
1626249300000|2021-07-14 07:55:00|1716|1713|1714.4|1711.4|1716|1713|1714.4|1711.4|51
1626249600000|2021-07-14 08:00:00|1714|1711|1714.5|1711.5|1714.5|1711.5|1713.1|1710.1|68
1626249900000|2021-07-14 08:05:00|1714.6|1711.6|1715.5|1712.5|1716.5|1713.5|1714.5|1711.5|59
1626250200000|2021-07-14 08:10:00|1715.6|1712.6|1715.4|1712.4|1716.4|1713.4|1715.4|1712.4|53
1626250500000|2021-07-14 08:15:00|1714.5|1711.5|1716.4|1713.4|1716.6|1713.6|1713.6|1710.6|71
1626250800000|2021-07-14 08:20:00|1716.6|1713.6|1719.6|1716.6|1720.1|1717.1|1716.5|1713.5|112
1626251100000|2021-07-14 08:25:00|1719.5|1716.5|1719.5|1716.5|1719.6|1716.6|1718.1|1715.1|52
1626251400000|2021-07-14 08:30:00|1718.6|1715.6|1721.6|1718.6|1722|1719|1718.6|1715.6|147
1626251700000|2021-07-14 08:35:00|1721.5|1718.5|1722.4|1719.4|1722.4|1719.4|1720.5|1717.5|90
1626252000000|2021-07-14 08:40:00|1723.5|1720.5|1722.4|1719.4|1723.5|1720.5|1721.5|1718.5|82
1626252300000|2021-07-14 08:45:00|1721.5|1718.5|1720|1717|1721.5|1718.5|1719.4|1716.4|64
1626252600000|2021-07-14 08:50:00|1720.6|1717.6|1720.5|1717.5|1721.5|1718.5|1720.5|1717.5|32
1626252900000|2021-07-14 08:55:00|1720.1|1717.1|1721.1|1718.1|1722.4|1719.4|1719.5|1716.5|40
1626253200000|2021-07-14 09:00:00|1720.6|1717.6|1720.6|1717.6|1720.6|1717.6|1718.6|1715.6|48
1626253500000|2021-07-14 09:05:00|1720.5|1717.5|1718.5|1715.5|1720.6|1717.6|1717.6|1714.6|42
1626253800000|2021-07-14 09:10:00|1718.4|1715.4|1718.5|1715.5|1718.6|1715.6|1718.1|1715.1|25
1626254100000|2021-07-14 09:15:00|1718.6|1715.6|1718.5|1715.5|1718.6|1715.6|1717.6|1714.6|36
1626254400000|2021-07-14 09:20:00|1718|1715|1716.6|1713.6|1718|1715|1716.5|1713.5|73
1626254700000|2021-07-14 09:25:00|1716.5|1713.5|1716.5|1713.5|1716.6|1713.6|1715.6|1712.6|23
1626255000000|2021-07-14 09:30:00|1716.6|1713.6|1716.6|1713.6|1717.6|1714.6|1716.6|1713.6|25
1626255300000|2021-07-14 09:35:00|1716.7|1713.7|1715.6|1712.6|1717.5|1714.5|1715.6|1712.6|38
1626255600000|2021-07-14 09:40:00|1716.1|1713.1|1716.8|1713.8|1717.5|1714.5|1715.6|1712.6|59
1626255900000|2021-07-14 09:45:00|1716.7|1713.7|1716.7|1713.7|1716.8|1713.8|1715.8|1712.8|20
1626256200000|2021-07-14 09:50:00|1716.2|1713.2|1716.7|1713.7|1716.8|1713.8|1715.8|1712.8|11
1626256500000|2021-07-14 09:55:00|1716.3|1713.3|1716.8|1713.8|1717.6|1714.6|1716.3|1713.3|10
1626256800000|2021-07-14 10:00:00|1716.7|1713.7|1717.8|1714.8|1717.8|1714.8|1716.7|1713.7|61
1626257100000|2021-07-14 10:05:00|1717|1714|1716.8|1713.8|1717.8|1714.8|1716.7|1713.7|43
1626257400000|2021-07-14 10:10:00|1717.8|1714.8|1716.8|1713.8|1717.8|1714.8|1716.8|1713.8|42
1626257700000|2021-07-14 10:15:00|||||||||32
1626258000000|2021-07-14 10:20:00|1716.7|1713.7|1713.8|1710.8|1716.7|1713.7|1713.8|1710.8|111
1626258300000|2021-07-14 10:25:00|1712.8|1709.8|1708.9|1705.9|1712.8|1709.8|1708|1705|163
1626258600000|2021-07-14 10:30:00|1708.4|1705.4|1709|1706|1710|1707|1708|1705|266
1626258900000|2021-07-14 10:35:00|1709.1|1706.1|1710.9|1707.9|1711|1708|1709|1706|130
1626259200000|2021-07-14 10:40:00|1710|1707|1710|1707|1710|1707|1709.9|1706.9|36
1626259500000|2021-07-14 10:45:00|1710.8|1707.8|1709.9|1706.9|1710.9|1707.9|1709.9|1706.9|49
1626259800000|2021-07-14 10:50:00|1709|1706|1708.9|1705.9|1709|1706|1708.9|1705.9|38
1626260100000|2021-07-14 10:55:00|1708|1705|1708|1705|1708|1705|1708|1705|105
1626260400000|2021-07-14 11:00:00|1707|1704|1707|1704|1707|1704|1707|1704|66
1626260700000|2021-07-14 11:05:00|1707.9|1704.9|1708|1705|1708|1705|1707|1704|95
1626261000000|2021-07-14 11:10:00|1707|1704|1708|1705|1708|1705|1707|1704|100
1626261300000|2021-07-14 11:15:00|1710|1707|1709|1706|1710|1707|1708.9|1705.9|192
1626261600000|2021-07-14 11:20:00|1709.5|1706.5|1710|1707|1710|1707|1709|1706|319
1626261900000|2021-07-14 11:25:00|||||||||27
1626262200000|2021-07-14 11:30:00|1710.5|1707.5|1714.4|1711.4|1714.9|1711.9|1710|1707|142
1626262500000|2021-07-14 11:35:00|1714|1711|1712.9|1709.9|1714|1711|1712.5|1709.5|126
1626262800000|2021-07-14 11:40:00|1713.9|1710.9|1712.9|1709.9|1714.8|1711.8|1712.9|1709.9|167
1626263100000|2021-07-14 11:45:00|1713.7|1710.7|1713.4|1710.4|1713.9|1710.9|1712.9|1709.9|52
1626263400000|2021-07-14 11:50:00|1713|1710|1713.8|1710.8|1714.3|1711.3|1712.8|1709.8|46
1626263700000|2021-07-14 11:55:00|1713|1710|1711|1708|1713|1710|1711|1708|99
1626264000000|2021-07-14 12:00:00|1711.4|1708.4|1706|1703|1711.4|1708.4|1705.8|1702.8|365
1626264300000|2021-07-14 12:05:00|1705.9|1702.9|1711.8|1708.8|1711.8|1708.8|1705.9|1702.9|332
1626264600000|2021-07-14 12:10:00|1711.9|1708.9|1711.8|1708.8|1711.9|1708.9|1709.8|1706.8|189
1626264900000|2021-07-14 12:15:00|1711.9|1708.9|1712.8|1709.8|1714.6|1711.6|1709.9|1706.9|208
1626265200000|2021-07-14 12:20:00|1712.7|1709.7|1712.6|1709.6|1714.6|1711.6|1710.8|1707.8|540
1626265500000|2021-07-14 12:25:00|1713.6|1710.6|1711.6|1708.6|1713.6|1710.6|1710.6|1707.6|292
1626265800000|2021-07-14 12:30:00|1712.1|1709.1|1714.5|1711.5|1714.5|1711.5|1711.6|1708.6|184
1626266100000|2021-07-14 12:35:00|1715.4|1712.4|1715.5|1712.5|1716.5|1713.5|1713.5|1710.5|312
1626266400000|2021-07-14 12:40:00|1714.5|1711.5|1712|1709|1715|1712|1711.6|1708.6|60
1626266700000|2021-07-14 12:45:00|1711.6|1708.6|1715|1712|1715.5|1712.5|1711.6|1708.6|137
1626267000000|2021-07-14 12:50:00|1714.6|1711.6|1718.4|1715.4|1719.4|1716.4|1714.5|1711.5|169
1626267300000|2021-07-14 12:55:00|1717.5|1714.5|1716.5|1713.5|1718.3|1715.3|1715.5|1712.5|229
1626267600000|2021-07-14 13:00:00|1716.6|1713.6|1711.7|1708.7|1716.7|1713.7|1711.7|1708.7|176
1626267900000|2021-07-14 13:05:00|1712.2|1709.2|1710.8|1707.8|1712.7|1709.7|1707.8|1704.8|458
1626268200000|2021-07-14 13:10:00|1711.2|1708.2|1708.8|1705.8|1711.7|1708.7|1707.8|1704.8|235
1626268500000|2021-07-14 13:15:00|1707.8|1704.8|1707.8|1704.8|1708.8|1705.8|1707.8|1704.8|130
1626268800000|2021-07-14 13:20:00|1708.8|1705.8|1708.8|1705.8|1708.8|1705.8|1708.8|1705.8|87
1626269100000|2021-07-14 13:25:00|1707.8|1704.8|1708.9|1705.9|1708.9|1705.9|1707.8|1704.8|74
1626269400000|2021-07-14 13:30:00|1709.1|1706.1|1715.6|1712.6|1716.9|1713.9|1709.1|1706.1|594
1626269700000|2021-07-14 13:35:00|1715.8|1712.8|1719.5|1716.5|1719.5|1716.5|1714.8|1711.8|250
1626270000000|2021-07-14 13:40:00|1719.1|1716.1|1715.2|1712.2|1719.5|1716.5|1712.7|1709.7|208
1626270300000|2021-07-14 13:45:00|1714.8|1711.8|1716.5|1713.5|1718.5|1715.5|1714.7|1711.7|422
1626270600000|2021-07-14 13:50:00|1716.7|1713.7|1716.5|1713.5|1717.1|1714.1|1713.7|1710.7|229
1626270900000|2021-07-14 13:55:00|1717.5|1714.5|1717.7|1714.7|1722.5|1719.5|1717.5|1714.5|485
1626271200000|2021-07-14 14:00:00|1717.6|1714.6|1717.5|1714.5|1720.6|1717.6|1717.5|1714.5|334
1626271500000|2021-07-14 14:05:00|1717.6|1714.6|1713.7|1710.7|1717.6|1714.6|1712.8|1709.8|203
1626271800000|2021-07-14 14:10:00|1713.8|1710.8|1715.8|1712.8|1716.8|1713.8|1713.4|1710.4|408
1626272100000|2021-07-14 14:15:00|1715.7|1712.7|1718.7|1715.7|1718.7|1715.7|1714.3|1711.3|378
1626272400000|2021-07-14 14:20:00|1718.2|1715.2|1715.8|1712.8|1718.6|1715.6|1715.3|1712.3|347
1626272700000|2021-07-14 14:25:00|1715.7|1712.7|1713.7|1710.7|1716.8|1713.8|1713.7|1710.7|326
1626273000000|2021-07-14 14:30:00|1713.6|1710.6|1712.8|1709.8|1715.9|1712.9|1712.8|1709.8|709
1626273300000|2021-07-14 14:35:00|1712.7|1709.7|1711.7|1708.7|1715.7|1712.7|1711.7|1708.7|360
1626273600000|2021-07-14 14:40:00|1711.6|1708.6|1710.7|1707.7|1711.6|1708.6|1709.6|1706.6|287
1626273900000|2021-07-14 14:45:00|1711.5|1708.5|1709.7|1706.7|1711.6|1708.6|1709.6|1706.6|335
1626274200000|2021-07-14 14:50:00|1709.8|1706.8|1709.7|1706.7|1711.6|1708.6|1708.7|1705.7|286
1626274500000|2021-07-14 14:55:00|1709.6|1706.6|1710.7|1707.7|1711.7|1708.7|1709.6|1706.6|180
1626274800000|2021-07-14 15:00:00|1711.1|1708.1|1710.7|1707.7|1711.7|1708.7|1710.5|1707.5|159
1626275100000|2021-07-14 15:05:00|1710.6|1707.6|1711.6|1708.6|1712.1|1709.1|1710.5|1707.5|76
1626275400000|2021-07-14 15:10:00|1711.8|1708.8|1713.6|1710.6|1718.5|1715.5|1711.8|1708.8|856
1626275700000|2021-07-14 15:15:00|1714.5|1711.5|1712|1709|1715.6|1712.6|1711.9|1708.9|894
1626276000000|2021-07-14 15:20:00|1711.9|1708.9|1711|1708|1712.9|1709.9|1710.9|1707.9|309
1626276300000|2021-07-14 15:25:00|1710.9|1707.9|1711|1708|1711.9|1708.9|1710.5|1707.5|131
1626276600000|2021-07-14 15:30:00|1710.9|1707.9|1710|1707|1713|1710|1709|1706|345
1626276900000|2021-07-14 15:35:00|1709.9|1706.9|1703.1|1700.1|1710|1707|1702.1|1699.1|802
1626277200000|2021-07-14 15:40:00|1702.7|1699.7|1706.2|1703.2|1706.2|1703.2|1702.1|1699.1|247
1626277500000|2021-07-14 15:45:00|1706.3|1703.3|1705.1|1702.1|1707.1|1704.1|1705.1|1702.1|168
1626277800000|2021-07-14 15:50:00|1706|1703|1704.3|1701.3|1707.1|1704.1|1704.2|1701.2|196
1626278100000|2021-07-14 15:55:00|1705.1|1702.1|1702.8|1699.8|1705.2|1702.2|1702.3|1699.3|447
1626278400000|2021-07-14 16:00:00|1702.3|1699.3|1702.2|1699.2|1703.3|1700.3|1701.3|1698.3|332
1626278700000|2021-07-14 16:05:00|1701.8|1698.8|1703.2|1700.2|1703.2|1700.2|1701.3|1698.3|219
1626279000000|2021-07-14 16:10:00|1703.3|1700.3|1695.9|1692.9|1705.1|1702.1|1695.5|1692.5|821
1626279300000|2021-07-14 16:15:00|1696|1693|1697.5|1694.5|1699.3|1696.3|1695.5|1692.5|296
1626279600000|2021-07-14 16:20:00|1697.4|1694.4|1698.3|1695.3|1698.3|1695.3|1697.3|1694.3|153
1626279900000|2021-07-14 16:25:00|1697.4|1694.4|1699.3|1696.3|1699.8|1696.8|1697.3|1694.3|195
1626280200000|2021-07-14 16:30:00|1698.5|1695.5|1699.3|1696.3|1700.3|1697.3|1697.3|1694.3|228
1626280500000|2021-07-14 16:35:00|1699.4|1696.4|1699.4|1696.4|1700.3|1697.3|1698.3|1695.3|99
1626280800000|2021-07-14 16:40:00|1699.3|1696.3|1697.3|1694.3|1699.4|1696.4|1697.3|1694.3|212
1626281100000|2021-07-14 16:45:00|1698.1|1695.1|1701.3|1698.3|1702.3|1699.3|1697.3|1694.3|517
1626281400000|2021-07-14 16:50:00|1701.2|1698.2|1702.4|1699.4|1706|1703|1701.2|1698.2|2925
1626281700000|2021-07-14 16:55:00|1702.3|1699.3|1694.5|1691.5|1702.3|1699.3|1694.5|1691.5|1099
1626334200000|2021-07-15 07:30:00|1697.9|1694.9|1699|1696|1699|1696|1697|1694|155
1626334500000|2021-07-15 07:35:00|1698.8|1695.8|1697.9|1694.9|1698.8|1695.8|1694.5|1691.5|296
1626334800000|2021-07-15 07:40:00|1698.7|1695.7|1699.9|1696.9|1699.9|1696.9|1697.9|1694.9|78
1626335100000|2021-07-15 07:45:00|1699.4|1696.4|1698.9|1695.9|1699.9|1696.9|1697.9|1694.9|68
1626335400000|2021-07-15 07:50:00|1698.8|1695.8|1697|1694|1698.8|1695.8|1697|1694|34
1626335700000|2021-07-15 07:55:00|1696.9|1693.9|1697|1694|1697.5|1694.5|1696.9|1693.9|22
1626336000000|2021-07-15 08:00:00|1697.8|1694.8|1697.9|1694.9|1698.8|1695.8|1697.4|1694.4|25
1626336300000|2021-07-15 08:05:00|1697.1|1694.1|1698.8|1695.8|1698.8|1695.8|1696.9|1693.9|37
1626336600000|2021-07-15 08:10:00|1698.9|1695.9|1700.9|1697.9|1701.4|1698.4|1698.8|1695.8|51
1626336900000|2021-07-15 08:15:00|1701.4|1698.4|1701.9|1698.9|1701.9|1698.9|1699.9|1696.9|74
1626337200000|2021-07-15 08:20:00|1701.8|1698.8|1702.9|1699.9|1702.9|1699.9|1701.8|1698.8|86
1626337500000|2021-07-15 08:25:00|1702.8|1699.8|1702.9|1699.9|1703.8|1700.8|1702.8|1699.8|40
1626337800000|2021-07-15 08:30:00|1703.8|1700.8|1704.8|1701.8|1704.8|1701.8|1702.9|1699.9|114
1626338100000|2021-07-15 08:35:00|1704.9|1701.9|1709.8|1706.8|1709.9|1706.9|1704.9|1701.9|181
1626338400000|2021-07-15 08:40:00|1709.9|1706.9|1711.8|1708.8|1711.8|1708.8|1709.8|1706.8|91
1626338700000|2021-07-15 08:45:00|1710.9|1707.9|1709.8|1706.8|1712.9|1709.9|1709|1706|204
1626339000000|2021-07-15 08:50:00|1709.9|1706.9|1711.8|1708.8|1711.8|1708.8|1708.9|1705.9|179
1626339300000|2021-07-15 08:55:00|1711.9|1708.9|1711|1708|1712.8|1709.8|1710.9|1707.9|101
1626339600000|2021-07-15 09:00:00|1710.9|1707.9|1712.9|1709.9|1713|1710|1710.9|1707.9|47
1626339900000|2021-07-15 09:05:00|1713|1710|1713.9|1710.9|1714.9|1711.9|1712.9|1709.9|95
1626340200000|2021-07-15 09:10:00|1713.8|1710.8|1713|1710|1714|1711|1713|1710|15
1626340500000|2021-07-15 09:15:00|1713.9|1710.9|1711|1708|1715|1712|1711|1708|79
1626340800000|2021-07-15 09:20:00|1711.9|1708.9|1714.9|1711.9|1714.9|1711.9|1711.9|1708.9|40
1626341100000|2021-07-15 09:25:00|1714.5|1711.5|1714.9|1711.9|1715|1712|1714.5|1711.5|35
1626341400000|2021-07-15 09:30:00|1715|1712|1709.3|1706.3|1716|1713|1709.3|1706.3|2118
1626341700000|2021-07-15 09:35:00|1709.2|1706.2|1711.2|1708.2|1711.2|1708.2|1709.2|1706.2|158
1626342000000|2021-07-15 09:40:00|1711.3|1708.3|1711.4|1708.4|1712.2|1709.2|1709.4|1706.4|90
1626342300000|2021-07-15 09:45:00|1711.5|1708.5|1714.4|1711.4|1715.3|1712.3|1711.5|1708.5|97
1626342600000|2021-07-15 09:50:00|1714.3|1711.3|1715.2|1712.2|1715.3|1712.3|1714.3|1711.3|38
1626342900000|2021-07-15 09:55:00|1714.8|1711.8|1716.2|1713.2|1716.2|1713.2|1714.8|1711.8|15
1626343200000|2021-07-15 10:00:00|1716.4|1713.4|1714.4|1711.4|1717.2|1714.2|1714.4|1711.4|174
1626343500000|2021-07-15 10:05:00|1715.3|1712.3|1711.9|1708.9|1715.3|1712.3|1711.4|1708.4|163
1626343800000|2021-07-15 10:10:00|1712.3|1709.3|1710.3|1707.3|1713.3|1710.3|1710.3|1707.3|150
1626344100000|2021-07-15 10:15:00|1710.4|1707.4|1710.4|1707.4|1711.3|1708.3|1710.3|1707.3|95
1626344400000|2021-07-15 10:20:00|1711.3|1708.3|1709.4|1706.4|1711.4|1708.4|1708.9|1705.9|140
1626344700000|2021-07-15 10:25:00|1709.3|1706.3|1705.4|1702.4|1709.3|1706.3|1705.4|1702.4|277
1626345000000|2021-07-15 10:30:00|1705.3|1702.3|1705.3|1702.3|1705.4|1702.4|1703.4|1700.4|224
1626345300000|2021-07-15 10:35:00|1704.9|1701.9|1705.4|1702.4|1706.3|1703.3|1704.4|1701.4|69
1626345600000|2021-07-15 10:40:00|1705.9|1702.9|1707.4|1704.4|1707.4|1704.4|1705.4|1702.4|60
1626345900000|2021-07-15 10:45:00|1707.3|1704.3|1707.4|1704.4|1707.5|1704.5|1706.9|1703.9|28
1626346200000|2021-07-15 10:50:00|1707.5|1704.5|1708.4|1705.4|1708.4|1705.4|1706.5|1703.5|53
1626346500000|2021-07-15 10:55:00|1707.5|1704.5|1709.4|1706.4|1709.4|1706.4|1707.5|1704.5|29
1626346800000|2021-07-15 11:00:00|1709.3|1706.3|1705.5|1702.5|1709.3|1706.3|1705.5|1702.5|61
1626347100000|2021-07-15 11:05:00|1705.9|1702.9|1707.3|1704.3|1707.3|1704.3|1705.4|1702.4|57
1626347400000|2021-07-15 11:10:00|1707.4|1704.4|1708.3|1705.3|1708.3|1705.3|1706.4|1703.4|29
1626347700000|2021-07-15 11:15:00|1708.4|1705.4|1709.4|1706.4|1710.8|1707.8|1708.4|1705.4|62
1626348000000|2021-07-15 11:20:00|1710.3|1707.3|1708.4|1705.4|1710.4|1707.4|1708.4|1705.4|78
1626348300000|2021-07-15 11:25:00|1708.2|1705.2|1708.4|1705.4|1710.3|1707.3|1707.4|1704.4|44
1626348600000|2021-07-15 11:30:00|1709.3|1706.3|1709.5|1706.5|1710.3|1707.3|1709.3|1706.3|61
1626348900000|2021-07-15 11:35:00|1710.3|1707.3|1712.5|1709.5|1713.3|1710.3|1710.3|1707.3|179
1626349200000|2021-07-15 11:40:00|1712.4|1709.4|1714.4|1711.4|1714.4|1711.4|1711.4|1708.4|75
1626349500000|2021-07-15 11:45:00|1714.3|1711.3|1715.3|1712.3|1717.4|1714.4|1714.3|1711.3|308
1626349800000|2021-07-15 11:50:00|1715.4|1712.4|1714.2|1711.2|1717.1|1714.1|1714.2|1711.2|497
1626350100000|2021-07-15 11:55:00|1715|1712|1714.2|1711.2|1715.2|1712.2|1711.8|1708.8|323
1626350400000|2021-07-15 12:00:00|1714.1|1711.1|1709.2|1706.2|1714.6|1711.6|1706.2|1703.2|306
1626350700000|2021-07-15 12:05:00|1708.4|1705.4|1707.2|1704.2|1709.4|1706.4|1706.3|1703.3|245
1626351000000|2021-07-15 12:10:00|1706.7|1703.7|1705.1|1702.1|1706.7|1703.7|1703.2|1700.2|329
1626351300000|2021-07-15 12:15:00|1704.3|1701.3|1705.2|1702.2|1706.1|1703.1|1704.3|1701.3|70
1626351600000|2021-07-15 12:20:00|1705.3|1702.3|1707.1|1704.1|1708.2|1705.2|1703.3|1700.3|240
1626351900000|2021-07-15 12:25:00|1707.2|1704.2|1708.2|1705.2|1709.2|1706.2|1707.2|1704.2|73
1626352200000|2021-07-15 12:30:00|1708|1705|1707.3|1704.3|1709.2|1706.2|1707.2|1704.2|171
1626352500000|2021-07-15 12:35:00|1707.2|1704.2|1712.6|1709.6|1712.6|1709.6|1707.2|1704.2|174
1626352800000|2021-07-15 12:40:00|1713.1|1710.1|1713.2|1710.2|1716.1|1713.1|1713.1|1710.1|452
1626353100000|2021-07-15 12:45:00|1712.2|1709.2|1712.1|1709.1|1712.3|1709.3|1711.2|1708.2|36
1626353400000|2021-07-15 12:50:00|1712.2|1709.2|1711.7|1708.7|1712.3|1709.3|1711.3|1708.3|37
1626353700000|2021-07-15 12:55:00|1712.1|1709.1|1710.2|1707.2|1712.2|1709.2|1710.2|1707.2|32
1626354000000|2021-07-15 13:00:00|1709.4|1706.4|1705.3|1702.3|1710.2|1707.2|1705.3|1702.3|192
1626354300000|2021-07-15 13:05:00|1706.1|1703.1|1707.3|1704.3|1709.1|1706.1|1706.1|1703.1|284
1626354600000|2021-07-15 13:10:00|1706.8|1703.8|1710.3|1707.3|1710.3|1707.3|1706.3|1703.3|114
1626354900000|2021-07-15 13:15:00|1711.1|1708.1|1713.3|1710.3|1713.3|1710.3|1710.3|1707.3|85
1626355200000|2021-07-15 13:20:00|1712.3|1709.3|1713.3|1710.3|1714.3|1711.3|1712.2|1709.2|207
1626355500000|2021-07-15 13:25:00|1713.7|1710.7|1709.3|1706.3|1713.7|1710.7|1709.3|1706.3|113
1626355800000|2021-07-15 13:30:00|1709.2|1706.2|1711.3|1708.3|1712.1|1709.1|1708.2|1705.2|240
1626356100000|2021-07-15 13:35:00|1711.2|1708.2|1709.3|1706.3|1712.2|1709.2|1708.2|1705.2|133
1626356400000|2021-07-15 13:40:00|1709.2|1706.2|1710.1|1707.1|1711.7|1708.7|1709.2|1706.2|212
1626356700000|2021-07-15 13:45:00|1709.3|1706.3|1712.1|1709.1|1712.6|1709.6|1708.1|1705.1|127
1626357000000|2021-07-15 13:50:00|1711.7|1708.7|1709.2|1706.2|1712.7|1709.7|1709.2|1706.2|98
1626357300000|2021-07-15 13:55:00|1709.3|1706.3|1712.1|1709.1|1712.3|1709.3|1709.3|1706.3|278
1626357600000|2021-07-15 14:00:00|1712.2|1709.2|1712.2|1709.2|1714.2|1711.2|1711.7|1708.7|264
1626357900000|2021-07-15 14:05:00|1712.4|1709.4|1709.2|1706.2|1713.2|1710.2|1709.2|1706.2|114
1626358200000|2021-07-15 14:10:00|1709.3|1706.3|1708.3|1705.3|1710.1|1707.1|1706.3|1703.3|278
1626358500000|2021-07-15 14:15:00|1709.2|1706.2|1708.1|1705.1|1709.2|1706.2|1707.2|1704.2|139
1626358800000|2021-07-15 14:20:00|1708.2|1705.2|1705.2|1702.2|1708.2|1705.2|1705.1|1702.1|449
1626359100000|2021-07-15 14:25:00|1705.1|1702.1|1707.1|1704.1|1707.2|1704.2|1704.2|1701.2|217
1626359400000|2021-07-15 14:30:00|1707.9|1704.9|1709.1|1706.1|1709.2|1706.2|1707.1|1704.1|121
1626359700000|2021-07-15 14:35:00|1708.2|1705.2|1709.2|1706.2|1709.3|1706.3|1708.1|1705.1|129
1626360000000|2021-07-15 14:40:00|1710.4|1707.4|1711.1|1708.1|1712.1|1709.1|1710.1|1707.1|1012
1626360300000|2021-07-15 14:45:00|1711.9|1708.9|1712.1|1709.1|1713|1710|1711.1|1708.1|217
1626360600000|2021-07-15 14:50:00|1711.9|1708.9|1715.9|1712.9|1715.9|1712.9|1711.1|1708.1|645
1626360900000|2021-07-15 14:55:00|1714.9|1711.9|1715.9|1712.9|1716.4|1713.4|1714.9|1711.9|128
1626361200000|2021-07-15 15:00:00|1716|1713|1720.7|1717.7|1722.6|1719.6|1714.9|1711.9|1618
1626361500000|2021-07-15 15:05:00|1721.7|1718.7|1718.7|1715.7|1725.6|1722.6|1718.7|1715.7|781
1626361800000|2021-07-15 15:10:00|1719.2|1716.2|1721.5|1718.5|1723.6|1720.6|1718.7|1715.7|407
1626362100000|2021-07-15 15:15:00|1721.7|1718.7|1722.7|1719.7|1722.7|1719.7|1719.7|1716.7|533
1626362400000|2021-07-15 15:20:00|1723.6|1720.6|1726.6|1723.6|1728.5|1725.5|1723.6|1720.6|406
1626362700000|2021-07-15 15:25:00|1726.5|1723.5|1725.7|1722.7|1729.7|1726.7|1724.7|1721.7|531
1626363000000|2021-07-15 15:30:00|1725.8|1722.8|1728.6|1725.6|1728.7|1725.7|1725.6|1722.6|303
1626363300000|2021-07-15 15:35:00|1728.5|1725.5|1730.5|1727.5|1731|1728|1728.5|1725.5|412
1626363600000|2021-07-15 15:40:00|1729.6|1726.6|1737.5|1734.5|1738.3|1735.3|1729.5|1726.5|575
1626363900000|2021-07-15 15:45:00|1737.4|1734.4|1735.9|1732.9|1743.7|1740.7|1735.3|1732.3|773
1626364200000|2021-07-15 15:50:00|1737.1|1734.1|1738.3|1735.3|1741.4|1738.4|1735.5|1732.5|467
1626364500000|2021-07-15 15:55:00|1738.8|1735.8|1740.3|1737.3|1741.5|1738.5|1738.5|1735.5|297
1626364800000|2021-07-15 16:00:00|1741.3|1738.3|1742.3|1739.3|1742.5|1739.5|1739.4|1736.4|296
1626365100000|2021-07-15 16:05:00|1742.5|1739.5|1736.7|1733.7|1743.4|1740.4|1736.7|1733.7|429
1626365400000|2021-07-15 16:10:00|1736.8|1733.8|1733.8|1730.8|1738.3|1735.3|1732.6|1729.6|632
1626365700000|2021-07-15 16:15:00|1733.7|1730.7|1733.8|1730.8|1734.6|1731.6|1732.8|1729.8|192
1626366000000|2021-07-15 16:20:00|1734.6|1731.6|1735.7|1732.7|1736.6|1733.6|1734.6|1731.6|190
1626366300000|2021-07-15 16:25:00|1735.6|1732.6|1736.6|1733.6|1736.6|1733.6|1734.6|1731.6|217
1626366600000|2021-07-15 16:30:00|1735.7|1732.7|1733.6|1730.6|1736.6|1733.6|1733.6|1730.6|206
1626366900000|2021-07-15 16:35:00|1733.5|1730.5|1734.6|1731.6|1734.6|1731.6|1733.5|1730.5|282
1626367200000|2021-07-15 16:40:00|1733.7|1730.7|1734.5|1731.5|1734.6|1731.6|1733.6|1730.6|357
1626367500000|2021-07-15 16:45:00|1734.6|1731.6|1740.5|1737.5|1741.4|1738.4|1734.6|1731.6|507
1626367800000|2021-07-15 16:50:00|1740.4|1737.4|1741|1738|1744.4|1741.4|1740|1737|2610
1626368100000|2021-07-15 16:55:00|1740.6|1737.6|1744.5|1741.5|1746|1743|1740|1737|1833
1626420600000|2021-07-16 07:30:00|1743.1|1740.1|1755.5|1752.5|1756.9|1753.9|1743.1|1740.1|594
1626420900000|2021-07-16 07:35:00|1755.1|1752.1|1749.1|1746.1|1755.1|1752.1|1748.1|1745.1|398
1626421200000|2021-07-16 07:40:00|1748.7|1745.7|1748.1|1745.1|1750.1|1747.1|1748.1|1745.1|79
1626421500000|2021-07-16 07:45:00|1749.1|1746.1|1756.9|1753.9|1756.9|1753.9|1749|1746|200
1626421800000|2021-07-16 07:50:00|1756.8|1753.8|1756.1|1753.1|1757|1754|1754.1|1751.1|36
1626422100000|2021-07-16 07:55:00|1756.5|1753.5|1754.5|1751.5|1756.5|1753.5|1752.1|1749.1|112
1626422400000|2021-07-16 08:00:00|1754|1751|1751.9|1748.9|1754|1751|1751|1748|67
1626422700000|2021-07-16 08:05:00|1751|1748|1751|1748|1751|1748|1749.9|1746.9|49
1626423000000|2021-07-16 08:10:00|1750.2|1747.2|1751.2|1748.2|1752.2|1749.2|1749.1|1746.1|70
1626423300000|2021-07-16 08:15:00|1752.1|1749.1|1754.5|1751.5|1754.5|1751.5|1750.1|1747.1|144
1626423600000|2021-07-16 08:20:00|1754.1|1751.1|1757.2|1754.2|1757.2|1754.2|1753.1|1750.1|118
1626423900000|2021-07-16 08:25:00|1757.3|1754.3|1757.4|1754.4|1757.4|1754.4|1756.4|1753.4|55
1626424200000|2021-07-16 08:30:00|1756.4|1753.4|1754.8|1751.8|1757.2|1754.2|1754.3|1751.3|142
1626424500000|2021-07-16 08:35:00|1755.2|1752.2|1757.2|1754.2|1757.2|1754.2|1753.2|1750.2|86
1626424800000|2021-07-16 08:40:00|1757.1|1754.1|1758.2|1755.2|1758.3|1755.3|1757|1754|137
1626425100000|2021-07-16 08:45:00|1758.3|1755.3|1757.3|1754.3|1758.3|1755.3|1756.8|1753.8|199
1626425400000|2021-07-16 08:50:00|1757.4|1754.4|1756.2|1753.2|1757.8|1754.8|1755.3|1752.3|114
1626425700000|2021-07-16 08:55:00|1755.3|1752.3|1757.2|1754.2|1757.2|1754.2|1754.2|1751.2|81
1626426000000|2021-07-16 09:00:00|1756.3|1753.3|1756.4|1753.4|1758.3|1755.3|1756.3|1753.3|147
1626426300000|2021-07-16 09:05:00|1755.4|1752.4|1755.5|1752.5|1755.5|1752.5|1754.4|1751.4|51
1626426600000|2021-07-16 09:10:00|1754.3|1751.3|1753.5|1750.5|1754.5|1751.5|1752.5|1749.5|40
1626426900000|2021-07-16 09:15:00|1753.3|1750.3|1755.3|1752.3|1755.3|1752.3|1753.3|1750.3|36
1626427200000|2021-07-16 09:20:00|1754.6|1751.6|1754|1751|1754.6|1751.6|1753.3|1750.3|57
1626427500000|2021-07-16 09:25:00|1753.6|1750.6|1751.5|1748.5|1753.6|1750.6|1751.5|1748.5|31
1626427800000|2021-07-16 09:30:00|1751.7|1748.7|1751.5|1748.5|1753|1750|1751.5|1748.5|28
1626428100000|2021-07-16 09:35:00|1750.5|1747.5|1750.4|1747.4|1750.5|1747.5|1748.5|1745.5|122
1626428400000|2021-07-16 09:40:00|1750.5|1747.5|1748.6|1745.6|1751.9|1748.9|1748.5|1745.5|77
1626428700000|2021-07-16 09:45:00|1748.5|1745.5|1748.5|1745.5|1750.5|1747.5|1748.5|1745.5|69
1626429000000|2021-07-16 09:50:00|1748.3|1745.3|1747.5|1744.5|1749.5|1746.5|1747.5|1744.5|34
1626429300000|2021-07-16 09:55:00|1747.6|1744.6|1748.4|1745.4|1750.4|1747.4|1747.6|1744.6|95
1626429600000|2021-07-16 10:00:00|1748.5|1745.5|1746.4|1743.4|1748.5|1745.5|1746.4|1743.4|52
1626429900000|2021-07-16 10:05:00|1746.5|1743.5|1745.4|1742.4|1747.4|1744.4|1744.5|1741.5|129
1626430200000|2021-07-16 10:10:00|1745|1742|1744.4|1741.4|1745|1742|1743.3|1740.3|115
1626430500000|2021-07-16 10:15:00|1744|1741|1741.5|1738.5|1745.5|1742.5|1741.5|1738.5|132
1626430800000|2021-07-16 10:20:00|1741.7|1738.7|1744.4|1741.4|1745.4|1742.4|1741.5|1738.5|215
1626431100000|2021-07-16 10:25:00|1744.5|1741.5|1742.4|1739.4|1745.4|1742.4|1741.5|1738.5|117
1626431400000|2021-07-16 10:30:00|1741.5|1738.5|1742.5|1739.5|1742.5|1739.5|1741.4|1738.4|44
1626431700000|2021-07-16 10:35:00|1742.4|1739.4|1741.9|1738.9|1742.5|1739.5|1741.4|1738.4|56
1626432000000|2021-07-16 10:40:00|1741.5|1738.5|1743.4|1740.4|1743.4|1740.4|1741.5|1738.5|32
1626432300000|2021-07-16 10:45:00|1743.5|1740.5|1741.5|1738.5|1743.5|1740.5|1740.5|1737.5|59
1626432600000|2021-07-16 10:50:00|1742.5|1739.5|1740.5|1737.5|1742.5|1739.5|1740.5|1737.5|28
1626432900000|2021-07-16 10:55:00|1740.6|1737.6|1742.5|1739.5|1743|1740|1740.5|1737.5|39
1626433200000|2021-07-16 11:00:00|1743.5|1740.5|1743.5|1740.5|1744.5|1741.5|1743.5|1740.5|53
1626433500000|2021-07-16 11:05:00|1743.4|1740.4|1743.5|1740.5|1744.4|1741.4|1743.4|1740.4|25
1626433800000|2021-07-16 11:10:00|1744|1741|1744.4|1741.4|1745.3|1742.3|1743.4|1740.4|150
1626434100000|2021-07-16 11:15:00|1743.6|1740.6|1744.4|1741.4|1744.4|1741.4|1742.4|1739.4|71
1626434400000|2021-07-16 11:20:00|1744.5|1741.5|1745.3|1742.3|1745.4|1742.4|1744.3|1741.3|115
1626434700000|2021-07-16 11:25:00|1745.5|1742.5|1744.4|1741.4|1746.4|1743.4|1744.4|1741.4|84
1626435000000|2021-07-16 11:30:00|1744.5|1741.5|1745.5|1742.5|1745.5|1742.5|1744.4|1741.4|39
1626435300000|2021-07-16 11:35:00|1746.5|1743.5|1745.9|1742.9|1746.5|1743.5|1745.9|1742.9|89
1626435600000|2021-07-16 11:40:00|1745.5|1742.5|1747.3|1744.3|1747.4|1744.4|1745.4|1742.4|39
1626435900000|2021-07-16 11:45:00|1748.3|1745.3|1747.3|1744.3|1748.3|1745.3|1746.9|1743.9|147
1626436200000|2021-07-16 11:50:00|1747.4|1744.4|1740.5|1737.5|1748.4|1745.4|1740.5|1737.5|208
1626436500000|2021-07-16 11:55:00|1739.5|1736.5|1742.3|1739.3|1742.4|1739.4|1738.5|1735.5|116
1626436800000|2021-07-16 12:00:00|1743.4|1740.4|1735.5|1732.5|1743.5|1740.5|1734.5|1731.5|270
1626437100000|2021-07-16 12:05:00|1736.3|1733.3|1740.4|1737.4|1740.4|1737.4|1736.3|1733.3|138
1626437400000|2021-07-16 12:10:00|1740.3|1737.3|1742.8|1739.8|1743.4|1740.4|1739.4|1736.4|171
1626437700000|2021-07-16 12:15:00|1742.9|1739.9|1747.3|1744.3|1747.9|1744.9|1742.9|1739.9|198
1626438000000|2021-07-16 12:20:00|1748.1|1745.1|1746.3|1743.3|1748.3|1745.3|1746.3|1743.3|161
1626438300000|2021-07-16 12:25:00|1746.4|1743.4|1744.9|1741.9|1746.4|1743.4|1744.5|1741.5|100
1626438600000|2021-07-16 12:30:00|1745.3|1742.3|1744.4|1741.4|1745.5|1742.5|1743.4|1740.4|169
1626438900000|2021-07-16 12:35:00|1745.3|1742.3|1741.5|1738.5|1746.3|1743.3|1741.5|1738.5|179
1626439200000|2021-07-16 12:40:00|1741.3|1738.3|1741.9|1738.9|1742.3|1739.3|1741.3|1738.3|106
1626439500000|2021-07-16 12:45:00|1742.3|1739.3|1745.3|1742.3|1745.4|1742.4|1742.3|1739.3|199
1626439800000|2021-07-16 12:50:00|1745.4|1742.4|1746.3|1743.3|1746.3|1743.3|1744.3|1741.3|86
1626440100000|2021-07-16 12:55:00|1746.5|1743.5|1747.3|1744.3|1747.3|1744.3|1745.8|1742.8|79
1626440400000|2021-07-16 13:00:00|1748.3|1745.3|1746.3|1743.3|1748.3|1745.3|1746.2|1743.2|191
1626440700000|2021-07-16 13:05:00|1746.4|1743.4|1745.2|1742.2|1748.2|1745.2|1745.2|1742.2|124
1626441000000|2021-07-16 13:10:00|1744.8|1741.8|1743.3|1740.3|1745.3|1742.3|1741.3|1738.3|149
1626441300000|2021-07-16 13:15:00|1743.4|1740.4|1745.2|1742.2|1746.3|1743.3|1743.4|1740.4|100
1626441600000|2021-07-16 13:20:00|1744.8|1741.8|1750.1|1747.1|1750.1|1747.1|1744.8|1741.8|193
1626441900000|2021-07-16 13:25:00|1750.3|1747.3|1751.3|1748.3|1753.2|1750.2|1750.1|1747.1|369
1626442200000|2021-07-16 13:30:00|1751.2|1748.2|1749.2|1746.2|1752.1|1749.1|1748.3|1745.3|420
1626442500000|2021-07-16 13:35:00|1749.7|1746.7|1752.6|1749.6|1753.1|1750.1|1749.7|1746.7|201
1626442800000|2021-07-16 13:40:00|1752.5|1749.5|1753.1|1750.1|1753.1|1750.1|1750.2|1747.2|300
1626443100000|2021-07-16 13:45:00|1752.7|1749.7|1751.1|1748.1|1756.1|1753.1|1751.1|1748.1|542
1626443400000|2021-07-16 13:50:00|1751|1748|1751.1|1748.1|1751.7|1748.7|1747.7|1744.7|258
1626443700000|2021-07-16 13:55:00|1750.6|1747.6|1752.6|1749.6|1752.6|1749.6|1750.3|1747.3|75
1626444000000|2021-07-16 14:00:00|1752.2|1749.2|1754.7|1751.7|1755.2|1752.2|1752.2|1749.2|170
1626444300000|2021-07-16 14:05:00|1754.3|1751.3|1748.3|1745.3|1754.7|1751.7|1748.3|1745.3|215
1626444600000|2021-07-16 14:10:00|1749.2|1746.2|1742.3|1739.3|1749.2|1746.2|1741.3|1738.3|628
1626444900000|2021-07-16 14:15:00|1742.2|1739.2|1744.7|1741.7|1744.7|1741.7|1741.2|1738.2|274
1626445200000|2021-07-16 14:20:00|1745.1|1742.1|1747.2|1744.2|1747.3|1744.3|1744.3|1741.3|202
1626445500000|2021-07-16 14:25:00|1746.3|1743.3|1750.2|1747.2|1751.1|1748.1|1745.3|1742.3|278
1626445800000|2021-07-16 14:30:00|1749.2|1746.2|1750.2|1747.2|1751.1|1748.1|1749.1|1746.1|221
1626446100000|2021-07-16 14:35:00|1750.1|1747.1|1750.2|1747.2|1750.2|1747.2|1747.1|1744.1|330
1626446400000|2021-07-16 14:40:00|1750.3|1747.3|1751.7|1748.7|1752.3|1749.3|1750.3|1747.3|201
1626446700000|2021-07-16 14:45:00|1752.1|1749.1|1751.2|1748.2|1752.2|1749.2|1748.7|1745.7|286
1626447000000|2021-07-16 14:50:00|1751.3|1748.3|1765|1762|1765.4|1762.4|1751.1|1748.1|725
1626447300000|2021-07-16 14:55:00|1764.9|1761.9|1782.8|1779.8|1783.4|1780.4|1764.9|1761.9|1879
1626447600000|2021-07-16 15:00:00|1782.4|1779.4|1776.8|1773.8|1782.9|1779.9|1775.9|1772.9|1035
1626447900000|2021-07-16 15:05:00|1777.3|1774.3|1784.9|1781.9|1785.1|1782.1|1777.3|1774.3|644
1626448200000|2021-07-16 15:10:00|1785.9|1782.9|1782|1779|1787|1784|1782|1779|708
1626448500000|2021-07-16 15:15:00|1782.1|1779.1|1773.3|1770.3|1782.1|1779.1|1771.3|1768.3|1096
1626448800000|2021-07-16 15:20:00|1773.7|1770.7|1776.1|1773.1|1778.1|1775.1|1773.3|1770.3|357
1626449100000|2021-07-16 15:25:00|1776.3|1773.3|1774.7|1771.7|1778.1|1775.1|1774.2|1771.2|444
1626449400000|2021-07-16 15:30:00|1774.2|1771.2|1774.2|1771.2|1777.2|1774.2|1774.2|1771.2|179
1626449700000|2021-07-16 15:35:00|1775.1|1772.1|1777.2|1774.2|1778.2|1775.2|1774.2|1771.2|292
1626450000000|2021-07-16 15:40:00|1777.4|1774.4|1778.9|1775.9|1781|1778|1777.4|1774.4|426
1626450300000|2021-07-16 15:45:00|1779.1|1776.1|1775.7|1772.7|1779.1|1776.1|1775.1|1772.1|144
1626450600000|2021-07-16 15:50:00|1775.4|1772.4|1776.1|1773.1|1778.1|1775.1|1775.1|1772.1|135
1626450900000|2021-07-16 15:55:00|1776.3|1773.3|1773.8|1770.8|1777.6|1774.6|1773.3|1770.3|264
1626451200000|2021-07-16 16:00:00|1773.4|1770.4|1774.3|1771.3|1774.3|1771.3|1769.7|1766.7|497
1626451500000|2021-07-16 16:05:00|1775.3|1772.3|1778.3|1775.3|1778.8|1775.8|1775.3|1772.3|396
1626451800000|2021-07-16 16:10:00|1778.4|1775.4|1779.3|1776.3|1779.4|1776.4|1776.4|1773.4|235
1626452100000|2021-07-16 16:15:00|1779.4|1776.4|1775.2|1772.2|1781.1|1778.1|1774.4|1771.4|354
1626452400000|2021-07-16 16:20:00|1775.4|1772.4|1776.4|1773.4|1776.4|1773.4|1772.6|1769.6|335
1626452700000|2021-07-16 16:25:00|1776|1773|1772.5|1769.5|1776|1773|1770.5|1767.5|219
1626453000000|2021-07-16 16:30:00|1772.4|1769.4|1773|1770|1775.4|1772.4|1772.4|1769.4|159
1626453300000|2021-07-16 16:35:00|1772.5|1769.5|1768.6|1765.6|1772.5|1769.5|1768.6|1765.6|230
1626453600000|2021-07-16 16:40:00|1768.7|1765.7|1774.6|1771.6|1778.2|1775.2|1768.7|1765.7|342
1626453900000|2021-07-16 16:45:00|1775.6|1772.6|1777.5|1774.5|1781.4|1778.4|1775.6|1772.6|320
1626454200000|2021-07-16 16:50:00|1777.6|1774.6|1778.2|1775.2|1783.2|1780.2|1777.2|1774.2|1812
1626454500000|2021-07-16 16:55:00|1778.3|1775.3|1776.2|1773.2|1779.2|1776.2|1772.4|1769.4|931
1626454800000|2021-07-16 17:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|0
1626679800000|2021-07-19 07:30:00|1785.2|1782.2|1780.2|1777.2|1788.6|1785.6|1780.2|1777.2|675
1626680100000|2021-07-19 07:35:00|1779.6|1776.6|1778.4|1775.4|1781.7|1778.7|1778.2|1775.2|246
1626680400000|2021-07-19 07:40:00|1777.4|1774.4|1768.4|1765.4|1777.7|1774.7|1768.4|1765.4|403
1626680700000|2021-07-19 07:45:00|1767.4|1764.4|1763.9|1760.9|1768.6|1765.6|1763.4|1760.4|445
1626681000000|2021-07-19 07:50:00|1763.7|1760.7|1765.9|1762.9|1767.9|1764.9|1763|1760|145
1626681300000|2021-07-19 07:55:00|1766.9|1763.9|1766|1763|1766.9|1763.9|1765.2|1762.2|77
1626681600000|2021-07-19 08:00:00|1766.1|1763.1|1765.2|1762.2|1766.5|1763.5|1765.2|1762.2|80
1626681900000|2021-07-19 08:05:00|1766.1|1763.1|1766.6|1763.6|1767|1764|1765.2|1762.2|52
1626682200000|2021-07-19 08:10:00|1767|1764|1768.1|1765.1|1771|1768|1766.1|1763.1|110
1626682500000|2021-07-19 08:15:00|1769.1|1766.1|1767.6|1764.6|1769.5|1766.5|1767.2|1764.2|99
1626682800000|2021-07-19 08:20:00|1768|1765|1763.2|1760.2|1768.1|1765.1|1763.1|1760.1|87
1626683100000|2021-07-19 08:25:00|1763.6|1760.6|1761.2|1758.2|1763.6|1760.6|1761.1|1758.1|71
1626683400000|2021-07-19 08:30:00|1761.1|1758.1|1760.1|1757.1|1762.1|1759.1|1759.2|1756.2|85
1626683700000|2021-07-19 08:35:00|1759.7|1756.7|1762|1759|1764.1|1761.1|1759.2|1756.2|181
1626684000000|2021-07-19 08:40:00|1760.2|1757.2|1760.1|1757.1|1762.1|1759.1|1759.1|1756.1|131
1626684300000|2021-07-19 08:45:00|1759.4|1756.4|1762.1|1759.1|1762.2|1759.2|1759.4|1756.4|56
1626684600000|2021-07-19 08:50:00|1761.2|1758.2|1768|1765|1769|1766|1761.2|1758.2|235
1626684900000|2021-07-19 08:55:00|1768.1|1765.1|1770.1|1767.1|1772.9|1769.9|1766.6|1763.6|377
1626685200000|2021-07-19 09:00:00|1770|1767|1773|1770|1773|1770|1770|1767|124
1626685500000|2021-07-19 09:05:00|1773.1|1770.1|1774|1771|1775.8|1772.8|1773.1|1770.1|207
1626685800000|2021-07-19 09:10:00|1773.9|1770.9|1772.9|1769.9|1773.9|1770.9|1772.8|1769.8|46
1626686100000|2021-07-19 09:15:00|1772|1769|1771.8|1768.8|1772.9|1769.9|1770.8|1767.8|54
1626686400000|2021-07-19 09:20:00|1771.9|1768.9|1772.8|1769.8|1772.9|1769.9|1771.9|1768.9|25
1626686700000|2021-07-19 09:25:00|1772.9|1769.9|1771.9|1768.9|1772.9|1769.9|1770.9|1767.9|50
1626687000000|2021-07-19 09:30:00|1771|1768|1767.2|1764.2|1771.9|1768.9|1767.2|1764.2|135
1626687300000|2021-07-19 09:35:00|1767.1|1764.1|1769|1766|1769.1|1766.1|1766.7|1763.7|26
1626687600000|2021-07-19 09:40:00|1767|1764|1771|1768|1771.1|1768.1|1767|1764|49
1626687900000|2021-07-19 09:45:00|1770.3|1767.3|1770.4|1767.4|1771|1768|1769|1766|108
1626688200000|2021-07-19 09:50:00|1770.8|1767.8|1772.8|1769.8|1772.9|1769.9|1769.9|1766.9|112
1626688500000|2021-07-19 09:55:00|1772.9|1769.9|1772.9|1769.9|1772.9|1769.9|1771.9|1768.9|61
1626688800000|2021-07-19 10:00:00|1772|1769|1773|1770|1774|1771|1771.9|1768.9|31
1626689100000|2021-07-19 10:05:00|1772.9|1769.9|1772.9|1769.9|1773.3|1770.3|1769.9|1766.9|139
1626689400000|2021-07-19 10:10:00|1771.9|1768.9|1773.9|1770.9|1775.9|1772.9|1771.9|1768.9|86
1626689700000|2021-07-19 10:15:00|1772.8|1769.8|1771.9|1768.9|1772.9|1769.9|1771|1768|60
1626690000000|2021-07-19 10:20:00|1769|1766|1768.9|1765.9|1770.4|1767.4|1768|1765|157
1626690300000|2021-07-19 10:25:00|1769.8|1766.8|1768.9|1765.9|1770.4|1767.4|1768|1765|52
1626690600000|2021-07-19 10:30:00|1768.8|1765.8|1769.9|1766.9|1769.9|1766.9|1768|1765|31
1626690900000|2021-07-19 10:35:00|1770.3|1767.3|1769.9|1766.9|1771|1768|1768.9|1765.9|39
1626691200000|2021-07-19 10:40:00|1770.3|1767.3|1770.9|1767.9|1770.9|1767.9|1769.9|1766.9|11
1626691500000|2021-07-19 10:45:00|1770.8|1767.8|1770.9|1767.9|1770.9|1767.9|1769.8|1766.8|40
1626691800000|2021-07-19 10:50:00|1770.8|1767.8|1770.9|1767.9|1771|1768|1770|1767|54
1626692100000|2021-07-19 10:55:00|1771|1768|1771.8|1768.8|1771.8|1768.8|1770|1767|128
1626692400000|2021-07-19 11:00:00|1771.9|1768.9|1772.8|1769.8|1772.9|1769.9|1771.9|1768.9|58
1626692700000|2021-07-19 11:05:00|1772.9|1769.9|1772.9|1769.9|1773|1770|1772.9|1769.9|6
1626693000000|2021-07-19 11:10:00|1773|1770|1773.9|1770.9|1773.9|1770.9|1771|1768|55
1626693300000|2021-07-19 11:15:00|1773.8|1770.8|1772.8|1769.8|1774.4|1771.4|1771.9|1768.9|60
1626693600000|2021-07-19 11:20:00|1772.9|1769.9|1774.9|1771.9|1774.9|1771.9|1772.8|1769.8|22
1626693900000|2021-07-19 11:25:00|1774.8|1771.8|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|60
1626694200000|2021-07-19 11:30:00|1774.9|1771.9|1771.9|1768.9|1774.9|1771.9|1771.9|1768.9|41
1626694500000|2021-07-19 11:35:00|1771.4|1768.4|1765.9|1762.9|1771.9|1768.9|1763|1760|222
1626694800000|2021-07-19 11:40:00|1766.8|1763.8|1766.9|1763.9|1767.4|1764.4|1764.5|1761.5|117
1626695100000|2021-07-19 11:45:00|1767|1764|1767.9|1764.9|1768.9|1765.9|1766.9|1763.9|66
1626695400000|2021-07-19 11:50:00|1767.7|1764.7|1764.2|1761.2|1767.7|1764.7|1763.2|1760.2|178
1626695700000|2021-07-19 11:55:00|1765.2|1762.2|1770.1|1767.1|1770.4|1767.4|1765.2|1762.2|100
1626696000000|2021-07-19 12:00:00|1768.6|1765.6|1763.3|1760.3|1769.2|1766.2|1762.3|1759.3|201
1626696300000|2021-07-19 12:05:00|1764.1|1761.1|1757.2|1754.2|1764.2|1761.2|1756.3|1753.3|457
1626696600000|2021-07-19 12:10:00|1757.3|1754.3|1756.4|1753.4|1759.5|1756.5|1754|1751|587
1626696900000|2021-07-19 12:15:00|1757.4|1754.4|1753.8|1750.8|1758.5|1755.5|1753.8|1750.8|344
1626697200000|2021-07-19 12:20:00|1754.8|1751.8|1758.5|1755.5|1758.5|1755.5|1754.7|1751.7|443
1626697500000|2021-07-19 12:25:00|1758.7|1755.7|1759.9|1756.9|1761.4|1758.4|1755.5|1752.5|476
1626697800000|2021-07-19 12:30:00|1761.1|1758.1|1761.4|1758.4|1765.3|1762.3|1759.4|1756.4|410
1626698100000|2021-07-19 12:35:00|1761.3|1758.3|1760.2|1757.2|1763.3|1760.3|1760.2|1757.2|224
1626698400000|2021-07-19 12:40:00|1760.1|1757.1|1758.1|1755.1|1761.1|1758.1|1757.1|1754.1|212
1626698700000|2021-07-19 12:45:00|1757.1|1754.1|1763.1|1760.1|1763.1|1760.1|1757.1|1754.1|178
1626699000000|2021-07-19 12:50:00|1762.1|1759.1|1764.1|1761.1|1765.1|1762.1|1762.1|1759.1|243
1626699300000|2021-07-19 12:55:00|1764.4|1761.4|1761.1|1758.1|1766.2|1763.2|1761.1|1758.1|230
1626699600000|2021-07-19 13:00:00|1760.3|1757.3|1762.1|1759.1|1763.1|1760.1|1760.1|1757.1|167
1626699900000|2021-07-19 13:05:00|1762.4|1759.4|1762.2|1759.2|1763.1|1760.1|1761.1|1758.1|165
1626700200000|2021-07-19 13:10:00|1760.2|1757.2|1761.6|1758.6|1762.2|1759.2|1760.1|1757.1|126
1626700500000|2021-07-19 13:15:00|1761.2|1758.2|1759.2|1756.2|1762.1|1759.1|1758.1|1755.1|162
1626700800000|2021-07-19 13:20:00|1759.3|1756.3|1759.2|1756.2|1760.2|1757.2|1759.1|1756.1|106
1626701100000|2021-07-19 13:25:00|1759.1|1756.1|1765|1762|1765|1762|1758.1|1755.1|220
1626701400000|2021-07-19 13:30:00|1764|1761|1759.1|1756.1|1770.3|1767.3|1759.1|1756.1|860
1626701700000|2021-07-19 13:35:00|1760.8|1757.8|1766|1763|1766.5|1763.5|1760.1|1757.1|406
1626702000000|2021-07-19 13:40:00|1765.7|1762.7|1765.8|1762.8|1765.8|1762.8|1763|1760|117
1626702300000|2021-07-19 13:45:00|1766|1763|1770.8|1767.8|1772.7|1769.7|1766|1763|332
1626702600000|2021-07-19 13:50:00|1770.3|1767.3|1766.6|1763.6|1771.6|1768.6|1765.7|1762.7|420
1626702900000|2021-07-19 13:55:00|1765.7|1762.7|1757.1|1754.1|1765.7|1762.7|1757|1754|665
1626703200000|2021-07-19 14:00:00|1757.8|1754.8|1728.6|1725.6|1758|1755|1728.5|1725.5|1878
1626703500000|2021-07-19 14:05:00|1729.5|1726.5|1724.5|1721.5|1729.6|1726.6|1721.8|1718.8|1699
1626703800000|2021-07-19 14:10:00|1724.1|1721.1|1722.1|1719.1|1724.5|1721.5|1718.8|1715.8|966
1626704100000|2021-07-19 14:15:00|1722.5|1719.5|1722|1719|1726.7|1723.7|1721.8|1718.8|787
1626704400000|2021-07-19 14:20:00|1721.8|1718.8|1725.8|1722.8|1728.1|1725.1|1720.8|1717.8|645
1626704700000|2021-07-19 14:25:00|1726.2|1723.2|1726.7|1723.7|1730.6|1727.6|1725.7|1722.7|468
1626705000000|2021-07-19 14:30:00|1726.6|1723.6|1734.6|1731.6|1736.3|1733.3|1725.8|1722.8|492
1626705300000|2021-07-19 14:35:00|1734.5|1731.5|1738.6|1735.6|1738.6|1735.6|1732.6|1729.6|432
1626705600000|2021-07-19 14:40:00|1738.3|1735.3|1742.5|1739.5|1743.6|1740.6|1737.5|1734.5|598
1626705900000|2021-07-19 14:45:00|1742.6|1739.6|1740.6|1737.6|1745.6|1742.6|1740.6|1737.6|601
1626706200000|2021-07-19 14:50:00|1741.3|1738.3|1738.6|1735.6|1742.4|1739.4|1738.6|1735.6|164
1626706500000|2021-07-19 14:55:00|1737.8|1734.8|1737.6|1734.6|1738.4|1735.4|1737.5|1734.5|136
1626706800000|2021-07-19 15:00:00|1738|1735|1733.6|1730.6|1738.4|1735.4|1732.7|1729.7|316
1626707100000|2021-07-19 15:05:00|1732.8|1729.8|1733.7|1730.7|1734.7|1731.7|1729.8|1726.8|376
1626707400000|2021-07-19 15:10:00|1733.6|1730.6|1728.9|1725.9|1733.7|1730.7|1727.1|1724.1|342
1626707700000|2021-07-19 15:15:00|1729|1726|1731.9|1728.9|1732.9|1729.9|1728.1|1725.1|231
1626708000000|2021-07-19 15:20:00|1732.6|1729.6|1725.1|1722.1|1733.7|1730.7|1725.1|1722.1|234
1626708300000|2021-07-19 15:25:00|1725.5|1722.5|1730.1|1727.1|1730.5|1727.5|1724.1|1721.1|286
1626708600000|2021-07-19 15:30:00|1731|1728|1730.9|1727.9|1733.1|1730.1|1728|1725|178
1626708900000|2021-07-19 15:35:00|1730.1|1727.1|1731.1|1728.1|1732|1729|1729|1726|165
1626709200000|2021-07-19 15:40:00|1731|1728|1731.1|1728.1|1734.9|1731.9|1730.1|1727.1|173
1626709500000|2021-07-19 15:45:00|1731|1728|1732.5|1729.5|1733.9|1730.9|1729.1|1726.1|201
1626709800000|2021-07-19 15:50:00|1732.1|1729.1|1736.4|1733.4|1736.4|1733.4|1730.1|1727.1|151
1626710100000|2021-07-19 15:55:00|1736|1733|1739.6|1736.6|1739.6|1736.6|1735|1732|374
1626766200000|2021-07-20 07:30:00|1736|1733|1737.3|1734.3|1738.2|1735.2|1733.8|1730.8|436
1626766500000|2021-07-20 07:35:00|1737.4|1734.4|1744.3|1741.3|1746.7|1743.7|1737.4|1734.4|324
1626766800000|2021-07-20 07:40:00|1742.3|1739.3|1747.3|1744.3|1748.2|1745.2|1742.3|1739.3|302
1626767100000|2021-07-20 07:45:00|1747.7|1744.7|1753.1|1750.1|1754.1|1751.1|1744.3|1741.3|519
1626767400000|2021-07-20 07:50:00|1752.1|1749.1|1753.2|1750.2|1754.9|1751.9|1751.2|1748.2|116
1626767700000|2021-07-20 07:55:00|1753.9|1750.9|1751.1|1748.1|1754.1|1751.1|1750.9|1747.9|228
1626768000000|2021-07-20 08:00:00|1750.9|1747.9|1755.1|1752.1|1755.1|1752.1|1750.9|1747.9|185
1626768300000|2021-07-20 08:05:00|1755.2|1752.2|1750.6|1747.6|1757.1|1754.1|1750.1|1747.1|164
1626768600000|2021-07-20 08:10:00|1751.1|1748.1|1751.1|1748.1|1751.1|1748.1|1748.1|1745.1|137
1626768900000|2021-07-20 08:15:00|1751.6|1748.6|1749.1|1746.1|1752.1|1749.1|1748.2|1745.2|93
1626769200000|2021-07-20 08:20:00|1748.2|1745.2|1748.2|1745.2|1749.1|1746.1|1745.2|1742.2|191
1626769500000|2021-07-20 08:25:00|1748.6|1745.6|1745.9|1742.9|1748.6|1745.6|1745.1|1742.1|81
1626769800000|2021-07-20 08:30:00|1746.2|1743.2|1749.9|1746.9|1749.9|1746.9|1746.1|1743.1|108
1626770100000|2021-07-20 08:35:00|1748.9|1745.9|1748.1|1745.1|1748.9|1745.9|1746.2|1743.2|340
1626770400000|2021-07-20 08:40:00|1749.1|1746.1|1751.1|1748.1|1751.6|1748.6|1748.2|1745.2|67
1626770700000|2021-07-20 08:45:00|1751.4|1748.4|1748.3|1745.3|1751.4|1748.4|1747.2|1744.2|115
1626771000000|2021-07-20 08:50:00|1748.2|1745.2|1746.1|1743.1|1748.3|1745.3|1742.1|1739.1|158
1626771300000|2021-07-20 08:55:00|1746.2|1743.2|1746.2|1743.2|1747.1|1744.1|1745.1|1742.1|43
1626771600000|2021-07-20 09:00:00|1745.9|1742.9|1752.1|1749.1|1752.2|1749.2|1745.2|1742.2|106
1626771900000|2021-07-20 09:05:00|1753.1|1750.1|1755.2|1752.2|1755.2|1752.2|1752.1|1749.1|117
1626772200000|2021-07-20 09:10:00|1755.6|1752.6|1752.1|1749.1|1755.6|1752.6|1751.1|1748.1|148
1626772500000|2021-07-20 09:15:00|1753|1750|1753.1|1750.1|1754.1|1751.1|1753|1750|17
1626772800000|2021-07-20 09:20:00|1754.1|1751.1|1755.1|1752.1|1756|1753|1754.1|1751.1|40
1626773100000|2021-07-20 09:25:00|1755.5|1752.5|1753.1|1750.1|1756.1|1753.1|1752.1|1749.1|65
1626773400000|2021-07-20 09:30:00|1753.6|1750.6|1752|1749|1754|1751|1750.1|1747.1|72
1626773700000|2021-07-20 09:35:00|1752.1|1749.1|1750.6|1747.6|1753|1750|1750.1|1747.1|54
1626774000000|2021-07-20 09:40:00|1751.1|1748.1|1749.1|1746.1|1752|1749|1748.2|1745.2|174
1626774300000|2021-07-20 09:45:00|1749.2|1746.2|1747.1|1744.1|1750.1|1747.1|1747.1|1744.1|57
1626774600000|2021-07-20 09:50:00|1747.2|1744.2|1748.1|1745.1|1749.1|1746.1|1747.2|1744.2|45
1626774900000|2021-07-20 09:55:00|1748.6|1745.6|1749.1|1746.1|1750.1|1747.1|1748.1|1745.1|34
1626775200000|2021-07-20 10:00:00|1749|1746|1744|1741|1749.1|1746.1|1743|1740|182
1626775500000|2021-07-20 10:05:00|1743.2|1740.2|1745.2|1742.2|1746|1743|1743.1|1740.1|102
1626775800000|2021-07-20 10:10:00|1745.1|1742.1|1748.1|1745.1|1748.8|1745.8|1745.1|1742.1|59
1626776100000|2021-07-20 10:15:00|1748.5|1745.5|1749.1|1746.1|1750|1747|1748.1|1745.1|61
1626776400000|2021-07-20 10:20:00|1750|1747|1744.7|1741.7|1750|1747|1744.2|1741.2|55
1626776700000|2021-07-20 10:25:00|1745.1|1742.1|1748.2|1745.2|1748.2|1745.2|1744.1|1741.1|114
1626777000000|2021-07-20 10:30:00|1748.1|1745.1|1748.1|1745.1|1749.1|1746.1|1746.2|1743.2|77
1626777300000|2021-07-20 10:35:00|1748.2|1745.2|1751.1|1748.1|1751.1|1748.1|1748.1|1745.1|50
1626777600000|2021-07-20 10:40:00|1751|1748|1749.1|1746.1|1751.1|1748.1|1748.2|1745.2|89
1626777900000|2021-07-20 10:45:00|1749.9|1746.9|1750.4|1747.4|1753.2|1750.2|1749.9|1746.9|119
1626778200000|2021-07-20 10:50:00|1751.1|1748.1|1752.1|1749.1|1752.2|1749.2|1749.9|1746.9|60
1626778500000|2021-07-20 10:55:00|1751.7|1748.7|1752.1|1749.1|1752.1|1749.1|1750.2|1747.2|41
1626778800000|2021-07-20 11:00:00|1752.2|1749.2|1758.1|1755.1|1758.1|1755.1|1751.2|1748.2|199
1626779100000|2021-07-20 11:05:00|1758|1755|1761|1758|1761|1758|1757.2|1754.2|129
1626779400000|2021-07-20 11:10:00|1760.1|1757.1|1760.1|1757.1|1761|1758|1759.1|1756.1|81
1626779700000|2021-07-20 11:15:00|1761|1758|1756.4|1753.4|1761|1758|1755.4|1752.4|185
1626780000000|2021-07-20 11:20:00|1756.8|1753.8|1760.8|1757.8|1761.3|1758.3|1756.8|1753.8|93
1626780300000|2021-07-20 11:25:00|1760.6|1757.6|1757.4|1754.4|1761.3|1758.3|1756.4|1753.4|142
1626780600000|2021-07-20 11:30:00|1757.5|1754.5|1757.4|1754.4|1757.5|1754.5|1757.4|1754.4|4
1626780900000|2021-07-20 11:35:00|1758.3|1755.3|1759.4|1756.4|1759.8|1756.8|1758.3|1755.3|74
1626781200000|2021-07-20 11:40:00|1759.1|1756.1|1760.8|1757.8|1761.4|1758.4|1758.4|1755.4|308
1626781500000|2021-07-20 11:45:00|1761.1|1758.1|1757.4|1754.4|1761.3|1758.3|1757.4|1754.4|93
1626781800000|2021-07-20 11:50:00|1757.5|1754.5|1755.4|1752.4|1759.8|1756.8|1754|1751|216
1626782100000|2021-07-20 11:55:00|1755.3|1752.3|1757.4|1754.4|1757.4|1754.4|1753.5|1750.5|175
1626782400000|2021-07-20 12:00:00|1758.1|1755.1|1758|1755|1760.3|1757.3|1757.3|1754.3|340
1626782700000|2021-07-20 12:05:00|1757.8|1754.8|1751.3|1748.3|1757.8|1754.8|1749.5|1746.5|292
1626783000000|2021-07-20 12:10:00|1751.4|1748.4|1746.4|1743.4|1752.4|1749.4|1746.4|1743.4|279
1626783300000|2021-07-20 12:15:00|1746.5|1743.5|1749.5|1746.5|1750.3|1747.3|1746.4|1743.4|154
1626783600000|2021-07-20 12:20:00|1750.4|1747.4|1750.4|1747.4|1751.3|1748.3|1748.2|1745.2|172
1626783900000|2021-07-20 12:25:00|1750.3|1747.3|1750.3|1747.3|1750.3|1747.3|1748.3|1745.3|77
1626784200000|2021-07-20 12:30:00|1749.4|1746.4|1752|1749|1753.3|1750.3|1749.4|1746.4|82
1626784500000|2021-07-20 12:35:00|1751.3|1748.3|1749.3|1746.3|1752|1749|1748|1745|134
1626784800000|2021-07-20 12:40:00|1749|1746|1752.2|1749.2|1753.2|1750.2|1748.5|1745.5|71
1626785100000|2021-07-20 12:45:00|1753|1750|1754|1751|1754|1751|1752|1749|79
1626785400000|2021-07-20 12:50:00|1754.5|1751.5|1754|1751|1756.2|1753.2|1754|1751|239
1626785700000|2021-07-20 12:55:00|1754.2|1751.2|1751.2|1748.2|1754.3|1751.3|1748.3|1745.3|346
1626786000000|2021-07-20 13:00:00|1751.3|1748.3|1750.4|1747.4|1753.3|1750.3|1749.9|1746.9|218
1626786300000|2021-07-20 13:05:00|1750.3|1747.3|1744.5|1741.5|1751.4|1748.4|1744.5|1741.5|234
1626786600000|2021-07-20 13:10:00|1744.9|1741.9|1747.3|1744.3|1749.3|1746.3|1744.9|1741.9|251
1626786900000|2021-07-20 13:15:00|1746.4|1743.4|1749.2|1746.2|1750.8|1747.8|1746.4|1743.4|119
1626787200000|2021-07-20 13:20:00|1748.5|1745.5|1747.7|1744.7|1752|1749|1746.3|1743.3|169
1626787500000|2021-07-20 13:25:00|1747.8|1744.8|1750.2|1747.2|1750.3|1747.3|1747.4|1744.4|68
1626787800000|2021-07-20 13:30:00|1749.4|1746.4|1740.3|1737.3|1751|1748|1737.4|1734.4|789
1626788100000|2021-07-20 13:35:00|1740.7|1737.7|1746.3|1743.3|1747.3|1744.3|1740.7|1737.7|303
1626788400000|2021-07-20 13:40:00|1746.7|1743.7|1752.2|1749.2|1755.2|1752.2|1746.3|1743.3|430
1626788700000|2021-07-20 13:45:00|1752.7|1749.7|1753|1750|1756.2|1753.2|1752.2|1749.2|375
1626789000000|2021-07-20 13:50:00|1753.2|1750.2|1754.2|1751.2|1755.3|1752.3|1752.3|1749.3|270
1626789300000|2021-07-20 13:55:00|1754.7|1751.7|1754.3|1751.3|1755.2|1752.2|1752.3|1749.3|145
1626789600000|2021-07-20 14:00:00|1754.2|1751.2|1754.2|1751.2|1755.3|1752.3|1752.3|1749.3|155
1626789900000|2021-07-20 14:05:00|1754.3|1751.3|1750.6|1747.6|1754.3|1751.3|1749.6|1746.6|180
1626790200000|2021-07-20 14:10:00|1750.4|1747.4|1749.3|1746.3|1751.3|1748.3|1747.4|1744.4|460
1626790500000|2021-07-20 14:15:00|1750.3|1747.3|1753.4|1750.4|1754.6|1751.6|1750.3|1747.3|138
1626790800000|2021-07-20 14:20:00|1753.3|1750.3|1751.4|1748.4|1755.3|1752.3|1750.4|1747.4|227
1626791100000|2021-07-20 14:25:00|1751.6|1748.6|1752.3|1749.3|1752.6|1749.6|1751.1|1748.1|89
1626791400000|2021-07-20 14:30:00|1752.4|1749.4|1750.4|1747.4|1753.3|1750.3|1749.6|1746.6|104
1626791700000|2021-07-20 14:35:00|1750.6|1747.6|1748.9|1745.9|1751.6|1748.6|1747.6|1744.6|169
1626792000000|2021-07-20 14:40:00|1749.4|1746.4|1748.6|1745.6|1749.6|1746.6|1747.6|1744.6|156
1626792300000|2021-07-20 14:45:00|1749.6|1746.6|1755.6|1752.6|1755.6|1752.6|1749.6|1746.6|180
1626792600000|2021-07-20 14:50:00|1755.3|1752.3|1759.3|1756.3|1760.5|1757.5|1755.3|1752.3|518
1626792900000|2021-07-20 14:55:00|1758.8|1755.8|1758.1|1755.1|1760.3|1757.3|1757.3|1754.3|194
1626793200000|2021-07-20 15:00:00|1758.8|1755.8|1761.1|1758.1|1761.1|1758.1|1757.2|1754.2|629
1626793500000|2021-07-20 15:05:00|1760.9|1757.9|1761.1|1758.1|1765.1|1762.1|1759.6|1756.6|657
1626793800000|2021-07-20 15:10:00|1761.2|1758.2|1762.1|1759.1|1764.1|1761.1|1761.1|1758.1|217
1626794100000|2021-07-20 15:15:00|1761.2|1758.2|1760.1|1757.1|1762.1|1759.1|1759.3|1756.3|195
1626794400000|2021-07-20 15:20:00|1761.1|1758.1|1760.1|1757.1|1762.1|1759.1|1760.1|1757.1|291
1626794700000|2021-07-20 15:25:00|1759.3|1756.3|1755.2|1752.2|1759.3|1756.3|1755.2|1752.2|285
1626795000000|2021-07-20 15:30:00|1756.1|1753.1|1753.1|1750.1|1757.6|1754.6|1753.1|1750.1|216
1626795300000|2021-07-20 15:35:00|1753.2|1750.2|1751.2|1748.2|1754.6|1751.6|1751.2|1748.2|322
1626795600000|2021-07-20 15:40:00|1751.3|1748.3|1750.3|1747.3|1752.3|1749.3|1750.2|1747.2|248
1626795900000|2021-07-20 15:45:00|1751.3|1748.3|1753.3|1750.3|1754.2|1751.2|1750.3|1747.3|169
1626796200000|2021-07-20 15:50:00|1754.1|1751.1|1751.3|1748.3|1754.3|1751.3|1751.2|1748.2|123
1626796500000|2021-07-20 15:55:00|1752.3|1749.3|1753.2|1750.2|1754.1|1751.1|1750.3|1747.3|129
1626796800000|2021-07-20 16:00:00|1753.3|1750.3|1754.2|1751.2|1755.3|1752.3|1753.2|1750.2|134
1626797100000|2021-07-20 16:05:00|1754.3|1751.3|1752.2|1749.2|1756.2|1753.2|1752.2|1749.2|132
1626797400000|2021-07-20 16:10:00|1753.2|1750.2|1750.3|1747.3|1753.2|1750.2|1750.3|1747.3|122
1626797700000|2021-07-20 16:15:00|1750.5|1747.5|1752.1|1749.1|1752.1|1749.1|1750.3|1747.3|107
1626798000000|2021-07-20 16:20:00|1752.2|1749.2|1748.2|1745.2|1753.1|1750.1|1748.2|1745.2|305
1626798300000|2021-07-20 16:25:00|1749.4|1746.4|1750.4|1747.4|1751.1|1748.1|1748.2|1745.2|142
1626798600000|2021-07-20 16:30:00|1751.1|1748.1|1749.4|1746.4|1751.2|1748.2|1748.2|1745.2|168
1626798900000|2021-07-20 16:35:00|1749.2|1746.2|1750.7|1747.7|1750.7|1747.7|1748.2|1745.2|149
1626799200000|2021-07-20 16:40:00|1750.2|1747.2|1747.5|1744.5|1750.2|1747.2|1747.1|1744.1|225
1626799500000|2021-07-20 16:45:00|1747.6|1744.6|1747.6|1744.6|1749.6|1746.6|1747.6|1744.6|737
1626799800000|2021-07-20 16:50:00|1748.6|1745.6|1753.5|1750.5|1755.6|1752.6|1748.2|1745.2|1317
1626800100000|2021-07-20 16:55:00|1754.4|1751.4|1754.2|1751.2|1754.6|1751.6|1752.4|1749.4|1253
1626852600000|2021-07-21 07:30:00|1755.7|1752.7|1752.3|1749.3|1756.1|1753.1|1749.3|1746.3|560
1626852900000|2021-07-21 07:35:00|1752.4|1749.4|1752.3|1749.3|1752.4|1749.4|1751.3|1748.3|72
1626853200000|2021-07-21 07:40:00|1751.9|1748.9|1752.4|1749.4|1752.4|1749.4|1751.4|1748.4|222
1626853500000|2021-07-21 07:45:00|1751.7|1748.7|1753.3|1750.3|1754.3|1751.3|1747.5|1744.5|580
1626853800000|2021-07-21 07:50:00|1754|1751|1753.4|1750.4|1755.1|1752.1|1753.3|1750.3|36
1626854100000|2021-07-21 07:55:00|1753.3|1750.3|1751.4|1748.4|1754.4|1751.4|1751.4|1748.4|66
1626854400000|2021-07-21 08:00:00|1751.5|1748.5|1749.7|1746.7|1752.5|1749.5|1749.7|1746.7|43
1626854700000|2021-07-21 08:05:00|1750.5|1747.5|1751.4|1748.4|1751.5|1748.5|1750.5|1747.5|12
1626855000000|2021-07-21 08:10:00|1751.5|1748.5|1750.2|1747.2|1751.5|1748.5|1748.7|1745.7|53
1626855300000|2021-07-21 08:15:00|1750.5|1747.5|1752.5|1749.5|1753|1750|1750.5|1747.5|45
1626855600000|2021-07-21 08:20:00|1753.4|1750.4|1754.4|1751.4|1754.5|1751.5|1753.4|1750.4|32
1626855900000|2021-07-21 08:25:00|1755.1|1752.1|1754.3|1751.3|1755.3|1752.3|1753.4|1750.4|33
1626856200000|2021-07-21 08:30:00|1754.4|1751.4|1755.4|1752.4|1756.3|1753.3|1753.5|1750.5|125
1626856500000|2021-07-21 08:35:00|1755.9|1752.9|1755.4|1752.4|1756.3|1753.3|1754.5|1751.5|23
1626856800000|2021-07-21 08:40:00|1755.9|1752.9|1756.4|1753.4|1756.4|1753.4|1755.4|1752.4|19
1626857100000|2021-07-21 08:45:00|1755.7|1752.7|1757.5|1754.5|1759.4|1756.4|1755.4|1752.4|54
1626857400000|2021-07-21 08:50:00|1757.8|1754.8|1758.8|1755.8|1758.8|1755.8|1757.8|1754.8|20
1626857700000|2021-07-21 08:55:00|1759.2|1756.2|1758.3|1755.3|1759.2|1756.2|1757.4|1754.4|20
1626858000000|2021-07-21 09:00:00|1757.9|1754.9|1753.6|1750.6|1757.9|1754.9|1752.6|1749.6|95
1626858300000|2021-07-21 09:05:00|1753.4|1750.4|1752.7|1749.7|1754.4|1751.4|1752.6|1749.6|19
1626858600000|2021-07-21 09:10:00|1752.8|1749.8|1754.6|1751.6|1755.4|1752.4|1752.8|1749.8|21
1626858900000|2021-07-21 09:15:00|1755.1|1752.1|1754.6|1751.6|1755.4|1752.4|1754.4|1751.4|23
1626859200000|2021-07-21 09:20:00|1754.3|1751.3|1753.7|1750.7|1754.4|1751.4|1753.6|1750.6|23
1626859500000|2021-07-21 09:25:00|1753.6|1750.6|1751.6|1748.6|1753.6|1750.6|1751.6|1748.6|115
1626859800000|2021-07-21 09:30:00|1751.4|1748.4|1749.6|1746.6|1751.4|1748.4|1749.4|1746.4|31
1626860100000|2021-07-21 09:35:00|1750.3|1747.3|1750.6|1747.6|1751.7|1748.7|1749.6|1746.6|131
1626860400000|2021-07-21 09:40:00|1750.7|1747.7|1750.6|1747.6|1750.7|1747.7|1749.7|1746.7|29
1626860700000|2021-07-21 09:45:00|1749.7|1746.7|1750.4|1747.4|1750.7|1747.7|1749.6|1746.6|70
1626861000000|2021-07-21 09:50:00|1750.7|1747.7|1749.7|1746.7|1751.4|1748.4|1749.7|1746.7|30
1626861300000|2021-07-21 09:55:00|1749.6|1746.6|1749.6|1746.6|1749.6|1746.6|1747.8|1744.8|74
1626861600000|2021-07-21 10:00:00|1749.7|1746.7|1751.2|1748.2|1751.7|1748.7|1749.7|1746.7|25
1626861900000|2021-07-21 10:05:00|1750.7|1747.7|1750.6|1747.6|1751.7|1748.7|1750.6|1747.6|36
1626862200000|2021-07-21 10:10:00|1750.7|1747.7|1750.6|1747.6|1751.6|1748.6|1750.6|1747.6|16
1626862500000|2021-07-21 10:15:00|1750.4|1747.4|1750.7|1747.7|1750.7|1747.7|1750.4|1747.4|8
1626863100000|2021-07-21 10:25:00|1750.6|1747.6|1752.6|1749.6|1752.7|1749.7|1750.6|1747.6|31
1626863400000|2021-07-21 10:30:00|1753.3|1750.3|1754.4|1751.4|1755.4|1752.4|1753.3|1750.3|42
1626863700000|2021-07-21 10:35:00|1754.3|1751.3|1751.6|1748.6|1754.3|1751.3|1751.6|1748.6|33
1626864000000|2021-07-21 10:40:00|1751.4|1748.4|1752.6|1749.6|1752.7|1749.7|1751.4|1748.4|46
1626864300000|2021-07-21 10:45:00|1752.7|1749.7|1751.6|1748.6|1752.7|1749.7|1750.6|1747.6|47
1626864600000|2021-07-21 10:50:00|1752.6|1749.6|1747.6|1744.6|1752.6|1749.6|1747.6|1744.6|41
1626864900000|2021-07-21 10:55:00|1748.6|1745.6|1743.9|1740.9|1748.6|1745.6|1741.7|1738.7|138
1626865200000|2021-07-21 11:00:00|1743.7|1740.7|1740.9|1737.9|1743.9|1740.9|1739.9|1736.9|552
1626865500000|2021-07-21 11:05:00|1741|1738|1741.9|1738.9|1742.7|1739.7|1741|1738|36
1626865800000|2021-07-21 11:10:00|1742.7|1739.7|1744.7|1741.7|1744.9|1741.9|1742.7|1739.7|48
1626866100000|2021-07-21 11:15:00|1743.9|1740.9|1744.7|1741.7|1744.7|1741.7|1743.7|1740.7|12
1626866400000|2021-07-21 11:20:00|1743.7|1740.7|1742.9|1739.9|1744.2|1741.2|1742.7|1739.7|40
1626866700000|2021-07-21 11:25:00|1742.7|1739.7|1742|1739|1743|1740|1741.7|1738.7|33
1626867000000|2021-07-21 11:30:00|1741.9|1738.9|1741.9|1738.9|1742|1739|1741.9|1738.9|20
1626867300000|2021-07-21 11:35:00|1742.9|1739.9|1745.4|1742.4|1745.4|1742.4|1742.9|1739.9|45
1626867600000|2021-07-21 11:40:00|1745.7|1742.7|1744|1741|1745.7|1742.7|1744|1741|58
1626867900000|2021-07-21 11:45:00|1744.9|1741.9|1745.7|1742.7|1746.7|1743.7|1744.4|1741.4|56
1626868200000|2021-07-21 11:50:00|1744.9|1741.9|1746.4|1743.4|1746.9|1743.9|1744.9|1741.9|186
1626868500000|2021-07-21 11:55:00|1746.7|1743.7|1746.5|1743.5|1746.7|1743.7|1744.7|1741.7|90
1626868800000|2021-07-21 12:00:00|1746.6|1743.6|1742.9|1739.9|1746.6|1743.6|1742.6|1739.6|147
1626869100000|2021-07-21 12:05:00|1743.7|1740.7|1749.5|1746.5|1750.6|1747.6|1742.9|1739.9|178
1626869400000|2021-07-21 12:10:00|1749.6|1746.6|1749.5|1746.5|1749.6|1746.6|1746.7|1743.7|107
1626869700000|2021-07-21 12:15:00|1749.6|1746.6|1751.5|1748.5|1753.6|1750.6|1749.5|1746.5|116
1626870000000|2021-07-21 12:20:00|1751.7|1748.7|1755.5|1752.5|1755.5|1752.5|1751.5|1748.5|93
1626870300000|2021-07-21 12:25:00|1755.6|1752.6|1759.2|1756.2|1759.2|1756.2|1755.5|1752.5|245
1626870600000|2021-07-21 12:30:00|1760|1757|1756.6|1753.6|1760.4|1757.4|1755.6|1752.6|240
1626870900000|2021-07-21 12:35:00|1757|1754|1755.6|1752.6|1757.5|1754.5|1755.1|1752.1|39
1626871200000|2021-07-21 12:40:00|1754.6|1751.6|1754.8|1751.8|1754.8|1751.8|1753.6|1750.6|59
1626871500000|2021-07-21 12:45:00|1754.6|1751.6|1754.6|1751.6|1754.6|1751.6|1753.8|1750.8|27
1626871800000|2021-07-21 12:50:00|1753.8|1750.8|1756.6|1753.6|1758.5|1755.5|1753.6|1750.6|205
1626872100000|2021-07-21 12:55:00|1756.5|1753.5|1755.6|1752.6|1756.6|1753.6|1755.5|1752.5|61
1626872400000|2021-07-21 13:00:00|1754.8|1751.8|1757.5|1754.5|1757.5|1754.5|1754.6|1751.6|91
1626872700000|2021-07-21 13:05:00|1757.4|1754.4|1750.3|1747.3|1757.4|1754.4|1746|1743|450
1626873000000|2021-07-21 13:10:00|1751.4|1748.4|1753.6|1750.6|1754|1751|1749.9|1746.9|185
1626873300000|2021-07-21 13:15:00|1752.9|1749.9|1759.6|1756.6|1759.6|1756.6|1752.6|1749.6|272
1626873600000|2021-07-21 13:20:00|1759.1|1756.1|1760.5|1757.5|1760.5|1757.5|1757.1|1754.1|201
1626873900000|2021-07-21 13:25:00|1760.1|1757.1|1760.4|1757.4|1760.5|1757.5|1759|1756|104
1626874200000|2021-07-21 13:30:00|1759.6|1756.6|1760.9|1757.9|1762.4|1759.4|1758.5|1755.5|255
1626874500000|2021-07-21 13:35:00|1760.5|1757.5|1757.4|1754.4|1761.5|1758.5|1756.5|1753.5|214
1626874800000|2021-07-21 13:40:00|1756.6|1753.6|1756|1753|1760.2|1757.2|1755.5|1752.5|252
1626875100000|2021-07-21 13:45:00|1756.5|1753.5|1760.5|1757.5|1761.2|1758.2|1756.5|1753.5|179
1626875400000|2021-07-21 13:50:00|1760.4|1757.4|1758.6|1755.6|1760.4|1757.4|1756.6|1753.6|145
1626875700000|2021-07-21 13:55:00|1758.8|1755.8|1762.5|1759.5|1763.5|1760.5|1757.6|1754.6|537
1626876000000|2021-07-21 14:00:00|1762.4|1759.4|1755.1|1752.1|1762.5|1759.5|1752.8|1749.8|320
1626876300000|2021-07-21 14:05:00|1755.6|1752.6|1760.4|1757.4|1761.4|1758.4|1755.6|1752.6|243
1626876600000|2021-07-21 14:10:00|1760.3|1757.3|1758.5|1755.5|1760.5|1757.5|1757.4|1754.4|204
1626876900000|2021-07-21 14:15:00|1758.4|1755.4|1751.5|1748.5|1759.4|1756.4|1751.5|1748.5|331
1626877200000|2021-07-21 14:20:00|1751.4|1748.4|1749.5|1746.5|1752.5|1749.5|1749.5|1746.5|212
1626877500000|2021-07-21 14:25:00|1749.4|1746.4|1749.7|1746.7|1751.7|1748.7|1748|1745|248
1626877800000|2021-07-21 14:30:00|1748.9|1745.9|1751.5|1748.5|1751.5|1748.5|1744.7|1741.7|350
1626878100000|2021-07-21 14:35:00|1750.8|1747.8|1754.7|1751.7|1755.7|1752.7|1749.8|1746.8|192
1626878400000|2021-07-21 14:40:00|1754.8|1751.8|1755.8|1752.8|1756.2|1753.2|1752.8|1749.8|162
1626878700000|2021-07-21 14:45:00|1756.5|1753.5|1759.5|1756.5|1759.5|1756.5|1754.8|1751.8|228
1626879000000|2021-07-21 14:50:00|1760.2|1757.2|1756.8|1753.8|1760.7|1757.7|1756.8|1753.8|234
1626879300000|2021-07-21 14:55:00|1757.5|1754.5|1758.7|1755.7|1758.8|1755.8|1756.7|1753.7|154
1626879600000|2021-07-21 15:00:00|1758.8|1755.8|1756.2|1753.2|1760.8|1757.8|1754.8|1751.8|216
1626879900000|2021-07-21 15:05:00|1756.5|1753.5|1756.8|1753.8|1758.8|1755.8|1755.8|1752.8|159
1626880200000|2021-07-21 15:10:00|1756.9|1753.9|1758.8|1755.8|1758.8|1755.8|1756.8|1753.8|165
1626880500000|2021-07-21 15:15:00|1760.5|1757.5|1761.5|1758.5|1763.5|1760.5|1760.5|1757.5|886
1626880800000|2021-07-21 15:20:00|1761.9|1758.9|1761.8|1758.8|1762.5|1759.5|1759.7|1756.7|120
1626881100000|2021-07-21 15:25:00|1761.5|1758.5|1761.5|1758.5|1764.5|1761.5|1761|1758|215
1626881400000|2021-07-21 15:30:00|1761.7|1758.7|1765.3|1762.3|1765.3|1762.3|1761.7|1758.7|727
1626881700000|2021-07-21 15:35:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1763.3|1760.3|190
1626882000000|2021-07-21 15:40:00|1767.3|1764.3|1771|1768|1771.7|1768.7|1767.3|1764.3|461
1626882300000|2021-07-21 15:45:00|1772|1769|1771|1768|1773|1770|1770|1767|244
1626882600000|2021-07-21 15:50:00|1770.1|1767.1|1770.7|1767.7|1771.1|1768.1|1770|1767|140
1626882900000|2021-07-21 15:55:00|1771|1768|1772|1769|1772|1769|1770|1767|116
1626883200000|2021-07-21 16:00:00|1772.7|1769.7|1775|1772|1776.4|1773.4|1772.3|1769.3|502
1626883500000|2021-07-21 16:05:00|1774.9|1771.9|1776.8|1773.8|1776.8|1773.8|1774.7|1771.7|124
1626883800000|2021-07-21 16:10:00|1778.8|1775.8|1777|1774|1778.8|1775.8|1776.9|1773.9|356
1626884100000|2021-07-21 16:15:00|1776|1773|1776|1773|1779.3|1776.3|1776|1773|444
1626884400000|2021-07-21 16:20:00|1777|1774|1777.9|1774.9|1778.4|1775.4|1776|1773|171
1626884700000|2021-07-21 16:25:00|1778|1775|1777.9|1774.9|1778|1775|1776.9|1773.9|192
1626885000000|2021-07-21 16:30:00|1777.8|1774.8|1777.9|1774.9|1779|1776|1777|1774|418
1626885300000|2021-07-21 16:35:00|1777|1774|1778.9|1775.9|1779|1776|1777|1774|232
1626885600000|2021-07-21 16:40:00|1779|1776|1778.9|1775.9|1780|1777|1778.8|1775.8|224
1626885900000|2021-07-21 16:45:00|1779|1776|1777|1774|1780|1777|1777|1774|392
1626886200000|2021-07-21 16:50:00|1777.3|1774.3|1779|1776|1780.9|1777.9|1776|1773|2176
1626886500000|2021-07-21 16:55:00|1779.2|1776.2|1779.3|1776.3|1781|1778|1779.2|1776.2|430
1626939000000|2021-07-22 07:30:00|1775.8|1772.8|1773.3|1770.3|1779|1776|1773.3|1770.3|162
1626939300000|2021-07-22 07:35:00|1773.2|1770.2|1772.7|1769.7|1774.7|1771.7|1770.3|1767.3|80
1626939600000|2021-07-22 07:40:00|1772.8|1769.8|1773.2|1770.2|1774.2|1771.2|1771.7|1768.7|43
1626939900000|2021-07-22 07:45:00|1773.5|1770.5|1767.4|1764.4|1773.7|1770.7|1765.7|1762.7|281
1626940200000|2021-07-22 07:50:00|1768.4|1765.4|1765.1|1762.1|1770.8|1767.8|1764.1|1761.1|172
1626940500000|2021-07-22 07:55:00|1764.6|1761.6|1764.6|1761.6|1767.5|1764.5|1764.1|1761.1|79
1626940800000|2021-07-22 08:00:00|1764.1|1761.1|1763.5|1760.5|1764.1|1761.1|1760.5|1757.5|322
1626941100000|2021-07-22 08:05:00|1763.1|1760.1|1769.3|1766.3|1769.3|1766.3|1761.6|1758.6|103
1626941400000|2021-07-22 08:10:00|1769.5|1766.5|1769.1|1766.1|1773.5|1770.5|1768.5|1765.5|157
1626941700000|2021-07-22 08:15:00|1769.5|1766.5|1773.5|1770.5|1774.3|1771.3|1769.5|1766.5|89
1626942000000|2021-07-22 08:20:00|1774.3|1771.3|1781|1778|1782|1779|1773.5|1770.5|480
1626942300000|2021-07-22 08:25:00|1782|1779|1781|1778|1783.4|1780.4|1780.5|1777.5|167
1626942600000|2021-07-22 08:30:00|1780.3|1777.3|1777.3|1774.3|1781|1778|1776.3|1773.3|708
1626942900000|2021-07-22 08:35:00|1777.5|1774.5|1775.5|1772.5|1779.2|1776.2|1775.5|1772.5|53
1626943200000|2021-07-22 08:40:00|1775.6|1772.6|1774.5|1771.5|1776.3|1773.3|1774.5|1771.5|130
1626943500000|2021-07-22 08:45:00|1775.2|1772.2|1776.5|1773.5|1776.5|1773.5|1775.2|1772.2|41
1626943800000|2021-07-22 08:50:00|1776.7|1773.7|1774.5|1771.5|1777.5|1774.5|1774.5|1771.5|29
1626944100000|2021-07-22 08:55:00|1774.6|1771.6|1773.6|1770.6|1774.6|1771.6|1772.6|1769.6|36
1626944400000|2021-07-22 09:00:00|1774.6|1771.6|1770.6|1767.6|1774.6|1771.6|1769.6|1766.6|240
1626944700000|2021-07-22 09:05:00|1771.3|1768.3|1771.6|1768.6|1773.5|1770.5|1770.6|1767.6|39
1626945000000|2021-07-22 09:10:00|1772.5|1769.5|1772.6|1769.6|1773.6|1770.6|1772.5|1769.5|29
1626945300000|2021-07-22 09:15:00|1773.5|1770.5|1769.6|1766.6|1773.5|1770.5|1769.6|1766.6|34
1626945600000|2021-07-22 09:20:00|1769.9|1766.9|1767.8|1764.8|1770.6|1767.6|1766.9|1763.9|185
1626945900000|2021-07-22 09:25:00|1767.9|1764.9|1768.8|1765.8|1768.9|1765.9|1767.9|1764.9|97
1626946200000|2021-07-22 09:30:00|1768.6|1765.6|1772.8|1769.8|1772.8|1769.8|1767.9|1764.9|137
1626946500000|2021-07-22 09:35:00|1772.9|1769.9|1772.8|1769.8|1775.8|1772.8|1771.9|1768.9|100
1626946800000|2021-07-22 09:40:00|1772.3|1769.3|1771.9|1768.9|1772.8|1769.8|1771.8|1768.8|19
1626947100000|2021-07-22 09:45:00|1771.8|1768.8|1771.4|1768.4|1772.6|1769.6|1770.9|1767.9|36
1626947400000|2021-07-22 09:50:00|1771.8|1768.8|1767.9|1764.9|1771.8|1768.8|1767.9|1764.9|134
1626947700000|2021-07-22 09:55:00|1768.8|1765.8|1766.8|1763.8|1768.8|1765.8|1766.6|1763.6|99
1626948000000|2021-07-22 10:00:00|1767|1764|1767.3|1764.3|1767.4|1764.4|1765.9|1762.9|91
1626948300000|2021-07-22 10:05:00|1767.6|1764.6|1768.8|1765.8|1769.3|1766.3|1767.6|1764.6|93
1626948600000|2021-07-22 10:10:00|1768.3|1765.3|1769.8|1766.8|1769.8|1766.8|1767.9|1764.9|43
1626948900000|2021-07-22 10:15:00|1769.4|1766.4|1774.6|1771.6|1774.6|1771.6|1768.9|1765.9|171
1626949200000|2021-07-22 10:20:00|1774.8|1771.8|1775.8|1772.8|1776.8|1773.8|1774.6|1771.6|110
1626949500000|2021-07-22 10:25:00|1776.1|1773.1|1779.4|1776.4|1779.4|1776.4|1775.8|1772.8|94
1626949800000|2021-07-22 10:30:00|1778.4|1775.4|1774.6|1771.6|1778.4|1775.4|1774.6|1771.6|75
1626950100000|2021-07-22 10:35:00|1775.4|1772.4|1776.9|1773.9|1777.4|1774.4|1774.6|1771.6|29
1626950400000|2021-07-22 10:40:00|1776.5|1773.5|1779.4|1776.4|1779.4|1776.4|1775.6|1772.6|114
1626950700000|2021-07-22 10:45:00|1778.9|1775.9|1778.4|1775.4|1779.4|1776.4|1778.4|1775.4|45
1626951000000|2021-07-22 10:50:00|1777.6|1774.6|1774.6|1771.6|1777.9|1774.9|1774.5|1771.5|118
1626951300000|2021-07-22 10:55:00|1774.5|1771.5|1779.5|1776.5|1779.5|1776.5|1773.5|1770.5|88
1626951600000|2021-07-22 11:00:00|1778.5|1775.5|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|60
1626951900000|2021-07-22 11:05:00|1780.4|1777.4|1777.5|1774.5|1780.4|1777.4|1777.5|1774.5|80
1626952200000|2021-07-22 11:10:00|1777.4|1774.4|1778.4|1775.4|1778.5|1775.5|1776.5|1773.5|82
1626952500000|2021-07-22 11:15:00|1777.9|1774.9|1779.4|1776.4|1780.1|1777.1|1777.5|1774.5|214
1626952800000|2021-07-22 11:20:00|1779|1776|1778.9|1775.9|1779.4|1776.4|1777.4|1774.4|180
1626953100000|2021-07-22 11:25:00|1779.2|1776.2|1780.4|1777.4|1780.4|1777.4|1778.9|1775.9|26
1626953400000|2021-07-22 11:30:00|1780|1777|1778.7|1775.7|1780.4|1777.4|1778.4|1775.4|51
1626953700000|2021-07-22 11:35:00|1778.5|1775.5|1779.5|1776.5|1780.4|1777.4|1777.7|1774.7|91
1626954000000|2021-07-22 11:40:00|1777.7|1774.7|1779.4|1776.4|1779.5|1776.5|1777.7|1774.7|95
1626954300000|2021-07-22 11:45:00|1779|1776|1781.7|1778.7|1781.7|1778.7|1778.7|1775.7|139
1626954600000|2021-07-22 11:50:00|1781.5|1778.5|1780.7|1777.7|1781.5|1778.5|1779.7|1776.7|81
1626954900000|2021-07-22 11:55:00|1779.8|1776.8|1780.5|1777.5|1780.5|1777.5|1778.7|1775.7|129
1626955200000|2021-07-22 12:00:00|1780.2|1777.2|1781.4|1778.4|1783.4|1780.4|1779.7|1776.7|135
1626955500000|2021-07-22 12:05:00|1781.5|1778.5|1781.5|1778.5|1782.5|1779.5|1779.7|1776.7|114
1626955800000|2021-07-22 12:10:00|1781.7|1778.7|1783.4|1780.4|1784.5|1781.5|1781.7|1778.7|350
1626956100000|2021-07-22 12:15:00|1783.5|1780.5|1786.4|1783.4|1786.4|1783.4|1780.5|1777.5|524
1626956400000|2021-07-22 12:20:00|1786.3|1783.3|1784.4|1781.4|1786.4|1783.4|1784.4|1781.4|293
1626956700000|2021-07-22 12:25:00|1784.8|1781.8|1782.7|1779.7|1784.8|1781.8|1780.7|1777.7|196
1626957000000|2021-07-22 12:30:00|1782.5|1779.5|1779.5|1776.5|1782.5|1779.5|1778.7|1775.7|160
1626957300000|2021-07-22 12:35:00|1779.7|1776.7|1778|1775|1780|1777|1776.8|1773.8|374
1626957600000|2021-07-22 12:40:00|1777|1774|1779.8|1776.8|1779.8|1776.8|1776.8|1773.8|296
1626957900000|2021-07-22 12:45:00|1780.5|1777.5|1783|1780|1783|1780|1780|1777|100
1626958200000|2021-07-22 12:50:00|1782.8|1779.8|1781.3|1778.3|1782.8|1779.8|1781.3|1778.3|41
1626958500000|2021-07-22 12:55:00|1781.5|1778.5|1781.8|1778.8|1781.8|1778.8|1779|1776|44
1626958800000|2021-07-22 13:00:00|1781.7|1778.7|1784|1781|1785.4|1782.4|1780.8|1777.8|254
1626959100000|2021-07-22 13:05:00|1784.4|1781.4|1780.7|1777.7|1784.5|1781.5|1780.5|1777.5|116
1626959400000|2021-07-22 13:10:00|1779.7|1776.7|1779.8|1776.8|1780.7|1777.7|1778.5|1775.5|488
1626959700000|2021-07-22 13:15:00|1779.7|1776.7|1779|1776|1781|1778|1779|1776|167
1626960000000|2021-07-22 13:20:00|1779.1|1776.1|1777|1774|1779.8|1776.8|1775|1772|568
1626960300000|2021-07-22 13:25:00|1776.7|1773.7|1774|1771|1776.8|1773.8|1773.8|1770.8|148
1626960600000|2021-07-22 13:30:00|1774.7|1771.7|1773.8|1770.8|1776|1773|1772|1769|445
1626960900000|2021-07-22 13:35:00|1773.5|1770.5|1770.4|1767.4|1773.8|1770.8|1768.3|1765.3|637
1626961200000|2021-07-22 13:40:00|1770.5|1767.5|1767.4|1764.4|1770.5|1767.5|1765.4|1762.4|410
1626961500000|2021-07-22 13:45:00|1767.5|1764.5|1768.5|1765.5|1769.9|1766.9|1765.5|1762.5|322
1626961800000|2021-07-22 13:50:00|1768.9|1765.9|1768.5|1765.5|1769.5|1766.5|1767.5|1764.5|225
1626962100000|2021-07-22 13:55:00|1769.4|1766.4|1770.4|1767.4|1771.3|1768.3|1768.9|1765.9|181
1626962400000|2021-07-22 14:00:00|1770.8|1767.8|1774.4|1771.4|1775.3|1772.3|1769.9|1766.9|342
1626962700000|2021-07-22 14:05:00|1774.3|1771.3|1776.1|1773.1|1776.3|1773.3|1772.4|1769.4|384
1626963000000|2021-07-22 14:10:00|1776.3|1773.3|1778.3|1775.3|1778.3|1775.3|1776.1|1773.1|311
1626963300000|2021-07-22 14:15:00|1779.3|1776.3|1778.1|1775.1|1780.1|1777.1|1777.1|1774.1|212
1626963600000|2021-07-22 14:20:00|1778.6|1775.6|1778.1|1775.1|1779|1776|1777.1|1774.1|98
1626963900000|2021-07-22 14:25:00|1778.3|1775.3|1777.3|1774.3|1779.1|1776.1|1777.3|1774.3|161
1626964200000|2021-07-22 14:30:00|1776.3|1773.3|1775.1|1772.1|1777.1|1774.1|1773.8|1770.8|179
1626964500000|2021-07-22 14:35:00|1775.3|1772.3|1776|1773|1777.1|1774.1|1774.1|1771.1|187
1626964800000|2021-07-22 14:40:00|1776.1|1773.1|1777|1774|1777|1774|1774|1771|166
1626965100000|2021-07-22 14:45:00|1776.6|1773.6|1775.1|1772.1|1778|1775|1774.3|1771.3|149
1626965400000|2021-07-22 14:50:00|1775.5|1772.5|1773|1770|1776.1|1773.1|1771.3|1768.3|213
1626965700000|2021-07-22 14:55:00|1773.3|1770.3|1775|1772|1776.1|1773.1|1773|1770|147
1626966000000|2021-07-22 15:00:00|1775.1|1772.1|1773.4|1770.4|1776|1773|1773.3|1770.3|139
1626966300000|2021-07-22 15:05:00|1773.3|1770.3|1774.9|1771.9|1775.4|1772.4|1772.3|1769.3|187
1626966600000|2021-07-22 15:10:00|1774.4|1771.4|1776.4|1773.4|1777.3|1774.3|1774.4|1771.4|123
1626966900000|2021-07-22 15:15:00|1775.6|1772.6|1775.4|1772.4|1776.4|1773.4|1774.4|1771.4|134
1626967200000|2021-07-22 15:20:00|1775.6|1772.6|1776.4|1773.4|1778.3|1775.3|1775.4|1772.4|210
1626967500000|2021-07-22 15:25:00|1777.4|1774.4|1776.4|1773.4|1777.4|1774.4|1775.3|1772.3|249
1626967800000|2021-07-22 15:30:00|1776.7|1773.7|1778.3|1775.3|1780.3|1777.3|1776.7|1773.7|1053
1626968100000|2021-07-22 15:35:00|1778.2|1775.2|1778.2|1775.2|1778.7|1775.7|1777.3|1774.3|120
1626968400000|2021-07-22 15:40:00|1778.3|1775.3|1777.3|1774.3|1779.7|1776.7|1777.3|1774.3|145
1626968700000|2021-07-22 15:45:00|1778|1775|1777.3|1774.3|1778.3|1775.3|1776.3|1773.3|77
1626969000000|2021-07-22 15:50:00|1777.2|1774.2|1780.2|1777.2|1780.2|1777.2|1776.3|1773.3|183
1626969300000|2021-07-22 15:55:00|1780|1777|1779.2|1776.2|1780.2|1777.2|1779.2|1776.2|90
1626969600000|2021-07-22 16:00:00|1779|1776|1784|1781|1785|1782|1778.3|1775.3|365
1626969900000|2021-07-22 16:05:00|1783.3|1780.3|1782|1779|1784|1781|1782|1779|353
1626970200000|2021-07-22 16:10:00|1782.9|1779.9|1783|1780|1785|1782|1782|1779|203
1626970500000|2021-07-22 16:15:00|1783.9|1780.9|1784.9|1781.9|1785.7|1782.7|1783.9|1780.9|139
1626970800000|2021-07-22 16:20:00|1783.9|1780.9|1784|1781|1784.7|1781.7|1782.9|1779.9|430
1626971100000|2021-07-22 16:25:00|1783|1780|1783.2|1780.2|1785|1782|1783|1780|198
1626971400000|2021-07-22 16:30:00|1783.3|1780.3|1782.3|1779.3|1784.2|1781.2|1782.3|1779.3|105
1626971700000|2021-07-22 16:35:00|1782.6|1779.6|1780.6|1777.6|1784|1781|1780.6|1777.6|431
1626972000000|2021-07-22 16:40:00|1781|1778|1781.6|1778.6|1782.3|1779.3|1779.6|1776.6|338
1626972300000|2021-07-22 16:45:00|1780.6|1777.6|1777.7|1774.7|1781.5|1778.5|1777.7|1774.7|777
1626972600000|2021-07-22 16:50:00|1777.6|1774.6|1775.6|1772.6|1780.6|1777.6|1774.7|1771.7|1939
1626972900000|2021-07-22 16:55:00|1775.2|1772.2|1778.2|1775.2|1778.2|1775.2|1773.9|1770.9|556
1627025400000|2021-07-23 07:30:00|1781|1778|1787.5|1784.5|1787.5|1784.5|1779.9|1776.9|698
1627025700000|2021-07-23 07:35:00|1787.8|1784.8|1789.3|1786.3|1790.3|1787.3|1787.3|1784.3|399
1627026000000|2021-07-23 07:40:00|1789.6|1786.6|1793.9|1790.9|1795.8|1792.8|1787.3|1784.3|711
1627026300000|2021-07-23 07:45:00|1794.3|1791.3|1796.8|1793.8|1797.8|1794.8|1793.9|1790.9|378
1627026600000|2021-07-23 07:50:00|1796.9|1793.9|1795.9|1792.9|1796.9|1793.9|1793.5|1790.5|188
1627026900000|2021-07-23 07:55:00|1796.5|1793.5|1799.8|1796.8|1800.4|1797.4|1796.5|1793.5|348
1627027200000|2021-07-23 08:00:00|1798.9|1795.9|1799.9|1796.9|1800.8|1797.8|1798.9|1795.9|95
1627027500000|2021-07-23 08:05:00|1800.8|1797.8|1800.8|1797.8|1800.9|1797.9|1799.9|1796.9|61
1627027800000|2021-07-23 08:10:00|1800.9|1797.9|1801.6|1798.6|1802|1799|1800.8|1797.8|246
1627028100000|2021-07-23 08:15:00|1802|1799|1801.5|1798.5|1802.5|1799.5|1798.9|1795.9|188
1627028400000|2021-07-23 08:20:00|1801|1798|1801.6|1798.6|1803|1800|1801|1798|132
1627028700000|2021-07-23 08:25:00|1802.5|1799.5|1796.8|1793.8|1802.5|1799.5|1794.9|1791.9|202
1627029000000|2021-07-23 08:30:00|1796.4|1793.4|1799.9|1796.9|1799.9|1796.9|1795.8|1792.8|146
1627029300000|2021-07-23 08:35:00|1800.3|1797.3|1804.6|1801.6|1805.6|1802.6|1799.9|1796.9|126
1627029600000|2021-07-23 08:40:00|1805.5|1802.5|1808.2|1805.2|1809.2|1806.2|1805.5|1802.5|323
1627029900000|2021-07-23 08:45:00|1808.3|1805.3|1807.3|1804.3|1813.9|1810.9|1806.3|1803.3|528
1627030200000|2021-07-23 08:50:00|1806.8|1803.8|1808.5|1805.5|1809.3|1806.3|1806.5|1803.5|147
1627030500000|2021-07-23 08:55:00|1806|1803|1804.5|1801.5|1806.6|1803.6|1804.5|1801.5|69
1627030800000|2021-07-23 09:00:00|1805.2|1802.2|1814.1|1811.1|1814.1|1811.1|1805.2|1802.2|252
1627031100000|2021-07-23 09:05:00|1814.6|1811.6|1810.8|1807.8|1815.2|1812.2|1810.3|1807.3|201
1627031400000|2021-07-23 09:10:00|1811.2|1808.2|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|105
1627031700000|2021-07-23 09:15:00|1810.5|1807.5|1808.5|1805.5|1810.5|1807.5|1807.5|1804.5|190
1627032000000|2021-07-23 09:20:00|1807.5|1804.5|1806.2|1803.2|1808.4|1805.4|1806.2|1803.2|124
1627032300000|2021-07-23 09:25:00|1806.4|1803.4|1805.4|1802.4|1807.2|1804.2|1805.4|1802.4|94
1627032600000|2021-07-23 09:30:00|1805.2|1802.2|1805.9|1802.9|1806.2|1803.2|1804.4|1801.4|58
1627032900000|2021-07-23 09:35:00|1806.2|1803.2|1808.4|1805.4|1809.2|1806.2|1805.9|1802.9|113
1627033200000|2021-07-23 09:40:00|1809.1|1806.1|1810.4|1807.4|1811.2|1808.2|1808.4|1805.4|64
1627033500000|2021-07-23 09:45:00|1810.9|1807.9|1809.7|1806.7|1812.5|1809.5|1809.2|1806.2|275
1627033800000|2021-07-23 09:50:00|1810.1|1807.1|1809.7|1806.7|1811.2|1808.2|1809.4|1806.4|33
1627034100000|2021-07-23 09:55:00|1811.2|1808.2|1810.4|1807.4|1811.2|1808.2|1809.4|1806.4|49
1627034400000|2021-07-23 10:00:00|1809.4|1806.4|1811.2|1808.2|1811.4|1808.4|1809.4|1806.4|187
1627034700000|2021-07-23 10:05:00|1811.4|1808.4|1811.2|1808.2|1811.4|1808.4|1810.4|1807.4|152
1627035000000|2021-07-23 10:10:00|1812.2|1809.2|1812.2|1809.2|1812.4|1809.4|1811.2|1808.2|285
1627035300000|2021-07-23 10:15:00|1811.4|1808.4|1812.2|1809.2|1812.4|1809.4|1811.2|1808.2|32
1627035600000|2021-07-23 10:20:00|1812.4|1809.4|1810.5|1807.5|1812.4|1809.4|1809.5|1806.5|77
1627035900000|2021-07-23 10:25:00|1811.2|1808.2|1812.5|1809.5|1812.5|1809.5|1810.5|1807.5|48
1627036200000|2021-07-23 10:30:00|1813.5|1810.5|1813.5|1810.5|1813.7|1810.7|1812.7|1809.7|102
1627036500000|2021-07-23 10:35:00|1813.7|1810.7|1812.5|1809.5|1813.7|1810.7|1812.5|1809.5|174
1627036800000|2021-07-23 10:40:00|1813|1810|1811.5|1808.5|1813.5|1810.5|1810.7|1807.7|72
1627037100000|2021-07-23 10:45:00|1811.7|1808.7|1812.7|1809.7|1813.5|1810.5|1811.5|1808.5|96
1627037400000|2021-07-23 10:50:00|1812.8|1809.8|1812.7|1809.7|1813|1810|1812.7|1809.7|30
1627037700000|2021-07-23 10:55:00|1813|1810|1812|1809|1813.2|1810.2|1811.5|1808.5|70
1627038000000|2021-07-23 11:00:00|1811.7|1808.7|1812.5|1809.5|1812.7|1809.7|1811.7|1808.7|102
1627038300000|2021-07-23 11:05:00|1812.7|1809.7|1814.2|1811.2|1815.2|1812.2|1812.5|1809.5|560
1627038600000|2021-07-23 11:10:00|1813.9|1810.9|1814.2|1811.2|1814.2|1811.2|1813.5|1810.5|59
1627038900000|2021-07-23 11:15:00|1813.2|1810.2|1814.4|1811.4|1814.4|1811.4|1811.9|1808.9|93
1627039200000|2021-07-23 11:20:00|1815.1|1812.1|1812.4|1809.4|1815.2|1812.2|1811.4|1808.4|205
1627039500000|2021-07-23 11:25:00|1813.2|1810.2|1813.4|1810.4|1813.4|1810.4|1813.2|1810.2|13
1627039800000|2021-07-23 11:30:00|1813.2|1810.2|1813.2|1810.2|1813.4|1810.4|1813.2|1810.2|56
1627040100000|2021-07-23 11:35:00|1814.2|1811.2|1814.3|1811.3|1814.3|1811.3|1813.2|1810.2|102
1627040400000|2021-07-23 11:40:00|1814.6|1811.6|1811.7|1808.7|1815.3|1812.3|1811.7|1808.7|185
1627040700000|2021-07-23 11:45:00|1811.8|1808.8|1811.8|1808.8|1812.5|1809.5|1810.7|1807.7|171
1627041000000|2021-07-23 11:50:00|1811.5|1808.5|1809.7|1806.7|1811.5|1808.5|1808|1805|187
1627041300000|2021-07-23 11:55:00|1809.8|1806.8|1814.5|1811.5|1814.5|1811.5|1808.8|1805.8|170
1627041600000|2021-07-23 12:00:00|1815.3|1812.3|1818.7|1815.7|1819|1816|1815.3|1812.3|512
1627041900000|2021-07-23 12:05:00|1818.8|1815.8|1817.8|1814.8|1819.7|1816.7|1815.8|1812.8|306
1627042200000|2021-07-23 12:10:00|1819.5|1816.5|1815.5|1812.5|1822.3|1819.3|1813.7|1810.7|673
1627042500000|2021-07-23 12:15:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1814.5|1811.5|92
1627042800000|2021-07-23 12:20:00|1815.6|1812.6|1818.6|1815.6|1819.6|1816.6|1815.6|1812.6|150
1627043100000|2021-07-23 12:25:00|1818.7|1815.7|1819.4|1816.4|1819.6|1816.6|1816.6|1813.6|100
1627043400000|2021-07-23 12:30:00|1819.6|1816.6|1820.4|1817.4|1821.4|1818.4|1818.6|1815.6|188
1627043700000|2021-07-23 12:35:00|1820.3|1817.3|1820.9|1817.9|1821.6|1818.6|1820|1817|317
1627044000000|2021-07-23 12:40:00|1821.3|1818.3|1818.4|1815.4|1821.3|1818.3|1816.6|1813.6|202
1627044300000|2021-07-23 12:45:00|1818.6|1815.6|1812.6|1809.6|1818.6|1815.6|1812.6|1809.6|199
1627044600000|2021-07-23 12:50:00|1813.6|1810.6|1810.6|1807.6|1813.6|1810.6|1809.7|1806.7|218
1627044900000|2021-07-23 12:55:00|1810.7|1807.7|1811.6|1808.6|1813.6|1810.6|1809.6|1806.6|411
1627045200000|2021-07-23 13:00:00|1811.7|1808.7|1811.6|1808.6|1813.7|1810.7|1811.2|1808.2|338
1627045500000|2021-07-23 13:05:00|1811.7|1808.7|1813.6|1810.6|1814.9|1811.9|1811.7|1808.7|123
1627045800000|2021-07-23 13:10:00|1814.1|1811.1|1816.1|1813.1|1817.6|1814.6|1813.6|1810.6|147
1627046100000|2021-07-23 13:15:00|1815.7|1812.7|1817.6|1814.6|1817.6|1814.6|1814.6|1811.6|152
1627046400000|2021-07-23 13:20:00|1817.7|1814.7|1816.3|1813.3|1820.3|1817.3|1816.3|1813.3|441
1627046700000|2021-07-23 13:25:00|1816.4|1813.4|1818.8|1815.8|1819.3|1816.3|1816.4|1813.4|147
1627047000000|2021-07-23 13:30:00|1818.4|1815.4|1817.1|1814.1|1820|1817|1816.1|1813.1|397
1627047300000|2021-07-23 13:35:00|1818|1815|1820|1817|1820.1|1817.1|1818|1815|577
1627047600000|2021-07-23 13:40:00|1820.1|1817.1|1817.4|1814.4|1821.3|1818.3|1817.1|1814.1|419
1627047900000|2021-07-23 13:45:00|1818.4|1815.4|1816.8|1813.8|1819.3|1816.3|1813.3|1810.3|562
1627048200000|2021-07-23 13:50:00|1816.4|1813.4|1812.6|1809.6|1817.3|1814.3|1812.6|1809.6|418
1627048500000|2021-07-23 13:55:00|1812.2|1809.2|1814.6|1811.6|1814.6|1811.6|1811.9|1808.9|235
1627048800000|2021-07-23 14:00:00|1815.3|1812.3|1818.3|1815.3|1819.3|1816.3|1815.3|1812.3|369
1627049100000|2021-07-23 14:05:00|1817.6|1814.6|1822|1819|1822.1|1819.1|1816.6|1813.6|571
1627049400000|2021-07-23 14:10:00|1821.6|1818.6|1825|1822|1826|1823|1821|1818|1292
1627049700000|2021-07-23 14:15:00|1825.2|1822.2|1826|1823|1826|1823|1823.9|1820.9|501
1627050000000|2021-07-23 14:20:00|1825.5|1822.5|1826|1823|1826.3|1823.3|1824.2|1821.2|329
1627050300000|2021-07-23 14:25:00|1826.3|1823.3|1826|1823|1826.3|1823.3|1824.2|1821.2|303
1627050600000|2021-07-23 14:30:00|1826.3|1823.3|1827|1824|1828|1825|1825|1822|503
1627050900000|2021-07-23 14:35:00|1826.2|1823.2|1821.4|1818.4|1826.3|1823.3|1821.4|1818.4|392
1627051200000|2021-07-23 14:40:00|1821.3|1818.3|1822.3|1819.3|1823.9|1820.9|1821.3|1818.3|208
1627051500000|2021-07-23 14:45:00|1822.4|1819.4|1823.5|1820.5|1824.3|1821.3|1821.3|1818.3|171
1627051800000|2021-07-23 14:50:00|1823.6|1820.6|1818.7|1815.7|1824.3|1821.3|1818.7|1815.7|371
1627052100000|2021-07-23 14:55:00|1819.6|1816.6|1818.9|1815.9|1821.6|1818.6|1818.7|1815.7|331
1627052400000|2021-07-23 15:00:00|1818.6|1815.6|1820.7|1817.7|1821.7|1818.7|1817.2|1814.2|417
1627052700000|2021-07-23 15:05:00|1821.6|1818.6|1822.9|1819.9|1822.9|1819.9|1820.7|1817.7|324
1627053000000|2021-07-23 15:10:00|1822.7|1819.7|1821.7|1818.7|1822.9|1819.9|1821.6|1818.6|297
1627053300000|2021-07-23 15:15:00|1821.6|1818.6|1823.3|1820.3|1823.7|1820.7|1821.6|1818.6|471
1627053600000|2021-07-23 15:20:00|1823.6|1820.6|1826.6|1823.6|1826.6|1823.6|1822.9|1819.9|545
1627053900000|2021-07-23 15:25:00|1827.6|1824.6|1829.6|1826.6|1829.6|1826.6|1827.6|1824.6|584
1627054200000|2021-07-23 15:30:00|1830.6|1827.6|1827.6|1824.6|1830.6|1827.6|1827.6|1824.6|304
1627054500000|2021-07-23 15:35:00|1828.1|1825.1|1831.3|1828.3|1831.3|1828.3|1828.1|1825.1|314
1627054800000|2021-07-23 15:40:00|1831.5|1828.5|1833.3|1830.3|1833.3|1830.3|1831.5|1828.5|583
1627055100000|2021-07-23 15:45:00|1832.6|1829.6|1833.3|1830.3|1833.3|1830.3|1831.3|1828.3|357
1627055400000|2021-07-23 15:50:00|1833|1830|1834.6|1831.6|1834.6|1831.6|1832.3|1829.3|275
1627055700000|2021-07-23 15:55:00|1836|1833|1834.6|1831.6|1838.6|1835.6|1833.9|1830.9|958
1627056000000|2021-07-23 16:00:00|1835.6|1832.6|1836.8|1833.8|1837.6|1834.6|1833.9|1830.9|507
1627056300000|2021-07-23 16:05:00|1837.1|1834.1|1837.8|1834.8|1840.6|1837.6|1836.8|1833.8|583
1627056600000|2021-07-23 16:10:00|1837.9|1834.9|1835.9|1832.9|1837.9|1834.9|1834.9|1831.9|531
1627056900000|2021-07-23 16:15:00|1835.2|1832.2|1835.1|1832.1|1835.9|1832.9|1833.9|1830.9|316
1627057200000|2021-07-23 16:20:00|1835.2|1832.2|1832.6|1829.6|1835.2|1832.2|1831.9|1828.9|556
1627057500000|2021-07-23 16:25:00|1832.9|1829.9|1835.6|1832.6|1836.6|1833.6|1832.9|1829.9|576
1627057800000|2021-07-23 16:30:00|1835.8|1832.8|1836.9|1833.9|1837.6|1834.6|1835.6|1832.6|314
1627058100000|2021-07-23 16:35:00|1836.8|1833.8|1837.9|1834.9|1838.6|1835.6|1836.8|1833.8|349
1627058400000|2021-07-23 16:40:00|1836.9|1833.9|1837.9|1834.9|1837.9|1834.9|1836.9|1833.9|423
1627058700000|2021-07-23 16:45:00|1837.6|1834.6|1835.2|1832.2|1837.6|1834.6|1834.9|1831.9|601
1627059000000|2021-07-23 16:50:00|1835.1|1832.1|1830.2|1827.2|1836.9|1833.9|1825.2|1822.2|2293
1627059300000|2021-07-23 16:55:00|1830.1|1827.1|1823.4|1820.4|1830.9|1827.9|1823|1820|802
1627284600000|2021-07-26 07:30:00|1839.1|1836.1|1837.5|1834.5|1843.4|1840.4|1834.8|1831.8|500
1627284900000|2021-07-26 07:35:00|1838.5|1835.5|1836|1833|1843.1|1840.1|1835.6|1832.6|510
1627285200000|2021-07-26 07:40:00|1835.6|1832.6|1828.8|1825.8|1836.5|1833.5|1827.5|1824.5|269
1627285500000|2021-07-26 07:45:00|1827.6|1824.6|1825.3|1822.3|1829.6|1826.6|1821.8|1818.8|385
1627285800000|2021-07-26 07:50:00|1824.9|1821.9|1812.8|1809.8|1827.5|1824.5|1812.8|1809.8|396
1627286100000|2021-07-26 07:55:00|1812.6|1809.6|1814.3|1811.3|1815.1|1812.1|1807.8|1804.8|436
1627286400000|2021-07-26 08:00:00|1814.5|1811.5|1809|1806|1816.5|1813.5|1808.5|1805.5|115
1627286700000|2021-07-26 08:05:00|1809.3|1806.3|1800.5|1797.5|1809.5|1806.5|1792.5|1789.5|1002
1627287000000|2021-07-26 08:10:00|1800.6|1797.6|1800.1|1797.1|1805.1|1802.1|1799.8|1796.8|335
1627287300000|2021-07-26 08:15:00|1799.8|1796.8|1801.6|1798.6|1804.6|1801.6|1799.8|1796.8|198
1627287600000|2021-07-26 08:20:00|1802.3|1799.3|1798.6|1795.6|1803.1|1800.1|1797.5|1794.5|145
1627287900000|2021-07-26 08:25:00|1799.5|1796.5|1803.1|1800.1|1805.1|1802.1|1799.5|1796.5|291
1627288200000|2021-07-26 08:30:00|1803.3|1800.3|1801.6|1798.6|1805.1|1802.1|1800.1|1797.1|209
1627288500000|2021-07-26 08:35:00|1801.8|1798.8|1804.6|1801.6|1804.6|1801.6|1801.8|1798.8|41
1627288800000|2021-07-26 08:40:00|1806.6|1803.6|1811.5|1808.5|1813.2|1810.2|1806.6|1803.6|289
1627289100000|2021-07-26 08:45:00|1812.3|1809.3|1812.3|1809.3|1813.7|1810.7|1811.3|1808.3|115
1627289400000|2021-07-26 08:50:00|1813.2|1810.2|1813.6|1810.6|1815.8|1812.8|1812.6|1809.6|92
1627289700000|2021-07-26 08:55:00|1813.5|1810.5|1811.6|1808.6|1813.5|1810.5|1811.5|1808.5|42
1627290000000|2021-07-26 09:00:00|1809.8|1806.8|1816.3|1813.3|1816.3|1813.3|1809.8|1806.8|92
1627290300000|2021-07-26 09:05:00|1816.7|1813.7|1818.2|1815.2|1818.3|1815.3|1816.5|1813.5|112
1627290600000|2021-07-26 09:10:00|1818.3|1815.3|1820.3|1817.3|1822.3|1819.3|1818.3|1815.3|130
1627290900000|2021-07-26 09:15:00|1821.2|1818.2|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|46
1627291200000|2021-07-26 09:20:00|1820.5|1817.5|1822.3|1819.3|1823.3|1820.3|1820.5|1817.5|207
1627291500000|2021-07-26 09:25:00|1822.2|1819.2|1822|1819|1823.5|1820.5|1821|1818|111
1627291800000|2021-07-26 09:30:00|1822.3|1819.3|1822.3|1819.3|1823.3|1820.3|1821.3|1818.3|62
1627292100000|2021-07-26 09:35:00|1821.3|1818.3|1821.3|1818.3|1823.3|1820.3|1818.5|1815.5|142
1627292400000|2021-07-26 09:40:00|1821.2|1818.2|1822.5|1819.5|1822.5|1819.5|1820.2|1817.2|61
1627292700000|2021-07-26 09:45:00|1822.8|1819.8|1824.8|1821.8|1825.3|1822.3|1822.8|1819.8|95
1627293000000|2021-07-26 09:50:00|1824.7|1821.7|1827.2|1824.2|1829|1826|1824.7|1821.7|190
1627293300000|2021-07-26 09:55:00|1827|1824|1826.2|1823.2|1828.2|1825.2|1826|1823|77
1627293600000|2021-07-26 10:00:00|1826.9|1823.9|1832|1829|1832|1829|1826.9|1823.9|266
1627293900000|2021-07-26 10:05:00|1832.2|1829.2|1831.4|1828.4|1832.2|1829.2|1830.9|1827.9|127
1627294200000|2021-07-26 10:10:00|1831|1828|1832.9|1829.9|1832.9|1829.9|1831|1828|78
1627294500000|2021-07-26 10:15:00|1832|1829|1830|1827|1832.4|1829.4|1828.2|1825.2|346
1627294800000|2021-07-26 10:20:00|1829|1826|1830.5|1827.5|1831.4|1828.4|1829|1826|63
1627295100000|2021-07-26 10:25:00|1830.9|1827.9|1829|1826|1830.9|1827.9|1827.2|1824.2|86
1627295400000|2021-07-26 10:30:00|1828.9|1825.9|1833|1830|1833|1830|1828|1825|91
1627295700000|2021-07-26 10:35:00|1831.5|1828.5|1832|1829|1833|1830|1830|1827|117
1627296000000|2021-07-26 10:40:00|1832.3|1829.3|1832|1829|1833|1830|1831.2|1828.2|170
1627296300000|2021-07-26 10:45:00|1832.7|1829.7|1834.9|1831.9|1834.9|1831.9|1832.7|1829.7|124
1627296600000|2021-07-26 10:50:00|1835|1832|1833.9|1830.9|1836.4|1833.4|1833|1830|281
1627296900000|2021-07-26 10:55:00|1834|1831|1834.4|1831.4|1834.9|1831.9|1833|1830|87
1627297200000|2021-07-26 11:00:00|1834|1831|1833.9|1830.9|1834.9|1831.9|1831.9|1828.9|205
1627297500000|2021-07-26 11:05:00|1833.2|1830.2|1834.4|1831.4|1834.4|1831.4|1833|1830|53
1627297800000|2021-07-26 11:10:00|1834|1831|1839.2|1836.2|1839.4|1836.4|1833.9|1830.9|166
1627298100000|2021-07-26 11:15:00|1838.5|1835.5|1834.2|1831.2|1838.5|1835.5|1833.9|1830.9|124
1627298400000|2021-07-26 11:20:00|1834|1831|1833.7|1830.7|1835|1832|1833.2|1830.2|80
1627298700000|2021-07-26 11:25:00|1834|1831|1835.7|1832.7|1837.9|1834.9|1833.2|1830.2|182
1627299000000|2021-07-26 11:30:00|1835.2|1832.2|1836.2|1833.2|1839.2|1836.2|1835|1832|122
1627299300000|2021-07-26 11:35:00|1835.2|1832.2|1837.7|1834.7|1838.2|1835.2|1834.9|1831.9|109
1627299600000|2021-07-26 11:40:00|1837.9|1834.9|1836.4|1833.4|1839.2|1836.2|1835.4|1832.4|143
1627299900000|2021-07-26 11:45:00|1836.5|1833.5|1836.4|1833.4|1837.2|1834.2|1835.4|1832.4|53
1627300200000|2021-07-26 11:50:00|1836|1833|1832.3|1829.3|1836|1833|1830.8|1827.8|185
1627300500000|2021-07-26 11:55:00|1832|1829|1830.5|1827.5|1832.2|1829.2|1830.5|1827.5|121
1627300800000|2021-07-26 12:00:00|1829.7|1826.7|1830.7|1827.7|1831.5|1828.5|1828.7|1825.7|459
1627301100000|2021-07-26 12:05:00|1829.9|1826.9|1828.9|1825.9|1830.5|1827.5|1826.9|1823.9|130
1627301400000|2021-07-26 12:10:00|1829.7|1826.7|1832.9|1829.9|1834.5|1831.5|1829.5|1826.5|219
1627301700000|2021-07-26 12:15:00|1832.7|1829.7|1838.4|1835.4|1838.4|1835.4|1832.5|1829.5|236
1627302000000|2021-07-26 12:20:00|1838.2|1835.2|1838.5|1835.5|1839.5|1836.5|1837.5|1834.5|166
1627302300000|2021-07-26 12:25:00|1839.4|1836.4|1837.5|1834.5|1841.5|1838.5|1836.5|1833.5|548
1627302600000|2021-07-26 12:30:00|1837.7|1834.7|1831.9|1828.9|1838.7|1835.7|1831.9|1828.9|214
1627302900000|2021-07-26 12:35:00|1832.2|1829.2|1830|1827|1832.2|1829.2|1828.2|1825.2|260
1627303200000|2021-07-26 12:40:00|1829.9|1826.9|1832.9|1829.9|1832.9|1829.9|1829|1826|168
1627303500000|2021-07-26 12:45:00|1833.5|1830.5|1831.9|1828.9|1833.5|1830.5|1830.9|1827.9|113
1627303800000|2021-07-26 12:50:00|1832.5|1829.5|1834.9|1831.9|1834.9|1831.9|1832.5|1829.5|110
1627304100000|2021-07-26 12:55:00|1835.7|1832.7|1835.7|1832.7|1836.5|1833.5|1834.9|1831.9|95
1627304400000|2021-07-26 13:00:00|1835.9|1832.9|1840.5|1837.5|1841.9|1838.9|1835.9|1832.9|543
1627304700000|2021-07-26 13:05:00|1840.2|1837.2|1839.5|1836.5|1840.5|1837.5|1838.5|1835.5|298
1627305000000|2021-07-26 13:10:00|1838.7|1835.7|1836.6|1833.6|1838.7|1835.7|1834.2|1831.2|297
1627305300000|2021-07-26 13:15:00|1836.9|1833.9|1843.4|1840.4|1843.4|1840.4|1836.9|1833.9|200
1627305600000|2021-07-26 13:20:00|1843.2|1840.2|1843.4|1840.4|1846.2|1843.2|1842.6|1839.6|666
1627305900000|2021-07-26 13:25:00|1843.6|1840.6|1847.2|1844.2|1848.2|1845.2|1843.4|1840.4|223
1627306200000|2021-07-26 13:30:00|1847.6|1844.6|1858.4|1855.4|1858.9|1855.9|1847.6|1844.6|1885
1627306500000|2021-07-26 13:35:00|1858.9|1855.9|1850.4|1847.4|1858.9|1855.9|1849.2|1846.2|1116
1627306800000|2021-07-26 13:40:00|1850.2|1847.2|1842.6|1839.6|1853.1|1850.1|1842.6|1839.6|775
1627307100000|2021-07-26 13:45:00|1842.4|1839.4|1842.4|1839.4|1843.7|1840.7|1836.7|1833.7|990
1627307400000|2021-07-26 13:50:00|1842.6|1839.6|1828.2|1825.2|1843.4|1840.4|1828.2|1825.2|831
1627307700000|2021-07-26 13:55:00|1827.9|1824.9|1838.7|1835.7|1838.9|1835.9|1827.7|1824.7|498
1627308000000|2021-07-26 14:00:00|1838.4|1835.4|1841.9|1838.9|1841.9|1838.9|1837.9|1834.9|384
1627308300000|2021-07-26 14:05:00|1841.7|1838.7|1845.9|1842.9|1846.7|1843.7|1841.6|1838.6|480
1627308600000|2021-07-26 14:10:00|1845.7|1842.7|1847.6|1844.6|1848.6|1845.6|1843.6|1840.6|395
1627308900000|2021-07-26 14:15:00|1845.2|1842.2|1848.6|1845.6|1850.6|1847.6|1844.7|1841.7|645
1627309200000|2021-07-26 14:20:00|1848.9|1845.9|1849.6|1846.6|1851.6|1848.6|1848.7|1845.7|241
1627309500000|2021-07-26 14:25:00|1849.7|1846.7|1845.7|1842.7|1849.7|1846.7|1844.9|1841.9|205
1627309800000|2021-07-26 14:30:00|1845.9|1842.9|1853.3|1850.3|1854.8|1851.8|1845.9|1842.9|539
1627310100000|2021-07-26 14:35:00|1852.4|1849.4|1855.3|1852.3|1855.3|1852.3|1852.3|1849.3|282
1627310400000|2021-07-26 14:40:00|1856.3|1853.3|1846.6|1843.6|1857.3|1854.3|1846.6|1843.6|602
1627310700000|2021-07-26 14:45:00|1847.3|1844.3|1854.3|1851.3|1855.3|1852.3|1846.9|1843.9|306
1627311000000|2021-07-26 14:50:00|1854.4|1851.4|1853.3|1850.3|1856.8|1853.8|1853.3|1850.3|221
1627311300000|2021-07-26 14:55:00|1853.4|1850.4|1850.6|1847.6|1854.4|1851.4|1849.6|1846.6|193
1627311600000|2021-07-26 15:00:00|1851.3|1848.3|1852.4|1849.4|1853.3|1850.3|1850.3|1847.3|180
1627311900000|2021-07-26 15:05:00|1850.6|1847.6|1841.9|1838.9|1850.6|1847.6|1841.9|1838.9|251
1627312200000|2021-07-26 15:10:00|1842.2|1839.2|1836.1|1833.1|1844.9|1841.9|1835.9|1832.9|394
1627312500000|2021-07-26 15:15:00|1836.7|1833.7|1847.9|1844.9|1847.9|1844.9|1836.1|1833.1|481
1627312800000|2021-07-26 15:20:00|1847.4|1844.4|1848.6|1845.6|1849.2|1846.2|1845.9|1842.9|293
1627313100000|2021-07-26 15:25:00|1848.7|1845.7|1849.3|1846.3|1849.3|1846.3|1846.9|1843.9|196
1627313400000|2021-07-26 15:30:00|1849.8|1846.8|1848.9|1845.9|1850.8|1847.8|1847.9|1844.9|191
1627313700000|2021-07-26 15:35:00|1847.9|1844.9|1843.8|1840.8|1849.9|1846.9|1841.9|1838.9|224
1627314000000|2021-07-26 15:40:00|1842.9|1839.9|1838.8|1835.8|1842.9|1839.9|1836.6|1833.6|433
1627314300000|2021-07-26 15:45:00|1839.1|1836.1|1844.8|1841.8|1845.1|1842.1|1838.6|1835.6|131
1627314600000|2021-07-26 15:50:00|1845.4|1842.4|1837.9|1834.9|1845.6|1842.6|1837.9|1834.9|253
1627314900000|2021-07-26 15:55:00|1838.8|1835.8|1844.4|1841.4|1846.6|1843.6|1838.8|1835.8|269
1627371000000|2021-07-27 07:30:00|1868.1|1865.1|1869.7|1866.7|1874.1|1871.1|1865.2|1862.2|1038
1627371300000|2021-07-27 07:35:00|1871.4|1868.4|1876.1|1873.1|1877.6|1874.6|1871|1868|367
1627371600000|2021-07-27 07:40:00|1876.6|1873.6|1874.7|1871.7|1876.6|1873.6|1873.7|1870.7|117
1627371900000|2021-07-27 07:45:00|1873.9|1870.9|1873.7|1870.7|1874.6|1871.6|1873.6|1870.6|168
1627372200000|2021-07-27 07:50:00|1873.6|1870.6|1869.9|1866.9|1874.1|1871.1|1868.9|1865.9|443
1627372500000|2021-07-27 07:55:00|1869.7|1866.7|1870.7|1867.7|1871.7|1868.7|1869.4|1866.4|68
1627372800000|2021-07-27 08:00:00|1871.7|1868.7|1867.6|1864.6|1872.7|1869.7|1867.2|1864.2|196
1627373100000|2021-07-27 08:05:00|1867.2|1864.2|1868.7|1865.7|1869.6|1866.6|1867.2|1864.2|88
1627373400000|2021-07-27 08:10:00|1869.4|1866.4|1867.9|1864.9|1869.7|1866.7|1866.6|1863.6|75
1627373700000|2021-07-27 08:15:00|1868.2|1865.2|1863.2|1860.2|1868.7|1865.7|1861.7|1858.7|297
1627374000000|2021-07-27 08:20:00|1863.6|1860.6|1868.9|1865.9|1868.9|1865.9|1862.9|1859.9|154
1627374300000|2021-07-27 08:25:00|1869.1|1866.1|1861.2|1858.2|1869.1|1866.1|1861.2|1858.2|225
1627374600000|2021-07-27 08:30:00|1861.4|1858.4|1864.4|1861.4|1865.2|1862.2|1861.1|1858.1|213
1627374900000|2021-07-27 08:35:00|1864.2|1861.2|1862.6|1859.6|1866.2|1863.2|1862.6|1859.6|159
1627375200000|2021-07-27 08:40:00|1863.2|1860.2|1863.2|1860.2|1863.2|1860.2|1862.2|1859.2|63
1627375500000|2021-07-27 08:45:00|1863.6|1860.6|1864.2|1861.2|1865.2|1862.2|1862.2|1859.2|87
1627375800000|2021-07-27 08:50:00|1864.1|1861.1|1866.9|1863.9|1867.2|1864.2|1863.4|1860.4|384
1627376100000|2021-07-27 08:55:00|1867.2|1864.2|1865.2|1862.2|1868.1|1865.1|1865.2|1862.2|109
1627376400000|2021-07-27 09:00:00|1865.7|1862.7|1865.1|1862.1|1867.1|1864.1|1865.1|1862.1|143
1627376700000|2021-07-27 09:05:00|1865.7|1862.7|1865.9|1862.9|1865.9|1862.9|1865.1|1862.1|25
1627377000000|2021-07-27 09:10:00|1866.1|1863.1|1866.9|1863.9|1867.2|1864.2|1865.9|1862.9|51
1627377300000|2021-07-27 09:15:00|1866.2|1863.2|1864.2|1861.2|1867.2|1864.2|1864.2|1861.2|174
1627377600000|2021-07-27 09:20:00|1864.1|1861.1|1863.2|1860.2|1864.2|1861.2|1862.2|1859.2|46
1627377900000|2021-07-27 09:25:00|1863.6|1860.6|1864.1|1861.1|1864.1|1861.1|1863.1|1860.1|12
1627378200000|2021-07-27 09:30:00|1863.4|1860.4|1862.2|1859.2|1863.4|1860.4|1861.2|1858.2|69
1627378500000|2021-07-27 09:35:00|1861.2|1858.2|1860.4|1857.4|1862.1|1859.1|1859.9|1856.9|126
1627378800000|2021-07-27 09:40:00|1860.9|1857.9|1859.1|1856.1|1860.9|1857.9|1859.1|1856.1|37
1627379100000|2021-07-27 09:45:00|1859.4|1856.4|1859.9|1856.9|1859.9|1856.9|1859.1|1856.1|44
1627379400000|2021-07-27 09:50:00|1859.6|1856.6|1859.9|1856.9|1860.9|1857.9|1859.4|1856.4|53
1627379700000|2021-07-27 09:55:00|1859.6|1856.6|1859.1|1856.1|1860.1|1857.1|1859.1|1856.1|18
1627380000000|2021-07-27 10:00:00|1858.3|1855.3|1860.9|1857.9|1860.9|1857.9|1858.1|1855.1|169
1627380300000|2021-07-27 10:05:00|1860.1|1857.1|1860.9|1857.9|1860.9|1857.9|1859.9|1856.9|143
1627380600000|2021-07-27 10:10:00|1861.9|1858.9|1863.9|1860.9|1864.8|1861.8|1861.9|1858.9|181
1627380900000|2021-07-27 10:15:00|1863.4|1860.4|1863.9|1860.9|1864.9|1861.9|1863.4|1860.4|83
1627381200000|2021-07-27 10:20:00|1864.1|1861.1|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|230
1627381500000|2021-07-27 10:25:00|1865.3|1862.3|1865.9|1862.9|1866.9|1863.9|1865.1|1862.1|66
1627381800000|2021-07-27 10:30:00|1865.3|1862.3|1865.9|1862.9|1867.4|1864.4|1865.1|1862.1|252
1627382100000|2021-07-27 10:35:00|1866.1|1863.1|1867.9|1864.9|1867.9|1864.9|1866.1|1863.1|88
1627382400000|2021-07-27 10:40:00|1867.4|1864.4|1866.9|1863.9|1867.9|1864.9|1866.9|1863.9|133
1627382700000|2021-07-27 10:45:00|1866.3|1863.3|1865.9|1862.9|1866.9|1863.9|1863.9|1860.9|151
1627383000000|2021-07-27 10:50:00|1865.6|1862.6|1866.9|1863.9|1866.9|1863.9|1864.9|1861.9|40
1627383300000|2021-07-27 10:55:00|1867.3|1864.3|1865.9|1862.9|1867.9|1864.9|1865.9|1862.9|359
1627383600000|2021-07-27 11:00:00|1866.1|1863.1|1864.1|1861.1|1866.1|1863.1|1863.9|1860.9|42
1627383900000|2021-07-27 11:05:00|1864.9|1861.9|1864.1|1861.1|1864.9|1861.9|1863.1|1860.1|105
1627384200000|2021-07-27 11:10:00|1863.6|1860.6|1864.3|1861.3|1864.3|1861.3|1861.3|1858.3|397
1627384500000|2021-07-27 11:15:00|1865.3|1862.3|1864.9|1861.9|1866.9|1863.9|1864.9|1861.9|422
1627384800000|2021-07-27 11:20:00|1865.1|1862.1|1864.1|1861.1|1865.9|1862.9|1864.1|1861.1|58
1627385100000|2021-07-27 11:25:00|1864.3|1861.3|1865.1|1862.1|1865.3|1862.3|1864.1|1861.1|38
1627385400000|2021-07-27 11:30:00|1864.9|1861.9|1861.4|1858.4|1864.9|1861.9|1861.3|1858.3|371
1627385700000|2021-07-27 11:35:00|1862.4|1859.4|1861.3|1858.3|1863.4|1860.4|1860.8|1857.8|886
1627386000000|2021-07-27 11:40:00|1861.1|1858.1|1859.9|1856.9|1862.6|1859.6|1859.9|1856.9|138
1627386300000|2021-07-27 11:45:00|1860.8|1857.8|1862.3|1859.3|1862.3|1859.3|1860.6|1857.6|64
1627386600000|2021-07-27 11:50:00|1861.8|1858.8|1864.6|1861.6|1864.6|1861.6|1861.8|1858.8|159
1627386900000|2021-07-27 11:55:00|1865|1862|1866.6|1863.6|1866.6|1863.6|1864.8|1861.8|184
1627387200000|2021-07-27 12:00:00|1867.6|1864.6|1871.6|1868.6|1872.5|1869.5|1867.6|1864.6|483
1627387500000|2021-07-27 12:05:00|1871|1868|1871.5|1868.5|1872.6|1869.6|1870.3|1867.3|236
1627387800000|2021-07-27 12:10:00|1872.3|1869.3|1870.6|1867.6|1872.3|1869.3|1868.8|1865.8|361
1627388100000|2021-07-27 12:15:00|1871|1868|1869.8|1866.8|1871.6|1868.6|1869.6|1866.6|329
1627388400000|2021-07-27 12:20:00|1869.6|1866.6|1872.6|1869.6|1874.6|1871.6|1869.6|1866.6|303
1627388700000|2021-07-27 12:25:00|1871.8|1868.8|1870.6|1867.6|1872|1869|1870.6|1867.6|113
1627389000000|2021-07-27 12:30:00|1870.8|1867.8|1872.6|1869.6|1872.6|1869.6|1869.6|1866.6|383
1627389300000|2021-07-27 12:35:00|1872.8|1869.8|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|70
1627389600000|2021-07-27 12:40:00|1872.6|1869.6|1871.6|1868.6|1872.8|1869.8|1871.6|1868.6|69
1627389900000|2021-07-27 12:45:00|1871.8|1868.8|1874.6|1871.6|1874.6|1871.6|1871.8|1868.8|173
1627390200000|2021-07-27 12:50:00|1873.6|1870.6|1871.8|1868.8|1873.8|1870.8|1871|1868|155
1627390500000|2021-07-27 12:55:00|1871.6|1868.6|1874.6|1871.6|1874.6|1871.6|1871.6|1868.6|170
1627390800000|2021-07-27 13:00:00|1876.3|1873.3|1874.6|1871.6|1876.3|1873.3|1874.5|1871.5|316
1627391100000|2021-07-27 13:05:00|1875|1872|1875.3|1872.3|1876.3|1873.3|1874.3|1871.3|152
1627391400000|2021-07-27 13:10:00|1875.5|1872.5|1875.3|1872.3|1876.3|1873.3|1875.3|1872.3|155
1627391700000|2021-07-27 13:15:00|1875.8|1872.8|1882|1879|1882|1879|1875.3|1872.3|1052
1627392000000|2021-07-27 13:20:00|1883|1880|1878.3|1875.3|1884|1881|1878.3|1875.3|773
1627392300000|2021-07-27 13:25:00|1879.3|1876.3|1880.5|1877.5|1883.3|1880.3|1878.3|1875.3|365
1627392600000|2021-07-27 13:30:00|1880.6|1877.6|1882.6|1879.6|1884.1|1881.1|1880.6|1877.6|604
1627392900000|2021-07-27 13:35:00|1882.3|1879.3|1877.5|1874.5|1886|1883|1877.5|1874.5|734
1627393200000|2021-07-27 13:40:00|1877.6|1874.6|1877.5|1874.5|1880.5|1877.5|1874.5|1871.5|332
1627393500000|2021-07-27 13:45:00|1877.3|1874.3|1875.8|1872.8|1878.7|1875.7|1875.7|1872.7|573
1627393800000|2021-07-27 13:50:00|1876.7|1873.7|1875.7|1872.7|1878.8|1875.8|1873.8|1870.8|384
1627394100000|2021-07-27 13:55:00|1876.3|1873.3|1876.7|1873.7|1876.8|1873.8|1873.7|1870.7|258
1627394400000|2021-07-27 14:00:00|1877.7|1874.7|1878.7|1875.7|1881.7|1878.7|1877.7|1874.7|464
1627394700000|2021-07-27 14:05:00|1878.8|1875.8|1881.7|1878.7|1883.7|1880.7|1878.8|1875.8|437
1627395000000|2021-07-27 14:10:00|1882.7|1879.7|1883.5|1880.5|1883.7|1880.7|1882.7|1879.7|713
1627395300000|2021-07-27 14:15:00|1883.3|1880.3|1884.5|1881.5|1884.5|1881.5|1881.7|1878.7|414
1627395600000|2021-07-27 14:20:00|1884.3|1881.3|1877.8|1874.8|1884.3|1881.3|1877|1874|950
1627395900000|2021-07-27 14:25:00|1877.2|1874.2|1879.7|1876.7|1879.7|1876.7|1876.7|1873.7|246
1627396200000|2021-07-27 14:30:00|1880|1877|1879.5|1876.5|1882.3|1879.3|1878.7|1875.7|253
1627396500000|2021-07-27 14:35:00|1880.5|1877.5|1878.3|1875.3|1880.5|1877.5|1877.3|1874.3|235
1627396800000|2021-07-27 14:40:00|1878.7|1875.7|1876.3|1873.3|1881.8|1878.8|1876|1873|274
1627397100000|2021-07-27 14:45:00|1876.5|1873.5|1875.7|1872.7|1878.3|1875.3|1875.5|1872.5|149
1627397400000|2021-07-27 14:50:00|1874.7|1871.7|1871.7|1868.7|1874.7|1871.7|1866|1863|687
1627397700000|2021-07-27 14:55:00|1871.3|1868.3|1875.3|1872.3|1875.3|1872.3|1868.8|1865.8|551
1627398000000|2021-07-27 15:00:00|1875|1872|1873|1870|1875|1872|1873|1870|210
1627398300000|2021-07-27 15:05:00|1873.8|1870.8|1866|1863|1874.8|1871.8|1865.5|1862.5|351
1627398600000|2021-07-27 15:10:00|1865|1862|1860.5|1857.5|1866.8|1863.8|1860.3|1857.3|1716
1627398900000|2021-07-27 15:15:00|1859.5|1856.5|1865|1862|1866|1863|1858.5|1855.5|759
1627399200000|2021-07-27 15:20:00|1865.3|1862.3|1872.2|1869.2|1872.5|1869.5|1863.2|1860.2|427
1627399500000|2021-07-27 15:25:00|1872|1869|1868.2|1865.2|1872.3|1869.3|1867.8|1864.8|279
1627399800000|2021-07-27 15:30:00|1868.3|1865.3|1864.5|1861.5|1869.3|1866.3|1860.5|1857.5|502
1627400100000|2021-07-27 15:35:00|1863.7|1860.7|1862.5|1859.5|1863.7|1860.7|1859|1856|326
1627400400000|2021-07-27 15:40:00|1862.2|1859.2|1856.5|1853.5|1862.2|1859.2|1856.2|1853.2|435
1627400700000|2021-07-27 15:45:00|1855.2|1852.2|1856.9|1853.9|1860|1857|1852.4|1849.4|1048
1627401000000|2021-07-27 15:50:00|1857|1854|1853.7|1850.7|1858|1855|1853.7|1850.7|260
1627401300000|2021-07-27 15:55:00|1853.9|1850.9|1848.7|1845.7|1855.7|1852.7|1842.9|1839.9|1352
1627401600000|2021-07-27 16:00:00|1848.9|1845.9|1848|1845|1850|1847|1845|1842|472
1627401900000|2021-07-27 16:05:00|1847.9|1844.9|1850.9|1847.9|1851|1848|1847.9|1844.9|407
1627402200000|2021-07-27 16:10:00|1851|1848|1846.9|1843.9|1851|1848|1846.9|1843.9|330
1627402500000|2021-07-27 16:15:00|1847|1844|1849.9|1846.9|1850.9|1847.9|1845.7|1842.7|298
1627402800000|2021-07-27 16:20:00|1850.5|1847.5|1847.9|1844.9|1851.2|1848.2|1847.9|1844.9|278
1627403100000|2021-07-27 16:25:00|1848|1845|1847|1844|1850|1847|1846.7|1843.7|295
1627403400000|2021-07-27 16:30:00|1846.9|1843.9|1850.2|1847.2|1850.7|1847.7|1846.7|1843.7|364
1627403700000|2021-07-27 16:35:00|1850.4|1847.4|1850|1847|1851|1848|1849.7|1846.7|330
1627404000000|2021-07-27 16:40:00|1849.9|1846.9|1853.9|1850.9|1853.9|1850.9|1849.7|1846.7|451
1627404300000|2021-07-27 16:45:00|1853.7|1850.7|1855|1852|1856|1853|1851.9|1848.9|578
1627404600000|2021-07-27 16:50:00|1854.9|1851.9|1851|1848|1855|1852|1847.7|1844.7|1580
1627404900000|2021-07-27 16:55:00|1850.9|1847.9|1852.2|1849.2|1853.9|1850.9|1845.9|1842.9|496
1627457400000|2021-07-28 07:30:00|1853.1|1850.1|1844.3|1841.3|1854|1851|1842.1|1839.1|850
1627457700000|2021-07-28 07:35:00|1844.5|1841.5|1832.5|1829.5|1850.2|1847.2|1826.2|1823.2|1061
1627458000000|2021-07-28 07:40:00|1833.5|1830.5|1837.7|1834.7|1837.7|1834.7|1829|1826|261
1627458300000|2021-07-28 07:45:00|1836.7|1833.7|1838.5|1835.5|1839.7|1836.7|1834.7|1831.7|114
1627458600000|2021-07-28 07:50:00|1838.7|1835.7|1836.7|1833.7|1840.5|1837.5|1835.7|1832.7|193
1627458900000|2021-07-28 07:55:00|1835.7|1832.7|1837.5|1834.5|1837.7|1834.7|1834.7|1831.7|81
1627459200000|2021-07-28 08:00:00|1838|1835|1834.5|1831.5|1839|1836|1834.5|1831.5|186
1627459500000|2021-07-28 08:05:00|1834.2|1831.2|1838.5|1835.5|1839.3|1836.3|1833.5|1830.5|120
1627459800000|2021-07-28 08:10:00|1838.8|1835.8|1834.3|1831.3|1839.3|1836.3|1832.7|1829.7|203
1627460100000|2021-07-28 08:15:00|1834.7|1831.7|1838.7|1835.7|1838.7|1835.7|1834.7|1831.7|39
1627460400000|2021-07-28 08:20:00|1839.7|1836.7|1840.7|1837.7|1841.7|1838.7|1839.3|1836.3|101
1627460700000|2021-07-28 08:25:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1840.7|1837.7|72
1627461000000|2021-07-28 08:30:00|1841.5|1838.5|1839.5|1836.5|1842.5|1839.5|1839|1836|215
1627461300000|2021-07-28 08:35:00|1839.3|1836.3|1836.3|1833.3|1839.5|1836.5|1835.7|1832.7|80
1627461600000|2021-07-28 08:40:00|1835.7|1832.7|1834.7|1831.7|1836.5|1833.5|1834.7|1831.7|53
1627461900000|2021-07-28 08:45:00|1835|1832|1837.7|1834.7|1838.2|1835.2|1834.7|1831.7|463
1627462200000|2021-07-28 08:50:00|1838|1835|1839.7|1836.7|1840.5|1837.5|1838|1835|56
1627462500000|2021-07-28 08:55:00|1839.5|1836.5|1839.7|1836.7|1844.7|1841.7|1839.5|1836.5|99
1627462800000|2021-07-28 09:00:00|1840.5|1837.5|1839.7|1836.7|1840.5|1837.5|1839.7|1836.7|65
1627463100000|2021-07-28 09:05:00|1838.7|1835.7|1839.5|1836.5|1839.7|1836.7|1838.7|1835.7|41
1627463400000|2021-07-28 09:10:00|1839.7|1836.7|1839.4|1836.4|1839.7|1836.7|1838.7|1835.7|20
1627463700000|2021-07-28 09:15:00|1839.2|1836.2|1839.7|1836.7|1839.7|1836.7|1838.5|1835.5|24
1627464000000|2021-07-28 09:20:00|1839.4|1836.4|1840.5|1837.5|1840.5|1837.5|1839.4|1836.4|22
1627464300000|2021-07-28 09:25:00|1840.4|1837.4|1840.5|1837.5|1840.7|1837.7|1840.4|1837.4|35
1627464600000|2021-07-28 09:30:00|1840.4|1837.4|1840.7|1837.7|1840.7|1837.7|1839.5|1836.5|52
1627464900000|2021-07-28 09:35:00|1840.5|1837.5|1844.7|1841.7|1844.7|1841.7|1840.5|1837.5|44
1627465200000|2021-07-28 09:40:00|1845.4|1842.4|1846.4|1843.4|1847.5|1844.5|1845.4|1842.4|41
1627465500000|2021-07-28 09:45:00|1845.5|1842.5|1847.5|1844.5|1847.5|1844.5|1844.4|1841.4|77
1627465800000|2021-07-28 09:50:00|1847.4|1844.4|1851.4|1848.4|1854.4|1851.4|1847.4|1844.4|535
1627466100000|2021-07-28 09:55:00|1851.2|1848.2|1851.4|1848.4|1856|1853|1851|1848|116
1627466400000|2021-07-28 10:00:00|1851.2|1848.2|1854|1851|1854.2|1851.2|1850.4|1847.4|98
1627466700000|2021-07-28 10:05:00|1854.4|1851.4|1855.2|1852.2|1856|1853|1854.2|1851.2|90
1627467000000|2021-07-28 10:10:00|1855.4|1852.4|1856.2|1853.2|1858|1855|1855.2|1852.2|225
1627467300000|2021-07-28 10:15:00|1856|1853|1854.2|1851.2|1856.2|1853.2|1849.4|1846.4|263
1627467600000|2021-07-28 10:20:00|1854|1851|1853|1850|1855|1852|1852|1849|83
1627467900000|2021-07-28 10:25:00|1853.2|1850.2|1853.2|1850.2|1854|1851|1852|1849|113
1627468200000|2021-07-28 10:30:00|1853|1850|1856|1853|1856|1853|1850.4|1847.4|172
1627468500000|2021-07-28 10:35:00|1856.2|1853.2|1859|1856|1859|1856|1856|1853|100
1627468800000|2021-07-28 10:40:00|1858|1855|1858.7|1855.7|1859.9|1856.9|1857|1854|473
1627469100000|2021-07-28 10:45:00|1858.2|1855.2|1856.7|1853.7|1858.7|1855.7|1856|1853|68
1627469400000|2021-07-28 10:50:00|1856.9|1853.9|1853.7|1850.7|1856.9|1853.9|1853|1850|72
1627469700000|2021-07-28 10:55:00|1853.9|1850.9|1850.2|1847.2|1853.9|1850.9|1847.7|1844.7|353
1627470000000|2021-07-28 11:00:00|1850|1847|1848.7|1845.7|1850.7|1847.7|1846.4|1843.4|106
1627470300000|2021-07-28 11:05:00|1848.4|1845.4|1851|1848|1851|1848|1848.4|1845.4|50
1627470600000|2021-07-28 11:10:00|1850|1847|1849.2|1846.2|1851|1848|1848.2|1845.2|80
1627470900000|2021-07-28 11:15:00|1849|1846|1846.2|1843.2|1849.2|1846.2|1844.4|1841.4|93
1627471200000|2021-07-28 11:20:00|1846.4|1843.4|1848.1|1845.1|1848.2|1845.2|1846.2|1843.2|27
1627471500000|2021-07-28 11:25:00|1849.1|1846.1|1847.2|1844.2|1849.1|1846.1|1847.1|1844.1|36
1627471800000|2021-07-28 11:30:00|1847.1|1844.1|1853.1|1850.1|1853.1|1850.1|1847.1|1844.1|76
1627472100000|2021-07-28 11:35:00|1851.7|1848.7|1852.1|1849.1|1852.1|1849.1|1851.1|1848.1|25
1627472400000|2021-07-28 11:40:00|1851.7|1848.7|1853.2|1850.2|1853.2|1850.2|1851.2|1848.2|96
1627472700000|2021-07-28 11:45:00|1854.1|1851.1|1853.9|1850.9|1856.7|1853.7|1853.9|1850.9|133
1627473000000|2021-07-28 11:50:00|1854.1|1851.1|1853.6|1850.6|1855.1|1852.1|1853.1|1850.1|54
1627473300000|2021-07-28 11:55:00|1853.2|1850.2|1860.2|1857.2|1860.2|1857.2|1851.1|1848.1|232
1627473600000|2021-07-28 12:00:00|1859.2|1856.2|1867.2|1864.2|1867.2|1864.2|1856.9|1853.9|350
1627473900000|2021-07-28 12:05:00|1867.1|1864.1|1868.2|1865.2|1870.6|1867.6|1865.2|1862.2|440
1627474200000|2021-07-28 12:10:00|1871.1|1868.1|1874.1|1871.1|1874.1|1871.1|1871.1|1868.1|442
1627474500000|2021-07-28 12:15:00|1873.2|1870.2|1870.2|1867.2|1873.2|1870.2|1867.9|1864.9|345
1627474800000|2021-07-28 12:20:00|1869.6|1866.6|1867.4|1864.4|1870.4|1867.4|1867.4|1864.4|477
1627475100000|2021-07-28 12:25:00|1868.2|1865.2|1866.4|1863.4|1870.4|1867.4|1865.4|1862.4|201
1627475400000|2021-07-28 12:30:00|1866.2|1863.2|1873.2|1870.2|1873.2|1870.2|1865.2|1862.2|326
1627475700000|2021-07-28 12:35:00|1874.1|1871.1|1872.2|1869.2|1875.2|1872.2|1872.2|1869.2|368
1627476000000|2021-07-28 12:40:00|1872.1|1869.1|1870.4|1867.4|1872.9|1869.9|1870.4|1867.4|104
1627476300000|2021-07-28 12:45:00|1870.9|1867.9|1869.4|1866.4|1871.4|1868.4|1868.9|1865.9|154
1627476600000|2021-07-28 12:50:00|1870.2|1867.2|1870.4|1867.4|1871.4|1868.4|1869.9|1866.9|141
1627476900000|2021-07-28 12:55:00|1870.3|1867.3|1870.3|1867.3|1870.8|1867.8|1867.4|1864.4|99
1627477200000|2021-07-28 13:00:00|1870.4|1867.4|1874.1|1871.1|1875.3|1872.3|1870.4|1867.4|349
1627477500000|2021-07-28 13:05:00|1875.1|1872.1|1873.3|1870.3|1875.1|1872.1|1873.1|1870.1|173
1627477800000|2021-07-28 13:10:00|1872.4|1869.4|1875.3|1872.3|1875.4|1872.4|1872.4|1869.4|378
1627478100000|2021-07-28 13:15:00|1875.4|1872.4|1874.3|1871.3|1878.1|1875.1|1873.3|1870.3|655
1627478400000|2021-07-28 13:20:00|1874.4|1871.4|1875.6|1872.6|1876.3|1873.3|1874.3|1871.3|120
1627478700000|2021-07-28 13:25:00|1875.3|1872.3|1876.3|1873.3|1876.3|1873.3|1875.1|1872.1|205
1627479000000|2021-07-28 13:30:00|1875.4|1872.4|1876.8|1873.8|1877.3|1874.3|1875.4|1872.4|577
1627479300000|2021-07-28 13:35:00|1877.1|1874.1|1874.1|1871.1|1877.7|1874.7|1871.4|1868.4|456
1627479600000|2021-07-28 13:40:00|1875.1|1872.1|1874.1|1871.1|1877.1|1874.1|1873.1|1870.1|310
1627479900000|2021-07-28 13:45:00|1873.8|1870.8|1871.6|1868.6|1874.1|1871.1|1870.9|1867.9|518
1627480200000|2021-07-28 13:50:00|1871.4|1868.4|1870.4|1867.4|1872.6|1869.6|1868.6|1865.6|520
1627480500000|2021-07-28 13:55:00|1870.6|1867.6|1873.4|1870.4|1873.4|1870.4|1868.8|1865.8|1615
1627480800000|2021-07-28 14:00:00|1873.6|1870.6|1874.4|1871.4|1875.4|1872.4|1873.4|1870.4|258
1627481100000|2021-07-28 14:05:00|1874.6|1871.6|1874.6|1871.6|1875.4|1872.4|1873.4|1870.4|217
1627481400000|2021-07-28 14:10:00|1874.4|1871.4|1869.4|1866.4|1874.6|1871.6|1869.1|1866.1|655
1627481700000|2021-07-28 14:15:00|1869.6|1866.6|1867.4|1864.4|1870.4|1867.4|1867.4|1864.4|689
1627482000000|2021-07-28 14:20:00|1867.6|1864.6|1865.5|1862.5|1869.4|1866.4|1865.5|1862.5|168
1627482300000|2021-07-28 14:25:00|1866.1|1863.1|1865.3|1862.3|1868.1|1865.1|1865.3|1862.3|336
1627482600000|2021-07-28 14:30:00|1865.6|1862.6|1871.3|1868.3|1872.9|1869.9|1865.6|1862.6|270
1627482900000|2021-07-28 14:35:00|1871.9|1868.9|1874.1|1871.1|1874.1|1871.1|1871.9|1868.9|436
1627483200000|2021-07-28 14:40:00|1873.1|1870.1|1870.5|1867.5|1874.1|1871.1|1870.5|1867.5|175
1627483500000|2021-07-28 14:45:00|1869.8|1866.8|1871.8|1868.8|1873.1|1870.1|1869.8|1866.8|164
1627483800000|2021-07-28 14:50:00|1872.1|1869.1|1872.1|1869.1|1873.1|1870.1|1871.5|1868.5|187
1627484100000|2021-07-28 14:55:00|1871.8|1868.8|1874.1|1871.1|1874.1|1871.1|1871.1|1868.1|384
1627484400000|2021-07-28 15:00:00|1874.8|1871.8|1876.1|1873.1|1876.1|1873.1|1874.8|1871.8|462
1627484700000|2021-07-28 15:05:00|1875.6|1872.6|1876.1|1873.1|1876.1|1873.1|1875.6|1872.6|174
1627485000000|2021-07-28 15:10:00|1875.1|1872.1|1875.8|1872.8|1876.8|1873.8|1874.1|1871.1|423
1627485300000|2021-07-28 15:15:00|1876.1|1873.1|1878.1|1875.1|1878.1|1875.1|1875.8|1872.8|410
1627485600000|2021-07-28 15:20:00|1878|1875|1880.5|1877.5|1882|1879|1878|1875|478
1627485900000|2021-07-28 15:25:00|1880.1|1877.1|1880.1|1877.1|1880.8|1877.8|1878.5|1875.5|299
1627486200000|2021-07-28 15:30:00|1880.6|1877.6|1881.1|1878.1|1881.6|1878.6|1880.1|1877.1|472
1627486500000|2021-07-28 15:35:00|1881.3|1878.3|1883.1|1880.1|1883.1|1880.1|1881.3|1878.3|750
1627486800000|2021-07-28 15:40:00|1883|1880|1883.8|1880.8|1884|1881|1882.1|1879.1|249
1627487100000|2021-07-28 15:45:00|1883.5|1880.5|1881.1|1878.1|1884|1881|1881.1|1878.1|589
1627487400000|2021-07-28 15:50:00|1882|1879|1882.6|1879.6|1882.6|1879.6|1881.1|1878.1|364
1627487700000|2021-07-28 15:55:00|1882.1|1879.1|1880.5|1877.5|1883.1|1880.1|1880.5|1877.5|206
1627488000000|2021-07-28 16:00:00|1880.8|1877.8|1881.5|1878.5|1881.5|1878.5|1880.5|1877.5|161
1627488300000|2021-07-28 16:05:00|1882.5|1879.5|1882.5|1879.5|1882.5|1879.5|1882.5|1879.5|260
1627488600000|2021-07-28 16:10:00|1883.5|1880.5|1881.1|1878.1|1884.1|1881.1|1881.1|1878.1|240
1627488900000|2021-07-28 16:15:00|1880.5|1877.5|1880.3|1877.3|1881.3|1878.3|1879.5|1876.5|202
1627489200000|2021-07-28 16:20:00|1880.5|1877.5|1882.3|1879.3|1883.1|1880.1|1880.5|1877.5|157
1627489500000|2021-07-28 16:25:00|1882.1|1879.1|1882.1|1879.1|1884.1|1881.1|1882.1|1879.1|351
1627489800000|2021-07-28 16:30:00|1882.5|1879.5|1881.1|1878.1|1883.8|1880.8|1881.1|1878.1|294
1627490100000|2021-07-28 16:35:00|1881|1878|1876.5|1873.5|1881|1878|1876.3|1873.3|442
1627490400000|2021-07-28 16:40:00|1876.3|1873.3|1874.3|1871.3|1878.1|1875.1|1873.3|1870.3|385
1627490700000|2021-07-28 16:45:00|1874.1|1871.1|1875.2|1872.2|1875.3|1872.3|1872.3|1869.3|236
1627491000000|2021-07-28 16:50:00|1875.3|1872.3|1876.5|1873.5|1879.2|1876.2|1874.2|1871.2|1689
1627491300000|2021-07-28 16:55:00|1877.5|1874.5|1881.5|1878.5|1881.5|1878.5|1877.5|1874.5|1001
1627543800000|2021-07-29 07:30:00|1884.9|1881.9|1890|1887|1892.5|1889.5|1884.7|1881.7|825
1627544100000|2021-07-29 07:35:00|1890.4|1887.4|1894.9|1891.9|1896|1893|1890.4|1887.4|342
1627544400000|2021-07-29 07:40:00|1894.5|1891.5|1892.7|1889.7|1895.4|1892.4|1889.2|1886.2|458
1627544700000|2021-07-29 07:45:00|1892.9|1889.9|1888.6|1885.6|1893.5|1890.5|1888.2|1885.2|138
1627545000000|2021-07-29 07:50:00|1888.4|1885.4|1894.7|1891.7|1894.7|1891.7|1887.7|1884.7|136
1627545300000|2021-07-29 07:55:00|1894.1|1891.1|1888.4|1885.4|1894.1|1891.1|1887.1|1884.1|184
1627545600000|2021-07-29 08:00:00|1887.6|1884.6|1887.4|1884.4|1887.6|1884.6|1886.1|1883.1|79
1627545900000|2021-07-29 08:05:00|1888.4|1885.4|1886.4|1883.4|1888.4|1885.4|1884.2|1881.2|168
1627546200000|2021-07-29 08:10:00|1886.6|1883.6|1884.6|1881.6|1886.9|1883.9|1884.6|1881.6|100
1627546500000|2021-07-29 08:15:00|1884.7|1881.7|1885.7|1882.7|1886.4|1883.4|1884.6|1881.6|114
1627546800000|2021-07-29 08:20:00|1885.6|1882.6|1884.4|1881.4|1887.4|1884.4|1882.7|1879.7|120
1627547100000|2021-07-29 08:25:00|1885.6|1882.6|1886.4|1883.4|1887.9|1884.9|1884.6|1881.6|56
1627547400000|2021-07-29 08:30:00|1886.6|1883.6|1885.4|1882.4|1886.6|1883.6|1885.4|1882.4|38
1627547700000|2021-07-29 08:35:00|1885.6|1882.6|1888.4|1885.4|1888.4|1885.4|1885.4|1882.4|56
1627548000000|2021-07-29 08:40:00|1887.7|1884.7|1886.4|1883.4|1888.4|1885.4|1886.4|1883.4|39
1627548300000|2021-07-29 08:45:00|1887.4|1884.4|1887.4|1884.4|1887.4|1884.4|1885.4|1882.4|109
1627548600000|2021-07-29 08:50:00|1886.4|1883.4|1886.1|1883.1|1886.4|1883.4|1885.6|1882.6|42
1627548900000|2021-07-29 08:55:00|1886.4|1883.4|1881.7|1878.7|1886.4|1883.4|1881.7|1878.7|71
1627549200000|2021-07-29 09:00:00|1882.1|1879.1|1886.4|1883.4|1887.4|1884.4|1882.1|1879.1|285
1627549500000|2021-07-29 09:05:00|1885.7|1882.7|1882.6|1879.6|1885.7|1882.7|1882.4|1879.4|79
1627549800000|2021-07-29 09:10:00|1882.7|1879.7|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|38
1627550100000|2021-07-29 09:15:00|1881.8|1878.8|1884.6|1881.6|1885.6|1882.6|1881.6|1878.6|84
1627550400000|2021-07-29 09:20:00|1884.4|1881.4|1881.6|1878.6|1884.4|1881.4|1881.6|1878.6|68
1627550700000|2021-07-29 09:25:00|1881.8|1878.8|1882.6|1879.6|1882.8|1879.8|1881.6|1878.6|37
1627551000000|2021-07-29 09:30:00|1881.6|1878.6|1877.8|1874.8|1882.8|1879.8|1875.6|1872.6|614
1627551300000|2021-07-29 09:35:00|1877.4|1874.4|1873.1|1870.1|1877.8|1874.8|1873.1|1870.1|251
1627551600000|2021-07-29 09:40:00|1873.8|1870.8|1871.9|1868.9|1876.3|1873.3|1870.9|1867.9|289
1627551900000|2021-07-29 09:45:00|1872.1|1869.1|1874.8|1871.8|1875.3|1872.3|1872.1|1869.1|25
1627552200000|2021-07-29 09:50:00|1874.4|1871.4|1874.1|1871.1|1874.9|1871.9|1872.9|1869.9|83
1627552500000|2021-07-29 09:55:00|1873.9|1870.9|1876.8|1873.8|1876.8|1873.8|1873.9|1870.9|48
1627552800000|2021-07-29 10:00:00|1876.9|1873.9|1879.9|1876.9|1880.8|1877.8|1876.8|1873.8|358
1627553100000|2021-07-29 10:05:00|1879.8|1876.8|1879.9|1876.9|1880.8|1877.8|1879.8|1876.8|50
1627553400000|2021-07-29 10:10:00|1879.8|1876.8|1880.8|1877.8|1880.8|1877.8|1877.9|1874.9|100
1627553700000|2021-07-29 10:15:00|1881.1|1878.1|1881.8|1878.8|1882.8|1879.8|1880.9|1877.9|170
1627554000000|2021-07-29 10:20:00|1881.3|1878.3|1880.8|1877.8|1881.3|1878.3|1879.8|1876.8|62
1627554300000|2021-07-29 10:25:00|1880.4|1877.4|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|52
1627554600000|2021-07-29 10:30:00|1879.8|1876.8|1880.8|1877.8|1881|1878|1879.8|1876.8|39
1627554900000|2021-07-29 10:35:00|1880.1|1877.1|1881.8|1878.8|1881.8|1878.8|1879.8|1876.8|53
1627555200000|2021-07-29 10:40:00|1881.5|1878.5|1880.1|1877.1|1881.5|1878.5|1880.1|1877.1|32
1627555500000|2021-07-29 10:45:00|1880|1877|1878.8|1875.8|1881|1878|1877|1874|161
1627555800000|2021-07-29 10:50:00|1879|1876|1880|1877|1880|1877|1878.1|1875.1|67
1627556100000|2021-07-29 10:55:00|1879.8|1876.8|1878|1875|1879.8|1876.8|1878|1875|27
1627556400000|2021-07-29 11:00:00|1878.1|1875.1|1872.3|1869.3|1879|1876|1871.3|1868.3|395
1627556700000|2021-07-29 11:05:00|1872.6|1869.6|1873.3|1870.3|1873.3|1870.3|1872.5|1869.5|37
1627557000000|2021-07-29 11:10:00|1873.1|1870.1|1872.8|1869.8|1874.1|1871.1|1872.8|1869.8|33
1627557300000|2021-07-29 11:15:00|1873.1|1870.1|1875.3|1872.3|1875.5|1872.5|1872.5|1869.5|58
1627557600000|2021-07-29 11:20:00|1875.5|1872.5|1875.3|1872.3|1875.8|1872.8|1874.1|1871.1|32
1627557900000|2021-07-29 11:25:00|1875.8|1872.8|1872.3|1869.3|1875.8|1872.8|1872.3|1869.3|56
1627558200000|2021-07-29 11:30:00|1872|1869|1863.7|1860.7|1873.3|1870.3|1862.5|1859.5|336
1627558500000|2021-07-29 11:35:00|1863.5|1860.5|1862.9|1859.9|1864.7|1861.7|1860.4|1857.4|167
1627558800000|2021-07-29 11:40:00|1862.7|1859.7|1864.7|1861.7|1865.5|1862.5|1861.9|1858.9|207
1627559100000|2021-07-29 11:45:00|1864.5|1861.5|1864.7|1861.7|1865.7|1862.7|1863.5|1860.5|92
1627559400000|2021-07-29 11:50:00|1864.9|1861.9|1860.7|1857.7|1864.9|1861.9|1860.7|1857.7|114
1627559700000|2021-07-29 11:55:00|1860.9|1857.9|1861.9|1858.9|1862.9|1859.9|1860.9|1857.9|110
1627560000000|2021-07-29 12:00:00|1862.7|1859.7|1866.2|1863.2|1870.3|1867.3|1862.7|1859.7|494
1627560300000|2021-07-29 12:05:00|1865.7|1862.7|1866.5|1863.5|1867.5|1864.5|1863.9|1860.9|175
1627560600000|2021-07-29 12:10:00|1868.3|1865.3|1865.7|1862.7|1868.9|1865.9|1864.9|1861.9|563
1627560900000|2021-07-29 12:15:00|1865.9|1862.9|1864.9|1861.9|1865.9|1862.9|1863.9|1860.9|69
1627561200000|2021-07-29 12:20:00|1864.7|1861.7|1864.9|1861.9|1865.9|1862.9|1863.9|1860.9|370
1627561500000|2021-07-29 12:25:00|1865|1862|1868.5|1865.5|1869.5|1866.5|1865|1862|168
1627561800000|2021-07-29 12:30:00|1868.7|1865.7|1870.5|1867.5|1871.5|1868.5|1868.7|1865.7|175
1627562100000|2021-07-29 12:35:00|1871.3|1868.3|1870.5|1867.5|1871.5|1868.5|1867.5|1864.5|174
1627562400000|2021-07-29 12:40:00|1870.7|1867.7|1869.5|1866.5|1871.5|1868.5|1868.5|1865.5|112
1627562700000|2021-07-29 12:45:00|1869.7|1866.7|1872.5|1869.5|1873.5|1870.5|1869.7|1866.7|288
1627563000000|2021-07-29 12:50:00|1872.8|1869.8|1871.5|1868.5|1873.5|1870.5|1871.2|1868.2|97
1627563300000|2021-07-29 12:55:00|1870.9|1867.9|1876.5|1873.5|1876.5|1873.5|1870.5|1867.5|212
1627563600000|2021-07-29 13:00:00|1877.5|1874.5|1876.5|1873.5|1877.5|1874.5|1874.5|1871.5|290
1627563900000|2021-07-29 13:05:00|1875.5|1872.5|1875.5|1872.5|1876.5|1873.5|1873.7|1870.7|149
1627564200000|2021-07-29 13:10:00|1876.5|1873.5|1875.9|1872.9|1877.5|1874.5|1875.7|1872.7|284
1627564500000|2021-07-29 13:15:00|1876.2|1873.2|1867.1|1864.1|1876.5|1873.5|1866.9|1863.9|359
1627564800000|2021-07-29 13:20:00|1867.4|1864.4|1864.9|1861.9|1868.6|1865.6|1864.9|1861.9|108
1627565100000|2021-07-29 13:25:00|1865.1|1862.1|1861.9|1858.9|1865.9|1862.9|1861.1|1858.1|406
1627565400000|2021-07-29 13:30:00|1862.8|1859.8|1867.7|1864.7|1869.9|1866.9|1862.8|1859.8|282
1627565700000|2021-07-29 13:35:00|1866.9|1863.9|1868.9|1865.9|1868.9|1865.9|1863.9|1860.9|301
1627566000000|2021-07-29 13:40:00|1869.1|1866.1|1868.9|1865.9|1869.1|1866.1|1866.9|1863.9|146
1627566300000|2021-07-29 13:45:00|1869.2|1866.2|1868.7|1865.7|1871.9|1868.9|1867.9|1864.9|191
1627566600000|2021-07-29 13:50:00|1868.9|1865.9|1871.7|1868.7|1873.2|1870.2|1865.9|1862.9|482
1627566900000|2021-07-29 13:55:00|1871.5|1868.5|1874.7|1871.7|1877.7|1874.7|1871.5|1868.5|718
1627567200000|2021-07-29 14:00:00|1874.9|1871.9|1875.3|1872.3|1875.3|1872.3|1874.5|1871.5|239
1627567500000|2021-07-29 14:05:00|1875.1|1872.1|1875.1|1872.1|1875.3|1872.3|1873.3|1870.3|403
1627567800000|2021-07-29 14:10:00|1875.3|1872.3|1872.3|1869.3|1875.3|1872.3|1869.3|1866.3|340
1627568100000|2021-07-29 14:15:00|1871.6|1868.6|1868.6|1865.6|1873.3|1870.3|1868.6|1865.6|1748
1627568400000|2021-07-29 14:20:00|1868.9|1865.9|1862.1|1859.1|1869.6|1866.6|1861.3|1858.3|464
1627568700000|2021-07-29 14:25:00|1862.3|1859.3|1868|1865|1868|1865|1862.3|1859.3|593
1627569000000|2021-07-29 14:30:00|1867.8|1864.8|1865|1862|1867.8|1864.8|1864|1861|194
1627569300000|2021-07-29 14:35:00|1865.2|1862.2|1864.3|1861.3|1865.3|1862.3|1861.3|1858.3|2127
1627569600000|2021-07-29 14:40:00|1863.5|1860.5|1865.3|1862.3|1866.3|1863.3|1863.5|1860.5|166
1627569900000|2021-07-29 14:45:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1860.3|1857.3|725
1627570200000|2021-07-29 14:50:00|1862.7|1859.7|1858.5|1855.5|1862.7|1859.7|1858.5|1855.5|172
1627570500000|2021-07-29 14:55:00|1858.3|1855.3|1860.3|1857.3|1860.3|1857.3|1856.7|1853.7|360
1627570800000|2021-07-29 15:00:00|1860.7|1857.7|1862.5|1859.5|1864.7|1861.7|1860.7|1857.7|286
1627571100000|2021-07-29 15:05:00|1862.7|1859.7|1862.7|1859.7|1862.7|1859.7|1861.3|1858.3|137
1627571400000|2021-07-29 15:10:00|1862.5|1859.5|1855.7|1852.7|1862.5|1859.5|1855.7|1852.7|269
1627571700000|2021-07-29 15:15:00|1854.7|1851.7|1857.3|1854.3|1857.3|1854.3|1853.3|1850.3|593
1627572000000|2021-07-29 15:20:00|1856.7|1853.7|1853.3|1850.3|1856.7|1853.7|1853.3|1850.3|342
1627572300000|2021-07-29 15:25:00|1853.5|1850.5|1852.7|1849.7|1853.7|1850.7|1849.7|1846.7|1270
1627572600000|2021-07-29 15:30:00|1852.2|1849.2|1856.7|1853.7|1856.7|1853.7|1850.9|1847.9|267
1627572900000|2021-07-29 15:35:00|1855.9|1852.9|1857.7|1854.7|1857.7|1854.7|1855.5|1852.5|185
1627573200000|2021-07-29 15:40:00|1857.5|1854.5|1855.9|1852.9|1857.5|1854.5|1852.9|1849.9|273
1627573500000|2021-07-29 15:45:00|1855.7|1852.7|1857|1854|1858.7|1855.7|1855.5|1852.5|144
1627573800000|2021-07-29 15:50:00|1857.2|1854.2|1856.5|1853.5|1857.5|1854.5|1851.7|1848.7|347
1627574100000|2021-07-29 15:55:00|1856.4|1853.4|1856.5|1853.5|1857.5|1854.5|1855.7|1852.7|220
1627574400000|2021-07-29 16:00:00|1856.7|1853.7|1856.5|1853.5|1857.7|1854.7|1856.5|1853.5|148
1627574700000|2021-07-29 16:05:00|1856.4|1853.4|1855.7|1852.7|1856.7|1853.7|1855.7|1852.7|138
1627575000000|2021-07-29 16:10:00|1856.4|1853.4|1861.7|1858.7|1861.7|1858.7|1855.7|1852.7|196
1627575300000|2021-07-29 16:15:00|1861.5|1858.5|1859.5|1856.5|1862.4|1859.4|1858.4|1855.4|262
1627575600000|2021-07-29 16:20:00|1860.2|1857.2|1861.5|1858.5|1862.4|1859.4|1859.4|1856.4|166
1627575900000|2021-07-29 16:25:00|1861.9|1858.9|1857.4|1854.4|1862.4|1859.4|1855.1|1852.1|3671
1627576200000|2021-07-29 16:30:00|1856.8|1853.8|1857.4|1854.4|1861.1|1858.1|1856.4|1853.4|532
1627576500000|2021-07-29 16:35:00|1857.8|1854.8|1860.1|1857.1|1861.1|1858.1|1857.8|1854.8|287
1627576800000|2021-07-29 16:40:00|1860.3|1857.3|1860.4|1857.4|1863.1|1860.1|1860.1|1857.1|189
1627577100000|2021-07-29 16:45:00|1859.8|1856.8|1855.4|1852.4|1860.3|1857.3|1853.4|1850.4|350
1627577400000|2021-07-29 16:50:00|1855.6|1852.6|1847.6|1844.6|1856.4|1853.4|1846.6|1843.6|1594
1627577700000|2021-07-29 16:55:00|1847.4|1844.4|1853.6|1850.6|1853.8|1850.8|1842.8|1839.8|631
1627630200000|2021-07-30 07:30:00|1851.1|1848.1|1850.3|1847.3|1852.8|1849.8|1844|1841|1435
1627630500000|2021-07-30 07:35:00|1850.1|1847.1|1860.1|1857.1|1860.4|1857.4|1849.7|1846.7|625
1627630800000|2021-07-30 07:40:00|1859.9|1856.9|1850.6|1847.6|1861.4|1858.4|1850.5|1847.5|330
1627631100000|2021-07-30 07:45:00|1851|1848|1855.4|1852.4|1856.1|1853.1|1850.1|1847.1|111
1627631400000|2021-07-30 07:50:00|1855.6|1852.6|1860.4|1857.4|1861.1|1858.1|1855.6|1852.6|304
1627631700000|2021-07-30 07:55:00|1860.7|1857.7|1859.1|1856.1|1862.6|1859.6|1858.2|1855.2|94
1627632000000|2021-07-30 08:00:00|1859.2|1856.2|1859.2|1856.2|1860.4|1857.4|1856.6|1853.6|53
1627632300000|2021-07-30 08:05:00|1858.2|1855.2|1860.6|1857.6|1861.1|1858.1|1857.2|1854.2|48
1627632600000|2021-07-30 08:10:00|1860.7|1857.7|1861.1|1858.1|1861.1|1858.1|1859.2|1856.2|36
1627632900000|2021-07-30 08:15:00|1861.6|1858.6|1861.1|1858.1|1863.1|1860.1|1859.6|1856.6|38
1627633200000|2021-07-30 08:20:00|1860.1|1857.1|1854.9|1851.9|1860.1|1857.1|1854.4|1851.4|128
1627633500000|2021-07-30 08:25:00|1855.2|1852.2|1850.9|1847.9|1855.4|1852.4|1850.4|1847.4|117
1627633800000|2021-07-30 08:30:00|1851.2|1848.2|1850.6|1847.6|1854.2|1851.2|1849.3|1846.3|592
1627634100000|2021-07-30 08:35:00|1851.1|1848.1|1848.1|1845.1|1851.1|1848.1|1848.1|1845.1|168
1627634400000|2021-07-30 08:40:00|1848.4|1845.4|1847.4|1844.4|1848.8|1845.8|1847.1|1844.1|33
1627634700000|2021-07-30 08:45:00|1847.6|1844.6|1847.4|1844.4|1848.6|1845.6|1847.4|1844.4|82
1627635000000|2021-07-30 08:50:00|1847.6|1844.6|1848.6|1845.6|1849.4|1846.4|1847.4|1844.4|68
1627635300000|2021-07-30 08:55:00|1849.4|1846.4|1848.4|1845.4|1850.4|1847.4|1848.4|1845.4|73
1627635600000|2021-07-30 09:00:00|1848.6|1845.6|1848.4|1845.4|1850.4|1847.4|1848.4|1845.4|88
1627635900000|2021-07-30 09:05:00|1847.8|1844.8|1834|1831|1847.8|1844.8|1834|1831|743
1627636200000|2021-07-30 09:10:00|1834.2|1831.2|1830.2|1827.2|1834.2|1831.2|1821.8|1818.8|645
1627636500000|2021-07-30 09:15:00|1831.2|1828.2|1833.8|1830.8|1834.8|1831.8|1830.4|1827.4|138
1627636800000|2021-07-30 09:20:00|1834|1831|1835.2|1832.2|1836|1833|1833.7|1830.7|96
1627637100000|2021-07-30 09:25:00|1835.7|1832.7|1837.2|1834.2|1837.4|1834.4|1833.2|1830.2|197
1627637400000|2021-07-30 09:30:00|1838|1835|1838|1835|1839.8|1836.8|1837|1834|219
1627637700000|2021-07-30 09:35:00|1838.2|1835.2|1841.8|1838.8|1842|1839|1836|1833|174
1627638000000|2021-07-30 09:40:00|1842|1839|1843.2|1840.2|1844|1841|1842|1839|76
1627638300000|2021-07-30 09:45:00|1843|1840|1841.8|1838.8|1843|1840|1841.8|1838.8|59
1627638600000|2021-07-30 09:50:00|1840.8|1837.8|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|60
1627638900000|2021-07-30 09:55:00|1841.3|1838.3|1839|1836|1841.3|1838.3|1838.2|1835.2|111
1627639200000|2021-07-30 10:00:00|1839.2|1836.2|1839.8|1836.8|1839.8|1836.8|1838.5|1835.5|63
1627639500000|2021-07-30 10:05:00|1840.8|1837.8|1841.8|1838.8|1843|1840|1840.8|1837.8|64
1627639800000|2021-07-30 10:10:00|1841|1838|1842|1839|1843|1840|1840.8|1837.8|100
1627640100000|2021-07-30 10:15:00|1842.2|1839.2|1843|1840|1844|1841|1842.2|1839.2|26
1627640400000|2021-07-30 10:20:00|1844|1841|1842|1839|1844.8|1841.8|1842|1839|47
1627640700000|2021-07-30 10:25:00|1841|1838|1843|1840|1843|1840|1840|1837|41
1627641000000|2021-07-30 10:30:00|1842.2|1839.2|1841|1838|1842.2|1839.2|1840.7|1837.7|54
1627641300000|2021-07-30 10:35:00|1840.8|1837.8|1840|1837|1840.8|1837.8|1840|1837|18
1627641600000|2021-07-30 10:40:00|1839|1836|1837.2|1834.2|1840.8|1837.8|1837.2|1834.2|59
1627641900000|2021-07-30 10:45:00|1836.2|1833.2|1835.2|1832.2|1836.2|1833.2|1835.2|1832.2|49
1627642200000|2021-07-30 10:50:00|1835.8|1832.8|1835.7|1832.7|1836.2|1833.2|1835.2|1832.2|60
1627642500000|2021-07-30 10:55:00|1835.4|1832.4|1835.2|1832.2|1836|1833|1834.8|1831.8|47
1627642800000|2021-07-30 11:00:00|1835.5|1832.5|1835|1832|1837|1834|1835|1832|41
1627643100000|2021-07-30 11:05:00|1833.6|1830.6|1830.6|1827.6|1833.6|1830.6|1830.6|1827.6|157
1627643400000|2021-07-30 11:10:00|1831.2|1828.2|1831.2|1828.2|1831.4|1828.4|1830.4|1827.4|202
1627643700000|2021-07-30 11:15:00|1831.4|1828.4|1832|1829|1832.2|1829.2|1831.2|1828.2|364
1627644000000|2021-07-30 11:20:00|1831.9|1828.9|1832|1829|1832.5|1829.5|1830|1827|62
1627644300000|2021-07-30 11:25:00|1832.4|1829.4|1830.9|1827.9|1832.4|1829.4|1829.9|1826.9|64
1627644600000|2021-07-30 11:30:00|1831.5|1828.5|1830.9|1827.9|1831.9|1828.9|1829.9|1826.9|151
1627644900000|2021-07-30 11:35:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1830|1827|509
1627645200000|2021-07-30 11:40:00|1832|1829|1837.2|1834.2|1837.5|1834.5|1832|1829|59
1627645500000|2021-07-30 11:45:00|1837.5|1834.5|1836.5|1833.5|1837.5|1834.5|1836.5|1833.5|105
1627645800000|2021-07-30 11:50:00|1837|1834|1833.9|1830.9|1837.3|1834.3|1833.9|1830.9|86
1627646100000|2021-07-30 11:55:00|1834.1|1831.1|1834.4|1831.4|1836.5|1833.5|1832.7|1829.7|112
1627646400000|2021-07-30 12:00:00|1833.9|1830.9|1836.6|1833.6|1836.9|1833.9|1833.2|1830.2|322
1627646700000|2021-07-30 12:05:00|1836|1833|1835.1|1832.1|1836|1833|1832.9|1829.9|100
1627647000000|2021-07-30 12:10:00|1835.6|1832.6|1837.2|1834.2|1837.2|1834.2|1834.2|1831.2|190
1627647300000|2021-07-30 12:15:00|1837.1|1834.1|1833.7|1830.7|1839.2|1836.2|1833.1|1830.1|151
1627647600000|2021-07-30 12:20:00|1834.1|1831.1|1830.2|1827.2|1834.1|1831.1|1830.2|1827.2|151
1627647900000|2021-07-30 12:25:00|1830.1|1827.1|1831.1|1828.1|1832.1|1829.1|1829.9|1826.9|299
1627648200000|2021-07-30 12:30:00|1831.9|1828.9|1837.1|1834.1|1837.9|1834.9|1831.1|1828.1|77
1627648500000|2021-07-30 12:35:00|1836.9|1833.9|1836.2|1833.2|1837.9|1834.9|1835.1|1832.1|87
1627648800000|2021-07-30 12:40:00|1835.2|1832.2|1834.1|1831.1|1835.9|1832.9|1833.2|1830.2|111
1627649100000|2021-07-30 12:45:00|1833.3|1830.3|1831.3|1828.3|1834.3|1831.3|1831.3|1828.3|470
1627649400000|2021-07-30 12:50:00|1830.6|1827.6|1830.1|1827.1|1830.6|1827.6|1830.1|1827.1|58
1627649700000|2021-07-30 12:55:00|1830.8|1827.8|1832.1|1829.1|1832.1|1829.1|1830.1|1827.1|324
1627650000000|2021-07-30 13:00:00|1832.3|1829.3|1831.1|1828.1|1834.1|1831.1|1830.3|1827.3|223
1627650300000|2021-07-30 13:05:00|1830.3|1827.3|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|87
1627650600000|2021-07-30 13:10:00|1830.8|1827.8|1835.1|1832.1|1836.1|1833.1|1830.8|1827.8|111
1627650900000|2021-07-30 13:15:00|1835.3|1832.3|1829.3|1826.3|1835.6|1832.6|1829.3|1826.3|373
1627651200000|2021-07-30 13:20:00|1829.4|1826.4|1828.4|1825.4|1829.8|1826.8|1827.6|1824.6|297
1627651500000|2021-07-30 13:25:00|1827.8|1824.8|1829.5|1826.5|1830.3|1827.3|1826.6|1823.6|331
1627651800000|2021-07-30 13:30:00|1829.1|1826.1|1836.1|1833.1|1837.3|1834.3|1829.1|1826.1|306
1627652100000|2021-07-30 13:35:00|1835.9|1832.9|1831.3|1828.3|1835.9|1832.9|1826.3|1823.3|352
1627652400000|2021-07-30 13:40:00|1832.1|1829.1|1834.3|1831.3|1835.8|1832.8|1830.6|1827.6|233
1627652700000|2021-07-30 13:45:00|1834.1|1831.1|1837.5|1834.5|1839.6|1836.6|1831.5|1828.5|503
1627653000000|2021-07-30 13:50:00|1837.1|1834.1|1837.1|1834.1|1837.6|1834.6|1835.6|1832.6|309
1627653300000|2021-07-30 13:55:00|1837.5|1834.5|1839.6|1836.6|1839.6|1836.6|1836.6|1833.6|181
1627653600000|2021-07-30 14:00:00|1839.3|1836.3|1837.6|1834.6|1839.6|1836.6|1837.6|1834.6|148
1627653900000|2021-07-30 14:05:00|1838.1|1835.1|1836.6|1833.6|1838.5|1835.5|1835.6|1832.6|204
1627654200000|2021-07-30 14:10:00|1836.8|1833.8|1841.7|1838.7|1842.7|1839.7|1836.8|1833.8|251
1627654500000|2021-07-30 14:15:00|1841.3|1838.3|1841.2|1838.2|1841.7|1838.7|1838.2|1835.2|293
1627654800000|2021-07-30 14:20:00|1841.5|1838.5|1837.7|1834.7|1841.5|1838.5|1836.7|1833.7|273
1627655100000|2021-07-30 14:25:00|1836.7|1833.7|1835.7|1832.7|1837.5|1834.5|1835.7|1832.7|282
1627655400000|2021-07-30 14:30:00|1836.7|1833.7|1835.7|1832.7|1838.7|1835.7|1834.7|1831.7|130
1627655700000|2021-07-30 14:35:00|1836.7|1833.7|1835.7|1832.7|1840.3|1837.3|1835|1832|143
1627656000000|2021-07-30 14:40:00|1835.3|1832.3|1829.5|1826.5|1835.3|1832.3|1829.5|1826.5|342
1627656300000|2021-07-30 14:45:00|1828.7|1825.7|1830.7|1827.7|1831.7|1828.7|1827.7|1824.7|398
1627656600000|2021-07-30 14:50:00|1829.7|1826.7|1832.5|1829.5|1833.7|1830.7|1828.7|1825.7|195
1627656900000|2021-07-30 14:55:00|1831.7|1828.7|1830.7|1827.7|1831.7|1828.7|1828.7|1825.7|150
1627657200000|2021-07-30 15:00:00|1830.5|1827.5|1831.7|1828.7|1831.7|1828.7|1828.7|1825.7|217
1627657500000|2021-07-30 15:05:00|1830.7|1827.7|1831.7|1828.7|1831.7|1828.7|1828.7|1825.7|311
1627657800000|2021-07-30 15:10:00|1832.7|1829.7|1834.5|1831.5|1834.5|1831.5|1832.7|1829.7|366
1627658100000|2021-07-30 15:15:00|1834.7|1831.7|1835.2|1832.2|1835.7|1832.7|1833.7|1830.7|209
1627658400000|2021-07-30 15:20:00|1835.5|1832.5|1832.7|1829.7|1836.5|1833.5|1832.7|1829.7|162
1627658700000|2021-07-30 15:25:00|1831.9|1828.9|1829.7|1826.7|1833.7|1830.7|1829|1826|214
1627659000000|2021-07-30 15:30:00|1829|1826|1827.7|1824.7|1830|1827|1827.7|1824.7|579
1627659300000|2021-07-30 15:35:00|1827|1824|1823|1820|1828|1825|1818.4|1815.4|2444
1627659600000|2021-07-30 15:40:00|1823.7|1820.7|1806.4|1803.4|1824.4|1821.4|1802.6|1799.6|1733
1627659900000|2021-07-30 15:45:00|1807.2|1804.2|1804.2|1801.2|1808.4|1805.4|1802.2|1799.2|920
1627660200000|2021-07-30 15:50:00|1803.9|1800.9|1808.2|1805.2|1808.2|1805.2|1803.1|1800.1|872
1627660500000|2021-07-30 15:55:00|1808.4|1805.4|1811.4|1808.4|1811.4|1808.4|1808.2|1805.2|417
1627660800000|2021-07-30 16:00:00|1812.2|1809.2|1810.4|1807.4|1813.4|1810.4|1810.4|1807.4|994
1627661100000|2021-07-30 16:05:00|1809.8|1806.8|1809.6|1806.6|1809.8|1806.8|1805.8|1802.8|683
1627661400000|2021-07-30 16:10:00|1809.8|1806.8|1811.6|1808.6|1813.6|1810.6|1809.6|1806.6|371
1627661700000|2021-07-30 16:15:00|1810.8|1807.8|1809.6|1806.6|1811.8|1808.8|1809.3|1806.3|256
1627662000000|2021-07-30 16:20:00|1809.8|1806.8|1813.6|1810.6|1813.6|1810.6|1809.8|1806.8|312
1627662300000|2021-07-30 16:25:00|1813.8|1810.8|1814.6|1811.6|1814.8|1811.8|1810.8|1807.8|387
1627662600000|2021-07-30 16:30:00|1814.8|1811.8|1807.8|1804.8|1814.8|1811.8|1806.8|1803.8|791
1627662900000|2021-07-30 16:35:00|1808.3|1805.3|1807.6|1804.6|1808.8|1805.8|1806.8|1803.8|447
1627663200000|2021-07-30 16:40:00|1807.4|1804.4|1809.1|1806.1|1810.4|1807.4|1807.4|1804.4|1086
1627663500000|2021-07-30 16:45:00|1808.7|1805.7|1807.4|1804.4|1809.1|1806.1|1807.1|1804.1|689
1627663800000|2021-07-30 16:50:00|1807.7|1804.7|1810.7|1807.7|1817.7|1814.7|1803.1|1800.1|3062
1627664100000|2021-07-30 16:55:00|1810.2|1807.2|1811.8|1808.8|1813.5|1810.5|1810.2|1807.2|709
1627889400000|2021-08-02 07:30:00|1815.6|1812.6|1817.3|1814.3|1817.3|1814.3|1812.9|1809.9|330
1627889700000|2021-08-02 07:35:00|1817.1|1814.1|1819.3|1816.3|1820.1|1817.1|1815.8|1812.8|348
1627890000000|2021-08-02 07:40:00|1819.1|1816.1|1816.3|1813.3|1820.3|1817.3|1815.8|1812.8|84
1627890300000|2021-08-02 07:45:00|1816|1813|1817.4|1814.4|1817.4|1814.4|1815.3|1812.3|176
1627890600000|2021-08-02 07:50:00|1817.2|1814.2|1815.4|1812.4|1817.2|1814.2|1815.4|1812.4|151
1627890900000|2021-08-02 07:55:00|1816|1813|1816.2|1813.2|1817.4|1814.4|1815.4|1812.4|304
1627891200000|2021-08-02 08:00:00|1816.4|1813.4|1817.7|1814.7|1818.2|1815.2|1815.4|1812.4|149
1627891500000|2021-08-02 08:05:00|1817.4|1814.4|1819.4|1816.4|1820.2|1817.2|1817.4|1814.4|198
1627891800000|2021-08-02 08:10:00|1820.2|1817.2|1824.4|1821.4|1825.4|1822.4|1820.2|1817.2|147
1627892100000|2021-08-02 08:15:00|1826.8|1823.8|1825.4|1822.4|1829.4|1826.4|1824.6|1821.6|353
1627892400000|2021-08-02 08:20:00|1825.6|1822.6|1824.4|1821.4|1825.6|1822.6|1823.6|1820.6|70
1627892700000|2021-08-02 08:25:00|1823.8|1820.8|1824.1|1821.1|1824.6|1821.6|1822.8|1819.8|156
1627893000000|2021-08-02 08:30:00|1823.8|1820.8|1823.2|1820.2|1823.8|1820.8|1819.8|1816.8|49
1627893300000|2021-08-02 08:35:00|1823.4|1820.4|1824.7|1821.7|1825.7|1822.7|1821.4|1818.4|79
1627893600000|2021-08-02 08:40:00|1824.4|1821.4|1821.4|1818.4|1825|1822|1820.4|1817.4|347
1627893900000|2021-08-02 08:45:00|1820.1|1817.1|1819.4|1816.4|1820.6|1817.6|1818.6|1815.6|82
1627894200000|2021-08-02 08:50:00|1819.6|1816.6|1817.8|1814.8|1820.4|1817.4|1817.8|1814.8|69
1627894500000|2021-08-02 08:55:00|1817.4|1814.4|1817.8|1814.8|1817.8|1814.8|1816.8|1813.8|72
1627894800000|2021-08-02 09:00:00|1817.6|1814.6|1817.8|1814.8|1817.8|1814.8|1817.6|1814.6|54
1627895100000|2021-08-02 09:05:00|1817.6|1814.6|1818.8|1815.8|1819.6|1816.6|1817.6|1814.6|63
1627895400000|2021-08-02 09:10:00|1818.6|1815.6|1818.4|1815.4|1818.8|1815.8|1818.1|1815.1|23
1627895700000|2021-08-02 09:15:00|1817.8|1814.8|1818.3|1815.3|1818.8|1815.8|1817.6|1814.6|35
1627896000000|2021-08-02 09:20:00|1817.8|1814.8|1820.6|1817.6|1821.4|1818.4|1817.8|1814.8|82
1627896300000|2021-08-02 09:25:00|1821.1|1818.1|1819.6|1816.6|1821.6|1818.6|1818.8|1815.8|64
1627896600000|2021-08-02 09:30:00|1819.8|1816.8|1817.8|1814.8|1819.8|1816.8|1817.8|1814.8|18
1627896900000|2021-08-02 09:35:00|1815.8|1812.8|1816.8|1813.8|1817.8|1814.8|1815.8|1812.8|197
1627897200000|2021-08-02 09:40:00|1817.6|1814.6|1816.8|1813.8|1817.6|1814.6|1815.8|1812.8|97
1627897500000|2021-08-02 09:45:00|1816.3|1813.3|1817.1|1814.1|1817.8|1814.8|1816.3|1813.3|49
1627897800000|2021-08-02 09:50:00|1816.8|1813.8|1818.6|1815.6|1818.6|1815.6|1816.8|1813.8|17
1627898100000|2021-08-02 09:55:00|1818.4|1815.4|1817.4|1814.4|1818.8|1815.8|1817.4|1814.4|28
1627898400000|2021-08-02 10:00:00|1816.4|1813.4|1820.1|1817.1|1820.6|1817.6|1815.8|1812.8|95
1627898700000|2021-08-02 10:05:00|1819.8|1816.8|1822.4|1819.4|1822.4|1819.4|1819.4|1816.4|74
1627899000000|2021-08-02 10:10:00|1822.1|1819.1|1825.4|1822.4|1826.2|1823.2|1821.6|1818.6|233
1627899300000|2021-08-02 10:15:00|1825.2|1822.2|1827|1824|1827|1824|1824.4|1821.4|175
1627899600000|2021-08-02 10:20:00|1826.2|1823.2|1826|1823|1827|1824|1824.4|1821.4|89
1627899900000|2021-08-02 10:25:00|1825.4|1822.4|1825|1822|1826|1823|1824.2|1821.2|87
1627900200000|2021-08-02 10:30:00|1825.2|1822.2|1826.2|1823.2|1828|1825|1824.7|1821.7|278
1627900500000|2021-08-02 10:35:00|1826|1823|1830|1827|1830|1827|1826|1823|579
1627900800000|2021-08-02 10:40:00|1830.8|1827.8|1829|1826|1830.8|1827.8|1829|1826|222
1627901100000|2021-08-02 10:45:00|1829.2|1826.2|1826.4|1823.4|1831.6|1828.6|1826.4|1823.4|163
1627901400000|2021-08-02 10:50:00|1826.8|1823.8|1829|1826|1829|1826|1826.8|1823.8|90
1627901700000|2021-08-02 10:55:00|1828.7|1825.7|1829.2|1826.2|1831|1828|1827.4|1824.4|544
1627902000000|2021-08-02 11:00:00|1829|1826|1829|1826|1829.7|1826.7|1828|1825|73
1627902300000|2021-08-02 11:05:00|1829.2|1826.2|1824.5|1821.5|1829.2|1826.2|1823.4|1820.4|173
1627902600000|2021-08-02 11:10:00|1824.9|1821.9|1823.4|1820.4|1825.4|1822.4|1823.4|1820.4|98
1627902900000|2021-08-02 11:15:00|1822.4|1819.4|1824.2|1821.2|1824.7|1821.7|1822.1|1819.1|195
1627903200000|2021-08-02 11:20:00|1825|1822|1825.4|1822.4|1825.7|1822.7|1824.2|1821.2|26
1627903500000|2021-08-02 11:25:00|1825.7|1822.7|1825.2|1822.2|1826|1823|1825.2|1822.2|6
1627903800000|2021-08-02 11:30:00|1822.2|1819.2|1822.1|1819.1|1822.6|1819.6|1819.6|1816.6|291
1627904100000|2021-08-02 11:35:00|1822.4|1819.4|1821.4|1818.4|1822.6|1819.6|1817.2|1814.2|170
1627904400000|2021-08-02 11:40:00|1821.9|1818.9|1822.4|1819.4|1823.4|1820.4|1820.4|1817.4|45
1627904700000|2021-08-02 11:45:00|1822.9|1819.9|1823.6|1820.6|1824.4|1821.4|1822.6|1819.6|45
1627905000000|2021-08-02 11:50:00|1823.4|1820.4|1823.5|1820.5|1823.9|1820.9|1822.4|1819.4|32
1627905300000|2021-08-02 11:55:00|1823.6|1820.6|1822.5|1819.5|1828.1|1825.1|1822.5|1819.5|155
1627905600000|2021-08-02 12:00:00|1821.9|1818.9|1829.1|1826.1|1830.1|1827.1|1821.5|1818.5|353
1627905900000|2021-08-02 12:05:00|1829.7|1826.7|1827.3|1824.3|1830.1|1827.1|1824.3|1821.3|161
1627906200000|2021-08-02 12:10:00|1828.1|1825.1|1823.9|1820.9|1828.1|1825.1|1820.5|1817.5|237
1627906500000|2021-08-02 12:15:00|1823.5|1820.5|1825.5|1822.5|1826.1|1823.1|1821.7|1818.7|569
1627906800000|2021-08-02 12:20:00|1826.1|1823.1|1822.8|1819.8|1827.1|1824.1|1821.5|1818.5|98
1627907100000|2021-08-02 12:25:00|1822.5|1819.5|1823.7|1820.7|1823.7|1820.7|1818.4|1815.4|187
1627907400000|2021-08-02 12:30:00|1822.5|1819.5|1819.7|1816.7|1823.5|1820.5|1819.7|1816.7|222
1627907700000|2021-08-02 12:35:00|1819.5|1816.5|1821.2|1818.2|1821.7|1818.7|1818.2|1815.2|100
1627908000000|2021-08-02 12:40:00|1821.7|1818.7|1823.1|1820.1|1824.3|1821.3|1820.4|1817.4|503
1627908300000|2021-08-02 12:45:00|1824.1|1821.1|1821.5|1818.5|1824.1|1821.1|1820.5|1817.5|115
1627908600000|2021-08-02 12:50:00|1821.3|1818.3|1821|1818|1822.3|1819.3|1820.3|1817.3|70
1627908900000|2021-08-02 12:55:00|1821.3|1818.3|1822.3|1819.3|1822.5|1819.5|1820.8|1817.8|69
1627909200000|2021-08-02 13:00:00|1822.5|1819.5|1825.1|1822.1|1826.9|1823.9|1822.1|1819.1|250
1627909500000|2021-08-02 13:05:00|1825.5|1822.5|1825.1|1822.1|1826.1|1823.1|1825.1|1822.1|32
1627909800000|2021-08-02 13:10:00|1825.3|1822.3|1827.1|1824.1|1827.1|1824.1|1823.5|1820.5|125
1627910100000|2021-08-02 13:15:00|1826.9|1823.9|1825.9|1822.9|1826.9|1823.9|1824.1|1821.1|111
1627910400000|2021-08-02 13:20:00|1826.1|1823.1|1824.8|1821.8|1826.1|1823.1|1823.5|1820.5|181
1627910700000|2021-08-02 13:25:00|1824.5|1821.5|1824.5|1821.5|1824.5|1821.5|1823.5|1820.5|109
1627911000000|2021-08-02 13:30:00|1825.1|1822.1|1830.5|1827.5|1833.5|1830.5|1825.1|1822.1|359
1627911300000|2021-08-02 13:35:00|1831.3|1828.3|1826.5|1823.5|1831.5|1828.5|1826|1823|244
1627911600000|2021-08-02 13:40:00|1827.3|1824.3|1836.9|1833.9|1836.9|1833.9|1825.3|1822.3|581
1627911900000|2021-08-02 13:45:00|1836.3|1833.3|1829.5|1826.5|1836.7|1833.7|1829.5|1826.5|206
1627912200000|2021-08-02 13:50:00|1829.8|1826.8|1827.8|1824.8|1830.5|1827.5|1827.5|1824.5|106
1627912500000|2021-08-02 13:55:00|1827.5|1824.5|1828.1|1825.1|1832.1|1829.1|1827.3|1824.3|230
1627912800000|2021-08-02 14:00:00|1827.1|1824.1|1828.1|1825.1|1828.5|1825.5|1826.1|1823.1|225
1627913100000|2021-08-02 14:05:00|1828.3|1825.3|1830.5|1827.5|1831.1|1828.1|1827.5|1824.5|99
1627913400000|2021-08-02 14:10:00|1830.3|1827.3|1829.5|1826.5|1830.3|1827.3|1825.5|1822.5|173
1627913700000|2021-08-02 14:15:00|1830.1|1827.1|1832.1|1829.1|1833.1|1830.1|1830.1|1827.1|177
1627914000000|2021-08-02 14:20:00|1831.1|1828.1|1829.1|1826.1|1831.4|1828.4|1828.1|1825.1|149
1627914300000|2021-08-02 14:25:00|1830.1|1827.1|1829.6|1826.6|1831.9|1828.9|1829.1|1826.1|83
1627914600000|2021-08-02 14:30:00|1829.1|1826.1|1830.1|1827.1|1830.1|1827.1|1828.3|1825.3|196
1627914900000|2021-08-02 14:35:00|1829.1|1826.1|1831.9|1828.9|1834.1|1831.1|1829.1|1826.1|265
1627915200000|2021-08-02 14:40:00|1832.1|1829.1|1825.5|1822.5|1832.1|1829.1|1823.5|1820.5|524
1627915500000|2021-08-02 14:45:00|1825.3|1822.3|1828.1|1825.1|1828.8|1825.8|1824.5|1821.5|231
1627915800000|2021-08-02 14:50:00|1827.6|1824.6|1824.1|1821.1|1827.6|1824.6|1823.6|1820.6|240
1627916100000|2021-08-02 14:55:00|1823.1|1820.1|1819.4|1816.4|1823.1|1820.1|1816.7|1813.7|805
1627916400000|2021-08-02 15:00:00|1819.1|1816.1|1819.9|1816.9|1821.7|1818.7|1818.1|1815.1|253
1627916700000|2021-08-02 15:05:00|1819.1|1816.1|1817.9|1814.9|1819.4|1816.4|1816.9|1813.9|111
1627917000000|2021-08-02 15:10:00|1817.7|1814.7|1817.1|1814.1|1818.9|1815.9|1815.1|1812.1|439
1627917300000|2021-08-02 15:15:00|1817.4|1814.4|1818.1|1815.1|1820.4|1817.4|1817.1|1814.1|300
1627917600000|2021-08-02 15:20:00|1817.1|1814.1|1820.1|1817.1|1820.7|1817.7|1817.1|1814.1|159
1627917900000|2021-08-02 15:25:00|1819.4|1816.4|1826.7|1823.7|1826.7|1823.7|1819.4|1816.4|238
1627918200000|2021-08-02 15:30:00|1826.9|1823.9|1828.9|1825.9|1830.7|1827.7|1826.7|1823.7|506
1627918500000|2021-08-02 15:35:00|1829.7|1826.7|1826.9|1823.9|1829.7|1826.7|1823.1|1820.1|322
1627918800000|2021-08-02 15:40:00|1827.1|1824.1|1827.1|1824.1|1827.4|1824.4|1825.1|1822.1|158
1627919100000|2021-08-02 15:45:00|1826.7|1823.7|1828.1|1825.1|1828.1|1825.1|1826.1|1823.1|383
1627919400000|2021-08-02 15:50:00|1829.1|1826.1|1826.2|1823.2|1829.1|1826.1|1824.9|1821.9|144
1627919700000|2021-08-02 15:55:00|1827.2|1824.2|1828.2|1825.2|1828.2|1825.2|1824.9|1821.9|143
1627975800000|2021-08-03 07:30:00|1815.7|1812.7|1809.3|1806.3|1816.1|1813.1|1808.5|1805.5|731
1627976100000|2021-08-03 07:35:00|1808.8|1805.8|1809.3|1806.3|1810.6|1807.6|1808.8|1805.8|146
1627976400000|2021-08-03 07:40:00|1809|1806|1807.7|1804.7|1809.5|1806.5|1807.7|1804.7|238
1627976700000|2021-08-03 07:45:00|1808.3|1805.3|1803.4|1800.4|1809.6|1806.6|1799.7|1796.7|726
1627977000000|2021-08-03 07:50:00|1803.1|1800.1|1804.4|1801.4|1805.2|1802.2|1802.6|1799.6|307
1627977300000|2021-08-03 07:55:00|1803.9|1800.9|1804.4|1801.4|1805.2|1802.2|1803.6|1800.6|121
1627977600000|2021-08-03 08:00:00|1804.9|1801.9|1804.2|1801.2|1806.2|1803.2|1804.2|1801.2|157
1627977900000|2021-08-03 08:05:00|1804.5|1801.5|1808|1805|1809.2|1806.2|1804.5|1801.5|118
1627978200000|2021-08-03 08:10:00|1807.7|1804.7|1806.2|1803.2|1809.2|1806.2|1806.2|1803.2|103
1627978500000|2021-08-03 08:15:00|1808.2|1805.2|1810.5|1807.5|1811.2|1808.2|1807.2|1804.2|293
1627978800000|2021-08-03 08:20:00|1810|1807|1809.2|1806.2|1813.6|1810.6|1808.7|1805.7|190
1627979100000|2021-08-03 08:25:00|1809|1806|1808.2|1805.2|1810.5|1807.5|1807.7|1804.7|93
1627979400000|2021-08-03 08:30:00|1808|1805|1809|1806|1809|1806|1808|1805|69
1627979700000|2021-08-03 08:35:00|1808.2|1805.2|1807.2|1804.2|1808.2|1805.2|1807.2|1804.2|50
1627980000000|2021-08-03 08:40:00|1808.2|1805.2|1807.2|1804.2|1809.2|1806.2|1807.2|1804.2|30
1627980300000|2021-08-03 08:45:00|1807.8|1804.8|1808|1805|1808|1805|1807.5|1804.5|35
1627980600000|2021-08-03 08:50:00|1807.5|1804.5|1805.2|1802.2|1807.5|1804.5|1805|1802|247
1627980900000|2021-08-03 08:55:00|1806.2|1803.2|1807.2|1804.2|1807.2|1804.2|1805.7|1802.7|136
1627981200000|2021-08-03 09:00:00|1806.6|1803.6|1807|1804|1807.2|1804.2|1805.7|1802.7|68
1627981500000|2021-08-03 09:05:00|1806.7|1803.7|1805.5|1802.5|1807.2|1804.2|1805.5|1802.5|28
1627981800000|2021-08-03 09:10:00|1806|1803|1807.5|1804.5|1808.8|1805.8|1806|1803|614
1627982100000|2021-08-03 09:15:00|1807.2|1804.2|1808.8|1805.8|1809.3|1806.3|1806.7|1803.7|548
1627982400000|2021-08-03 09:20:00|1807.8|1804.8|1807.8|1804.8|1808.4|1805.4|1806.8|1803.8|75
1627982700000|2021-08-03 09:25:00|1808.6|1805.6|1807.6|1804.6|1809.3|1806.3|1807.6|1804.6|71
1627983000000|2021-08-03 09:30:00|1808.2|1805.2|1809.6|1806.6|1809.8|1806.8|1808.2|1805.2|51
1627983300000|2021-08-03 09:35:00|1808.8|1805.8|1808.6|1805.6|1808.8|1805.8|1808.6|1805.6|25
1627983600000|2021-08-03 09:40:00|1808.8|1805.8|1808.8|1805.8|1809.6|1806.6|1808.8|1805.8|42
1627983900000|2021-08-03 09:45:00|1809.8|1806.8|1807|1804|1809.8|1806.8|1807|1804|69
1627984200000|2021-08-03 09:50:00|1806.8|1803.8|1807.8|1804.8|1807.8|1804.8|1805.2|1802.2|138
1627984500000|2021-08-03 09:55:00|1807.5|1804.5|1808.8|1805.8|1808.8|1805.8|1807.5|1804.5|36
1627984800000|2021-08-03 10:00:00|1808.6|1805.6|1806.8|1803.8|1808.6|1805.6|1806.8|1803.8|143
1627985100000|2021-08-03 10:05:00|1806|1803|1807|1804|1807|1804|1806|1803|65
1627985400000|2021-08-03 10:10:00|1806.8|1803.8|1803.2|1800.2|1806.8|1803.8|1803.2|1800.2|200
1627985700000|2021-08-03 10:15:00|1802.8|1799.8|1803.2|1800.2|1804|1801|1802.8|1799.8|127
1627986000000|2021-08-03 10:20:00|1802.8|1799.8|1803.2|1800.2|1803.2|1800.2|1802.2|1799.2|70
1627986300000|2021-08-03 10:25:00|1803|1800|1804|1801|1804|1801|1802.2|1799.2|126
1627986600000|2021-08-03 10:30:00|1804.2|1801.2|1804|1801|1804.2|1801.2|1804|1801|24
1627986900000|2021-08-03 10:35:00|1806|1803|1805.2|1802.2|1806|1803|1805.2|1802.2|83
1627987200000|2021-08-03 10:40:00|1807.2|1804.2|1805|1802|1807.2|1804.2|1805|1802|138
1627987500000|2021-08-03 10:45:00|1804.2|1801.2|1803.7|1800.7|1804.2|1801.2|1803|1800|105
1627987800000|2021-08-03 10:50:00|1803.2|1800.2|1803.2|1800.2|1804|1801|1803|1800|43
1627988100000|2021-08-03 10:55:00|1803|1800|1804|1801|1804.2|1801.2|1803|1800|49
1627988400000|2021-08-03 11:00:00|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|1803.2|1800.2|46
1627988700000|2021-08-03 11:05:00|1804|1801|1806|1803|1807|1804|1803.2|1800.2|160
1627989000000|2021-08-03 11:10:00|1806.2|1803.2|1805|1802|1806.2|1803.2|1805|1802|19
1627989300000|2021-08-03 11:15:00|1804.2|1801.2|1805.2|1802.2|1806.2|1803.2|1804.2|1801.2|79
1627989600000|2021-08-03 11:20:00|1805.5|1802.5|1806.2|1803.2|1807.2|1804.2|1805|1802|46
1627989900000|2021-08-03 11:25:00|1806.5|1803.5|1808.8|1805.8|1809.3|1806.3|1806.3|1803.3|41
1627990200000|2021-08-03 11:30:00|1809.3|1806.3|1808.3|1805.3|1809.3|1806.3|1806.3|1803.3|92
1627990500000|2021-08-03 11:35:00|1807.8|1804.8|1809.1|1806.1|1809.1|1806.1|1807.3|1804.3|19
1627990800000|2021-08-03 11:40:00|1808.8|1805.8|1807.3|1804.3|1808.8|1805.8|1807.3|1804.3|22
1627991100000|2021-08-03 11:45:00|1807.6|1804.6|1805.3|1802.3|1807.6|1804.6|1805.1|1802.1|31
1627991400000|2021-08-03 11:50:00|1805.6|1802.6|1805.1|1802.1|1805.8|1802.8|1804.3|1801.3|56
1627991700000|2021-08-03 11:55:00|1804.3|1801.3|1807.2|1804.2|1807.7|1804.7|1804.3|1801.3|395
1627992000000|2021-08-03 12:00:00|1808|1805|1813.5|1810.5|1814.5|1811.5|1807.7|1804.7|389
1627992300000|2021-08-03 12:05:00|1812.5|1809.5|1811.7|1808.7|1812.5|1809.5|1809.5|1806.5|242
1627992600000|2021-08-03 12:10:00|1810.9|1807.9|1809.9|1806.9|1812.7|1809.7|1807.9|1804.9|182
1627992900000|2021-08-03 12:15:00|1809.5|1806.5|1806.7|1803.7|1809.7|1806.7|1806.7|1803.7|118
1627993200000|2021-08-03 12:20:00|1806.5|1803.5|1801.9|1798.9|1807.5|1804.5|1801.9|1798.9|296
1627993500000|2021-08-03 12:25:00|1802.5|1799.5|1804.9|1801.9|1805.9|1802.9|1801.9|1798.9|231
1627993800000|2021-08-03 12:30:00|1805.4|1802.4|1806.9|1803.9|1808.5|1805.5|1803.9|1800.9|289
1627994100000|2021-08-03 12:35:00|1807.5|1804.5|1804.9|1801.9|1807.7|1804.7|1804.9|1801.9|76
1627994400000|2021-08-03 12:40:00|1805.7|1802.7|1807.9|1804.9|1808.5|1805.5|1805.7|1802.7|107
1627994700000|2021-08-03 12:45:00|1807.4|1804.4|1804.3|1801.3|1807.4|1804.4|1804.3|1801.3|160
1627995000000|2021-08-03 12:50:00|1805.3|1802.3|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|112
1627995300000|2021-08-03 12:55:00|1804.3|1801.3|1809.9|1806.9|1810.2|1807.2|1804.3|1801.3|96
1627995600000|2021-08-03 13:00:00|1808.9|1805.9|1809.7|1806.7|1809.7|1806.7|1806.9|1803.9|155
1627995900000|2021-08-03 13:05:00|1808.9|1805.9|1813.3|1810.3|1814.5|1811.5|1808.9|1805.9|499
1627996200000|2021-08-03 13:10:00|1812.7|1809.7|1812.5|1809.5|1813.5|1810.5|1809.9|1806.9|266
1627996500000|2021-08-03 13:15:00|1812.9|1809.9|1810.7|1807.7|1815.5|1812.5|1810.5|1807.5|372
1627996800000|2021-08-03 13:20:00|1810.9|1807.9|1810.5|1807.5|1811.5|1808.5|1807.9|1804.9|281
1627997100000|2021-08-03 13:25:00|1810.7|1807.7|1810.7|1807.7|1810.7|1807.7|1809.9|1806.9|108
1627997400000|2021-08-03 13:30:00|1811.1|1808.1|1826.1|1823.1|1828.1|1825.1|1811.1|1808.1|1222
1627997700000|2021-08-03 13:35:00|1825.7|1822.7|1822.8|1819.8|1826.1|1823.1|1820.5|1817.5|606
1627998000000|2021-08-03 13:40:00|1823.1|1820.1|1819.5|1816.5|1823.3|1820.3|1819.5|1816.5|352
1627998300000|2021-08-03 13:45:00|1819.3|1816.3|1816.5|1813.5|1820.3|1817.3|1814.7|1811.7|233
1627998600000|2021-08-03 13:50:00|1816.3|1813.3|1812.3|1809.3|1816.5|1813.5|1812.3|1809.3|124
1627998900000|2021-08-03 13:55:00|1813.3|1810.3|1820.3|1817.3|1820.6|1817.6|1813.3|1810.3|245
1627999200000|2021-08-03 14:00:00|1819.5|1816.5|1821.3|1818.3|1822.3|1819.3|1817.3|1814.3|312
1627999500000|2021-08-03 14:05:00|1820.5|1817.5|1819.8|1816.8|1822.1|1819.1|1819.3|1816.3|378
1627999800000|2021-08-03 14:10:00|1819.5|1816.5|1817.8|1814.8|1823.1|1820.1|1817.8|1814.8|488
1628000100000|2021-08-03 14:15:00|1818.1|1815.1|1823.1|1820.1|1823.1|1820.1|1817.3|1814.3|450
1628000400000|2021-08-03 14:20:00|1822.9|1819.9|1827.7|1824.7|1827.7|1824.7|1821.1|1818.1|311
1628000700000|2021-08-03 14:25:00|1827.4|1824.4|1826.3|1823.3|1827.7|1824.7|1823.5|1820.5|419
1628001000000|2021-08-03 14:30:00|1825.7|1822.7|1826.3|1823.3|1826.3|1823.3|1821.7|1818.7|313
1628001300000|2021-08-03 14:35:00|1827.3|1824.3|1837.9|1834.9|1838.9|1835.9|1827.3|1824.3|1051
1628001600000|2021-08-03 14:40:00|1838.1|1835.1|1836.3|1833.3|1838.1|1835.1|1834.5|1831.5|308
1628001900000|2021-08-03 14:45:00|1837.3|1834.3|1844.7|1841.7|1845.9|1842.9|1836.3|1833.3|1015
1628002200000|2021-08-03 14:50:00|1843.1|1840.1|1837|1834|1843.3|1840.3|1835|1832|569
1628002500000|2021-08-03 14:55:00|1836.3|1833.3|1835.1|1832.1|1837.7|1834.7|1834.7|1831.7|459
1628002800000|2021-08-03 15:00:00|1834.9|1831.9|1837.9|1834.9|1838.1|1835.1|1834.1|1831.1|382
1628003100000|2021-08-03 15:05:00|1837.7|1834.7|1841.5|1838.5|1843.5|1840.5|1837.1|1834.1|409
1628003400000|2021-08-03 15:10:00|1841.3|1838.3|1837.9|1834.9|1841.5|1838.5|1836.4|1833.4|249
1628003700000|2021-08-03 15:15:00|1837.7|1834.7|1833.1|1830.1|1839.7|1836.7|1832.3|1829.3|489
1628004000000|2021-08-03 15:20:00|1832.1|1829.1|1832.5|1829.5|1834.8|1831.8|1831.5|1828.5|257
1628004300000|2021-08-03 15:25:00|1833.5|1830.5|1826.5|1823.5|1834.1|1831.1|1826.5|1823.5|265
1628004600000|2021-08-03 15:30:00|1826|1823|1828.1|1825.1|1829.3|1826.3|1826|1823|355
1628004900000|2021-08-03 15:35:00|1827.5|1824.5|1828.5|1825.5|1831.1|1828.1|1827.5|1824.5|221
1628005200000|2021-08-03 15:40:00|1828.8|1825.8|1824.5|1821.5|1828.8|1825.8|1824|1821|363
1628005500000|2021-08-03 15:45:00|1824.7|1821.7|1825.5|1822.5|1827.5|1824.5|1824.7|1821.7|245
1628005800000|2021-08-03 15:50:00|1824.5|1821.5|1823.8|1820.8|1825.5|1822.5|1823.5|1820.5|92
1628006100000|2021-08-03 15:55:00|1823|1820|1823.3|1820.3|1828.1|1825.1|1822.5|1819.5|193
1628006400000|2021-08-03 16:00:00|1823.5|1820.5|1822.6|1819.6|1825.1|1822.1|1822.6|1819.6|170
1628006700000|2021-08-03 16:05:00|1822.3|1819.3|1820.4|1817.4|1823.6|1820.6|1817.2|1814.2|1049
1628007000000|2021-08-03 16:10:00|1820.2|1817.2|1818.7|1815.7|1822|1819|1817.4|1814.4|547
1628007300000|2021-08-03 16:15:00|1818.4|1815.4|1818.4|1815.4|1819.4|1816.4|1817.4|1814.4|151
1628007600000|2021-08-03 16:20:00|1816.4|1813.4|1813.4|1810.4|1818.2|1815.2|1813|1810|363
1628007900000|2021-08-03 16:25:00|1813.2|1810.2|1814.4|1811.4|1815.4|1812.4|1812.4|1809.4|847
1628008200000|2021-08-03 16:30:00|1814.2|1811.2|1811.4|1808.4|1814.2|1811.2|1811.4|1808.4|147
1628008500000|2021-08-03 16:35:00|1810.8|1807.8|1811.7|1808.7|1813.4|1810.4|1810.4|1807.4|433
1628008800000|2021-08-03 16:40:00|1811.9|1808.9|1814.4|1811.4|1814.4|1811.4|1810.4|1807.4|388
1628009100000|2021-08-03 16:45:00|1813.9|1810.9|1814.4|1811.4|1814.4|1811.4|1811.8|1808.8|332
1628009400000|2021-08-03 16:50:00|1815.4|1812.4|1823.2|1820.2|1826|1823|1815.4|1812.4|2153
1628009700000|2021-08-03 16:55:00|1823|1820|1826|1823|1826.8|1823.8|1819.2|1816.2|688
1628062200000|2021-08-04 07:30:00|1829.4|1826.4|1829.7|1826.7|1835.9|1832.9|1827.4|1824.4|865
1628062500000|2021-08-04 07:35:00|1829.9|1826.9|1829.1|1826.1|1831.1|1828.1|1828.1|1825.1|142
1628062800000|2021-08-04 07:40:00|1829.4|1826.4|1829.1|1826.1|1829.4|1826.4|1829.1|1826.1|17
1628063100000|2021-08-04 07:45:00|1829.7|1826.7|1833.7|1830.7|1833.9|1830.9|1829.7|1826.7|352
1628063400000|2021-08-04 07:50:00|1834.2|1831.2|1832.4|1829.4|1834.9|1831.9|1832.2|1829.2|198
1628063700000|2021-08-04 07:55:00|1832.2|1829.2|1836.4|1833.4|1836.4|1833.4|1832.2|1829.2|117
1628064000000|2021-08-04 08:00:00|1838.2|1835.2|1838.4|1835.4|1839.2|1836.2|1836.4|1833.4|131
1628064300000|2021-08-04 08:05:00|1838.9|1835.9|1840.4|1837.4|1840.4|1837.4|1838.9|1835.9|143
1628064600000|2021-08-04 08:10:00|1841|1838|1843.8|1840.8|1843.8|1840.8|1839.6|1836.6|1209
1628064900000|2021-08-04 08:15:00|1843.6|1840.6|1838.8|1835.8|1843.6|1840.6|1837.3|1834.3|280
1628065200000|2021-08-04 08:20:00|1838.5|1835.5|1839.8|1836.8|1839.8|1836.8|1837.8|1834.8|176
1628065500000|2021-08-04 08:25:00|1839.4|1836.4|1838.6|1835.6|1839.4|1836.4|1837.6|1834.6|62
1628065800000|2021-08-04 08:30:00|1838.8|1835.8|1837.6|1834.6|1838.8|1835.8|1837|1834|60
1628066100000|2021-08-04 08:35:00|1837.1|1834.1|1834.8|1831.8|1838.8|1835.8|1833.6|1830.6|68
1628066400000|2021-08-04 08:40:00|1834.6|1831.6|1834.8|1831.8|1834.8|1831.8|1833.6|1830.6|68
1628066700000|2021-08-04 08:45:00|1834.6|1831.6|1834.8|1831.8|1835.8|1832.8|1834.6|1831.6|50
1628067000000|2021-08-04 08:50:00|1834.6|1831.6|1835.8|1832.8|1836.3|1833.3|1834.6|1831.6|23
1628067300000|2021-08-04 08:55:00|1836.3|1833.3|1835.8|1832.8|1837.8|1834.8|1835.8|1832.8|47
1628067600000|2021-08-04 09:00:00|1834.8|1831.8|1835.8|1832.8|1836.3|1833.3|1833.6|1830.6|63
1628067900000|2021-08-04 09:05:00|1835.2|1832.2|1834.8|1831.8|1835.8|1832.8|1834.8|1831.8|20
1628068200000|2021-08-04 09:10:00|1835.8|1832.8|1833.8|1830.8|1835.8|1832.8|1833.8|1830.8|30
1628068500000|2021-08-04 09:15:00|1834|1831|1833.6|1830.6|1834.8|1831.8|1833.6|1830.6|20
1628068800000|2021-08-04 09:20:00|1833.8|1830.8|1833.8|1830.8|1834.8|1831.8|1833.6|1830.6|35
1628069100000|2021-08-04 09:25:00|1833.6|1830.6|1834.8|1831.8|1834.8|1831.8|1833.6|1830.6|67
1628069400000|2021-08-04 09:30:00|1833.8|1830.8|1838.6|1835.6|1839.6|1836.6|1833.8|1830.8|210
1628069700000|2021-08-04 09:35:00|1838.8|1835.8|1839.8|1836.8|1839.8|1836.8|1838.8|1835.8|16
1628070000000|2021-08-04 09:40:00|1837.8|1834.8|1836.8|1833.8|1838.8|1835.8|1836.6|1833.6|167
1628070300000|2021-08-04 09:45:00|1837.6|1834.6|1837.6|1834.6|1838.6|1835.6|1836.8|1833.8|36
1628070600000|2021-08-04 09:50:00|1838.6|1835.6|1839.4|1836.4|1839.4|1836.4|1838.6|1835.6|198
1628070900000|2021-08-04 09:55:00|1838.7|1835.7|1837.4|1834.4|1839.2|1836.2|1837.2|1834.2|38
1628071200000|2021-08-04 10:00:00|1837.7|1834.7|1839|1836|1842|1839|1837.7|1834.7|194
1628071500000|2021-08-04 10:05:00|1838|1835|1837.5|1834.5|1840|1837|1837.5|1834.5|55
1628071800000|2021-08-04 10:10:00|1837.2|1834.2|1839.8|1836.8|1840|1837|1837|1834|69
1628072100000|2021-08-04 10:15:00|1839|1836|1837.4|1834.4|1839|1836|1837|1834|182
1628072400000|2021-08-04 10:20:00|1837.2|1834.2|1839.2|1836.2|1839.4|1836.4|1837.2|1834.2|17
1628072700000|2021-08-04 10:25:00|1838.8|1835.8|1840.7|1837.7|1840.7|1837.7|1837.4|1834.4|859
1628073000000|2021-08-04 10:30:00|1840.4|1837.4|1840.5|1837.5|1841|1838|1840|1837|23
1628073300000|2021-08-04 10:35:00|1840|1837|1840.2|1837.2|1841|1838|1840|1837|17
1628073600000|2021-08-04 10:40:00|1841|1838|1840.2|1837.2|1841|1838|1840|1837|49
1628073900000|2021-08-04 10:45:00|1840|1837|1838.2|1835.2|1840|1837|1838|1835|40
1628074200000|2021-08-04 10:50:00|1838|1835|1839.2|1836.2|1839.2|1836.2|1838|1835|26
1628074500000|2021-08-04 10:55:00|1838.2|1835.2|1838.2|1835.2|1839|1836|1837.4|1834.4|151
1628074800000|2021-08-04 11:00:00|1837.7|1834.7|1836.2|1833.2|1838.4|1835.4|1835.7|1832.7|21
1628075100000|2021-08-04 11:05:00|1836|1833|1836|1833|1836|1833|1836|1833|1
1628075400000|2021-08-04 11:10:00|1836.2|1833.2|1837.2|1834.2|1837.2|1834.2|1836.2|1833.2|16
1628075700000|2021-08-04 11:15:00|1837|1834|1838.2|1835.2|1838.2|1835.2|1835.7|1832.7|19
1628076000000|2021-08-04 11:20:00|1838|1835|1837.7|1834.7|1838.2|1835.2|1837.2|1834.2|7
1628076300000|2021-08-04 11:25:00|1838|1835|1838.2|1835.2|1838.7|1835.7|1838|1835|11
1628076600000|2021-08-04 11:30:00|1839|1836|1837.2|1834.2|1839|1836|1837.2|1834.2|30
1628076900000|2021-08-04 11:35:00|1838.2|1835.2|1838.2|1835.2|1838.5|1835.5|1838.2|1835.2|101
1628077200000|2021-08-04 11:40:00|1838.5|1835.5|1834.5|1831.5|1838.5|1835.5|1834|1831|302
1628077500000|2021-08-04 11:45:00|1835.2|1832.2|1835.3|1832.3|1836.3|1833.3|1834.3|1831.3|72
1628077800000|2021-08-04 11:50:00|1835.8|1832.8|1836|1833|1837.3|1834.3|1835.8|1832.8|120
1628078100000|2021-08-04 11:55:00|1836.3|1833.3|1836|1833|1838|1835|1836|1833|116
1628078400000|2021-08-04 12:00:00|1835.6|1832.6|1830.7|1827.7|1836|1833|1830.3|1827.3|368
1628078700000|2021-08-04 12:05:00|1830.5|1827.5|1832.3|1829.3|1833.5|1830.5|1829|1826|403
1628079000000|2021-08-04 12:10:00|1832.5|1829.5|1832.5|1829.5|1833.1|1830.1|1830.5|1827.5|181
1628079300000|2021-08-04 12:15:00|1832.3|1829.3|1828.5|1825.5|1832.5|1829.5|1826.7|1823.7|205
1628079600000|2021-08-04 12:20:00|1828.7|1825.7|1827.2|1824.2|1828.7|1825.7|1825.9|1822.9|264
1628079900000|2021-08-04 12:25:00|1826.9|1823.9|1828.5|1825.5|1828.5|1825.5|1826.5|1823.5|128
1628080200000|2021-08-04 12:30:00|1828.7|1825.7|1825.9|1822.9|1829.7|1826.7|1825.5|1822.5|242
1628080500000|2021-08-04 12:35:00|1825.7|1822.7|1826.9|1823.9|1827.7|1824.7|1825.5|1822.5|99
1628080800000|2021-08-04 12:40:00|1828.5|1825.5|1827.5|1824.5|1828.7|1825.7|1826.7|1823.7|143
1628081100000|2021-08-04 12:45:00|1827.2|1824.2|1828.9|1825.9|1830.7|1827.7|1827.2|1824.2|187
1628081400000|2021-08-04 12:50:00|1828.7|1825.7|1825.9|1822.9|1828.7|1825.7|1824.9|1821.9|209
1628081700000|2021-08-04 12:55:00|1825.7|1822.7|1826.9|1823.9|1827.5|1824.5|1824.9|1821.9|88
1628082000000|2021-08-04 13:00:00|1826.7|1823.7|1824.9|1821.9|1827.7|1824.7|1824.9|1821.9|106
1628082300000|2021-08-04 13:05:00|1825.5|1822.5|1826.7|1823.7|1826.7|1823.7|1823.5|1820.5|662
1628082600000|2021-08-04 13:10:00|1827.7|1824.7|1828.7|1825.7|1831.5|1828.5|1826.7|1823.7|388
1628082900000|2021-08-04 13:15:00|1829.5|1826.5|1824.9|1821.9|1829.7|1826.7|1824.9|1821.9|137
1628083200000|2021-08-04 13:20:00|1824.7|1821.7|1828.5|1825.5|1828.5|1825.5|1822.9|1819.9|240
1628083500000|2021-08-04 13:25:00|1828.2|1825.2|1829.7|1826.7|1830.7|1827.7|1828.2|1825.2|81
1628083800000|2021-08-04 13:30:00|1830.3|1827.3|1831.5|1828.5|1832.5|1829.5|1827.7|1824.7|266
1628084100000|2021-08-04 13:35:00|1830.7|1827.7|1828.5|1825.5|1831.5|1828.5|1828.2|1825.2|141
1628084400000|2021-08-04 13:40:00|1828.9|1825.9|1828.9|1825.9|1830.7|1827.7|1828.7|1825.7|209
1628084700000|2021-08-04 13:45:00|1827.9|1824.9|1830.2|1827.2|1830.5|1827.5|1826.9|1823.9|209
1628085000000|2021-08-04 13:50:00|1829.7|1826.7|1832.5|1829.5|1833.2|1830.2|1829.2|1826.2|132
1628085300000|2021-08-04 13:55:00|1831.5|1828.5|1830.7|1827.7|1831.7|1828.7|1828.9|1825.9|145
1628085600000|2021-08-04 14:00:00|1830.5|1827.5|1829.5|1826.5|1831.7|1828.7|1829.5|1826.5|181
1628085900000|2021-08-04 14:05:00|1828.9|1825.9|1830.9|1827.9|1830.9|1827.9|1824.9|1821.9|283
1628086200000|2021-08-04 14:10:00|1830.7|1827.7|1828.2|1825.2|1831.2|1828.2|1827.9|1824.9|227
1628086500000|2021-08-04 14:15:00|1828.9|1825.9|1828.2|1825.2|1829.4|1826.4|1827.4|1824.4|132
1628086800000|2021-08-04 14:20:00|1827.9|1824.9|1829.2|1826.2|1830.9|1827.9|1827.4|1824.4|593
1628087100000|2021-08-04 14:25:00|1828.9|1825.9|1828.4|1825.4|1829.4|1826.4|1827.4|1824.4|1166
1628087400000|2021-08-04 14:30:00|1828.1|1825.1|1823.8|1820.8|1828.1|1825.1|1821.8|1818.8|477
1628087700000|2021-08-04 14:35:00|1822.8|1819.8|1825.4|1822.4|1827|1824|1822.6|1819.6|1380
1628088000000|2021-08-04 14:40:00|1824.4|1821.4|1824.2|1821.2|1826.2|1823.2|1823.4|1820.4|168
1628088300000|2021-08-04 14:45:00|1824.4|1821.4|1824.1|1821.1|1825.4|1822.4|1821.6|1818.6|253
1628088600000|2021-08-04 14:50:00|1823.6|1820.6|1822.1|1819.1|1823.6|1820.6|1821.8|1818.8|117
1628088900000|2021-08-04 14:55:00|1821.8|1818.8|1822.3|1819.3|1823.6|1820.6|1821.8|1818.8|232
1628089200000|2021-08-04 15:00:00|1822.6|1819.6|1821.8|1818.8|1822.8|1819.8|1821.8|1818.8|319
1628089500000|2021-08-04 15:05:00|1821.6|1818.6|1820.6|1817.6|1821.6|1818.6|1819.6|1816.6|297
1628089800000|2021-08-04 15:10:00|1820.8|1817.8|1821.4|1818.4|1821.8|1818.8|1820.6|1817.6|265
1628090100000|2021-08-04 15:15:00|1821.6|1818.6|1820.6|1817.6|1821.6|1818.6|1818.8|1815.8|332
1628090400000|2021-08-04 15:20:00|1821.4|1818.4|1824.4|1821.4|1825.6|1822.6|1821.4|1818.4|233
1628090700000|2021-08-04 15:25:00|1824.8|1821.8|1828.4|1825.4|1829.2|1826.2|1824.6|1821.6|374
1628091000000|2021-08-04 15:30:00|1828.7|1825.7|1825.4|1822.4|1828.7|1825.7|1824.8|1821.8|242
1628091300000|2021-08-04 15:35:00|1824.8|1821.8|1826.4|1823.4|1826.9|1823.9|1824.1|1821.1|543
1628091600000|2021-08-04 15:40:00|1825.6|1822.6|1820.6|1817.6|1826.9|1823.9|1820.1|1817.1|582
1628091900000|2021-08-04 15:45:00|1821.1|1818.1|1822.4|1819.4|1822.6|1819.6|1820.6|1817.6|196
1628092200000|2021-08-04 15:50:00|1819.6|1816.6|1818.6|1815.6|1820.6|1817.6|1817.8|1814.8|323
1628092500000|2021-08-04 15:55:00|1818.4|1815.4|1821.5|1818.5|1821.8|1818.8|1817.8|1814.8|1710
1628092800000|2021-08-04 16:00:00|1821.8|1818.8|1821.8|1818.8|1821.8|1818.8|1817.7|1814.7|222
1628093100000|2021-08-04 16:05:00|1822|1819|1821|1818|1822.3|1819.3|1819.3|1816.3|252
1628093400000|2021-08-04 16:10:00|1820.8|1817.8|1821|1818|1821.5|1818.5|1820|1817|152
1628093700000|2021-08-04 16:15:00|1820.3|1817.3|1819.3|1816.3|1821|1818|1818.8|1815.8|191
1628094000000|2021-08-04 16:20:00|1819.5|1816.5|1821.1|1818.1|1821.1|1818.1|1819.5|1816.5|146
1628094300000|2021-08-04 16:25:00|1821.8|1818.8|1818.3|1815.3|1822.1|1819.1|1818.3|1815.3|320
1628094600000|2021-08-04 16:30:00|1819.3|1816.3|1819.3|1816.3|1820.8|1817.8|1818.3|1815.3|240
1628094900000|2021-08-04 16:35:00|1819.1|1816.1|1819.3|1816.3|1820.3|1817.3|1818.3|1815.3|470
1628095200000|2021-08-04 16:40:00|1820.3|1817.3|1822.1|1819.1|1822.3|1819.3|1820.3|1817.3|269
1628095500000|2021-08-04 16:45:00|1822.3|1819.3|1821.1|1818.1|1822.3|1819.3|1819.7|1816.7|3368
1628095800000|2021-08-04 16:50:00|1821.3|1818.3|1821.5|1818.5|1822.9|1819.9|1818.1|1815.1|2866
1628096100000|2021-08-04 16:55:00|1821.3|1818.3|1820.3|1817.3|1821.5|1818.5|1819.3|1816.3|954
1628096400000|2021-08-04 17:00:00|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|0
1628148600000|2021-08-05 07:30:00|1825.5|1822.5|1821.2|1818.2|1827.7|1824.7|1820.7|1817.7|132
1628148900000|2021-08-05 07:35:00|1821.7|1818.7|1817.7|1814.7|1824.2|1821.2|1817.7|1814.7|112
1628149200000|2021-08-05 07:40:00|1816.2|1813.2|1816.5|1813.5|1816.7|1813.7|1815.7|1812.7|116
1628149500000|2021-08-05 07:45:00|1816.2|1813.2|1817.3|1814.3|1817.5|1814.5|1815.5|1812.5|68
1628149800000|2021-08-05 07:50:00|1816.5|1813.5|1815.3|1812.3|1816.7|1813.7|1815.3|1812.3|44
1628150100000|2021-08-05 07:55:00|1815.5|1812.5|1815.7|1812.7|1816.3|1813.3|1815.5|1812.5|27
1628150400000|2021-08-05 08:00:00|1815.5|1812.5|1813.7|1810.7|1815.7|1812.7|1813.2|1810.2|33
1628150700000|2021-08-05 08:05:00|1813.9|1810.9|1813.7|1810.7|1814.4|1811.4|1812.7|1809.7|80
1628151000000|2021-08-05 08:10:00|1813.5|1810.5|1813.3|1810.3|1813.5|1810.5|1812.7|1809.7|36
1628151300000|2021-08-05 08:15:00|1813.5|1810.5|1813.7|1810.7|1814.7|1811.7|1813.5|1810.5|43
1628151600000|2021-08-05 08:20:00|1812.7|1809.7|1811.7|1808.7|1812.7|1809.7|1811.7|1808.7|80
1628151900000|2021-08-05 08:25:00|1810.7|1807.7|1810.7|1807.7|1811.7|1808.7|1810.7|1807.7|54
1628152200000|2021-08-05 08:30:00|1810.5|1807.5|1810.7|1807.7|1811.5|1808.5|1810.3|1807.3|131
1628152500000|2021-08-05 08:35:00|1811|1808|1810.7|1807.7|1811.5|1808.5|1810.7|1807.7|32
1628152800000|2021-08-05 08:40:00|1809.7|1806.7|1810.7|1807.7|1810.7|1807.7|1809.7|1806.7|58
1628153100000|2021-08-05 08:45:00|1810.4|1807.4|1814.7|1811.7|1814.7|1811.7|1809.9|1806.9|90
1628153400000|2021-08-05 08:50:00|1815.1|1812.1|1817.8|1814.8|1817.8|1814.8|1815.1|1812.1|69
1628153700000|2021-08-05 08:55:00|1817.3|1814.3|1818.3|1815.3|1819.3|1816.3|1817|1814|57
1628154000000|2021-08-05 09:00:00|1818.5|1815.5|1820.7|1817.7|1821.7|1818.7|1817|1814|160
1628154300000|2021-08-05 09:05:00|1821.7|1818.7|1821.7|1818.7|1822.7|1819.7|1821.7|1818.7|111
1628154600000|2021-08-05 09:10:00|1822.2|1819.2|1823.1|1820.1|1823.7|1820.7|1821.7|1818.7|34
1628154900000|2021-08-05 09:15:00|1822.7|1819.7|1823.7|1820.7|1824|1821|1822.5|1819.5|44
1628155200000|2021-08-05 09:20:00|1824.3|1821.3|1826.3|1823.3|1827.3|1824.3|1824.3|1821.3|190
1628155500000|2021-08-05 09:25:00|1826.1|1823.1|1823.3|1820.3|1826.3|1823.3|1823.3|1820.3|15
1628155800000|2021-08-05 09:30:00|1822.8|1819.8|1823.3|1820.3|1823.3|1820.3|1821.8|1818.8|68
1628156100000|2021-08-05 09:35:00|1823.5|1820.5|1824.3|1821.3|1824.3|1821.3|1823.1|1820.1|22
1628156400000|2021-08-05 09:40:00|1824.1|1821.1|1825.1|1822.1|1826.3|1823.3|1824.1|1821.1|66
1628156700000|2021-08-05 09:45:00|1825.3|1822.3|1824.1|1821.1|1825.3|1822.3|1824.1|1821.1|12
1628157000000|2021-08-05 09:50:00|1823.8|1820.8|1823.3|1820.3|1823.8|1820.8|1820.3|1817.3|59
1628157300000|2021-08-05 09:55:00|1823.7|1820.7|1825.3|1822.3|1825.3|1822.3|1823.7|1820.7|50
1628157600000|2021-08-05 10:00:00|||||||||8
1628157900000|2021-08-05 10:05:00|1825.5|1822.5|1826.3|1823.3|1827.3|1824.3|1824.3|1821.3|52
1628158200000|2021-08-05 10:10:00|1826.1|1823.1|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|10
1628158500000|2021-08-05 10:15:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|30
1628158800000|2021-08-05 10:20:00|1823.3|1820.3|1825.3|1822.3|1825.3|1822.3|1823.3|1820.3|48
1628159100000|2021-08-05 10:25:00|1825.6|1822.6|1826.3|1823.3|1826.3|1823.3|1825.3|1822.3|38
1628159400000|2021-08-05 10:30:00|1827.3|1824.3|1828.1|1825.1|1828.3|1825.3|1827.3|1824.3|38
1628159700000|2021-08-05 10:35:00|1828.3|1825.3|1829.3|1826.3|1829.3|1826.3|1827.3|1824.3|221
1628160000000|2021-08-05 10:40:00|1830.3|1827.3|1829.9|1826.9|1832.3|1829.3|1829.3|1826.3|375
1628160300000|2021-08-05 10:45:00|1830.1|1827.1|1829.1|1826.1|1830.3|1827.3|1828.6|1825.6|63
1628160600000|2021-08-05 10:50:00|1828.1|1825.1|1829.1|1826.1|1829.1|1826.1|1827.8|1824.8|160
1628160900000|2021-08-05 10:55:00|1829.3|1826.3|1829.8|1826.8|1830.3|1827.3|1829.3|1826.3|30
1628161200000|2021-08-05 11:00:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.1|1826.1|9
1628161500000|2021-08-05 11:05:00|1830.1|1827.1|1830.1|1827.1|1830.3|1827.3|1829.3|1826.3|31
1628161800000|2021-08-05 11:10:00|1829.6|1826.6|1836.3|1833.3|1837.3|1834.3|1829.1|1826.1|322
1628162100000|2021-08-05 11:15:00|1836.1|1833.1|1836.1|1833.1|1836.3|1833.3|1835.3|1832.3|32
1628162400000|2021-08-05 11:20:00|1836.3|1833.3|1837.1|1834.1|1837.3|1834.3|1836.1|1833.1|56
1628162700000|2021-08-05 11:25:00|1837.3|1834.3|1839.9|1836.9|1839.9|1836.9|1837.3|1834.3|168
1628163000000|2021-08-05 11:30:00|1840.3|1837.3|1842.1|1839.1|1843.1|1840.1|1840.1|1837.1|311
1628163300000|2021-08-05 11:35:00|1842.6|1839.6|1841.4|1838.4|1843.4|1840.4|1841.4|1838.4|68
1628163600000|2021-08-05 11:40:00|1842.1|1839.1|1839.1|1836.1|1842.1|1839.1|1838.4|1835.4|223
1628163900000|2021-08-05 11:45:00|1839.4|1836.4|1839.9|1836.9|1840.9|1837.9|1837.4|1834.4|223
1628164200000|2021-08-05 11:50:00|1840.9|1837.9|1841.7|1838.7|1842.7|1839.7|1838.6|1835.6|264
1628164500000|2021-08-05 11:55:00|1842|1839|1843.5|1840.5|1844.7|1841.7|1841.7|1838.7|331
1628164800000|2021-08-05 12:00:00|1843.7|1840.7|1844.5|1841.5|1844.7|1841.7|1841.5|1838.5|149
1628165100000|2021-08-05 12:05:00|1844.7|1841.7|1851.9|1848.9|1858.2|1855.2|1844.7|1841.7|1302
1628165400000|2021-08-05 12:10:00|1852.1|1849.1|1852.1|1849.1|1854.6|1851.6|1850.9|1847.9|428
1628165700000|2021-08-05 12:15:00|1852.7|1849.7|1851.9|1848.9|1855.4|1852.4|1851.1|1848.1|201
1628166000000|2021-08-05 12:20:00|1851.7|1848.7|1854.9|1851.9|1855.7|1852.7|1850.2|1847.2|260
1628166300000|2021-08-05 12:25:00|1855.2|1852.2|1856.2|1853.2|1857.7|1854.7|1854.4|1851.4|344
1628166600000|2021-08-05 12:30:00|1856.8|1853.8|1854.7|1851.7|1859.2|1856.2|1852.7|1849.7|534
1628166900000|2021-08-05 12:35:00|1854.4|1851.4|1856.2|1853.2|1856.8|1853.8|1854.2|1851.2|142
1628167200000|2021-08-05 12:40:00|1856.5|1853.5|1849.9|1846.9|1856.8|1853.8|1849.9|1846.9|305
1628167500000|2021-08-05 12:45:00|1850.2|1847.2|1858.4|1855.4|1858.4|1855.4|1849.2|1846.2|204
1628167800000|2021-08-05 12:50:00|1858.9|1855.9|1857.8|1854.8|1860.4|1857.4|1856.3|1853.3|693
1628168100000|2021-08-05 12:55:00|1857.2|1854.2|1861.4|1858.4|1861.9|1858.9|1857|1854|414
1628168400000|2021-08-05 13:00:00|1861.2|1858.2|1854|1851|1864.5|1861.5|1853.8|1850.8|890
1628168700000|2021-08-05 13:05:00|1854.8|1851.8|1855|1852|1855.3|1852.3|1852.8|1849.8|186
1628169000000|2021-08-05 13:10:00|1855.3|1852.3|1859.2|1856.2|1860.4|1857.4|1854.8|1851.8|197
1628169300000|2021-08-05 13:15:00|1860|1857|1861.4|1858.4|1862.7|1859.7|1860|1857|435
1628169600000|2021-08-05 13:20:00|1861.6|1858.6|1864.4|1861.4|1865.4|1862.4|1859.8|1856.8|682
1628169900000|2021-08-05 13:25:00|1864|1861|1866.7|1863.7|1867|1864|1863.4|1860.4|414
1628170200000|2021-08-05 13:30:00|1866.4|1863.4|1862.4|1859.4|1867|1864|1859.8|1856.8|725
1628170500000|2021-08-05 13:35:00|1861.8|1858.8|1865.5|1862.5|1867.4|1864.4|1861.4|1858.4|960
1628170800000|2021-08-05 13:40:00|1865.2|1862.2|1868|1865|1868|1865|1862|1859|317
1628171100000|2021-08-05 13:45:00|1868.5|1865.5|1870|1867|1873.5|1870.5|1867.2|1864.2|1451
1628171400000|2021-08-05 13:50:00|1870.3|1867.3|1871.8|1868.8|1873.8|1870.8|1870.3|1867.3|625
1628171700000|2021-08-05 13:55:00|1872.3|1869.3|1872|1869|1875.5|1872.5|1871|1868|801
1628172000000|2021-08-05 14:00:00|1872.5|1869.5|1873|1870|1873.2|1870.2|1872|1869|494
1628172300000|2021-08-05 14:05:00|1873.2|1870.2|1872.4|1869.4|1873.4|1870.4|1871.4|1868.4|543
1628172600000|2021-08-05 14:10:00|1871.8|1868.8|1865.3|1862.3|1872.4|1869.4|1865.3|1862.3|585
1628172900000|2021-08-05 14:15:00|1865.1|1862.1|1862.7|1859.7|1865.3|1862.3|1859.7|1856.7|435
1628173200000|2021-08-05 14:20:00|1862.5|1859.5|1862.7|1859.7|1863.7|1860.7|1860.7|1857.7|243
1628173500000|2021-08-05 14:25:00|1863.7|1860.7|1867.6|1864.6|1867.6|1864.6|1863.7|1860.7|126
1628173800000|2021-08-05 14:30:00|1867.3|1864.3|1868.6|1865.6|1870.8|1867.8|1867.3|1864.3|224
1628174100000|2021-08-05 14:35:00|1868.1|1865.1|1867.8|1864.8|1868.8|1865.8|1865.1|1862.1|151
1628174400000|2021-08-05 14:40:00|1867.6|1864.6|1864.5|1861.5|1869.6|1866.6|1863.7|1860.7|221
1628174700000|2021-08-05 14:45:00|1863.7|1860.7|1863.9|1860.9|1866.7|1863.7|1863.7|1860.7|480
1628175000000|2021-08-05 14:50:00|1864.4|1861.4|1867.7|1864.7|1868.3|1865.3|1864.1|1861.1|296
1628175300000|2021-08-05 14:55:00|1867.5|1864.5|1868.5|1865.5|1869|1866|1867.5|1864.5|172
1628175600000|2021-08-05 15:00:00|1867.7|1864.7|1871.3|1868.3|1871.5|1868.5|1866.7|1863.7|282
1628175900000|2021-08-05 15:05:00|1870.7|1867.7|1874.3|1871.3|1874.3|1871.3|1870.5|1867.5|501
1628176200000|2021-08-05 15:10:00|1874.1|1871.1|1875.6|1872.6|1878.4|1875.4|1874.1|1871.1|329
1628176500000|2021-08-05 15:15:00|1875.9|1872.9|1876.9|1873.9|1877.6|1874.6|1874.9|1871.9|232
1628176800000|2021-08-05 15:20:00|1877.1|1874.1|1876.1|1873.1|1879.4|1876.4|1874.3|1871.3|439
1628177100000|2021-08-05 15:25:00|1875.9|1872.9|1884.8|1881.8|1888.4|1885.4|1875.9|1872.9|832
1628177400000|2021-08-05 15:30:00|1885.6|1882.6|1886|1883|1887.8|1884.8|1884.8|1881.8|461
1628177700000|2021-08-05 15:35:00|1886.2|1883.2|1885.2|1882.2|1886.4|1883.4|1884|1881|196
1628178000000|2021-08-05 15:40:00|1885|1882|1884.4|1881.4|1886|1883|1883.4|1880.4|193
1628178300000|2021-08-05 15:45:00|1883.7|1880.7|1884.9|1881.9|1885.9|1882.9|1883.7|1880.7|187
1628178600000|2021-08-05 15:50:00|1885.1|1882.1|1887.4|1884.4|1887.7|1884.7|1885.1|1882.1|333
1628178900000|2021-08-05 15:55:00|1887.7|1884.7|1890|1887|1891.5|1888.5|1886.7|1883.7|494
1628179200000|2021-08-05 16:00:00|1890.2|1887.2|1890|1887|1891|1888|1890|1887|161
1628179500000|2021-08-05 16:05:00|1890.6|1887.6|1890|1887|1891|1888|1890|1887|224
1628179800000|2021-08-05 16:10:00|1889|1886|1884.9|1881.9|1889|1886|1884.9|1881.9|403
1628180100000|2021-08-05 16:15:00|1885.1|1882.1|1885.5|1882.5|1886.9|1883.9|1885.1|1882.1|388
1628180400000|2021-08-05 16:20:00|1886.3|1883.3|1885.3|1882.3|1887.3|1884.3|1885.3|1882.3|237
1628180700000|2021-08-05 16:25:00|1885.8|1882.8|1884|1881|1887.3|1884.3|1883.2|1880.2|475
1628181000000|2021-08-05 16:30:00|1884.2|1881.2|1884.8|1881.8|1887.3|1884.3|1884.2|1881.2|652
1628181300000|2021-08-05 16:35:00|1883.8|1880.8|1881.5|1878.5|1883.8|1880.8|1881.2|1878.2|196
1628181600000|2021-08-05 16:40:00|1881.8|1878.8|1884.8|1881.8|1885.5|1882.5|1881.5|1878.5|412
1628181900000|2021-08-05 16:45:00|1884.2|1881.2|1888.8|1885.8|1889.8|1886.8|1884.2|1881.2|617
1628182200000|2021-08-05 16:50:00|1889.3|1886.3|1888.8|1885.8|1889.8|1886.8|1885.8|1882.8|1443
1628182500000|2021-08-05 16:55:00|1888.5|1885.5|1889.2|1886.2|1890.2|1887.2|1887.8|1884.8|1187
1628235000000|2021-08-06 07:30:00|1881.6|1878.6|1886.6|1883.6|1886.6|1883.6|1878.8|1875.8|422
1628235300000|2021-08-06 07:35:00|1886.8|1883.8|1887.9|1884.9|1890.1|1887.1|1884.4|1881.4|440
1628235600000|2021-08-06 07:40:00|1887.6|1884.6|1887.4|1884.4|1888.4|1885.4|1886.1|1883.1|119
1628235900000|2021-08-06 07:45:00|1887.6|1884.6|1887.1|1884.1|1888.1|1885.1|1885.4|1882.4|89
1628236200000|2021-08-06 07:50:00|1887.4|1884.4|1884.1|1881.1|1887.4|1884.4|1884.1|1881.1|261
1628236500000|2021-08-06 07:55:00|1883.9|1880.9|1883.9|1880.9|1884.1|1881.1|1882.4|1879.4|148
1628236800000|2021-08-06 08:00:00|1884.1|1881.1|1884.1|1881.1|1884.4|1881.4|1883.7|1880.7|147
1628237100000|2021-08-06 08:05:00|1884.9|1881.9|1885.6|1882.6|1887.7|1884.7|1884.9|1881.9|104
1628237400000|2021-08-06 08:10:00|1885.1|1882.1|1881.9|1878.9|1885.1|1882.1|1881.6|1878.6|37
1628237700000|2021-08-06 08:15:00|1881.6|1878.6|1882.7|1879.7|1882.9|1879.9|1880.4|1877.4|50
1628238000000|2021-08-06 08:20:00|1882.4|1879.4|1886.9|1883.9|1887.2|1884.2|1882.4|1879.4|239
1628238300000|2021-08-06 08:25:00|1886.7|1883.7|1886.2|1883.2|1887.2|1884.2|1886.2|1883.2|34
1628238600000|2021-08-06 08:30:00|1886.4|1883.4|1886.9|1883.9|1889.4|1886.4|1886.2|1883.2|174
1628238900000|2021-08-06 08:35:00|1886.7|1883.7|1886.2|1883.2|1886.9|1883.9|1886.2|1883.2|34
1628239200000|2021-08-06 08:40:00|1887.3|1884.3|1887.2|1884.2|1888.2|1885.2|1887.2|1884.2|82
1628239500000|2021-08-06 08:45:00|1886.9|1883.9|1890.7|1887.7|1890.7|1887.7|1886.9|1883.9|152
1628239800000|2021-08-06 08:50:00|1891.4|1888.4|1891.7|1888.7|1892.7|1889.7|1890.7|1887.7|186
1628240100000|2021-08-06 08:55:00|1891.2|1888.2|1889.7|1886.7|1891.2|1888.2|1889.7|1886.7|36
1628240400000|2021-08-06 09:00:00|1889.2|1886.2|1889.2|1886.2|1889.2|1886.2|1888.9|1885.9|26
1628240700000|2021-08-06 09:05:00|1890.2|1887.2|1889.2|1886.2|1890.9|1887.9|1889.2|1886.2|52
1628241000000|2021-08-06 09:10:00|1889.7|1886.7|1889.7|1886.7|1890.2|1887.2|1889.7|1886.7|49
1628241300000|2021-08-06 09:15:00|1889|1886|1889|1886|1890|1887|1888.5|1885.5|43
1628241600000|2021-08-06 09:20:00|1888.7|1885.7|1889.2|1886.2|1889.2|1886.2|1888.2|1885.2|28
1628241900000|2021-08-06 09:25:00|||||||||24
1628242200000|2021-08-06 09:30:00|1890.2|1887.2|1893.3|1890.3|1893.5|1890.5|1890.2|1887.2|410
1628242500000|2021-08-06 09:35:00|1892.3|1889.3|1889.7|1886.7|1892.3|1889.3|1889.7|1886.7|54
1628242800000|2021-08-06 09:40:00|1889.2|1886.2|1889.5|1886.5|1891.2|1888.2|1889.2|1886.2|38
1628243100000|2021-08-06 09:45:00|1889.7|1886.7|1888.7|1885.7|1890.2|1887.2|1888.2|1885.2|33
1628243400000|2021-08-06 09:50:00|1888.2|1885.2|1891|1888|1891.7|1888.7|1888.2|1885.2|77
1628243700000|2021-08-06 09:55:00|1890.8|1887.8|1889.2|1886.2|1891|1888|1889.2|1886.2|38
1628244000000|2021-08-06 10:00:00|1888.7|1885.7|1891|1888|1891|1888|1888.7|1885.7|55
1628244300000|2021-08-06 10:05:00|1890.8|1887.8|1890|1887|1890.8|1887.8|1889.8|1886.8|21
1628244600000|2021-08-06 10:10:00|1889.8|1886.8|1889.2|1886.2|1890|1887|1888.8|1885.8|22
1628244900000|2021-08-06 10:15:00|1888.8|1885.8|1891.8|1888.8|1891.8|1888.8|1888.2|1885.2|88
1628245200000|2021-08-06 10:20:00|1891|1888|1891.8|1888.8|1891.8|1888.8|1890.8|1887.8|27
1628245500000|2021-08-06 10:25:00|1891|1888|1889.8|1886.8|1891|1888|1889.8|1886.8|21
1628245800000|2021-08-06 10:30:00|1888.8|1885.8|1889.5|1886.5|1890.5|1887.5|1888.8|1885.8|42
1628246100000|2021-08-06 10:35:00|1889.2|1886.2|1890|1887|1890.5|1887.5|1889.2|1886.2|68
1628246400000|2021-08-06 10:40:00|1890.2|1887.2|1890.8|1887.8|1890.8|1887.8|1890.2|1887.2|12
1628246700000|2021-08-06 10:45:00|1891|1888|1890.8|1887.8|1891|1888|1890.8|1887.8|14
1628247000000|2021-08-06 10:50:00|1891|1888|1891.8|1888.8|1891.8|1888.8|1890.8|1887.8|39
1628247300000|2021-08-06 10:55:00|1891.3|1888.3|1889.2|1886.2|1891.3|1888.3|1889.2|1886.2|20
1628247600000|2021-08-06 11:00:00|1889.5|1886.5|1889.2|1886.2|1889.5|1886.5|1889.2|1886.2|11
1628247900000|2021-08-06 11:05:00|1888.8|1885.8|1890.2|1887.2|1890.2|1887.2|1888.2|1885.2|32
1628248200000|2021-08-06 11:10:00|1890.5|1887.5|1890|1887|1890.5|1887.5|1889.2|1886.2|23
1628248500000|2021-08-06 11:15:00|1890.2|1887.2|1890.8|1887.8|1890.8|1887.8|1890.2|1887.2|12
1628248800000|2021-08-06 11:20:00|1891|1888|1890.8|1887.8|1891.8|1888.8|1890.8|1887.8|23
1628249100000|2021-08-06 11:25:00|1891|1888|1891|1888|1891.8|1888.8|1890.8|1887.8|11
1628249400000|2021-08-06 11:30:00|1890.8|1887.8|1892.8|1889.8|1892.8|1889.8|1889.8|1886.8|76
1628249700000|2021-08-06 11:35:00|1892.5|1889.5|1892.8|1889.8|1892.8|1889.8|1892.5|1889.5|32
1628250000000|2021-08-06 11:40:00|1891.8|1888.8|1891.8|1888.8|1892.3|1889.3|1891.8|1888.8|46
1628250300000|2021-08-06 11:45:00|1892|1889|1892.8|1889.8|1892.8|1889.8|1892|1889|14
1628250600000|2021-08-06 11:50:00|1891.8|1888.8|1892.8|1889.8|1892.8|1889.8|1891.8|1888.8|104
1628250900000|2021-08-06 11:55:00|1892.2|1889.2|1892|1889|1892.8|1889.8|1891.2|1888.2|203
1628251200000|2021-08-06 12:00:00|1892.3|1889.3|1898.6|1895.6|1899.4|1896.4|1892|1889|662
1628251500000|2021-08-06 12:05:00|1898.8|1895.8|1900.6|1897.6|1901.1|1898.1|1897.8|1894.8|355
1628251800000|2021-08-06 12:10:00|1900.9|1897.9|1903.9|1900.9|1903.9|1900.9|1900.4|1897.4|641
1628252100000|2021-08-06 12:15:00|1903.6|1900.6|1909.9|1906.9|1910.9|1907.9|1899.4|1896.4|1034
1628252400000|2021-08-06 12:20:00|1909.4|1906.4|1909.9|1906.9|1910.4|1907.4|1909.4|1906.4|391
1628252700000|2021-08-06 12:25:00|1910.2|1907.2|1910.2|1907.2|1910.9|1907.9|1908.4|1905.4|324
1628253000000|2021-08-06 12:30:00|1910.7|1907.7|1911.2|1908.2|1911.9|1908.9|1909.9|1906.9|494
1628253300000|2021-08-06 12:35:00|1910.6|1907.6|1913.2|1910.2|1915.4|1912.4|1909.9|1906.9|720
1628253600000|2021-08-06 12:40:00|1914.4|1911.4|1911.4|1908.4|1916.4|1913.4|1910.4|1907.4|886
1628253900000|2021-08-06 12:45:00|1911.1|1908.1|1911.7|1908.7|1911.9|1908.9|1908.4|1905.4|231
1628254200000|2021-08-06 12:50:00|1911.2|1908.2|1910.2|1907.2|1911.2|1908.2|1908.9|1905.9|359
1628254500000|2021-08-06 12:55:00|1909.9|1906.9|1911.2|1908.2|1911.2|1908.2|1909.9|1906.9|178
1628254800000|2021-08-06 13:00:00|1910.9|1907.9|1911.7|1908.7|1913.7|1910.7|1910.5|1907.5|468
1628255100000|2021-08-06 13:05:00|1912.5|1909.5|1912.7|1909.7|1913.5|1910.5|1911.5|1908.5|151
1628255400000|2021-08-06 13:10:00|1912.5|1909.5|1914.2|1911.2|1915.5|1912.5|1911.5|1908.5|183
1628255700000|2021-08-06 13:15:00|1914.5|1911.5|1911|1908|1915.5|1912.5|1911|1908|159
1628256000000|2021-08-06 13:20:00|1911.5|1908.5|1913|1910|1914|1911|1911|1908|160
1628256300000|2021-08-06 13:25:00|1913.5|1910.5|1911|1908|1913.5|1910.5|1910.4|1907.4|138
1628256600000|2021-08-06 13:30:00|1911.2|1908.2|1903.9|1900.9|1913|1910|1903.4|1900.4|432
1628256900000|2021-08-06 13:35:00|1904.2|1901.2|1904.4|1901.4|1907.4|1904.4|1903.4|1900.4|299
1628257200000|2021-08-06 13:40:00|1903.4|1900.4|1904.4|1901.4|1904.4|1901.4|1900.8|1897.8|460
1628257500000|2021-08-06 13:45:00|1904.6|1901.6|1902.4|1899.4|1904.6|1901.6|1900.4|1897.4|528
1628257800000|2021-08-06 13:50:00|1902.1|1899.1|1901.4|1898.4|1902.4|1899.4|1900.6|1897.6|298
1628258100000|2021-08-06 13:55:00|1901|1898|1899.4|1896.4|1901|1898|1899.1|1896.1|289
1628258400000|2021-08-06 14:00:00|1900|1897|1900.4|1897.4|1904.4|1901.4|1900|1897|395
1628258700000|2021-08-06 14:05:00|1899.9|1896.9|1900.4|1897.4|1901.6|1898.6|1899.9|1896.9|155
1628259000000|2021-08-06 14:10:00|1899.9|1896.9|1902.4|1899.4|1903.4|1900.4|1899.4|1896.4|153
1628259300000|2021-08-06 14:15:00|1902.6|1899.6|1901.6|1898.6|1903.4|1900.4|1901.6|1898.6|61
1628259600000|2021-08-06 14:20:00|1901.4|1898.4|1895.3|1892.3|1901.6|1898.6|1893.9|1890.9|563
1628259900000|2021-08-06 14:25:00|1895.9|1892.9|1893.6|1890.6|1897.1|1894.1|1891.4|1888.4|965
1628260200000|2021-08-06 14:30:00|1893.9|1890.9|1895.4|1892.4|1897.6|1894.6|1893.6|1890.6|200
1628260500000|2021-08-06 14:35:00|1895.9|1892.9|1898.4|1895.4|1899.4|1896.4|1895.9|1892.9|140
1628260800000|2021-08-06 14:40:00|1898|1895|1901.4|1898.4|1901.4|1898.4|1897.4|1894.4|173
1628261100000|2021-08-06 14:45:00|1902.4|1899.4|1902.4|1899.4|1902.4|1899.4|1900.4|1897.4|168
1628261400000|2021-08-06 14:50:00|1901.9|1898.9|1900.7|1897.7|1901.9|1898.9|1896.9|1893.9|254
1628261700000|2021-08-06 14:55:00|1900.1|1897.1|1900.4|1897.4|1900.4|1897.4|1898.7|1895.7|134
1628262000000|2021-08-06 15:00:00|1901|1898|1900.4|1897.4|1904.4|1901.4|1899.7|1896.7|275
1628262300000|2021-08-06 15:05:00|1901.4|1898.4|1894.9|1891.9|1901.4|1898.4|1894.9|1891.9|455
1628262600000|2021-08-06 15:10:00|1895.4|1892.4|1895.9|1892.9|1895.9|1892.9|1892.9|1889.9|181
1628262900000|2021-08-06 15:15:00|1895.1|1892.1|1895.9|1892.9|1898.6|1895.6|1894.9|1891.9|275
1628263200000|2021-08-06 15:20:00|1896.3|1893.3|1898.1|1895.1|1900.9|1897.9|1895.9|1892.9|306
1628263500000|2021-08-06 15:25:00|1898.6|1895.6|1897.9|1894.9|1898.9|1895.9|1897.1|1894.1|96
1628263800000|2021-08-06 15:30:00|1898.3|1895.3|1897.9|1894.9|1898.9|1895.9|1896.6|1893.6|188
1628264100000|2021-08-06 15:35:00|1898.1|1895.1|1895.9|1892.9|1898.9|1895.9|1895.9|1892.9|111
1628264400000|2021-08-06 15:40:00|1896.9|1893.9|1895.3|1892.3|1896.9|1893.9|1895.1|1892.1|168
1628264700000|2021-08-06 15:45:00|1895.6|1892.6|1896.9|1893.9|1896.9|1893.9|1895.6|1892.6|134
1628265000000|2021-08-06 15:50:00|1895.9|1892.9|1897.9|1894.9|1897.9|1894.9|1895.1|1892.1|199
1628265300000|2021-08-06 15:55:00|1898.5|1895.5|1898.9|1895.9|1900.9|1897.9|1898.5|1895.5|215
1628265600000|2021-08-06 16:00:00|1897.9|1894.9|1898.9|1895.9|1898.9|1895.9|1897.1|1894.1|211
1628265900000|2021-08-06 16:05:00|1899.1|1896.1|1899.1|1896.1|1900.3|1897.3|1898.9|1895.9|233
1628266200000|2021-08-06 16:10:00|1899.3|1896.3|1899.1|1896.1|1900.3|1897.3|1899.1|1896.1|133
1628266500000|2021-08-06 16:15:00|1898.3|1895.3|1895.1|1892.1|1899.3|1896.3|1895.1|1892.1|225
1628266800000|2021-08-06 16:20:00|1895.3|1892.3|1893.4|1890.4|1895.4|1892.4|1892.1|1889.1|458
1628267100000|2021-08-06 16:25:00|1893.6|1890.6|1892.6|1889.6|1895.4|1892.4|1892.4|1889.4|200
1628267400000|2021-08-06 16:30:00|1892.8|1889.8|1894.3|1891.3|1895.4|1892.4|1892.8|1889.8|211
1628267700000|2021-08-06 16:35:00|1894.1|1891.1|1891.6|1888.6|1894.6|1891.6|1890.8|1887.8|265
1628268000000|2021-08-06 16:40:00|1891.8|1888.8|1892.6|1889.6|1892.8|1889.8|1891.6|1888.6|234
1628268300000|2021-08-06 16:45:00|1892.8|1889.8|1896.4|1893.4|1897.6|1894.6|1892.8|1889.8|286
1628268600000|2021-08-06 16:50:00|1896.1|1893.1|1892.1|1889.1|1898.4|1895.4|1891.4|1888.4|1719
1628268900000|2021-08-06 16:55:00|1891.9|1888.9|1891.4|1888.4|1893.4|1890.4|1889.9|1886.9|734
1628494200000|2021-08-09 07:30:00|1879.4|1876.4|1885.7|1882.7|1889.7|1886.7|1878.4|1875.4|420
1628494500000|2021-08-09 07:35:00|1886.2|1883.2|1895.5|1892.5|1896|1893|1884.7|1881.7|402
1628494800000|2021-08-09 07:40:00|1895|1892|1891.5|1888.5|1895|1892|1890.2|1887.2|162
1628495100000|2021-08-09 07:45:00|1892|1889|1889.5|1886.5|1892|1889|1887.8|1884.8|75
1628495400000|2021-08-09 07:50:00|1890|1887|1893|1890|1895|1892|1890|1887|204
1628495700000|2021-08-09 07:55:00|1893.3|1890.3|1892.5|1889.5|1894|1891|1891.5|1888.5|62
1628496000000|2021-08-09 08:00:00|1892.3|1889.3|1887.1|1884.1|1892.3|1889.3|1886.3|1883.3|173
1628496300000|2021-08-09 08:05:00|1886.6|1883.6|1884.8|1881.8|1887.3|1884.3|1884.1|1881.1|144
1628496600000|2021-08-09 08:10:00|1884.5|1881.5|1884.3|1881.3|1885.8|1882.8|1883.5|1880.5|47
1628496900000|2021-08-09 08:15:00|1884.6|1881.6|1882.1|1879.1|1885.3|1882.3|1881.8|1878.8|94
1628497200000|2021-08-09 08:20:00|1882.6|1879.6|1881.3|1878.3|1883.1|1880.1|1880.8|1877.8|21
1628497500000|2021-08-09 08:25:00|1881.1|1878.1|1876.1|1873.1|1881.1|1878.1|1874.6|1871.6|193
1628497800000|2021-08-09 08:30:00|1878.1|1875.1|1879.1|1876.1|1879.1|1876.1|1878.1|1875.1|44
1628498100000|2021-08-09 08:35:00|1878.1|1875.1|1874|1871|1878.1|1875.1|1872.5|1869.5|203
1628498400000|2021-08-09 08:40:00|1872.8|1869.8|1876.8|1873.8|1878.5|1875.5|1872.8|1869.8|116
1628498700000|2021-08-09 08:45:00|1877|1874|1878.8|1875.8|1879.1|1876.1|1876.5|1873.5|87
1628499000000|2021-08-09 08:50:00|1878.5|1875.5|1879.5|1876.5|1879.8|1876.8|1877.5|1874.5|41
1628499300000|2021-08-09 08:55:00|1880.5|1877.5|1878|1875|1881.8|1878.8|1877|1874|175
1628499600000|2021-08-09 09:00:00|1877.8|1874.8|1876.5|1873.5|1878|1875|1874.5|1871.5|171
1628499900000|2021-08-09 09:05:00|1876.8|1873.8|1879|1876|1881.3|1878.3|1876.5|1873.5|66
1628500200000|2021-08-09 09:10:00|1878.5|1875.5|1873.5|1870.5|1878.5|1875.5|1871.5|1868.5|187
1628500500000|2021-08-09 09:15:00|1874|1871|1876.3|1873.3|1877.5|1874.5|1874|1871|45
1628500800000|2021-08-09 09:20:00|1876|1873|1878.8|1875.8|1879|1876|1875.5|1872.5|40
1628501100000|2021-08-09 09:25:00|1878|1875|1878.8|1875.8|1879.8|1876.8|1877|1874|43
1628501400000|2021-08-09 09:30:00|1879.3|1876.3|1881.3|1878.3|1883|1880|1879.3|1876.3|71
1628501700000|2021-08-09 09:35:00|1881|1878|1881|1878|1882|1879|1880.8|1877.8|41
1628502000000|2021-08-09 09:40:00|1880|1877|1879|1876|1880|1877|1877|1874|48
1628502300000|2021-08-09 09:45:00|1878.7|1875.7|1875|1872|1879.5|1876.5|1874.7|1871.7|90
1628502600000|2021-08-09 09:50:00|1874.7|1871.7|1873.2|1870.2|1876.5|1873.5|1873|1870|134
1628502900000|2021-08-09 09:55:00|1873.7|1870.7|1875.2|1872.2|1876.5|1873.5|1872.2|1869.2|130
1628503200000|2021-08-09 10:00:00|1875|1872|1873|1870|1876.5|1873.5|1872.5|1869.5|148
1628503500000|2021-08-09 10:05:00|1872|1869|1873.8|1870.8|1873.8|1870.8|1871.3|1868.3|84
1628503800000|2021-08-09 10:10:00|1873|1870|1873.8|1870.8|1874.5|1871.5|1873|1870|220
1628504100000|2021-08-09 10:15:00|1874|1871|1874.5|1871.5|1874.8|1871.8|1873.3|1870.3|27
1628504400000|2021-08-09 10:20:00|1874.8|1871.8|1875.8|1872.8|1877|1874|1874.8|1871.8|69
1628504700000|2021-08-09 10:25:00|1876.8|1873.8|1875.5|1872.5|1876.8|1873.8|1875.5|1872.5|18
1628505000000|2021-08-09 10:30:00|1875.8|1872.8|1876.8|1873.8|1878|1875|1875.8|1872.8|48
1628505300000|2021-08-09 10:35:00|1876.5|1873.5|1875.8|1872.8|1876.8|1873.8|1875|1872|36
1628505600000|2021-08-09 10:40:00|1876|1873|1876.8|1873.8|1877|1874|1875.8|1872.8|18
1628505900000|2021-08-09 10:45:00|1877|1874|1877|1874|1878|1875|1876|1873|31
1628506200000|2021-08-09 10:50:00|1876.8|1873.8|1878.8|1875.8|1879.8|1876.8|1876|1873|286
1628506500000|2021-08-09 10:55:00|1878.5|1875.5|1874.8|1871.8|1878.8|1875.8|1873|1870|218
1628506800000|2021-08-09 11:00:00|1875|1872|1872.5|1869.5|1875|1872|1872|1869|95
1628507100000|2021-08-09 11:05:00|1872.8|1869.8|1871|1868|1872.8|1869.8|1870|1867|150
1628507400000|2021-08-09 11:10:00|1871.3|1868.3|1873|1870|1873.5|1870.5|1871|1868|86
1628507700000|2021-08-09 11:15:00|1872.8|1869.8|1875|1872|1875.5|1872.5|1872.8|1869.8|19
1628508000000|2021-08-09 11:20:00|1874.8|1871.8|1874.8|1871.8|1875|1872|1874.8|1871.8|46
1628508300000|2021-08-09 11:25:00|1875|1872|1878|1875|1878|1875|1874.8|1871.8|51
1628508600000|2021-08-09 11:30:00|1877.8|1874.8|1878.8|1875.8|1879.8|1876.8|1877|1874|57
1628508900000|2021-08-09 11:35:00|1880|1877|1887.3|1884.3|1888.5|1885.5|1880|1877|172
1628509200000|2021-08-09 11:40:00|1887.5|1884.5|1884.3|1881.3|1887.5|1884.5|1884|1881|194
1628509500000|2021-08-09 11:45:00|1884.8|1881.8|1882.8|1879.8|1884.8|1881.8|1882.8|1879.8|13
1628509800000|2021-08-09 11:50:00|1883|1880|1882.3|1879.3|1883.8|1880.8|1882|1879|31
1628510100000|2021-08-09 11:55:00|1882|1879|1881.8|1878.8|1882.8|1879.8|1877.8|1874.8|101
1628510400000|2021-08-09 12:00:00|1882.3|1879.3|1885.8|1882.8|1885.8|1882.8|1880.8|1877.8|256
1628510700000|2021-08-09 12:05:00|1886.6|1883.6|1889.6|1886.6|1891.6|1888.6|1886.6|1883.6|304
1628511000000|2021-08-09 12:10:00|1888.6|1885.6|1887.3|1884.3|1891.6|1888.6|1886.6|1883.6|605
1628511300000|2021-08-09 12:15:00|1887.1|1884.1|1884|1881|1887.6|1884.6|1883.6|1880.6|179
1628511600000|2021-08-09 12:20:00|1883|1880|1880|1877|1884.6|1881.6|1879.8|1876.8|260
1628511900000|2021-08-09 12:25:00|1880.6|1877.6|1878.8|1875.8|1881.3|1878.3|1877|1874|235
1628512200000|2021-08-09 12:30:00|1879|1876|1876.5|1873.5|1881|1878|1876.5|1873.5|264
1628512500000|2021-08-09 12:35:00|1876.8|1873.8|1875.5|1872.5|1876.8|1873.8|1873.8|1870.8|223
1628512800000|2021-08-09 12:40:00|1875.8|1872.8|1878|1875|1880.3|1877.3|1875.8|1872.8|256
1628513100000|2021-08-09 12:45:00|1878.3|1875.3|1880|1877|1880.3|1877.3|1877.5|1874.5|51
1628513400000|2021-08-09 12:50:00|1880.3|1877.3|1880.2|1877.2|1882.8|1879.8|1880|1877|212
1628513700000|2021-08-09 12:55:00|1879.5|1876.5|1881.8|1878.8|1882.5|1879.5|1879.5|1876.5|232
1628514000000|2021-08-09 13:00:00|1882|1879|1884.8|1881.8|1885.5|1882.5|1882|1879|347
1628514300000|2021-08-09 13:05:00|1885|1882|1884.8|1881.8|1885.8|1882.8|1883|1880|186
1628514600000|2021-08-09 13:10:00|1884.5|1881.5|1887.5|1884.5|1887.5|1884.5|1883|1880|442
1628514900000|2021-08-09 13:15:00|1887|1884|1886.5|1883.5|1889.5|1886.5|1885|1882|329
1628515200000|2021-08-09 13:20:00|1885.8|1882.8|1883.8|1880.8|1887.3|1884.3|1883.8|1880.8|133
1628515500000|2021-08-09 13:25:00|1883|1880|1880|1877|1883|1880|1879|1876|182
1628515800000|2021-08-09 13:30:00|1880.5|1877.5|1880.8|1877.8|1884.5|1881.5|1880.5|1877.5|241
1628516100000|2021-08-09 13:35:00|1880|1877|1881.6|1878.6|1882|1879|1878|1875|306
1628516400000|2021-08-09 13:40:00|1881|1878|1876.3|1873.3|1881|1878|1875.3|1872.3|746
1628516700000|2021-08-09 13:45:00|1877.3|1874.3|1877|1874|1881|1878|1876.5|1873.5|504
1628517000000|2021-08-09 13:50:00|1877.3|1874.3|1876|1873|1877.8|1874.8|1872.8|1869.8|211
1628517300000|2021-08-09 13:55:00|1876.3|1873.3|1880.3|1877.3|1880.3|1877.3|1875|1872|123
1628517600000|2021-08-09 14:00:00|1880.8|1877.8|1875.8|1872.8|1881.3|1878.3|1875|1872|264
1628517900000|2021-08-09 14:05:00|1876|1873|1875.3|1872.3|1877|1874|1874.5|1871.5|112
1628518200000|2021-08-09 14:10:00|1875|1872|1874.3|1871.3|1875.3|1872.3|1871.8|1868.8|261
1628518500000|2021-08-09 14:15:00|1873.5|1870.5|1873.3|1870.3|1878|1875|1870.8|1867.8|380
1628518800000|2021-08-09 14:20:00|1872.8|1869.8|1876|1873|1878.3|1875.3|1872.8|1869.8|330
1628519100000|2021-08-09 14:25:00|1875.8|1872.8|1874.8|1871.8|1875.8|1872.8|1874|1871|78
1628519400000|2021-08-09 14:30:00|1875|1872|1875.8|1872.8|1877|1874|1874|1871|144
1628519700000|2021-08-09 14:35:00|1876|1873|1875.6|1872.6|1876.6|1873.6|1874|1871|119
1628520000000|2021-08-09 14:40:00|1874.6|1871.6|1870.1|1867.1|1876.6|1873.6|1870.1|1867.1|271
1628520300000|2021-08-09 14:45:00|1870.6|1867.6|1870.6|1867.6|1871.8|1868.8|1868.6|1865.6|442
1628520600000|2021-08-09 14:50:00|1870.8|1867.8|1873.1|1870.1|1873.1|1870.1|1868.1|1865.1|397
1628520900000|2021-08-09 14:55:00|1872.5|1869.5|1869|1866|1873.1|1870.1|1868.5|1865.5|156
1628521200000|2021-08-09 15:00:00|1868.8|1865.8|1868.3|1865.3|1870.1|1867.1|1867.5|1864.5|245
1628521500000|2021-08-09 15:05:00|1868.5|1865.5|1870.5|1867.5|1871.1|1868.1|1867.5|1864.5|249
1628521800000|2021-08-09 15:10:00|1870.3|1867.3|1874.1|1871.1|1875.3|1872.3|1869.8|1866.8|653
1628522100000|2021-08-09 15:15:00|1873.8|1870.8|1874.8|1871.8|1875.8|1872.8|1873.1|1870.1|70
1628522400000|2021-08-09 15:20:00|1874.6|1871.6|1875.1|1872.1|1876.8|1873.8|1873.8|1870.8|293
1628522700000|2021-08-09 15:25:00|1875.3|1872.3|1878.6|1875.6|1879.6|1876.6|1874.8|1871.8|259
1628523000000|2021-08-09 15:30:00|1878.9|1875.9|1880.6|1877.6|1881.4|1878.4|1878.1|1875.1|334
1628523300000|2021-08-09 15:35:00|1880.9|1877.9|1880.1|1877.1|1881.1|1878.1|1879.4|1876.4|72
1628523600000|2021-08-09 15:40:00|1880.4|1877.4|1877.6|1874.6|1880.4|1877.4|1877.6|1874.6|159
1628523900000|2021-08-09 15:45:00|1878.6|1875.6|1879.6|1876.6|1879.8|1876.8|1878.1|1875.1|80
1628524200000|2021-08-09 15:50:00|1879.8|1876.8|1881.6|1878.6|1883.1|1880.1|1878.8|1875.8|160
1628524500000|2021-08-09 15:55:00|1880.6|1877.6|1884.1|1881.1|1884.6|1881.6|1880.6|1877.6|131
1628580600000|2021-08-10 07:30:00|1886.6|1883.6|1899.6|1896.6|1900.9|1897.9|1885.8|1882.8|775
1628580900000|2021-08-10 07:35:00|1899.1|1896.1|1896.6|1893.6|1901.6|1898.6|1896.4|1893.4|183
1628581200000|2021-08-10 07:40:00|1896.9|1893.9|1905.4|1902.4|1908.1|1905.1|1896.9|1893.9|268
1628581500000|2021-08-10 07:45:00|1904.4|1901.4|1904.1|1901.1|1909.9|1906.9|1902.9|1899.9|1007
1628581800000|2021-08-10 07:50:00|1903.9|1900.9|1904.6|1901.6|1904.9|1901.9|1902.9|1899.9|72
1628582100000|2021-08-10 07:55:00|1904.9|1901.9|1904.6|1901.6|1906.1|1903.1|1902.1|1899.1|250
1628582400000|2021-08-10 08:00:00|1904.4|1901.4|1903.1|1900.1|1904.4|1901.4|1902.1|1899.1|73
1628582700000|2021-08-10 08:05:00|1902.6|1899.6|1902.1|1899.1|1902.6|1899.6|1900.6|1897.6|150
1628583000000|2021-08-10 08:10:00|1902.6|1899.6|1904.6|1901.6|1904.6|1901.6|1902.6|1899.6|81
1628583300000|2021-08-10 08:15:00|1905.1|1902.1|1904.4|1901.4|1906.4|1903.4|1904.4|1901.4|74
1628583600000|2021-08-10 08:20:00|1904.1|1901.1|1905.1|1902.1|1906.1|1903.1|1903.4|1900.4|142
1628583900000|2021-08-10 08:25:00|1904.9|1901.9|1905.1|1902.1|1905.1|1902.1|1903.1|1900.1|53
1628584200000|2021-08-10 08:30:00|1906.1|1903.1|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|110
1628584500000|2021-08-10 08:35:00|1907.6|1904.6|1909.1|1906.1|1909.1|1906.1|1907.1|1904.1|91
1628584800000|2021-08-10 08:40:00|1910.7|1907.7|1910.1|1907.1|1910.9|1907.9|1908.1|1905.1|119
1628585100000|2021-08-10 08:45:00|1910.9|1907.9|1911.1|1908.1|1911.4|1908.4|1909.4|1906.4|175
1628585400000|2021-08-10 08:50:00|1910.6|1907.6|1911.1|1908.1|1911.1|1908.1|1910.4|1907.4|177
1628585700000|2021-08-10 08:55:00|1910.4|1907.4|1911.4|1908.4|1911.4|1908.4|1910.4|1907.4|86
1628586000000|2021-08-10 09:00:00|1911.1|1908.1|1914.9|1911.9|1914.9|1911.9|1911.1|1908.1|163
1628586300000|2021-08-10 09:05:00|1914.7|1911.7|1912.9|1909.9|1915.7|1912.7|1912.9|1909.9|210
1628586600000|2021-08-10 09:10:00|1913.2|1910.2|1912.7|1909.7|1913.2|1910.2|1911.1|1908.1|71
1628586900000|2021-08-10 09:15:00|1912.2|1909.2|1914.2|1911.2|1915.2|1912.2|1911.2|1908.2|210
1628587200000|2021-08-10 09:20:00|1914.4|1911.4|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|34
1628587500000|2021-08-10 09:25:00|1915.9|1912.9|1915.9|1912.9|1917.7|1914.7|1915.7|1912.7|151
1628587800000|2021-08-10 09:30:00|1914.9|1911.9|1916.2|1913.2|1916.2|1913.2|1912.6|1909.6|103
1628588100000|2021-08-10 09:35:00|1917.2|1914.2|1916.7|1913.7|1918.2|1915.2|1916.7|1913.7|47
1628588400000|2021-08-10 09:40:00|1915.9|1912.9|1912.7|1909.7|1915.9|1912.9|1912.6|1909.6|106
1628588700000|2021-08-10 09:45:00|1912.4|1909.4|1914.2|1911.2|1916.2|1913.2|1912.4|1909.4|26
1628589000000|2021-08-10 09:50:00|1914.6|1911.6|1913.4|1910.4|1916.2|1913.2|1911.9|1908.9|130
1628589300000|2021-08-10 09:55:00|1913.2|1910.2|1911.7|1908.7|1913.2|1910.2|1911.7|1908.7|46
1628589600000|2021-08-10 10:00:00|1910.2|1907.2|1911.7|1908.7|1911.9|1908.9|1910.2|1907.2|133
1628589900000|2021-08-10 10:05:00|1911.9|1908.9|1912.9|1909.9|1913.4|1910.4|1911.4|1908.4|43
1628590200000|2021-08-10 10:10:00|1913.2|1910.2|1913.7|1910.7|1913.9|1910.9|1912.2|1909.2|73
1628590500000|2021-08-10 10:15:00|1914.2|1911.2|1913.2|1910.2|1914.2|1911.2|1912.2|1909.2|90
1628590800000|2021-08-10 10:20:00|1914.2|1911.2|1918.2|1915.2|1918.2|1915.2|1914.2|1911.2|596
1628591100000|2021-08-10 10:25:00|1918.5|1915.5|1917.7|1914.7|1918.7|1915.7|1916.7|1913.7|219
1628591400000|2021-08-10 10:30:00|1918.5|1915.5|1934.7|1931.7|1935.2|1932.2|1918.2|1915.2|814
1628591700000|2021-08-10 10:35:00|1934.4|1931.4|1932.2|1929.2|1934.7|1931.7|1930.2|1927.2|376
1628592000000|2021-08-10 10:40:00|1932.4|1929.4|1929.2|1926.2|1932.7|1929.7|1926.2|1923.2|176
1628592300000|2021-08-10 10:45:00|1930.2|1927.2|1930.2|1927.2|1931.2|1928.2|1929.2|1926.2|146
1628592600000|2021-08-10 10:50:00|1929.9|1926.9|1930.2|1927.2|1930.4|1927.4|1929.2|1926.2|88
1628592900000|2021-08-10 10:55:00|1930.4|1927.4|1930.2|1927.2|1930.4|1927.4|1930.2|1927.2|30
1628593200000|2021-08-10 11:00:00|1929.7|1926.7|1927.9|1924.9|1929.7|1926.7|1926.7|1923.7|305
1628593500000|2021-08-10 11:05:00|1927.7|1924.7|1930.2|1927.2|1930.7|1927.7|1927.2|1924.2|119
1628593800000|2021-08-10 11:10:00|1930.4|1927.4|1928.2|1925.2|1930.7|1927.7|1927.4|1924.4|74
1628594100000|2021-08-10 11:15:00|1927.7|1924.7|1931.2|1928.2|1931.2|1928.2|1927.4|1924.4|80
1628594400000|2021-08-10 11:20:00|1930.9|1927.9|1931.7|1928.7|1931.7|1928.7|1930.2|1927.2|36
1628594700000|2021-08-10 11:25:00|1930.7|1927.7|1930.2|1927.2|1931.7|1928.7|1929.7|1926.7|92
1628595000000|2021-08-10 11:30:00|1929.9|1926.9|1930.4|1927.4|1931.7|1928.7|1929.4|1926.4|99
1628595300000|2021-08-10 11:35:00|1929.7|1926.7|1926.2|1923.2|1929.7|1926.7|1924.2|1921.2|101
1628595600000|2021-08-10 11:40:00|1925.9|1922.9|1926.2|1923.2|1927.4|1924.4|1925.2|1922.2|218
1628595900000|2021-08-10 11:45:00|1926.4|1923.4|1926.7|1923.7|1928.2|1925.2|1925.9|1922.9|100
1628596200000|2021-08-10 11:50:00|1927|1924|1927.2|1924.2|1928.2|1925.2|1926|1923|48
1628596500000|2021-08-10 11:55:00|1926.7|1923.7|1926.2|1923.2|1927.2|1924.2|1926|1923|30
1628596800000|2021-08-10 12:00:00|1927.2|1924.2|1929.2|1926.2|1930.2|1927.2|1925.5|1922.5|335
1628597100000|2021-08-10 12:05:00|1930.2|1927.2|1933.7|1930.7|1934.7|1931.7|1929.2|1926.2|473
1628597400000|2021-08-10 12:10:00|1933|1930|1934.7|1931.7|1934.7|1931.7|1932.7|1929.7|392
1628597700000|2021-08-10 12:15:00|1935.2|1932.2|1934.2|1931.2|1935.7|1932.7|1931.7|1928.7|623
1628598000000|2021-08-10 12:20:00|1934|1931|1934.2|1931.2|1939.7|1936.7|1932.7|1929.7|912
1628598300000|2021-08-10 12:25:00|1934.7|1931.7|1937.7|1934.7|1938|1935|1934.7|1931.7|258
1628598600000|2021-08-10 12:30:00|1938.2|1935.2|1947.3|1944.3|1948.8|1945.8|1937.7|1934.7|1814
1628598900000|2021-08-10 12:35:00|1946.7|1943.7|1947.5|1944.5|1948.3|1945.3|1946.7|1943.7|863
1628599200000|2021-08-10 12:40:00|1947.3|1944.3|1939.7|1936.7|1947.7|1944.7|1939.7|1936.7|463
1628599500000|2021-08-10 12:45:00|1940|1937|1941|1938|1943|1940|1938.2|1935.2|493
1628599800000|2021-08-10 12:50:00|1941.2|1938.2|1940.5|1937.5|1941.5|1938.5|1938.7|1935.7|585
1628600100000|2021-08-10 12:55:00|1941|1938|1939|1936|1942.2|1939.2|1939|1936|190
1628600400000|2021-08-10 13:00:00|1939.7|1936.7|1938.2|1935.2|1943.2|1940.2|1938.2|1935.2|340
1628600700000|2021-08-10 13:05:00|1939.2|1936.2|1939.2|1936.2|1939.2|1936.2|1936.2|1933.2|564
1628601000000|2021-08-10 13:10:00|1940|1937|1941|1938|1942|1939|1940|1937|168
1628601300000|2021-08-10 13:15:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.8|1937.8|68
1628601600000|2021-08-10 13:20:00|1942|1939|1944.3|1941.3|1944.8|1941.8|1942|1939|525
1628601900000|2021-08-10 13:25:00|1941.8|1938.8|1942.3|1939.3|1944.3|1941.3|1941.3|1938.3|523
1628602200000|2021-08-10 13:30:00|1942.5|1939.5|1943.3|1940.3|1944.3|1941.3|1940.3|1937.3|339
1628602500000|2021-08-10 13:35:00|1944|1941|1945.5|1942.5|1946.8|1943.8|1943.8|1940.8|510
1628602800000|2021-08-10 13:40:00|1946|1943|1945.3|1942.3|1949.3|1946.3|1944.3|1941.3|1011
1628603100000|2021-08-10 13:45:00|1945.8|1942.8|1949.3|1946.3|1949.3|1946.3|1945.3|1942.3|409
1628603400000|2021-08-10 13:50:00|1950.8|1947.8|1948.8|1945.8|1951.8|1948.8|1948.3|1945.3|395
1628603700000|2021-08-10 13:55:00|1949.3|1946.3|1950.8|1947.8|1952.8|1949.8|1949.3|1946.3|443
1628604000000|2021-08-10 14:00:00|1951|1948|1939.5|1936.5|1951.8|1948.8|1939.3|1936.3|1042
1628604300000|2021-08-10 14:05:00|1939.8|1936.8|1939.3|1936.3|1942.3|1939.3|1936.8|1933.8|778
1628604600000|2021-08-10 14:10:00|1939.8|1936.8|1950.8|1947.8|1950.8|1947.8|1939.8|1936.8|984
1628604900000|2021-08-10 14:15:00|1950.5|1947.5|1970.4|1967.4|1989.2|1981.7|1950.3|1947.3|2128
1628605200000|2021-08-10 14:20:00|1970.6|1967.6|1959.8|1956.8|1971.9|1968.9|1955.6|1952.6|1376
1628605500000|2021-08-10 14:25:00|1960.3|1957.3|1954.6|1951.6|1961.3|1958.3|1954.1|1951.1|1098
1628605800000|2021-08-10 14:30:00|1955.1|1952.1|1963.6|1960.6|1964.8|1961.8|1955.1|1952.1|765
1628606100000|2021-08-10 14:35:00|1964.4|1961.4|1963.4|1960.4|1966.6|1963.6|1961.8|1958.8|1007
1628606400000|2021-08-10 14:40:00|1964.4|1961.4|1966.8|1963.8|1969.4|1966.4|1963.1|1960.1|1145
1628606700000|2021-08-10 14:45:00|1967.1|1964.1|1963.4|1960.4|1970.8|1967.8|1963.4|1960.4|657
1628607000000|2021-08-10 14:50:00|1963.6|1960.6|1962.4|1959.4|1966.4|1963.4|1961.1|1958.1|813
1628607300000|2021-08-10 14:55:00|1962.6|1959.6|1963.9|1960.9|1963.9|1960.9|1959.4|1956.4|493
1628607600000|2021-08-10 15:00:00|1964.4|1961.4|1966.4|1963.4|1970.4|1967.4|1964.4|1961.4|1274
1628607900000|2021-08-10 15:05:00|1965.9|1962.9|1965.7|1962.7|1968.9|1965.9|1963.4|1960.4|849
1628608200000|2021-08-10 15:10:00|1965.4|1962.4|1961.9|1958.9|1966.7|1963.7|1960.6|1957.6|748
1628608500000|2021-08-10 15:15:00|1962.1|1959.1|1967.4|1964.4|1968.4|1965.4|1960.1|1957.1|428
1628608800000|2021-08-10 15:20:00|1967.6|1964.6|1968.9|1965.9|1969.9|1966.9|1967.4|1964.4|340
1628609100000|2021-08-10 15:25:00|1969.4|1966.4|1966.9|1963.9|1969.9|1966.9|1966.4|1963.4|870
1628609400000|2021-08-10 15:30:00|1966.4|1963.4|1967.4|1964.4|1968.9|1965.9|1965.9|1962.9|427
1628609700000|2021-08-10 15:35:00|1968.4|1965.4|1968.9|1965.9|1969.4|1966.4|1967.9|1964.9|690
1628610000000|2021-08-10 15:40:00|1969.4|1966.4|1971.7|1968.7|1973.9|1970.9|1969.4|1966.4|1086
1628610300000|2021-08-10 15:45:00|1972.2|1969.2|1970.4|1967.4|1973.4|1970.4|1967.7|1964.7|529
1628610600000|2021-08-10 15:50:00|1970.2|1967.2|1968.2|1965.2|1970.2|1967.2|1966.9|1963.9|461
1628610900000|2021-08-10 15:55:00|1967.4|1964.4|1969.7|1966.7|1969.9|1966.9|1966.9|1963.9|398
1628611200000|2021-08-10 16:00:00|1969.9|1966.9|1974.4|1971.4|1974.4|1971.4|1969.7|1966.7|605
1628611500000|2021-08-10 16:05:00|1973.9|1970.9|1976|1973|1976|1973|1972.7|1969.7|666
1628611800000|2021-08-10 16:10:00|1976.2|1973.2|1975|1972|1978|1975|1975|1972|838
1628612100000|2021-08-10 16:15:00|1975.2|1972.2|1975|1972|1976|1973|1972.4|1969.4|472
1628612400000|2021-08-10 16:20:00|1976|1973|1977.5|1974.5|1978.5|1975.5|1976|1973|508
1628612700000|2021-08-10 16:25:00|1978|1975|1977|1974|1978.5|1975.5|1977|1974|542
1628613000000|2021-08-10 16:30:00|1976.2|1973.2|1976.5|1973.5|1978.5|1975.5|1975.5|1972.5|632
1628613300000|2021-08-10 16:35:00|1977|1974|1977|1974|1978.5|1975.5|1976.8|1973.8|509
1628613600000|2021-08-10 16:40:00|1976.8|1973.8|1977|1974|1977.8|1974.8|1971|1968|886
1628613900000|2021-08-10 16:45:00|1976|1973|1980.5|1977.5|1981.3|1978.3|1975|1972|1582
1628614200000|2021-08-10 16:50:00|1980.8|1977.8|1976.5|1973.5|1981.3|1978.3|1975.1|1972.1|3931
1628614500000|2021-08-10 16:55:00|1977.5|1974.5|1974.5|1971.5|1978.8|1975.8|1973.8|1970.8|1334
1628667000000|2021-08-11 07:30:00|1978.8|1975.8|1974.3|1971.3|1982.5|1979.5|1969|1966|1526
1628667300000|2021-08-11 07:35:00|1974.5|1971.5|1979.5|1976.5|1980.8|1977.8|1974.3|1971.3|612
1628667600000|2021-08-11 07:40:00|1979.8|1976.8|1973.3|1970.3|1979.8|1976.8|1971.5|1968.5|192
1628667900000|2021-08-11 07:45:00|1973|1970|1970.8|1967.8|1977.5|1974.5|1969.5|1966.5|286
1628668200000|2021-08-11 07:50:00|1970.5|1967.5|1971.5|1968.5|1971.8|1968.8|1970.3|1967.3|388
1628668500000|2021-08-11 07:55:00|1970.8|1967.8|1973|1970|1973.3|1970.3|1970.3|1967.3|295
1628668800000|2021-08-11 08:00:00|1972.8|1969.8|1973.8|1970.8|1974|1971|1972.8|1969.8|333
1628669100000|2021-08-11 08:05:00|1972.8|1969.8|1973.8|1970.8|1973.8|1970.8|1972.8|1969.8|110
1628669400000|2021-08-11 08:10:00|1974|1971|1977.3|1974.3|1977.3|1974.3|1973.3|1970.3|107
1628669700000|2021-08-11 08:15:00|1978.3|1975.3|1971.8|1968.8|1978.5|1975.5|1971.5|1968.5|436
1628670000000|2021-08-11 08:20:00|1972|1969|1970.8|1967.8|1972|1969|1964.2|1961.2|368
1628670300000|2021-08-11 08:25:00|1970|1967|1972.8|1969.8|1973.8|1970.8|1970|1967|102
1628670600000|2021-08-11 08:30:00|1973.3|1970.3|1972.3|1969.3|1973.8|1970.8|1969.3|1966.3|206
1628670900000|2021-08-11 08:35:00|1971.8|1968.8|1972|1969|1972.8|1969.8|1969.8|1966.8|144
1628671200000|2021-08-11 08:40:00|1971.5|1968.5|1971.3|1968.3|1971.5|1968.5|1970.3|1967.3|58
1628671500000|2021-08-11 08:45:00|1969.8|1966.8|1968.5|1965.5|1969.8|1966.8|1968.3|1965.3|63
1628671800000|2021-08-11 08:50:00|1968.8|1965.8|1966.3|1963.3|1969.3|1966.3|1966.3|1963.3|77
1628672100000|2021-08-11 08:55:00|1965.8|1962.8|1967.5|1964.5|1967.8|1964.8|1965.8|1962.8|94
1628672400000|2021-08-11 09:00:00|1967.3|1964.3|1966.5|1963.5|1968.3|1965.3|1965.8|1962.8|82
1628672700000|2021-08-11 09:05:00|1966.3|1963.3|1968.5|1965.5|1968.5|1965.5|1965|1962|98
1628673000000|2021-08-11 09:10:00|1968.8|1965.8|1962|1959|1968.8|1965.8|1960.5|1957.5|399
1628673300000|2021-08-11 09:15:00|1961.8|1958.8|1957.5|1954.5|1963|1960|1957.5|1954.5|210
1628673600000|2021-08-11 09:20:00|1958.3|1955.3|1963.8|1960.8|1963.8|1960.8|1958.3|1955.3|681
1628673900000|2021-08-11 09:25:00|1963|1960|1962.8|1959.8|1963.8|1960.8|1960.8|1957.8|87
1628674200000|2021-08-11 09:30:00|1962.3|1959.3|1966|1963|1967.5|1964.5|1962|1959|90
1628674500000|2021-08-11 09:35:00|1966.3|1963.3|1967|1964|1967|1964|1964.3|1961.3|231
1628674800000|2021-08-11 09:40:00|1965.3|1962.3|1965|1962|1965.3|1962.3|1963.8|1960.8|41
1628675100000|2021-08-11 09:45:00|1964.3|1961.3|1963.3|1960.3|1964.5|1961.5|1963.3|1960.3|63
1628675400000|2021-08-11 09:50:00|1964|1961|1965.3|1962.3|1967|1964|1964|1961|77
1628675700000|2021-08-11 09:55:00|1965|1962|1968.5|1965.5|1969|1966|1963.8|1960.8|75
1628676000000|2021-08-11 10:00:00|1969|1966|1970.8|1967.8|1970.8|1967.8|1969|1966|214
1628676300000|2021-08-11 10:05:00|1971.8|1968.8|1968.8|1965.8|1971.8|1968.8|1968.8|1965.8|169
1628676600000|2021-08-11 10:10:00|1967|1964|1964.8|1961.8|1967.8|1964.8|1962.5|1959.5|219
1628676900000|2021-08-11 10:15:00|1965|1962|1964.3|1961.3|1965|1962|1960.8|1957.8|237
1628677200000|2021-08-11 10:20:00|1964|1961|1963|1960|1965|1962|1961.8|1958.8|129
1628677500000|2021-08-11 10:25:00|1962.8|1959.8|1966.3|1963.3|1966.8|1963.8|1960.5|1957.5|257
1628677800000|2021-08-11 10:30:00|1966.5|1963.5|1966.5|1963.5|1967.3|1964.3|1965.5|1962.5|35
1628678100000|2021-08-11 10:35:00|1966.3|1963.3|1964.8|1961.8|1966.3|1963.3|1962.8|1959.8|53
1628678400000|2021-08-11 10:40:00|1965.5|1962.5|1964.3|1961.3|1966|1963|1963.8|1960.8|132
1628678700000|2021-08-11 10:45:00|1964|1961|1965|1962|1965.8|1962.8|1964|1961|123
1628679000000|2021-08-11 10:50:00|1964.8|1961.8|1961.3|1958.3|1964.8|1961.8|1961.3|1958.3|90
1628679300000|2021-08-11 10:55:00|1961.5|1958.5|1961.5|1958.5|1962.5|1959.5|1961.3|1958.3|6
1628679600000|2021-08-11 11:00:00|1962.3|1959.3|1962.5|1959.5|1963.3|1960.3|1961.8|1958.8|36
1628679900000|2021-08-11 11:05:00|1961.8|1958.8|1962.5|1959.5|1963.5|1960.5|1961.8|1958.8|48
1628680200000|2021-08-11 11:10:00|1961.8|1958.8|1964|1961|1964.3|1961.3|1961.8|1958.8|51
1628680500000|2021-08-11 11:15:00|1964.3|1961.3|1964|1961|1965.8|1962.8|1964|1961|30
1628680800000|2021-08-11 11:20:00|1963.3|1960.3|1965.3|1962.3|1965.3|1962.3|1963.3|1960.3|26
1628681100000|2021-08-11 11:25:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|30
1628681400000|2021-08-11 11:30:00|1965|1962|1965.3|1962.3|1965.8|1962.8|1964.5|1961.5|43
1628681700000|2021-08-11 11:35:00|1965.5|1962.5|1964.5|1961.5|1965.5|1962.5|1963.5|1960.5|21
1628682000000|2021-08-11 11:40:00|1964.3|1961.3|1962.3|1959.3|1964.3|1961.3|1962|1959|43
1628682300000|2021-08-11 11:45:00|1962.8|1959.8|1963.3|1960.3|1963.3|1960.3|1962|1959|86
1628682600000|2021-08-11 11:50:00|1963.1|1960.1|1963.1|1960.1|1963.8|1960.8|1963.1|1960.1|50
1628682900000|2021-08-11 11:55:00|1962.8|1959.8|1966.3|1963.3|1966.3|1963.3|1961.8|1958.8|354
1628683200000|2021-08-11 12:00:00|1966.8|1963.8|1970.3|1967.3|1976.3|1973.3|1966.8|1963.8|678
1628683500000|2021-08-11 12:05:00|1970.6|1967.6|1962.8|1959.8|1970.8|1967.8|1962.6|1959.6|464
1628683800000|2021-08-11 12:10:00|1963.5|1960.5|1963.8|1960.8|1967.6|1964.6|1962.6|1959.6|629
1628684100000|2021-08-11 12:15:00|1963.6|1960.6|1958.3|1955.3|1963.6|1960.6|1957.3|1954.3|581
1628684400000|2021-08-11 12:20:00|1956.5|1953.5|1959|1956|1960|1957|1955.8|1952.8|273
1628684700000|2021-08-11 12:25:00|1959.5|1956.5|1962.3|1959.3|1962.8|1959.8|1959.5|1956.5|139
1628685000000|2021-08-11 12:30:00|1962.8|1959.8|1962|1959|1968|1965|1961.8|1958.8|403
1628685300000|2021-08-11 12:35:00|1962.3|1959.3|1969.1|1966.1|1969.1|1966.1|1962.3|1959.3|417
1628685600000|2021-08-11 12:40:00|1968.6|1965.6|1970.6|1967.6|1971.8|1968.8|1967.3|1964.3|502
1628685900000|2021-08-11 12:45:00|1970.3|1967.3|1963.6|1960.6|1970.8|1967.8|1963.3|1960.3|332
1628686200000|2021-08-11 12:50:00|1963.3|1960.3|1959.8|1956.8|1963.8|1960.8|1958.3|1955.3|191
1628686500000|2021-08-11 12:55:00|1959.6|1956.6|1958.8|1955.8|1962.3|1959.3|1958.8|1955.8|330
1628686800000|2021-08-11 13:00:00|1959.3|1956.3|1962.6|1959.6|1964.3|1961.3|1959.1|1956.1|381
1628687100000|2021-08-11 13:05:00|1962.3|1959.3|1957.8|1954.8|1963.6|1960.6|1956.5|1953.5|498
1628687400000|2021-08-11 13:10:00|1958|1955|1965.1|1962.1|1966.3|1963.3|1955.3|1952.3|779
1628687700000|2021-08-11 13:15:00|1964.8|1961.8|1968.1|1965.1|1968.3|1965.3|1964.1|1961.1|274
1628688000000|2021-08-11 13:20:00|1969.3|1966.3|1969.3|1966.3|1970.6|1967.6|1966.1|1963.1|348
1628688300000|2021-08-11 13:25:00|1969.1|1966.1|1967.8|1964.8|1971.8|1968.8|1965.8|1962.8|400
1628688600000|2021-08-11 13:30:00|1968.1|1965.1|1963.1|1960.1|1970.8|1967.8|1963.1|1960.1|434
1628688900000|2021-08-11 13:35:00|1962.8|1959.8|1968.1|1965.1|1969.3|1966.3|1962.3|1959.3|420
1628689200000|2021-08-11 13:40:00|1967.8|1964.8|1965.3|1962.3|1970.8|1967.8|1965.3|1962.3|295
1628689500000|2021-08-11 13:45:00|1965.8|1962.8|1964.8|1961.8|1971.8|1968.8|1964.8|1961.8|318
1628689800000|2021-08-11 13:50:00|1964.1|1961.1|1957.6|1954.6|1964.1|1961.1|1956.8|1953.8|712
1628690100000|2021-08-11 13:55:00|1957.3|1954.3|1962.3|1959.3|1963.3|1960.3|1956.8|1953.8|462
1628690400000|2021-08-11 14:00:00|1961.8|1958.8|1962.3|1959.3|1965.6|1962.6|1960.3|1957.3|489
1628690700000|2021-08-11 14:05:00|1962.6|1959.6|1964.3|1961.3|1965.8|1962.8|1962.6|1959.6|115
1628691000000|2021-08-11 14:10:00|1963.8|1960.8|1963.1|1960.1|1964.1|1961.1|1962.1|1959.1|265
1628691300000|2021-08-11 14:15:00|1963.3|1960.3|1965.8|1962.8|1967.1|1964.1|1963.3|1960.3|234
1628691600000|2021-08-11 14:20:00|1965.3|1962.3|1967.8|1964.8|1968.1|1965.1|1964.3|1961.3|251
1628691900000|2021-08-11 14:25:00|1967.3|1964.3|1966.6|1963.6|1968.1|1965.1|1966.3|1963.3|275
1628692200000|2021-08-11 14:30:00|1966.3|1963.3|1964.6|1961.6|1968.8|1965.8|1964.3|1961.3|426
1628692500000|2021-08-11 14:35:00|1965.1|1962.1|1967.1|1964.1|1967.1|1964.1|1964.1|1961.1|207
1628692800000|2021-08-11 14:40:00|1966.8|1963.8|1972.8|1969.8|1974.1|1971.1|1966.8|1963.8|589
1628693100000|2021-08-11 14:45:00|1972.3|1969.3|1972.6|1969.6|1974.3|1971.3|1970.8|1967.8|420
1628693400000|2021-08-11 14:50:00|1972.1|1969.1|1967.8|1964.8|1972.1|1969.1|1967.8|1964.8|439
1628693700000|2021-08-11 14:55:00|1968.3|1965.3|1968.1|1965.1|1968.8|1965.8|1966.3|1963.3|187
1628694000000|2021-08-11 15:00:00|1967.8|1964.8|1965.3|1962.3|1970.1|1967.1|1964.8|1961.8|470
1628694300000|2021-08-11 15:05:00|1965.6|1962.6|1967.6|1964.6|1970.8|1967.8|1965.6|1962.6|422
1628694600000|2021-08-11 15:10:00|1967.3|1964.3|1967.8|1964.8|1969.8|1966.8|1967.3|1964.3|723
1628694900000|2021-08-11 15:15:00|1967.3|1964.3|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|93
1628695200000|2021-08-11 15:20:00|1966.8|1963.8|1970.8|1967.8|1971.3|1968.3|1966.8|1963.8|280
1628695500000|2021-08-11 15:25:00|1969.8|1966.8|1968.8|1965.8|1970.8|1967.8|1967.8|1964.8|173
1628695800000|2021-08-11 15:30:00|1969.3|1966.3|1971.8|1968.8|1972.8|1969.8|1969.3|1966.3|165
1628696100000|2021-08-11 15:35:00|1972.1|1969.1|1974.1|1971.1|1974.3|1971.3|1971.8|1968.8|233
1628696400000|2021-08-11 15:40:00|1974.3|1971.3|1972.8|1969.8|1974.3|1971.3|1969.3|1966.3|370
1628696700000|2021-08-11 15:45:00|1972.4|1969.4|1970.8|1967.8|1973.1|1970.1|1970.1|1967.1|224
1628697000000|2021-08-11 15:50:00|1970.6|1967.6|1973.9|1970.9|1973.9|1970.9|1970.6|1967.6|214
1628697300000|2021-08-11 15:55:00|1973.6|1970.6|1971.9|1968.9|1973.6|1970.6|1971.1|1968.1|183
1628697600000|2021-08-11 16:00:00|1972.1|1969.1|1973.6|1970.6|1974.6|1971.6|1969.9|1966.9|467
1628697900000|2021-08-11 16:05:00|1974.1|1971.1|1973.9|1970.9|1975.4|1972.4|1973.9|1970.9|221
1628698200000|2021-08-11 16:10:00|1974.9|1971.9|1975.4|1972.4|1975.4|1972.4|1972.4|1969.4|643
1628698500000|2021-08-11 16:15:00|1975.1|1972.1|1979.9|1976.9|1980.4|1977.4|1974.9|1971.9|787
1628698800000|2021-08-11 16:20:00|1978.9|1975.9|1976.4|1973.4|1978.9|1975.9|1976.4|1973.4|258
1628699100000|2021-08-11 16:25:00|1976.9|1973.9|1976.4|1973.4|1977.9|1974.9|1975.4|1972.4|137
1628699400000|2021-08-11 16:30:00|1976.6|1973.6|1976.9|1973.9|1978.9|1975.9|1975.9|1972.9|254
1628699700000|2021-08-11 16:35:00|1975.9|1972.9|1977.4|1974.4|1978.4|1975.4|1975.6|1972.6|360
1628700000000|2021-08-11 16:40:00|1977.1|1974.1|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|316
1628700300000|2021-08-11 16:45:00|1975.9|1972.9|1979.9|1976.9|1979.9|1976.9|1975.4|1972.4|294
1628700600000|2021-08-11 16:50:00|1979.4|1976.4|1969.9|1966.9|1979.9|1976.9|1969.9|1966.9|1952
1628700900000|2021-08-11 16:55:00|1970.1|1967.1|1968.4|1965.4|1970.9|1967.9|1965.1|1962.1|758
1628753400000|2021-08-12 07:30:00|1970.2|1967.2|1972.7|1969.7|1977.2|1974.2|1970.2|1967.2|502
1628753700000|2021-08-12 07:35:00|1972.4|1969.4|1974.4|1971.4|1974.7|1971.7|1972.4|1969.4|167
1628754000000|2021-08-12 07:40:00|1974.7|1971.7|1975.2|1972.2|1975.2|1972.2|1973.2|1970.2|187
1628754300000|2021-08-12 07:45:00|1976.2|1973.2|1980|1977|1980|1977|1976.2|1973.2|221
1628754600000|2021-08-12 07:50:00|1980.2|1977.2|1978.7|1975.7|1980.2|1977.2|1978.2|1975.2|728
1628754900000|2021-08-12 07:55:00|1979|1976|1979.2|1976.2|1980.7|1977.7|1977|1974|305
1628755200000|2021-08-12 08:00:00|1980.2|1977.2|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|109
1628755500000|2021-08-12 08:05:00|1981.7|1978.7|1981.7|1978.7|1982.2|1979.2|1981.2|1978.2|119
1628755800000|2021-08-12 08:10:00|1981.5|1978.5|1984|1981|1985.7|1982.7|1981.2|1978.2|440
1628756100000|2021-08-12 08:15:00|1983.7|1980.7|1983.2|1980.2|1984|1981|1982|1979|151
1628756400000|2021-08-12 08:20:00|1983|1980|1984.5|1981.5|1984.7|1981.7|1983|1980|79
1628756700000|2021-08-12 08:25:00|1984.2|1981.2|1987.7|1984.7|1987.7|1984.7|1983.7|1980.7|370
1628757000000|2021-08-12 08:30:00|1987|1984|1988.5|1985.5|1989.7|1986.7|1987|1984|189
1628757300000|2021-08-12 08:35:00|1988.7|1985.7|1989.2|1986.2|1989.7|1986.7|1988.2|1985.2|103
1628757600000|2021-08-12 08:40:00|1988.7|1985.7|1987.7|1984.7|1989.7|1986.7|1987|1984|211
1628757900000|2021-08-12 08:45:00|1988.7|1985.7|1990.7|1987.7|1990.7|1987.7|1988|1985|97
1628758200000|2021-08-12 08:50:00|1989.2|1986.2|1987.7|1984.7|1990.2|1987.2|1987.7|1984.7|647
1628758500000|2021-08-12 08:55:00|1987.5|1984.5|1988.2|1985.2|1988.2|1985.2|1986|1983|337
1628758800000|2021-08-12 09:00:00|1987.2|1984.2|1989.3|1986.3|1990.3|1987.3|1987.2|1984.2|265
1628759100000|2021-08-12 09:05:00|1989.5|1986.5|1988.8|1985.8|1989.5|1986.5|1987.8|1984.8|59
1628759400000|2021-08-12 09:10:00|1988.5|1985.5|1988.3|1985.3|1989.3|1986.3|1988.3|1985.3|88
1628759700000|2021-08-12 09:15:00|1988.5|1985.5|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|46
1628760000000|2021-08-12 09:20:00|1989.8|1986.8|1990.8|1987.8|1990.8|1987.8|1989.8|1986.8|164
1628760300000|2021-08-12 09:25:00|1991.8|1988.8|1990.8|1987.8|1991.8|1988.8|1990.8|1987.8|26
1628760600000|2021-08-12 09:30:00|||||||||28
1628760900000|2021-08-12 09:35:00|1991.3|1988.3|1990.8|1987.8|1991.8|1988.8|1990.8|1987.8|247
1628761200000|2021-08-12 09:40:00|1991|1988|1988|1985|1991|1988|1987.8|1984.8|116
1628761500000|2021-08-12 09:45:00|1987.8|1984.8|1986.3|1983.3|1988.3|1985.3|1986.3|1983.3|23
1628761800000|2021-08-12 09:50:00|1985.8|1982.8|1985|1982|1986.8|1983.8|1984.3|1981.3|101
1628762100000|2021-08-12 09:55:00|1985.3|1982.3|1984.5|1981.5|1985.3|1982.3|1983.3|1980.3|348
1628762400000|2021-08-12 10:00:00|1984.8|1981.8|1986.3|1983.3|1986.5|1983.5|1984.3|1981.3|54
1628762700000|2021-08-12 10:05:00|1985.8|1982.8|1986.3|1983.3|1986.3|1983.3|1984.3|1981.3|38
1628763000000|2021-08-12 10:10:00|1985.8|1982.8|1987.3|1984.3|1987.8|1984.8|1984.3|1981.3|306
1628763300000|2021-08-12 10:15:00|1986.8|1983.8|1987.3|1984.3|1987.3|1984.3|1986.3|1983.3|46
1628763600000|2021-08-12 10:20:00|1987|1984|1987.3|1984.3|1987.3|1984.3|1986.3|1983.3|26
1628763900000|2021-08-12 10:25:00|1987.8|1984.8|1988.8|1985.8|1988.8|1985.8|1987.8|1984.8|219
1628764200000|2021-08-12 10:30:00|1988.5|1985.5|1988|1985|1988.5|1985.5|1987.8|1984.8|27
1628764500000|2021-08-12 10:35:00|1987.8|1984.8|1986.5|1983.5|1987.8|1984.8|1985.5|1982.5|51
1628764800000|2021-08-12 10:40:00|1986|1983|1985.3|1982.3|1986.3|1983.3|1985.3|1982.3|18
1628765100000|2021-08-12 10:45:00|1985.5|1982.5|1983.8|1980.8|1985.5|1982.5|1983.8|1980.8|43
1628765400000|2021-08-12 10:50:00|1984|1981|1982|1979|1984.3|1981.3|1982|1979|38
1628765700000|2021-08-12 10:55:00|1982.8|1979.8|1983.8|1980.8|1983.8|1980.8|1981.8|1978.8|194
1628766000000|2021-08-12 11:00:00|1984.8|1981.8|1985.8|1982.8|1986.3|1983.3|1984.8|1981.8|99
1628766300000|2021-08-12 11:05:00|1986|1983|1985.8|1982.8|1986.3|1983.3|1985.8|1982.8|17
1628766600000|2021-08-12 11:10:00|1986.3|1983.3|1988.3|1985.3|1989|1986|1986.3|1983.3|74
1628766900000|2021-08-12 11:15:00|1987.8|1984.8|1989|1986|1989.3|1986.3|1987.8|1984.8|16
1628767200000|2021-08-12 11:20:00|1988.8|1985.8|1988.6|1985.6|1988.8|1985.8|1988.3|1985.3|9
1628767500000|2021-08-12 11:25:00|1988.3|1985.3|1988.3|1985.3|1988.3|1985.3|1987.3|1984.3|32
1628767800000|2021-08-12 11:30:00|1988.6|1985.6|1989.3|1986.3|1989.6|1986.6|1987.6|1984.6|41
1628768100000|2021-08-12 11:35:00|1989.6|1986.6|1988.6|1985.6|1989.6|1986.6|1988.3|1985.3|27
1628768400000|2021-08-12 11:40:00|1988.3|1985.3|1990.8|1987.8|1990.8|1987.8|1987.8|1984.8|103
1628768700000|2021-08-12 11:45:00|1990.6|1987.6|1990.3|1987.3|1990.8|1987.8|1990.1|1987.1|52
1628769000000|2021-08-12 11:50:00|1990.1|1987.1|1989.3|1986.3|1991.3|1988.3|1989.3|1986.3|67
1628769300000|2021-08-12 11:55:00|1990.1|1987.1|1990.8|1987.8|1991.3|1988.3|1990.1|1987.1|267
1628769600000|2021-08-12 12:00:00|1991.3|1988.3|1985.1|1982.1|1991.3|1988.3|1985.1|1982.1|290
1628769900000|2021-08-12 12:05:00|1984.8|1981.8|1981.1|1978.1|1988.1|1985.1|1981.1|1978.1|218
1628770200000|2021-08-12 12:10:00|1980.8|1977.8|1981.8|1978.8|1981.8|1978.8|1979.8|1976.8|170
1628770500000|2021-08-12 12:15:00|1981.3|1978.3|1979.8|1976.8|1981.3|1978.3|1977.8|1974.8|391
1628770800000|2021-08-12 12:20:00|1980.1|1977.1|1979.1|1976.1|1980.1|1977.1|1977.6|1974.6|99
1628771100000|2021-08-12 12:25:00|1979.3|1976.3|1982.8|1979.8|1983.3|1980.3|1978.8|1975.8|169
1628771400000|2021-08-12 12:30:00|1983.3|1980.3|1980.1|1977.1|1983.8|1980.8|1980.1|1977.1|197
1628771700000|2021-08-12 12:35:00|1980.3|1977.3|1972.6|1969.6|1980.6|1977.6|1972.6|1969.6|921
1628772000000|2021-08-12 12:40:00|1972.4|1969.4|1972.4|1969.4|1975.8|1972.8|1972.1|1969.1|243
1628772300000|2021-08-12 12:45:00|1971.8|1968.8|1975.3|1972.3|1975.8|1972.8|1970.4|1967.4|536
1628772600000|2021-08-12 12:50:00|1975.1|1972.1|1977.9|1974.9|1978.3|1975.3|1974.3|1971.3|195
1628772900000|2021-08-12 12:55:00|1977.6|1974.6|1977.3|1974.3|1978.6|1975.6|1976.6|1973.6|141
1628773200000|2021-08-12 13:00:00|1977.1|1974.1|1971.1|1968.1|1977.3|1974.3|1971.1|1968.1|376
1628773500000|2021-08-12 13:05:00|1970.9|1967.9|1971.4|1968.4|1972.6|1969.6|1970.6|1967.6|279
1628773800000|2021-08-12 13:10:00|1971.9|1968.9|1969.4|1966.4|1972.9|1969.9|1967.9|1964.9|759
1628774100000|2021-08-12 13:15:00|1968.9|1965.9|1966.1|1963.1|1969.4|1966.4|1963.9|1960.9|525
1628774400000|2021-08-12 13:20:00|1966.4|1963.4|1966.9|1963.9|1968.4|1965.4|1963.9|1960.9|299
1628774700000|2021-08-12 13:25:00|1967.6|1964.6|1969.6|1966.6|1970.4|1967.4|1967.1|1964.1|196
1628775000000|2021-08-12 13:30:00|1969.9|1966.9|1973.4|1970.4|1973.4|1970.4|1968.9|1965.9|435
1628775300000|2021-08-12 13:35:00|1973.1|1970.1|1967.9|1964.9|1973.4|1970.4|1966.9|1963.9|310
1628775600000|2021-08-12 13:40:00|1968.9|1965.9|1973.9|1970.9|1974.4|1971.4|1968.9|1965.9|554
1628775900000|2021-08-12 13:45:00|1973.6|1970.6|1975.4|1972.4|1976.4|1973.4|1973.4|1970.4|167
1628776200000|2021-08-12 13:50:00|1975.1|1972.1|1973.1|1970.1|1975.4|1972.4|1971.9|1968.9|123
1628776500000|2021-08-12 13:55:00|1973.4|1970.4|1972.9|1969.9|1973.4|1970.4|1971.4|1968.4|153
1628776800000|2021-08-12 14:00:00|1971.9|1968.9|1978.9|1975.9|1978.9|1975.9|1971.9|1968.9|401
1628777100000|2021-08-12 14:05:00|1978.4|1975.4|1981.9|1978.9|1981.9|1978.9|1976.9|1973.9|466
1628777400000|2021-08-12 14:10:00|1982.4|1979.4|1982.4|1979.4|1984.6|1981.6|1982.4|1979.4|298
1628777700000|2021-08-12 14:15:00|1983.1|1980.1|1980.4|1977.4|1983.4|1980.4|1979.4|1976.4|142
1628778000000|2021-08-12 14:20:00|1979.9|1976.9|1977.1|1974.1|1980.4|1977.4|1977.1|1974.1|98
1628778300000|2021-08-12 14:25:00|1976.9|1973.9|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|91
1628778600000|2021-08-12 14:30:00|1976.9|1973.9|1973.9|1970.9|1977.1|1974.1|1973.4|1970.4|192
1628778900000|2021-08-12 14:35:00|1974.4|1971.4|1973.9|1970.9|1974.6|1971.6|1973.4|1970.4|79
1628779200000|2021-08-12 14:40:00|1973.4|1970.4|1974.9|1971.9|1975.9|1972.9|1973.4|1970.4|217
1628779500000|2021-08-12 14:45:00|1974.4|1971.4|1977.4|1974.4|1978.2|1975.2|1974.2|1971.2|333
1628779800000|2021-08-12 14:50:00|1977.9|1974.9|1974.4|1971.4|1977.9|1974.9|1974.4|1971.4|110
1628780100000|2021-08-12 14:55:00|1974.2|1971.2|1975.4|1972.4|1975.9|1972.9|1973.7|1970.7|231
1628780400000|2021-08-12 15:00:00|1975.2|1972.2|1975.9|1972.9|1975.9|1972.9|1972.9|1969.9|150
1628780700000|2021-08-12 15:05:00|1976.4|1973.4|1975.4|1972.4|1976.4|1973.4|1974.7|1971.7|116
1628781000000|2021-08-12 15:10:00|1975.2|1972.2|1974.4|1971.4|1975.4|1972.4|1973.7|1970.7|203
1628781300000|2021-08-12 15:15:00|1974.7|1971.7|1976.2|1973.2|1976.4|1973.4|1974.4|1971.4|121
1628781600000|2021-08-12 15:20:00|1976.4|1973.4|1975.4|1972.4|1976.4|1973.4|1974.7|1971.7|143
1628781900000|2021-08-12 15:25:00|1974.9|1971.9|1972.7|1969.7|1977.9|1974.9|1970.9|1967.9|587
1628782200000|2021-08-12 15:30:00|1972.9|1969.9|1972.4|1969.4|1972.9|1969.9|1971.9|1968.9|91
1628782500000|2021-08-12 15:35:00|1972.7|1969.7|1974.9|1971.9|1976.2|1973.2|1971.9|1968.9|125
1628782800000|2021-08-12 15:40:00|1973.9|1970.9|1973.9|1970.9|1975.9|1972.9|1973.2|1970.2|533
1628783100000|2021-08-12 15:45:00|1974.2|1971.2|1973.4|1970.4|1974.2|1971.2|1972.9|1969.9|55
1628783400000|2021-08-12 15:50:00|1972.7|1969.7|1971.4|1968.4|1973.4|1970.4|1970.9|1967.9|129
1628783700000|2021-08-12 15:55:00|1972.4|1969.4|1976.7|1973.7|1976.7|1973.7|1972.4|1969.4|202
1628784000000|2021-08-12 16:00:00|1976.5|1973.5|1982.7|1979.7|1983.9|1980.9|1976.5|1973.5|1091
1628784300000|2021-08-12 16:05:00|1983|1980|1986.5|1983.5|1987.2|1984.2|1982.2|1979.2|397
1628784600000|2021-08-12 16:10:00|1985.9|1982.9|1984.2|1981.2|1987.9|1984.9|1984.2|1981.2|416
1628784900000|2021-08-12 16:15:00|1985|1982|1982.5|1979.5|1985.2|1982.2|1981.5|1978.5|140
1628785200000|2021-08-12 16:20:00|1982.7|1979.7|1986.5|1983.5|1986.5|1983.5|1982.7|1979.7|452
1628785500000|2021-08-12 16:25:00|1985.5|1982.5|1985.5|1982.5|1987|1984|1984.5|1981.5|122
1628785800000|2021-08-12 16:30:00|1985.2|1982.2|1985|1982|1985.2|1982.2|1983|1980|215
1628786100000|2021-08-12 16:35:00|1985.2|1982.2|1986.2|1983.2|1986.7|1983.7|1983|1980|244
1628786400000|2021-08-12 16:40:00|1986.5|1983.5|1981.5|1978.5|1987|1984|1981.2|1978.2|259
1628786700000|2021-08-12 16:45:00|1981|1978|1979.2|1976.2|1981.7|1978.7|1979|1976|183
1628787000000|2021-08-12 16:50:00|1979.5|1976.5|1985|1982|1986|1983|1979.2|1976.2|2224
1628787300000|2021-08-12 16:55:00|1985.2|1982.2|1986.2|1983.2|1987.2|1984.2|1984|1981|830
1628839800000|2021-08-13 07:30:00|1986.3|1983.3|1988.5|1985.5|1990|1987|1983.1|1980.1|420
1628840100000|2021-08-13 07:35:00|1987.8|1984.8|1989.5|1986.5|1989.5|1986.5|1984.3|1981.3|186
1628840400000|2021-08-13 07:40:00|1990|1987|1997.8|1994.8|1998|1995|1989.5|1986.5|344
1628840700000|2021-08-13 07:45:00|1995.3|1992.3|1997.3|1994.3|1998|1995|1994|1991|204
1628841000000|2021-08-13 07:50:00|1997.6|1994.6|1997.3|1994.3|1998.1|1995.1|1994.1|1991.1|474
1628841300000|2021-08-13 07:55:00|1996.6|1993.6|1993.8|1990.8|1997.3|1994.3|1993.8|1990.8|174
1628841600000|2021-08-13 08:00:00|1993.4|1990.4|1994.8|1991.8|1994.8|1991.8|1992.8|1989.8|49
1628841900000|2021-08-13 08:05:00|1994.6|1991.6|1995.6|1992.6|1996.3|1993.3|1994.6|1991.6|36
1628842200000|2021-08-13 08:10:00|1995.1|1992.1|1995.6|1992.6|1995.8|1992.8|1994.8|1991.8|50
1628842500000|2021-08-13 08:15:00|1994.8|1991.8|1997.3|1994.3|1997.3|1994.3|1994.3|1991.3|29
1628842800000|2021-08-13 08:20:00|1996.6|1993.6|1995.3|1992.3|1996.6|1993.6|1994.3|1991.3|61
1628843100000|2021-08-13 08:25:00|1994.8|1991.8|1994.6|1991.6|1994.8|1991.8|1994.6|1991.6|43
1628843400000|2021-08-13 08:30:00|1994.3|1991.3|1997.3|1994.3|1997.3|1994.3|1993.3|1990.3|74
1628843700000|2021-08-13 08:35:00|1997.6|1994.6|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|41
1628844000000|2021-08-13 08:40:00|1998.6|1995.6|1995.9|1992.9|1998.6|1995.6|1995.1|1992.1|89
1628844300000|2021-08-13 08:45:00|1996.1|1993.1|1996.6|1993.6|1998.3|1995.3|1996.1|1993.1|28
1628844600000|2021-08-13 08:50:00|1996.3|1993.3|1997.8|1994.8|1998.8|1995.8|1995.6|1992.6|57
1628844900000|2021-08-13 08:55:00|1998.1|1995.1|1998.9|1995.9|1999.4|1996.4|1997.6|1994.6|40
1628845200000|2021-08-13 09:00:00|1997.9|1994.9|1997.1|1994.1|1997.9|1994.9|1996.4|1993.4|59
1628845500000|2021-08-13 09:05:00|1997.4|1994.4|1995.9|1992.9|1997.9|1994.9|1995.9|1992.9|29
1628845800000|2021-08-13 09:10:00|1996.1|1993.1|1996.1|1993.1|1996.9|1993.9|1996.1|1993.1|27
1628846100000|2021-08-13 09:15:00|1995.9|1992.9|1995.4|1992.4|1995.9|1992.9|1994.6|1991.6|57
1628846400000|2021-08-13 09:20:00|1994.9|1991.9|1995.9|1992.9|1995.9|1992.9|1994.6|1991.6|61
1628846700000|2021-08-13 09:25:00|1994.9|1991.9|1995.9|1992.9|1995.9|1992.9|1994.9|1991.9|24
1628847000000|2021-08-13 09:30:00|1995.4|1992.4|1998.4|1995.4|1998.4|1995.4|1994.9|1991.9|44
1628847300000|2021-08-13 09:35:00|1997.9|1994.9|1999.4|1996.4|1999.4|1996.4|1997.4|1994.4|40
1628847600000|2021-08-13 09:40:00|1999.1|1996.1|1999.4|1996.4|1999.4|1996.4|1998.9|1995.9|36
1628847900000|2021-08-13 09:45:00|1999.9|1996.9|2000.4|1997.4|2000.4|1997.4|1999.4|1996.4|82
1628848200000|2021-08-13 09:50:00|1999.9|1996.9|2000.4|1997.4|2000.4|1997.4|1999.9|1996.9|25
1628848500000|2021-08-13 09:55:00|1998.9|1995.9|1998.6|1995.6|1998.9|1995.9|1998.6|1995.6|25
1628848800000|2021-08-13 10:00:00|1998.9|1995.9|2000.4|1997.4|2000.6|1997.6|1998.9|1995.9|69
1628849100000|2021-08-13 10:05:00|2000.6|1997.6|1999.6|1996.6|2000.6|1997.6|1999.4|1996.4|10
1628849400000|2021-08-13 10:10:00|1999.4|1996.4|1999.2|1996.2|1999.9|1996.9|1998.9|1995.9|128
1628849700000|2021-08-13 10:15:00|1998.9|1995.9|1999.9|1996.9|2000.2|1997.2|1998.7|1995.7|57
1628850000000|2021-08-13 10:20:00|1999.7|1996.7|1999.4|1996.4|2000.2|1997.2|1999.2|1996.2|18
1628850300000|2021-08-13 10:25:00|1999.9|1996.9|1996.4|1993.4|1999.9|1996.9|1996.4|1993.4|95
1628850600000|2021-08-13 10:30:00|1997.4|1994.4|2000.9|1997.9|2001.2|1998.2|1996.9|1993.9|230
1628850900000|2021-08-13 10:35:00|2000.7|1997.7|1999.4|1996.4|2000.9|1997.9|1999.4|1996.4|35
1628851200000|2021-08-13 10:40:00|1999.7|1996.7|2000.2|1997.2|2000.9|1997.9|1999.7|1996.7|15
1628851500000|2021-08-13 10:45:00|2000.4|1997.4|2002.9|1999.9|2002.9|1999.9|2000.4|1997.4|78
1628851800000|2021-08-13 10:50:00|2002.2|1999.2|2001.9|1998.9|2002.7|1999.7|2000.9|1997.9|288
1628852100000|2021-08-13 10:55:00|2002.9|1999.9|2002.7|1999.7|2003.4|2000.4|2002.7|1999.7|28
1628852400000|2021-08-13 11:00:00|2003.4|2000.4|2017.4|2014.4|2018.9|2015.9|2003.4|2000.4|683
1628852700000|2021-08-13 11:05:00|2017.1|2014.1|2014.6|2011.6|2017.9|2014.9|2010.6|2007.6|341
1628853000000|2021-08-13 11:10:00|2014.9|2011.9|2024.1|2021.1|2027.4|2024.4|2014.1|2011.1|704
1628853300000|2021-08-13 11:15:00|2023.9|2020.9|2025.7|2022.7|2026.4|2023.4|2018.9|2015.9|528
1628853600000|2021-08-13 11:20:00|2025.4|2022.4|2019.7|2016.7|2025.4|2022.4|2018.9|2015.9|366
1628853900000|2021-08-13 11:25:00|2020.4|2017.4|2022.9|2019.9|2024.2|2021.2|2020.4|2017.4|150
1628854200000|2021-08-13 11:30:00|2022.7|2019.7|2022.7|2019.7|2022.9|2019.9|2020.4|2017.4|190
1628854500000|2021-08-13 11:35:00|2023.9|2020.9|2021.7|2018.7|2023.9|2020.9|2020.7|2017.7|97
1628854800000|2021-08-13 11:40:00|2021.9|2018.9|2019.9|2016.9|2022.7|2019.7|2018.9|2015.9|186
1628855100000|2021-08-13 11:45:00|2020.5|2017.5|2020.7|2017.7|2021.4|2018.4|2019.4|2016.4|103
1628855400000|2021-08-13 11:50:00|2019.9|2016.9|2019.4|2016.4|2021.4|2018.4|2019.2|2016.2|63
1628855700000|2021-08-13 11:55:00|2019.7|2016.7|2019.7|2016.7|2020.2|2017.2|2017.9|2014.9|150
1628856000000|2021-08-13 12:00:00|2019.4|2016.4|2016.5|2013.5|2020.2|2017.2|2015.5|2012.5|580
1628856300000|2021-08-13 12:05:00|2016.2|2013.2|2015.9|2012.9|2017.9|2014.9|2015.5|2012.5|273
1628856600000|2021-08-13 12:10:00|2016.5|2013.5|2012.9|2009.9|2017.9|2014.9|2012.7|2009.7|277
1628856900000|2021-08-13 12:15:00|2012.7|2009.7|2011|2008|2012.9|2009.9|2010|2007|303
1628857200000|2021-08-13 12:20:00|2012|2009|2009.2|2006.2|2013|2010|2008.2|2005.2|178
1628857500000|2021-08-13 12:25:00|2010|2007|2011.7|2008.7|2013.7|2010.7|2008.2|2005.2|400
1628857800000|2021-08-13 12:30:00|2011.5|2008.5|2016.9|2013.9|2016.9|2013.9|2009.2|2006.2|186
1628858100000|2021-08-13 12:35:00|2016.7|2013.7|2018.7|2015.7|2019.7|2016.7|2016.4|2013.4|549
1628858400000|2021-08-13 12:40:00|2018.2|2015.2|2018.7|2015.7|2021.4|2018.4|2017.4|2014.4|384
1628858700000|2021-08-13 12:45:00|2019.2|2016.2|2019.7|2016.7|2020.9|2017.9|2019|2016|101
1628859000000|2021-08-13 12:50:00|2020.4|2017.4|2015.2|2012.2|2021.4|2018.4|2015|2012|288
1628859300000|2021-08-13 12:55:00|2015.7|2012.7|2018.2|2015.2|2019|2016|2015.7|2012.7|148
1628859600000|2021-08-13 13:00:00|2018|2015|2020|2017|2023.7|2020.7|2016|2013|351
1628859900000|2021-08-13 13:05:00|2019.2|2016.2|2018.7|2015.7|2020.5|2017.5|2018.5|2015.5|71
1628860200000|2021-08-13 13:10:00|2018.5|2015.5|2018.2|2015.2|2018.7|2015.7|2016.5|2013.5|348
1628860500000|2021-08-13 13:15:00|2018|2015|2019.5|2016.5|2019.7|2016.7|2018|2015|32
1628860800000|2021-08-13 13:20:00|2019.2|2016.2|2019.5|2016.5|2020.7|2017.7|2017.7|2014.7|76
1628861100000|2021-08-13 13:25:00|2019.2|2016.2|2018.7|2015.7|2020.5|2017.5|2018.5|2015.5|380
1628861400000|2021-08-13 13:30:00|2019.7|2016.7|2019.7|2016.7|2021.5|2018.5|2016|2013|544
1628861700000|2021-08-13 13:35:00|2020|2017|2020.5|2017.5|2020.5|2017.5|2017.7|2014.7|180
1628862000000|2021-08-13 13:40:00|2021.5|2018.5|2021.7|2018.7|2023.5|2020.5|2020.2|2017.2|377
1628862300000|2021-08-13 13:45:00|2021|2018|2018.2|2015.2|2021.5|2018.5|2017.5|2014.5|185
1628862600000|2021-08-13 13:50:00|2018.5|2015.5|2016|2013|2018.5|2015.5|2016|2013|317
1628862900000|2021-08-13 13:55:00|2016.5|2013.5|2016.2|2013.2|2017.5|2014.5|2016|2013|154
1628863200000|2021-08-13 14:00:00|2016|2013|2019.2|2016.2|2021.2|2018.2|2016|2013|255
1628863500000|2021-08-13 14:05:00|2019.5|2016.5|2021.5|2018.5|2022.2|2019.2|2019.5|2016.5|119
1628863800000|2021-08-13 14:10:00|2022.2|2019.2|2023|2020|2023|2020|2021.2|2018.2|155
1628864100000|2021-08-13 14:15:00|2022.5|2019.5|2022.2|2019.2|2024|2021|2021.2|2018.2|117
1628864400000|2021-08-13 14:20:00|2022.5|2019.5|2025|2022|2025|2022|2021.5|2018.5|210
1628864700000|2021-08-13 14:25:00|2024.7|2021.7|2026|2023|2026.5|2023.5|2023|2020|219
1628865000000|2021-08-13 14:30:00|2025.7|2022.7|2025.5|2022.5|2025.7|2022.7|2024|2021|415
1628865300000|2021-08-13 14:35:00|2025.2|2022.2|2025|2022|2025.5|2022.5|2025|2022|320
1628865600000|2021-08-13 14:40:00|2024.7|2021.7|2022.5|2019.5|2024.7|2021.7|2021.5|2018.5|182
1628865900000|2021-08-13 14:45:00|2022.7|2019.7|2022.2|2019.2|2023.5|2020.5|2021.7|2018.7|264
1628866200000|2021-08-13 14:50:00|2022|2019|2024.5|2021.5|2024.5|2021.5|2021.5|2018.5|181
1628866500000|2021-08-13 14:55:00|2024|2021|2022.7|2019.7|2024.5|2021.5|2021|2018|237
1628866800000|2021-08-13 15:00:00|2022.5|2019.5|2023.5|2020.5|2023.5|2020.5|2022|2019|197
1628867100000|2021-08-13 15:05:00|2023.9|2020.9|2023.5|2020.5|2024.5|2021.5|2023|2020|126
1628867400000|2021-08-13 15:10:00|2024|2021|2024.5|2021.5|2025.5|2022.5|2024|2021|132
1628867700000|2021-08-13 15:15:00|2024|2021|2021.3|2018.3|2024|2021|2021|2018|211
1628868000000|2021-08-13 15:20:00|2021|2018|2021|2018|2022.5|2019.5|2019.5|2016.5|229
1628868300000|2021-08-13 15:25:00|2021.5|2018.5|2014|2011|2022|2019|2011.3|2008.3|487
1628868600000|2021-08-13 15:30:00|2013.6|2010.6|2013.8|2010.8|2016.5|2013.5|2013.3|2010.3|232
1628868900000|2021-08-13 15:35:00|2013|2010|2014.6|2011.6|2015.8|2012.8|2011.3|2008.3|369
1628869200000|2021-08-13 15:40:00|2014|2011|2016.1|2013.1|2016.6|2013.6|2012.6|2009.6|924
1628869500000|2021-08-13 15:45:00|2015.8|2012.8|2016.8|2013.8|2016.8|2013.8|2015.3|2012.3|63
1628869800000|2021-08-13 15:50:00|2017.6|2014.6|2017.8|2014.8|2019.6|2016.6|2017.6|2014.6|85
1628870100000|2021-08-13 15:55:00|2017.1|2014.1|2020.1|2017.1|2020.8|2017.8|2016.6|2013.6|199
1628870400000|2021-08-13 16:00:00|2020.3|2017.3|2018.1|2015.1|2020.8|2017.8|2018.1|2015.1|184
1628870700000|2021-08-13 16:05:00|2018.6|2015.6|2019.1|2016.1|2019.3|2016.3|2018.1|2015.1|320
1628871000000|2021-08-13 16:10:00|2019.6|2016.6|2019.1|2016.1|2020.6|2017.6|2019.1|2016.1|185
1628871300000|2021-08-13 16:15:00|2019.6|2016.6|2018.4|2015.4|2020.1|2017.1|2017.8|2014.8|82
1628871600000|2021-08-13 16:20:00|2018.1|2015.1|2018.1|2015.1|2018.4|2015.4|2015.6|2012.6|138
1628871900000|2021-08-13 16:25:00|2018.9|2015.9|2018.1|2015.1|2019.6|2016.6|2016.6|2013.6|839
1628872200000|2021-08-13 16:30:00|2018.4|2015.4|2017.9|2014.9|2019.1|2016.1|2017.4|2014.4|111
1628872500000|2021-08-13 16:35:00|2018.1|2015.1|2015.6|2012.6|2019.1|2016.1|2015.6|2012.6|231
1628872800000|2021-08-13 16:40:00|2014.6|2011.6|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|218
1628873100000|2021-08-13 16:45:00|2015.6|2012.6|2016.6|2013.6|2019.1|2016.1|2014.6|2011.6|473
1628873400000|2021-08-13 16:50:00|2016.9|2013.9|2026.6|2023.6|2029.1|2026.1|2015.1|2012.1|2601
1628873700000|2021-08-13 16:55:00|2027.3|2024.3|2038.5|2035.5|2038.5|2035.5|2027.3|2024.3|1884
1629099000000|2021-08-16 07:30:00|2029.2|2026.2|2033.2|2030.2|2035.2|2032.2|2028.2|2025.2|1446
1629099300000|2021-08-16 07:35:00|2032.8|2029.8|2034.9|2031.9|2035.7|2032.7|2030.8|2027.8|461
1629099600000|2021-08-16 07:40:00|2034.7|2031.7|2029.9|2026.9|2034.7|2031.7|2029.9|2026.9|214
1629099900000|2021-08-16 07:45:00|2030.2|2027.2|2028.2|2025.2|2031.7|2028.7|2028.2|2025.2|457
1629100200000|2021-08-16 07:50:00|2027.7|2024.7|2027.2|2024.2|2028.7|2025.7|2026.9|2023.9|148
1629100500000|2021-08-16 07:55:00|2027.7|2024.7|2026.7|2023.7|2028.9|2025.9|2026.2|2023.2|318
1629100800000|2021-08-16 08:00:00|2026.9|2023.9|2028.9|2025.9|2030.2|2027.2|2026.9|2023.9|31
1629101100000|2021-08-16 08:05:00|2028.2|2025.2|2026|2023|2028.2|2025.2|2025.8|2022.8|105
1629101400000|2021-08-16 08:10:00|2026.2|2023.2|2026.8|2023.8|2027.8|2024.8|2026|2023|263
1629101700000|2021-08-16 08:15:00|2026|2023|2026.7|2023.7|2028|2025|2025.8|2022.8|35
1629102000000|2021-08-16 08:20:00|2026.5|2023.5|2028|2025|2028.2|2025.2|2025.8|2022.8|106
1629102300000|2021-08-16 08:25:00|2027.8|2024.8|2030|2027|2030.2|2027.2|2027.2|2024.2|42
1629102600000|2021-08-16 08:30:00|2030.2|2027.2|2031.2|2028.2|2034.5|2031.5|2030|2027|245
1629102900000|2021-08-16 08:35:00|2030.8|2027.8|2031.2|2028.2|2031.5|2028.5|2030.5|2027.5|63
1629103200000|2021-08-16 08:40:00|2031.8|2028.8|2032.2|2029.2|2033.2|2030.2|2031.8|2028.8|52
1629103500000|2021-08-16 08:45:00|2032.5|2029.5|2032.2|2029.2|2033|2030|2030.7|2027.7|30
1629103800000|2021-08-16 08:50:00|2031.8|2028.8|2032.5|2029.5|2034.2|2031.2|2031.7|2028.7|113
1629104100000|2021-08-16 08:55:00|2033.2|2030.2|2031.2|2028.2|2034|2031|2030.8|2027.8|63
1629104400000|2021-08-16 09:00:00|2031.5|2028.5|2030.8|2027.8|2031.5|2028.5|2030.5|2027.5|36
1629104700000|2021-08-16 09:05:00|2031|2028|2030|2027|2032.2|2029.2|2029.8|2026.8|55
1629105000000|2021-08-16 09:10:00|2030.2|2027.2|2030|2027|2030.2|2027.2|2028.8|2025.8|19
1629105300000|2021-08-16 09:15:00|2030.2|2027.2|2030.5|2027.5|2031.2|2028.2|2030.2|2027.2|45
1629105600000|2021-08-16 09:20:00|2030.8|2027.8|2032.3|2029.3|2033.3|2030.3|2030.5|2027.5|47
1629105900000|2021-08-16 09:25:00|2032|2029|2031.3|2028.3|2032.3|2029.3|2031.3|2028.3|15
1629106200000|2021-08-16 09:30:00|2031.7|2028.7|2031.3|2028.3|2033.3|2030.3|2031.3|2028.3|32
1629106500000|2021-08-16 09:35:00|2031.7|2028.7|2031.3|2028.3|2032|2029|2030.5|2027.5|21
1629106800000|2021-08-16 09:40:00|2034|2031|2032.3|2029.3|2034|2031|2031.3|2028.3|52
1629107100000|2021-08-16 09:45:00|2032.5|2029.5|2032.3|2029.3|2033.3|2030.3|2032|2029|22
1629107400000|2021-08-16 09:50:00|2032.5|2029.5|2033.3|2030.3|2033.3|2030.3|2032.3|2029.3|5
1629107700000|2021-08-16 09:55:00|2033.7|2030.7|2033.7|2030.7|2034.7|2031.7|2033|2030|110
1629108000000|2021-08-16 10:00:00|2034.7|2031.7|2036.7|2033.7|2039.2|2036.2|2034.7|2031.7|396
1629108300000|2021-08-16 10:05:00|2036.4|2033.4|2037|2034|2038.7|2035.7|2035.7|2032.7|52
1629108600000|2021-08-16 10:10:00|2036.5|2033.5|2037|2034|2038|2035|2036|2033|66
1629108900000|2021-08-16 10:15:00|2037.3|2034.3|2037.7|2034.7|2037.7|2034.7|2036.3|2033.3|40
1629109200000|2021-08-16 10:20:00|2037.5|2034.5|2035.3|2032.3|2037.7|2034.7|2034.3|2031.3|94
1629109500000|2021-08-16 10:25:00|2035.5|2032.5|2036|2033|2036.7|2033.7|2035.5|2032.5|50
1629109800000|2021-08-16 10:30:00|2036.3|2033.3|2036.7|2033.7|2036.7|2033.7|2035.7|2032.7|27
1629110100000|2021-08-16 10:35:00|2036|2033|2036.7|2033.7|2036.7|2033.7|2035.7|2032.7|99
1629110400000|2021-08-16 10:40:00|2036.3|2033.3|2036.3|2033.3|2036.7|2033.7|2035.7|2032.7|35
1629110700000|2021-08-16 10:45:00|2034.8|2031.8|2033.8|2030.8|2035.3|2032.3|2033.8|2030.8|309
1629111000000|2021-08-16 10:50:00|2034.3|2031.3|2032.3|2029.3|2035.3|2032.3|2032.3|2029.3|59
1629111300000|2021-08-16 10:55:00|2033.3|2030.3|2032.3|2029.3|2034.3|2031.3|2031.8|2028.8|358
1629111600000|2021-08-16 11:00:00|2032.1|2029.1|2032.3|2029.3|2032.3|2029.3|2031.8|2028.8|23
1629111900000|2021-08-16 11:05:00|2031.8|2028.8|2029.7|2026.7|2032.7|2029.7|2029.7|2026.7|252
1629112200000|2021-08-16 11:10:00|2029.3|2026.3|2029|2026|2030|2027|2028.3|2025.3|258
1629112500000|2021-08-16 11:15:00|2029.3|2026.3|2028.3|2025.3|2029.3|2026.3|2028.3|2025.3|126
1629112800000|2021-08-16 11:20:00|2026.9|2023.9|2027.3|2024.3|2027.3|2024.3|2025.9|2022.9|94
1629113100000|2021-08-16 11:25:00|2028.3|2025.3|2029.6|2026.6|2030.6|2027.6|2027.3|2024.3|137
1629113400000|2021-08-16 11:30:00|2029.3|2026.3|2028.6|2025.6|2029.3|2026.3|2027.6|2024.6|30
1629113700000|2021-08-16 11:35:00|2027.6|2024.6|2028.3|2025.3|2028.3|2025.3|2027.6|2024.6|46
1629114000000|2021-08-16 11:40:00|2029.3|2026.3|2032.6|2029.6|2032.6|2029.6|2029.3|2026.3|39
1629114300000|2021-08-16 11:45:00|2032.3|2029.3|2032.1|2029.1|2032.3|2029.3|2031.6|2028.6|39
1629114600000|2021-08-16 11:50:00|2031.9|2028.9|2032.6|2029.6|2032.9|2029.9|2031.9|2028.9|48
1629114900000|2021-08-16 11:55:00|2032.3|2029.3|2033.6|2030.6|2035.6|2032.6|2031.6|2028.6|155
1629115200000|2021-08-16 12:00:00|2033.4|2030.4|2037.9|2034.9|2038.1|2035.1|2029.6|2026.6|508
1629115500000|2021-08-16 12:05:00|2038.1|2035.1|2034.9|2031.9|2040.3|2037.3|2034.9|2031.9|366
1629115800000|2021-08-16 12:10:00|2034.4|2031.4|2032.9|2029.9|2035.3|2032.3|2031.6|2028.6|355
1629116100000|2021-08-16 12:15:00|2032.1|2029.1|2026.4|2023.4|2034.1|2031.1|2023.9|2020.9|428
1629116400000|2021-08-16 12:20:00|2026.2|2023.2|2027.7|2024.7|2027.9|2024.9|2023.9|2020.9|329
1629116700000|2021-08-16 12:25:00|2027.4|2024.4|2032.4|2029.4|2032.4|2029.4|2026.4|2023.4|455
1629117000000|2021-08-16 12:30:00|2032|2029|2031.9|2028.9|2034.9|2031.9|2031.2|2028.2|201
1629117300000|2021-08-16 12:35:00|2032.2|2029.2|2028.4|2025.4|2033.9|2030.9|2027.4|2024.4|256
1629117600000|2021-08-16 12:40:00|2028.2|2025.2|2032.2|2029.2|2032.2|2029.2|2027.7|2024.7|121
1629117900000|2021-08-16 12:45:00|2031.9|2028.9|2037.9|2034.9|2037.9|2034.9|2031.9|2028.9|323
1629118200000|2021-08-16 12:50:00|2037.4|2034.4|2039.7|2036.7|2041.9|2038.9|2037.4|2034.4|244
1629118500000|2021-08-16 12:55:00|2039.9|2036.9|2038.9|2035.9|2039.9|2036.9|2037.2|2034.2|69
1629118800000|2021-08-16 13:00:00|2039.3|2036.3|2041.9|2038.9|2041.9|2038.9|2039.3|2036.3|330
1629119100000|2021-08-16 13:05:00|2041.4|2038.4|2039.9|2036.9|2041.4|2038.4|2038.3|2035.3|366
1629119400000|2021-08-16 13:10:00|2040.3|2037.3|2046.8|2043.8|2048.5|2045.5|2040.3|2037.3|1055
1629119700000|2021-08-16 13:15:00|2046.5|2043.5|2046.8|2043.8|2049.1|2046.1|2045.1|2042.1|367
1629120000000|2021-08-16 13:20:00|2046.4|2043.4|2045.8|2042.8|2046.4|2043.4|2044.4|2041.4|115
1629120300000|2021-08-16 13:25:00|2045.6|2042.6|2048.8|2045.8|2048.8|2045.8|2045.6|2042.6|79
1629120600000|2021-08-16 13:30:00|2049.1|2046.1|2042.5|2039.5|2049.1|2046.1|2041.9|2038.9|1157
1629120900000|2021-08-16 13:35:00|2042.7|2039.7|2039.6|2036.6|2044.7|2041.7|2039.6|2036.6|1481
1629121200000|2021-08-16 13:40:00|2039.3|2036.3|2032.5|2029.5|2039.6|2036.6|2028.1|2025.1|1571
1629121500000|2021-08-16 13:45:00|2032.7|2029.7|2036.2|2033.2|2036.7|2033.7|2032|2029|321
1629121800000|2021-08-16 13:50:00|2036.5|2033.5|2036.7|2033.7|2040|2037|2034.7|2031.7|390
1629122100000|2021-08-16 13:55:00|2036.5|2033.5|2035.7|2032.7|2037.5|2034.5|2034.5|2031.5|214
1629122400000|2021-08-16 14:00:00|2036|2033|2041.5|2038.5|2042.7|2039.7|2036|2033|233
1629122700000|2021-08-16 14:05:00|2041|2038|2041|2038|2042.5|2039.5|2037.7|2034.7|172
1629123000000|2021-08-16 14:10:00|2040.3|2037.3|2044|2041|2044.3|2041.3|2037.8|2034.8|485
1629123300000|2021-08-16 14:15:00|2044.3|2041.3|2044.8|2041.8|2045.5|2042.5|2043|2040|136
1629123600000|2021-08-16 14:20:00|2045|2042|2040.5|2037.5|2045.5|2042.5|2040|2037|216
1629123900000|2021-08-16 14:25:00|2040.3|2037.3|2035.5|2032.5|2040.8|2037.8|2035.3|2032.3|287
1629124200000|2021-08-16 14:30:00|2035.8|2032.8|2034.8|2031.8|2037.5|2034.5|2034.5|2031.5|382
1629124500000|2021-08-16 14:35:00|2035.5|2032.5|2033.8|2030.8|2036.5|2033.5|2032.3|2029.3|273
1629124800000|2021-08-16 14:40:00|2034|2031|2031|2028|2034|2031|2031|2028|185
1629125100000|2021-08-16 14:45:00|2031.8|2028.8|2031.5|2028.5|2032|2029|2029.5|2026.5|217
1629125400000|2021-08-16 14:50:00|2032.5|2029.5|2034.5|2031.5|2036.8|2033.8|2032.5|2029.5|286
1629125700000|2021-08-16 14:55:00|2034.8|2031.8|2034.8|2031.8|2038.5|2035.5|2034.8|2031.8|228
1629126000000|2021-08-16 15:00:00|2035|2032|2034.1|2031.1|2035.8|2032.8|2033.3|2030.3|121
1629126300000|2021-08-16 15:05:00|2033.5|2030.5|2033.8|2030.8|2034.1|2031.1|2029.1|2026.1|307
1629126600000|2021-08-16 15:10:00|2034.1|2031.1|2036.5|2033.5|2036.5|2033.5|2033.5|2030.5|117
1629126900000|2021-08-16 15:15:00|2036.8|2033.8|2034.1|2031.1|2038.5|2035.5|2033.8|2030.8|335
1629127200000|2021-08-16 15:20:00|2033.2|2030.2|2033.1|2030.1|2034.1|2031.1|2032.1|2029.1|241
1629127500000|2021-08-16 15:25:00|2033.5|2030.5|2034.1|2031.1|2034.1|2031.1|2033.5|2030.5|128
1629127800000|2021-08-16 15:30:00|2033.1|2030.1|2034.1|2031.1|2034.1|2031.1|2033.1|2030.1|129
1629128100000|2021-08-16 15:35:00|||||||||79
1629128400000|2021-08-16 15:40:00|2035.1|2032.1|2038.1|2035.1|2039.5|2036.5|2035.1|2032.1|170
1629128700000|2021-08-16 15:45:00|2037.8|2034.8|2036.5|2033.5|2038.1|2035.1|2035.5|2032.5|102
1629129000000|2021-08-16 15:50:00|2036.3|2033.3|2036.5|2033.5|2036.5|2033.5|2035.5|2032.5|109
1629129300000|2021-08-16 15:55:00|2036.3|2033.3|2035.5|2032.5|2036.5|2033.5|2035.5|2032.5|106
1629185400000|2021-08-17 07:30:00|2035.9|2032.9|2038.4|2035.4|2040.9|2037.9|2034.9|2031.9|1137
1629185700000|2021-08-17 07:35:00|2038.7|2035.7|2041.4|2038.4|2043.4|2040.4|2038.4|2035.4|151
1629186000000|2021-08-17 07:40:00|2041.8|2038.8|2045.1|2042.1|2046.8|2043.8|2041.8|2038.8|185
1629186300000|2021-08-17 07:45:00|2045.3|2042.3|2044.1|2041.1|2046.4|2043.4|2043.4|2040.4|444
1629186600000|2021-08-17 07:50:00|2044.4|2041.4|2038.7|2035.7|2044.4|2041.4|2038.7|2035.7|138
1629186900000|2021-08-17 07:55:00|2039|2036|2040|2037|2040|2037|2038.7|2035.7|199
1629187200000|2021-08-17 08:00:00|2041|2038|2047.7|2044.7|2048|2045|2041|2038|133
1629187500000|2021-08-17 08:05:00|2047.4|2044.4|2057.6|2054.6|2059.1|2056.1|2047.4|2044.4|468
1629187800000|2021-08-17 08:10:00|2057.8|2054.8|2057.1|2054.1|2058.6|2055.6|2054.1|2051.1|133
1629188100000|2021-08-17 08:15:00|2056.1|2053.1|2054.4|2051.4|2057.1|2054.1|2052.7|2049.7|128
1629188400000|2021-08-17 08:20:00|2053.4|2050.4|2052.7|2049.7|2055.4|2052.4|2052.7|2049.7|56
1629188700000|2021-08-17 08:25:00|2053.7|2050.7|2052.7|2049.7|2053.7|2050.7|2051.7|2048.7|82
1629189000000|2021-08-17 08:30:00|2053.1|2050.1|2053.1|2050.1|2054.8|2051.8|2052.6|2049.6|100
1629189300000|2021-08-17 08:35:00|2052.9|2049.9|2053.4|2050.4|2053.4|2050.4|2052.1|2049.1|67
1629189600000|2021-08-17 08:40:00|2053.7|2050.7|2052.9|2049.9|2054.9|2051.9|2051.4|2048.4|201
1629189900000|2021-08-17 08:45:00|2053.1|2050.1|2054.1|2051.1|2054.9|2051.9|2052.1|2049.1|86
1629190200000|2021-08-17 08:50:00|2053.9|2050.9|2054.1|2051.1|2054.9|2051.9|2053.6|2050.6|38
1629190500000|2021-08-17 08:55:00|2054.4|2051.4|2054.1|2051.1|2054.9|2051.9|2053.9|2050.9|103
1629190800000|2021-08-17 09:00:00|2053.9|2050.9|2058.1|2055.1|2059.4|2056.4|2053.9|2050.9|120
1629191100000|2021-08-17 09:05:00|2057.9|2054.9|2058.1|2055.1|2060.9|2057.9|2057.9|2054.9|50
1629191400000|2021-08-17 09:10:00|2057.9|2054.9|2060.9|2057.9|2060.9|2057.9|2057.9|2054.9|52
1629191700000|2021-08-17 09:15:00|2061.1|2058.1|2060.9|2057.9|2063.1|2060.1|2060.9|2057.9|220
1629192000000|2021-08-17 09:20:00|2061.1|2058.1|2061.9|2058.9|2062.2|2059.2|2060.1|2057.1|52
1629192300000|2021-08-17 09:25:00|2061.2|2058.2|2061.9|2058.9|2063.2|2060.2|2060.9|2057.9|138
1629192600000|2021-08-17 09:30:00|2061.3|2058.3|2059.9|2056.9|2061.9|2058.9|2059.9|2056.9|62
1629192900000|2021-08-17 09:35:00|2059.2|2056.2|2060.4|2057.4|2061.9|2058.9|2058.4|2055.4|60
1629193200000|2021-08-17 09:40:00|2060.7|2057.7|2063.4|2060.4|2063.4|2060.4|2060.7|2057.7|50
1629193500000|2021-08-17 09:45:00|2063.2|2060.2|2061.2|2058.2|2063.2|2060.2|2059.9|2056.9|77
1629193800000|2021-08-17 09:50:00|2060.9|2057.9|2062.2|2059.2|2062.2|2059.2|2060.7|2057.7|16
1629194100000|2021-08-17 09:55:00|2061.9|2058.9|2063.9|2060.9|2063.9|2060.9|2061.9|2058.9|109
1629194400000|2021-08-17 10:00:00|2064.9|2061.9|2064.9|2061.9|2064.9|2061.9|2063.7|2060.7|104
1629194700000|2021-08-17 10:05:00|2064.4|2061.4|2065.4|2062.4|2067.6|2064.6|2064.4|2061.4|258
1629195000000|2021-08-17 10:10:00|2065.1|2062.1|2063.6|2060.6|2066.3|2063.3|2063.3|2060.3|40
1629195300000|2021-08-17 10:15:00|2065.1|2062.1|2066.8|2063.8|2068.1|2065.1|2065.1|2062.1|320
1629195600000|2021-08-17 10:20:00|2066.6|2063.6|2067.1|2064.1|2067.8|2064.8|2066.1|2063.1|69
1629195900000|2021-08-17 10:25:00|2067.8|2064.8|2062.3|2059.3|2068.5|2065.5|2059.6|2056.6|131
1629196200000|2021-08-17 10:30:00|2061.3|2058.3|2062.3|2059.3|2063.3|2060.3|2061.3|2058.3|343
1629196500000|2021-08-17 10:35:00|2062.9|2059.9|2067.1|2064.1|2067.1|2064.1|2062.3|2059.3|187
1629196800000|2021-08-17 10:40:00|2066.1|2063.1|2068.1|2065.1|2068.3|2065.3|2065.8|2062.8|73
1629197100000|2021-08-17 10:45:00|2068.3|2065.3|2064.6|2061.6|2069.1|2066.1|2064.3|2061.3|294
1629197400000|2021-08-17 10:50:00|2064.3|2061.3|2066.8|2063.8|2066.8|2063.8|2064.3|2061.3|87
1629197700000|2021-08-17 10:55:00|2066.1|2063.1|2064.8|2061.8|2066.1|2063.1|2064.8|2061.8|148
1629198000000|2021-08-17 11:00:00|2065.3|2062.3|2067.1|2064.1|2067.8|2064.8|2065.1|2062.1|63
1629198300000|2021-08-17 11:05:00|2068.1|2065.1|2065.4|2062.4|2068.1|2065.1|2064.4|2061.4|155
1629198600000|2021-08-17 11:10:00|2064.9|2061.9|2062.4|2059.4|2064.9|2061.9|2061.4|2058.4|119
1629198900000|2021-08-17 11:15:00|2062.6|2059.6|2061.6|2058.6|2064.4|2061.4|2061.6|2058.6|119
1629199200000|2021-08-17 11:20:00|2061.9|2058.9|2060.5|2057.5|2062.4|2059.4|2058.9|2055.9|541
1629199500000|2021-08-17 11:25:00|2061|2058|2060|2057|2061.5|2058.5|2059.5|2056.5|25
1629199800000|2021-08-17 11:30:00|2059.8|2056.8|2060.5|2057.5|2061.5|2058.5|2058.5|2055.5|93
1629200100000|2021-08-17 11:35:00|2061.5|2058.5|2059.8|2056.8|2062.5|2059.5|2059.8|2056.8|35
1629200400000|2021-08-17 11:40:00|2060|2057|2059.5|2056.5|2060.5|2057.5|2057.8|2054.8|86
1629200700000|2021-08-17 11:45:00|2060.2|2057.2|2055.8|2052.8|2061.5|2058.5|2054.2|2051.2|166
1629201000000|2021-08-17 11:50:00|2056|2053|2058.2|2055.2|2058.2|2055.2|2052.8|2049.8|124
1629201300000|2021-08-17 11:55:00|2057.7|2054.7|2058.9|2055.9|2059.2|2056.2|2057.2|2054.2|117
1629201600000|2021-08-17 12:00:00|2059.2|2056.2|2062.2|2059.2|2064.4|2061.4|2055.9|2052.9|497
1629201900000|2021-08-17 12:05:00|2061.9|2058.9|2056.7|2053.7|2062.5|2059.5|2054.9|2051.9|153
1629202200000|2021-08-17 12:10:00|2057.7|2054.7|2057.2|2054.2|2061.2|2058.2|2057.2|2054.2|245
1629202500000|2021-08-17 12:15:00|2056.2|2053.2|2051.3|2048.3|2056.2|2053.2|2050.1|2047.1|1397
1629202800000|2021-08-17 12:20:00|2051.1|2048.1|2048.1|2045.1|2051.8|2048.8|2045.9|2042.9|416
1629203100000|2021-08-17 12:25:00|2049.1|2046.1|2051.1|2048.1|2053.1|2050.1|2046.4|2043.4|276
1629203400000|2021-08-17 12:30:00|2051.6|2048.6|2046.1|2043.1|2051.8|2048.8|2044.6|2041.6|364
1629203700000|2021-08-17 12:35:00|2045.9|2042.9|2046.1|2043.1|2046.4|2043.4|2044.6|2041.6|243
1629204000000|2021-08-17 12:40:00|2045.9|2042.9|2048.6|2045.6|2048.6|2045.6|2045.4|2042.4|211
1629204300000|2021-08-17 12:45:00|2048.9|2045.9|2049.1|2046.1|2049.4|2046.4|2047.1|2044.1|124
1629204600000|2021-08-17 12:50:00|2048.4|2045.4|2048.1|2045.1|2048.4|2045.4|2047.1|2044.1|101
1629204900000|2021-08-17 12:55:00|2047.1|2044.1|2050.4|2047.4|2050.4|2047.4|2044.1|2041.1|214
1629205200000|2021-08-17 13:00:00|2050.1|2047.1|2052.1|2049.1|2054.1|2051.1|2049.6|2046.6|324
1629205500000|2021-08-17 13:05:00|2052.4|2049.4|2050.1|2047.1|2052.4|2049.4|2049.3|2046.3|166
1629205800000|2021-08-17 13:10:00|2050.5|2047.5|2050.4|2047.4|2051.4|2048.4|2048.4|2045.4|81
1629206100000|2021-08-17 13:15:00|2050.1|2047.1|2050.1|2047.1|2050.1|2047.1|2048.1|2045.1|115
1629206400000|2021-08-17 13:20:00|2049.7|2046.7|2046.4|2043.4|2049.7|2046.7|2044.4|2041.4|253
1629206700000|2021-08-17 13:25:00|2047.1|2044.1|2044.4|2041.4|2048.4|2045.4|2043.9|2040.9|308
1629207000000|2021-08-17 13:30:00|2044.2|2041.2|2047.1|2044.1|2048.4|2045.4|2042.7|2039.7|732
1629207300000|2021-08-17 13:35:00|2047.5|2044.5|2049.4|2046.4|2051.1|2048.1|2046.7|2043.7|345
1629207600000|2021-08-17 13:40:00|2049.9|2046.9|2046.4|2043.4|2050.4|2047.4|2044.7|2041.7|293
1629207900000|2021-08-17 13:45:00|2046.7|2043.7|2044.7|2041.7|2049.7|2046.7|2044.7|2041.7|188
1629208200000|2021-08-17 13:50:00|2044.2|2041.2|2039.7|2036.7|2045.1|2042.1|2038.7|2035.7|357
1629208500000|2021-08-17 13:55:00|2040.4|2037.4|2038.1|2035.1|2040.7|2037.7|2032.4|2029.4|1130
1629208800000|2021-08-17 14:00:00|2038.6|2035.6|2045.1|2042.1|2045.1|2042.1|2038.1|2035.1|490
1629209100000|2021-08-17 14:05:00|2045.6|2042.6|2041.1|2038.1|2046.1|2043.1|2041.1|2038.1|245
1629209400000|2021-08-17 14:10:00|2041.4|2038.4|2033.7|2030.7|2041.4|2038.4|2031.4|2028.4|536
1629209700000|2021-08-17 14:15:00|2033.9|2030.9|2034.4|2031.4|2034.7|2031.7|2029.2|2026.2|1966
1629210000000|2021-08-17 14:20:00|2034.1|2031.1|2039.1|2036.1|2039.1|2036.1|2034.1|2031.1|287
1629210300000|2021-08-17 14:25:00|2038.7|2035.7|2041.7|2038.7|2042.7|2039.7|2037.7|2034.7|252
1629210600000|2021-08-17 14:30:00|2042.4|2039.4|2039.7|2036.7|2042.7|2039.7|2039.7|2036.7|281
1629210900000|2021-08-17 14:35:00|2039.4|2036.4|2042.9|2039.9|2044.7|2041.7|2039.4|2036.4|324
1629211200000|2021-08-17 14:40:00|2043.2|2040.2|2044.4|2041.4|2044.9|2041.9|2042.4|2039.4|170
1629211500000|2021-08-17 14:45:00|2044.1|2041.1|2046.4|2043.4|2046.4|2043.4|2043.1|2040.1|270
1629211800000|2021-08-17 14:50:00|2047|2044|2032.3|2029.3|2047.4|2044.4|2031.3|2028.3|428
1629212100000|2021-08-17 14:55:00|2031.8|2028.8|2038.2|2035.2|2038.2|2035.2|2029|2026|493
1629212400000|2021-08-17 15:00:00|2038|2035|2040.7|2037.7|2041.3|2038.3|2036.7|2033.7|278
1629212700000|2021-08-17 15:05:00|2040.3|2037.3|2041.7|2038.7|2041.7|2038.7|2039.7|2036.7|129
1629213000000|2021-08-17 15:10:00|2041.3|2038.3|2043|2040|2043.7|2040.7|2040|2037|196
1629213300000|2021-08-17 15:15:00|2042.7|2039.7|2045.7|2042.7|2045.7|2042.7|2042.7|2039.7|212
1629213600000|2021-08-17 15:20:00|2046|2043|2047.3|2044.3|2048.3|2045.3|2045.7|2042.7|259
1629213900000|2021-08-17 15:25:00|2047|2044|2045.3|2042.3|2048.3|2045.3|2045.3|2042.3|701
1629214200000|2021-08-17 15:30:00|2044.3|2041.3|2046.3|2043.3|2046.3|2043.3|2044.3|2041.3|114
1629214500000|2021-08-17 15:35:00|2045.3|2042.3|2045.3|2042.3|2045.6|2042.6|2043.3|2040.3|119
1629214800000|2021-08-17 15:40:00|2045.5|2042.5|2042.3|2039.3|2045.5|2042.5|2042.3|2039.3|72
1629215100000|2021-08-17 15:45:00|2042.5|2039.5|2038.7|2035.7|2042.5|2039.5|2038|2035|228
1629215400000|2021-08-17 15:50:00|2038.3|2035.3|2038.3|2035.3|2040|2037|2036.3|2033.3|180
1629215700000|2021-08-17 15:55:00|2037.3|2034.3|2039|2036|2040|2037|2037.3|2034.3|116
1629216000000|2021-08-17 16:00:00|2039.3|2036.3|2038.3|2035.3|2039.7|2036.7|2037.3|2034.3|120
1629216300000|2021-08-17 16:05:00|2038.9|2035.9|2040|2037|2040|2037|2038.3|2035.3|138
1629216600000|2021-08-17 16:10:00|2039.5|2036.5|2035|2032|2039.5|2036.5|2034.3|2031.3|260
1629216900000|2021-08-17 16:15:00|2035.3|2032.3|2033.3|2030.3|2036.3|2033.3|2032.3|2029.3|357
1629217200000|2021-08-17 16:20:00|2032.3|2029.3|2029.3|2026.3|2033.7|2030.7|2029|2026|216
1629217500000|2021-08-17 16:25:00|2030|2027|2031.7|2028.7|2032|2029|2028.7|2025.7|464
1629217800000|2021-08-17 16:30:00|2030.7|2027.7|2030.7|2027.7|2032.3|2029.3|2030|2027|407
1629218100000|2021-08-17 16:35:00|2031|2028|2033.7|2030.7|2033.7|2030.7|2028.7|2025.7|242
1629218400000|2021-08-17 16:40:00|2033.5|2030.5|2031.5|2028.5|2035.7|2032.7|2031.3|2028.3|331
1629218700000|2021-08-17 16:45:00|2031.3|2028.3|2035.8|2032.8|2037.7|2034.7|2031.3|2028.3|243
1629219000000|2021-08-17 16:50:00|2036|2033|2039.3|2036.3|2039.3|2036.3|2035.3|2032.3|1421
1629219300000|2021-08-17 16:55:00|2039|2036|2040.3|2037.3|2041.3|2038.3|2037.3|2034.3|795
1629271800000|2021-08-18 07:30:00|2040.9|2037.9|2037.9|2034.9|2044.4|2041.4|2034.1|2031.1|394
1629272100000|2021-08-18 07:35:00|2037.4|2034.4|2037.9|2034.9|2041.6|2038.6|2036.9|2033.9|129
1629272400000|2021-08-18 07:40:00|2038.2|2035.2|2038.2|2035.2|2040.7|2037.7|2038.2|2035.2|681
1629272700000|2021-08-18 07:45:00|2037.7|2034.7|2041.4|2038.4|2045.2|2042.2|2037.7|2034.7|209
1629273000000|2021-08-18 07:50:00|2042.4|2039.4|2044.4|2041.4|2045.2|2042.2|2042.4|2039.4|233
1629273300000|2021-08-18 07:55:00|2044.7|2041.7|2045.4|2042.4|2045.9|2042.9|2044.2|2041.2|100
1629273600000|2021-08-18 08:00:00|2045.7|2042.7|2049.6|2046.6|2049.6|2046.6|2045.4|2042.4|254
1629273900000|2021-08-18 08:05:00|2050.6|2047.6|2048.9|2045.9|2050.6|2047.6|2048.9|2045.9|75
1629274200000|2021-08-18 08:10:00|2048.6|2045.6|2048.6|2045.6|2050.6|2047.6|2047.6|2044.6|73
1629274500000|2021-08-18 08:15:00|2048.8|2045.8|2046.6|2043.6|2049.6|2046.6|2046.2|2043.2|106
1629274800000|2021-08-18 08:20:00|2045.9|2042.9|2050.6|2047.6|2050.6|2047.6|2045.9|2042.9|241
1629275100000|2021-08-18 08:25:00|2049.9|2046.9|2049.1|2046.1|2050.4|2047.4|2045.9|2042.9|71
1629275400000|2021-08-18 08:30:00|2048.9|2045.9|2050.6|2047.6|2050.9|2047.9|2048.6|2045.6|140
1629275700000|2021-08-18 08:35:00|2051|2048|2050.6|2047.6|2051.6|2048.6|2050.6|2047.6|61
1629276000000|2021-08-18 08:40:00|2051.6|2048.6|2048.6|2045.6|2051.6|2048.6|2047.6|2044.6|96
1629276300000|2021-08-18 08:45:00|2046.6|2043.6|2053.6|2050.6|2054.6|2051.6|2046.6|2043.6|150
1629276600000|2021-08-18 08:50:00|2054.6|2051.6|2053.6|2050.6|2054.6|2051.6|2052.4|2049.4|175
1629276900000|2021-08-18 08:55:00|2053.1|2050.1|2051.2|2048.2|2055.3|2052.3|2050.6|2047.6|738
1629277200000|2021-08-18 09:00:00|2050.4|2047.4|2054.2|2051.2|2055.5|2052.5|2050.4|2047.4|384
1629277500000|2021-08-18 09:05:00|2055.2|2052.2|2054.5|2051.5|2056.2|2053.2|2054.2|2051.2|89
1629277800000|2021-08-18 09:10:00|2054.7|2051.7|2052.8|2049.8|2054.7|2051.7|2051.8|2048.8|47
1629278100000|2021-08-18 09:15:00|2053.2|2050.2|2055.2|2052.2|2055.2|2052.2|2053.2|2050.2|75
1629278400000|2021-08-18 09:20:00|2055.5|2052.5|2055.2|2052.2|2055.5|2052.5|2054|2051|43
1629278700000|2021-08-18 09:25:00|2055.5|2052.5|2054.7|2051.7|2055.5|2052.5|2054.2|2051.2|34
1629279000000|2021-08-18 09:30:00|2054.5|2051.5|2054.5|2051.5|2055.2|2052.2|2054.2|2051.2|64
1629279300000|2021-08-18 09:35:00|2054.8|2051.8|2052.8|2049.8|2055.2|2052.2|2052.8|2049.8|72
1629279600000|2021-08-18 09:40:00|2052.2|2049.2|2052.5|2049.5|2052.5|2049.5|2050.5|2047.5|46
1629279900000|2021-08-18 09:45:00|2052.2|2049.2|2053.2|2050.2|2053.2|2050.2|2052.2|2049.2|45
1629280200000|2021-08-18 09:50:00|2052.2|2049.2|2051.2|2048.2|2053.2|2050.2|2051.2|2048.2|25
1629280500000|2021-08-18 09:55:00|2051.5|2048.5|2047.5|2044.5|2051.7|2048.7|2046.5|2043.5|59
1629280800000|2021-08-18 10:00:00|2047.2|2044.2|2047.2|2044.2|2047.5|2044.5|2045.2|2042.2|125
1629281100000|2021-08-18 10:05:00|2046.8|2043.8|2045.5|2042.5|2046.8|2043.8|2045.2|2042.2|53
1629281400000|2021-08-18 10:10:00|2045.8|2042.8|2046.9|2043.9|2046.9|2043.9|2045.5|2042.5|45
1629281700000|2021-08-18 10:15:00|2047.2|2044.2|2046.5|2043.5|2047.5|2044.5|2046.2|2043.2|200
1629282000000|2021-08-18 10:20:00|2046.7|2043.7|2046.5|2043.5|2046.7|2043.7|2046.2|2043.2|44
1629282300000|2021-08-18 10:25:00|2047.2|2044.2|2050.2|2047.2|2050.2|2047.2|2047.2|2044.2|87
1629282600000|2021-08-18 10:30:00|2050.5|2047.5|2053.2|2050.2|2053.2|2050.2|2050.2|2047.2|74
1629282900000|2021-08-18 10:35:00|2053.5|2050.5|2053.2|2050.2|2054.2|2051.2|2053|2050|57
1629283200000|2021-08-18 10:40:00|2053.7|2050.7|2054.2|2051.2|2054.2|2051.2|2053.2|2050.2|12
1629283500000|2021-08-18 10:45:00|2054.7|2051.7|2051.2|2048.2|2055.5|2052.5|2049.8|2046.8|105
1629283800000|2021-08-18 10:50:00|2051|2048|2050.5|2047.5|2052.2|2049.2|2049.5|2046.5|42
1629284100000|2021-08-18 10:55:00|2050.3|2047.3|2051.8|2048.8|2052.5|2049.5|2049.2|2046.2|44
1629284400000|2021-08-18 11:00:00|2051.2|2048.2|2049.5|2046.5|2051.2|2048.2|2048.8|2045.8|50
1629284700000|2021-08-18 11:05:00|2049.8|2046.8|2053.2|2050.2|2053.5|2050.5|2049.8|2046.8|341
1629285000000|2021-08-18 11:10:00|2053.5|2050.5|2051.3|2048.3|2053.5|2050.5|2050.3|2047.3|65
1629285300000|2021-08-18 11:15:00|2052.3|2049.3|2052.3|2049.3|2054.3|2051.3|2051.3|2048.3|53
1629285600000|2021-08-18 11:20:00|2051.8|2048.8|2052.3|2049.3|2052.3|2049.3|2049.5|2046.5|63
1629285900000|2021-08-18 11:25:00|2052.5|2049.5|2049.8|2046.8|2052.5|2049.5|2049.5|2046.5|32
1629286200000|2021-08-18 11:30:00|2049.5|2046.5|2051.5|2048.5|2052.5|2049.5|2049.5|2046.5|51
1629286500000|2021-08-18 11:35:00|2050.5|2047.5|2050.5|2047.5|2051.5|2048.5|2050.5|2047.5|10
1629286800000|2021-08-18 11:40:00|2050.3|2047.3|2052.5|2049.5|2052.5|2049.5|2049.8|2046.8|39
1629287100000|2021-08-18 11:45:00|2052.6|2049.6|2049.8|2046.8|2052.8|2049.8|2049.8|2046.8|96
1629287400000|2021-08-18 11:50:00|2050.6|2047.6|2051.8|2048.8|2052.8|2049.8|2050.6|2047.6|92
1629287700000|2021-08-18 11:55:00|2051.4|2048.4|2049.8|2046.8|2052.8|2049.8|2049.6|2046.6|92
1629288000000|2021-08-18 12:00:00|2049.3|2046.3|2051.6|2048.6|2052.8|2049.8|2047.8|2044.8|230
1629288300000|2021-08-18 12:05:00|2051.8|2048.8|2048.8|2045.8|2052.3|2049.3|2047.8|2044.8|140
1629288600000|2021-08-18 12:10:00|2049.3|2046.3|2054.3|2051.3|2055.3|2052.3|2049.3|2046.3|269
1629288900000|2021-08-18 12:15:00|2054.6|2051.6|2054.3|2051.3|2055.3|2052.3|2053.3|2050.3|106
1629289200000|2021-08-18 12:20:00|2054.1|2051.1|2050.6|2047.6|2054.3|2051.3|2050.6|2047.6|127
1629289500000|2021-08-18 12:25:00|2050.3|2047.3|2053.4|2050.4|2053.7|2050.7|2049.3|2046.3|553
1629289800000|2021-08-18 12:30:00|2053.7|2050.7|2057.7|2054.7|2060.1|2057.1|2053.7|2050.7|783
1629290100000|2021-08-18 12:35:00|2056.7|2053.7|2058.1|2055.1|2058.4|2055.4|2055.7|2052.7|139
1629290400000|2021-08-18 12:40:00|2057.9|2054.9|2058.7|2055.7|2060.1|2057.1|2056.7|2053.7|411
1629290700000|2021-08-18 12:45:00|2057.7|2054.7|2057|2054|2058.7|2055.7|2056|2053|107
1629291000000|2021-08-18 12:50:00|2057.2|2054.2|2059.4|2056.4|2060.2|2057.2|2055|2052|208
1629291300000|2021-08-18 12:55:00|2060.2|2057.2|2060.2|2057.2|2060.2|2057.2|2058.4|2055.4|109
1629291600000|2021-08-18 13:00:00|2059.9|2056.9|2061.2|2058.2|2061.2|2058.2|2058.2|2055.2|374
1629291900000|2021-08-18 13:05:00|2060.7|2057.7|2062.2|2059.2|2063.2|2060.2|2060.2|2057.2|382
1629292200000|2021-08-18 13:10:00|2062.4|2059.4|2058.4|2055.4|2062.4|2059.4|2058.2|2055.2|151
1629292500000|2021-08-18 13:15:00|2057.4|2054.4|2060.2|2057.2|2061.2|2058.2|2057.2|2054.2|303
1629292800000|2021-08-18 13:20:00|2060.4|2057.4|2058|2055|2064.2|2061.2|2057.2|2054.2|230
1629293100000|2021-08-18 13:25:00|2058.2|2055.2|2058.2|2055.2|2060.5|2057.5|2055.7|2052.7|136
1629293400000|2021-08-18 13:30:00|2056.7|2053.7|2062.3|2059.3|2062.6|2059.6|2053.2|2050.2|470
1629293700000|2021-08-18 13:35:00|2062.6|2059.6|2060.1|2057.1|2064.6|2061.6|2057.9|2054.9|643
1629294000000|2021-08-18 13:40:00|2059.9|2056.9|2062.6|2059.6|2062.8|2059.8|2059.6|2056.6|257
1629294300000|2021-08-18 13:45:00|2062.2|2059.2|2060.6|2057.6|2062.2|2059.2|2057.6|2054.6|173
1629294600000|2021-08-18 13:50:00|2060.1|2057.1|2059.7|2056.7|2060.6|2057.6|2055|2052|337
1629294900000|2021-08-18 13:55:00|2059.9|2056.9|2059.2|2056.2|2062.4|2059.4|2057.2|2054.2|437
1629295200000|2021-08-18 14:00:00|2059.5|2056.5|2060.8|2057.8|2062.4|2059.4|2059.2|2056.2|364
1629295500000|2021-08-18 14:05:00|2061|2058|2052.3|2049.3|2061.8|2058.8|2051.3|2048.3|630
1629295800000|2021-08-18 14:10:00|2051.8|2048.8|2044.8|2041.8|2053.8|2050.8|2044.8|2041.8|1019
1629296100000|2021-08-18 14:15:00|2045.3|2042.3|2044.6|2041.6|2046.9|2043.9|2040.9|2037.9|754
1629296400000|2021-08-18 14:20:00|2042.9|2039.9|2046.6|2043.6|2047.3|2044.3|2041.9|2038.9|444
1629296700000|2021-08-18 14:25:00|2046.4|2043.4|2046.9|2043.9|2048.9|2045.9|2044.9|2041.9|299
1629297000000|2021-08-18 14:30:00|2047.6|2044.6|2049.4|2046.4|2052.3|2049.3|2047.6|2044.6|581
1629297300000|2021-08-18 14:35:00|2049.6|2046.6|2048.1|2045.1|2051.1|2048.1|2046.3|2043.3|859
1629297600000|2021-08-18 14:40:00|2047.8|2044.8|2047.5|2044.5|2048.1|2045.1|2044.3|2041.3|144
1629297900000|2021-08-18 14:45:00|2047.8|2044.8|2050.1|2047.1|2052.8|2049.8|2045.1|2042.1|392
1629298200000|2021-08-18 14:50:00|2048.8|2045.8|2052.8|2049.8|2052.8|2049.8|2048.3|2045.3|324
1629298500000|2021-08-18 14:55:00|2052.4|2049.4|2050.8|2047.8|2052.4|2049.4|2049.8|2046.8|355
1629298800000|2021-08-18 15:00:00|2050.4|2047.4|2051.8|2048.8|2053.3|2050.3|2050.4|2047.4|143
1629299100000|2021-08-18 15:05:00|2052.1|2049.1|2052.8|2049.8|2053.8|2050.8|2051.8|2048.8|126
1629299400000|2021-08-18 15:10:00|2053.1|2050.1|2052.1|2049.1|2054.8|2051.8|2052.1|2049.1|165
1629299700000|2021-08-18 15:15:00|2051.8|2048.8|2051.8|2048.8|2052.8|2049.8|2051.1|2048.1|291
1629300000000|2021-08-18 15:20:00|2052.8|2049.8|2054.8|2051.8|2054.8|2051.8|2052.1|2049.1|92
1629300300000|2021-08-18 15:25:00|2054.5|2051.5|2054.8|2051.8|2054.8|2051.8|2052.8|2049.8|120
1629300600000|2021-08-18 15:30:00|2053.8|2050.8|2052.8|2049.8|2053.8|2050.8|2050.4|2047.4|239
1629300900000|2021-08-18 15:35:00|2053.1|2050.1|2054.4|2051.4|2055.4|2052.4|2052.8|2049.8|203
1629301200000|2021-08-18 15:40:00|2054.6|2051.6|2054.1|2051.1|2055.4|2052.4|2053.1|2050.1|263
1629301500000|2021-08-18 15:45:00|2054.4|2051.4|2057.4|2054.4|2057.8|2054.8|2052.4|2049.4|316
1629301800000|2021-08-18 15:50:00|2057.2|2054.2|2056.9|2053.9|2058.4|2055.4|2056.4|2053.4|145
1629302100000|2021-08-18 15:55:00|2056|2053|2059.2|2056.2|2060|2057|2055.4|2052.4|318
1629302400000|2021-08-18 16:00:00|2059.4|2056.4|2057|2054|2060|2057|2057|2054|150
1629302700000|2021-08-18 16:05:00|2058|2055|2056|2053|2058|2055|2054|2051|312
1629303000000|2021-08-18 16:10:00|2055|2052|2053.7|2050.7|2055.7|2052.7|2052|2049|428
1629303300000|2021-08-18 16:15:00|2054|2051|2052.7|2049.7|2054.7|2051.7|2051.4|2048.4|333
1629303600000|2021-08-18 16:20:00|2053|2050|2051|2048|2053|2050|2051|2048|673
1629303900000|2021-08-18 16:25:00|2051.3|2048.3|2051.5|2048.5|2052.3|2049.3|2050.5|2047.5|438
1629304200000|2021-08-18 16:30:00|2050.5|2047.5|2050.3|2047.3|2052.3|2049.3|2049.5|2046.5|149
1629304500000|2021-08-18 16:35:00|2049.8|2046.8|2048.8|2045.8|2052|2049|2048|2045|215
1629304800000|2021-08-18 16:40:00|2049|2046|2051.8|2048.8|2052|2049|2048.5|2045.5|140
1629305100000|2021-08-18 16:45:00|2052|2049|2052|2049|2053|2050|2051.5|2048.5|119
1629305400000|2021-08-18 16:50:00|2052.3|2049.3|2055|2052|2055.4|2052.4|2051.3|2048.3|1316
1629305700000|2021-08-18 16:55:00|2054.6|2051.6|2060|2057|2060.6|2057.6|2053|2050|777
1629358200000|2021-08-19 07:30:00|2040.5|2037.5|2035|2032|2041.4|2038.4|2034|2031|1527
1629358500000|2021-08-19 07:35:00|2034.5|2031.5|2034.2|2031.2|2035|2032|2031.4|2028.4|669
1629358800000|2021-08-19 07:40:00|2034.7|2031.7|2025|2022|2034.7|2031.7|2022|2019|579
1629359100000|2021-08-19 07:45:00|2025.2|2022.2|2027.4|2024.4|2028.4|2025.4|2023|2020|380
1629359400000|2021-08-19 07:50:00|2027.9|2024.9|2028.4|2025.4|2028.7|2025.7|2022.2|2019.2|261
1629359700000|2021-08-19 07:55:00|2028|2025|2030.2|2027.2|2030.2|2027.2|2026.7|2023.7|179
1629360000000|2021-08-19 08:00:00|2030|2027|2027|2024|2030.7|2027.7|2026.2|2023.2|180
1629360300000|2021-08-19 08:05:00|2027.3|2024.3|2027.7|2024.7|2028.4|2025.4|2025.2|2022.2|149
1629360600000|2021-08-19 08:10:00|2027.4|2024.4|2027.7|2024.7|2027.7|2024.7|2026|2023|46
1629360900000|2021-08-19 08:15:00|2028|2025|2029|2026|2029.4|2026.4|2026.7|2023.7|125
1629361200000|2021-08-19 08:20:00|2029.2|2026.2|2027.7|2024.7|2029.7|2026.7|2025.7|2022.7|348
1629361500000|2021-08-19 08:25:00|2028|2025|2032.7|2029.7|2032.7|2029.7|2028|2025|95
1629361800000|2021-08-19 08:30:00|2032.9|2029.9|2029.7|2026.7|2035.4|2032.4|2028.7|2025.7|373
1629362100000|2021-08-19 08:35:00|2030|2027|2033.4|2030.4|2033.4|2030.4|2029.7|2026.7|99
1629362400000|2021-08-19 08:40:00|2033.7|2030.7|2034.4|2031.4|2035.4|2032.4|2032.7|2029.7|222
1629362700000|2021-08-19 08:45:00|2034|2031|2033.7|2030.7|2035.4|2032.4|2033.4|2030.4|134
1629363000000|2021-08-19 08:50:00|2033.4|2030.4|2033.4|2030.4|2035.4|2032.4|2032.7|2029.7|114
1629363300000|2021-08-19 08:55:00|2033.2|2030.2|2032.7|2029.7|2034.4|2031.4|2030.4|2027.4|180
1629363600000|2021-08-19 09:00:00|2032.9|2029.9|2032.4|2029.4|2033.4|2030.4|2029.4|2026.4|156
1629363900000|2021-08-19 09:05:00|2032.7|2029.7|2031.4|2028.4|2033.4|2030.4|2031.4|2028.4|120
1629364200000|2021-08-19 09:10:00|2032.4|2029.4|2035.4|2032.4|2035.4|2032.4|2031.4|2028.4|115
1629364500000|2021-08-19 09:15:00|2034.4|2031.4|2036.4|2033.4|2037.4|2034.4|2034.4|2031.4|222
1629364800000|2021-08-19 09:20:00|2035.7|2032.7|2036.4|2033.4|2036.4|2033.4|2035.4|2032.4|47
1629365100000|2021-08-19 09:25:00|2035.4|2032.4|2038.9|2035.9|2038.9|2035.9|2035.4|2032.4|233
1629365400000|2021-08-19 09:30:00|2039.1|2036.1|2041.4|2038.4|2043.4|2040.4|2039.1|2036.1|207
1629365700000|2021-08-19 09:35:00|2040.4|2037.4|2041.2|2038.2|2041.4|2038.4|2039.1|2036.1|142
1629366000000|2021-08-19 09:40:00|2040.9|2037.9|2037.9|2034.9|2040.9|2037.9|2037.4|2034.4|163
1629366300000|2021-08-19 09:45:00|2037.7|2034.7|2034.4|2031.4|2037.9|2034.9|2033|2030|534
1629366600000|2021-08-19 09:50:00|2035|2032|2041.4|2038.4|2041.4|2038.4|2035|2032|81
1629366900000|2021-08-19 09:55:00|2040.4|2037.4|2038.5|2035.5|2040.4|2037.4|2037.4|2034.4|71
1629367200000|2021-08-19 10:00:00|2039.5|2036.5|2038.5|2035.5|2039.5|2036.5|2037.5|2034.5|39
1629367500000|2021-08-19 10:05:00|2038.9|2035.9|2039.2|2036.2|2041.5|2038.5|2038.9|2035.9|99
1629367800000|2021-08-19 10:10:00|2038.9|2035.9|2035.2|2032.2|2039.2|2036.2|2034.9|2031.9|84
1629368100000|2021-08-19 10:15:00|2035.5|2032.5|2034.2|2031.2|2036.9|2033.9|2033.5|2030.5|120
1629368400000|2021-08-19 10:20:00|2033.2|2030.2|2027.8|2024.8|2033.2|2030.2|2026.5|2023.5|456
1629368700000|2021-08-19 10:25:00|2027.2|2024.2|2026.8|2023.8|2027.5|2024.5|2026.5|2023.5|249
1629369000000|2021-08-19 10:30:00|2027.5|2024.5|2026.5|2023.5|2027.8|2024.8|2026.5|2023.5|89
1629369300000|2021-08-19 10:35:00|2025.8|2022.8|2028|2025|2029.5|2026.5|2023.5|2020.5|163
1629369600000|2021-08-19 10:40:00|2027.8|2024.8|2027.1|2024.1|2027.8|2024.8|2026.1|2023.1|49
1629369900000|2021-08-19 10:45:00|2026.8|2023.8|2030.5|2027.5|2030.5|2027.5|2026.8|2023.8|98
1629370200000|2021-08-19 10:50:00|2029.9|2026.9|2030.1|2027.1|2030.5|2027.5|2028.5|2025.5|56
1629370500000|2021-08-19 10:55:00|2030.5|2027.5|2029.8|2026.8|2030.5|2027.5|2029.1|2026.1|54
1629370800000|2021-08-19 11:00:00|2030.5|2027.5|2030.5|2027.5|2031.9|2028.9|2030.1|2027.1|67
1629371100000|2021-08-19 11:05:00|2030.7|2027.7|2029.8|2026.8|2031|2028|2028.8|2025.8|97
1629371400000|2021-08-19 11:10:00|2029.5|2026.5|2030.5|2027.5|2031.2|2028.2|2028.3|2025.3|188
1629371700000|2021-08-19 11:15:00|2030.8|2027.8|2030.5|2027.5|2031.5|2028.5|2029.5|2026.5|24
1629372000000|2021-08-19 11:20:00|2030.3|2027.3|2024.1|2021.1|2030.5|2027.5|2024.1|2021.1|369
1629372300000|2021-08-19 11:25:00|2023.8|2020.8|2024.1|2021.1|2024.1|2021.1|2023.8|2020.8|159
1629372600000|2021-08-19 11:30:00|2026.1|2023.1|2030.2|2027.2|2031.2|2028.2|2025.8|2022.8|391
1629372900000|2021-08-19 11:35:00|2030|2027|2027.1|2024.1|2030.2|2027.2|2026.1|2023.1|1114
1629373200000|2021-08-19 11:40:00|2027.8|2024.8|2028.8|2025.8|2029.8|2026.8|2026.7|2023.7|480
1629373500000|2021-08-19 11:45:00|2029.1|2026.1|2027.8|2024.8|2030.1|2027.1|2026.8|2023.8|173
1629373800000|2021-08-19 11:50:00|2027.1|2024.1|2026.8|2023.8|2027.8|2024.8|2026.1|2023.1|77
1629374100000|2021-08-19 11:55:00|2026.6|2023.6|2022.5|2019.5|2026.6|2023.6|2022.5|2019.5|990
1629374400000|2021-08-19 12:00:00|2023|2020|2021.5|2018.5|2025.2|2022.2|2021.5|2018.5|822
1629374700000|2021-08-19 12:05:00|2022.2|2019.2|2021.5|2018.5|2022.5|2019.5|2017.5|2014.5|393
1629375000000|2021-08-19 12:10:00|2021.2|2018.2|2030.1|2027.1|2031.3|2028.3|2021.2|2018.2|836
1629375300000|2021-08-19 12:15:00|2030.8|2027.8|2027.9|2024.9|2033.1|2030.1|2027.9|2024.9|569
1629375600000|2021-08-19 12:20:00|2027.6|2024.6|2034.2|2031.2|2035.6|2032.6|2027.6|2024.6|2363
1629375900000|2021-08-19 12:25:00|2036|2033|2034.4|2031.4|2036.2|2033.2|2032.6|2029.6|488
1629376200000|2021-08-19 12:30:00|2034.6|2031.6|2037.1|2034.1|2037.4|2034.4|2034.4|2031.4|359
1629376500000|2021-08-19 12:35:00|2036.8|2033.8|2033.4|2030.4|2037.1|2034.1|2033.1|2030.1|447
1629376800000|2021-08-19 12:40:00|2033.6|2030.6|2032.6|2029.6|2035.4|2032.4|2032.4|2029.4|464
1629377100000|2021-08-19 12:45:00|2032.9|2029.9|2030.9|2027.9|2035.1|2032.1|2028.9|2025.9|254
1629377400000|2021-08-19 12:50:00|2030.7|2027.7|2032.2|2029.2|2032.9|2029.9|2028.5|2025.5|205
1629377700000|2021-08-19 12:55:00|2031.9|2028.9|2030.2|2027.2|2032.2|2029.2|2027.5|2024.5|627
1629378000000|2021-08-19 13:00:00|2030|2027|2034|2031|2035.7|2032.7|2030|2027|305
1629378300000|2021-08-19 13:05:00|2033|2030|2036|2033|2037|2034|2032.7|2029.7|273
1629378600000|2021-08-19 13:10:00|2035.7|2032.7|2037.4|2034.4|2038.4|2035.4|2034.7|2031.7|237
1629378900000|2021-08-19 13:15:00|2036.8|2033.8|2032.7|2029.7|2036.8|2033.8|2032.7|2029.7|258
1629379200000|2021-08-19 13:20:00|2032.4|2029.4|2037|2034|2037.4|2034.4|2030.4|2027.4|371
1629379500000|2021-08-19 13:25:00|2037.2|2034.2|2037|2034|2038.4|2035.4|2036|2033|245
1629379800000|2021-08-19 13:30:00|2036.4|2033.4|2039|2036|2039|2036|2033|2030|510
1629380100000|2021-08-19 13:35:00|2038.7|2035.7|2032|2029|2038.7|2035.7|2031|2028|771
1629380400000|2021-08-19 13:40:00|2032.3|2029.3|2031|2028|2032.3|2029.3|2029|2026|325
1629380700000|2021-08-19 13:45:00|2030.8|2027.8|2030.5|2027.5|2033.8|2030.8|2029|2026|283
1629381000000|2021-08-19 13:50:00|2031|2028|2029.5|2026.5|2032.7|2029.7|2028.3|2025.3|168
1629381300000|2021-08-19 13:55:00|2029.3|2026.3|2029|2026|2029.8|2026.8|2025|2022|358
1629381600000|2021-08-19 14:00:00|2028.3|2025.3|2034|2031|2034|2031|2028|2025|193
1629381900000|2021-08-19 14:05:00|2033.7|2030.7|2035|2032|2036|2033|2032.3|2029.3|284
1629382200000|2021-08-19 14:10:00|2035.7|2032.7|2035|2032|2036.4|2033.4|2031|2028|487
1629382500000|2021-08-19 14:15:00|2036|2033|2029|2026|2036|2033|2029|2026|175
1629382800000|2021-08-19 14:20:00|2029.6|2026.6|2030.6|2027.6|2031.6|2028.6|2028.6|2025.6|666
1629383100000|2021-08-19 14:25:00|2030.2|2027.2|2027.6|2024.6|2030.9|2027.9|2027.4|2024.4|301
1629383400000|2021-08-19 14:30:00|2027.4|2024.4|2026.6|2023.6|2027.6|2024.6|2024.6|2021.6|289
1629383700000|2021-08-19 14:35:00|2026.9|2023.9|2023.2|2020.2|2026.9|2023.9|2022.2|2019.2|468
1629384000000|2021-08-19 14:40:00|2022.6|2019.6|2025.9|2022.9|2026.6|2023.6|2022.2|2019.2|218
1629384300000|2021-08-19 14:45:00|2025.6|2022.6|2021.6|2018.6|2025.6|2022.6|2021.6|2018.6|389
1629384600000|2021-08-19 14:50:00|2020.4|2017.4|2021.6|2018.6|2022.6|2019.6|2018.6|2015.6|319
1629384900000|2021-08-19 14:55:00|2020.6|2017.6|2023.9|2020.9|2023.9|2020.9|2019.2|2016.2|241
1629385200000|2021-08-19 15:00:00|2023.6|2020.6|2023.9|2020.9|2023.9|2020.9|2021.2|2018.2|177
1629385500000|2021-08-19 15:05:00|2023.6|2020.6|2023.6|2020.6|2024.6|2021.6|2023.2|2020.2|242
1629385800000|2021-08-19 15:10:00|2023.2|2020.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|275
1629386100000|2021-08-19 15:15:00|2022.1|2019.1|2021.6|2018.6|2022.6|2019.6|2020.6|2017.6|89
1629386400000|2021-08-19 15:20:00|2020.6|2017.6|2020.3|2017.3|2020.6|2017.6|2019.6|2016.6|163
1629386700000|2021-08-19 15:25:00|2019.8|2016.8|2011.6|2008.6|2020.3|2017.3|2009.3|2006.3|1277
1629387000000|2021-08-19 15:30:00|2011|2008|2010.8|2007.8|2012.3|2009.3|2010|2007|301
1629387300000|2021-08-19 15:35:00|2010.6|2007.6|2011.3|2008.3|2011.3|2008.3|2008|2005|397
1629387600000|2021-08-19 15:40:00|2011|2008|2013.5|2010.5|2013.5|2010.5|2010|2007|255
1629387900000|2021-08-19 15:45:00|2013.3|2010.3|2013|2010|2015|2012|2013|2010|332
1629388200000|2021-08-19 15:50:00|2013.3|2010.3|2012.3|2009.3|2013.3|2010.3|2010|2007|165
1629388500000|2021-08-19 15:55:00|2013|2010|2017|2014|2017|2014|2012.3|2009.3|265
1629388800000|2021-08-19 16:00:00|2016.8|2013.8|2018.9|2015.9|2019.2|2016.2|2014.3|2011.3|485
1629389100000|2021-08-19 16:05:00|2019.2|2016.2|2017.6|2014.6|2019.2|2016.2|2016.5|2013.5|114
1629389400000|2021-08-19 16:10:00|2017.9|2014.9|2021.4|2018.4|2024.6|2021.6|2016.9|2013.9|712
1629389700000|2021-08-19 16:15:00|2021.2|2018.2|2023.7|2020.7|2023.7|2020.7|2019.5|2016.5|169
1629390000000|2021-08-19 16:20:00|2023.9|2020.9|2024.5|2021.5|2027.2|2024.2|2023.5|2020.5|295
1629390300000|2021-08-19 16:25:00|2025.5|2022.5|2021.5|2018.5|2026.2|2023.2|2021.5|2018.5|197
1629390600000|2021-08-19 16:30:00|2021.8|2018.8|2019.6|2016.6|2021.8|2018.8|2018.3|2015.3|366
1629390900000|2021-08-19 16:35:00|2020|2017|2018.6|2015.6|2020|2017|2018|2015|94
1629391200000|2021-08-19 16:40:00|2018.3|2015.3|2020.6|2017.6|2021.6|2018.6|2017.1|2014.1|204
1629391500000|2021-08-19 16:45:00|2020.1|2017.1|2020.8|2017.8|2021.3|2018.3|2017.1|2014.1|255
1629391800000|2021-08-19 16:50:00|2020.6|2017.6|2019.2|2016.2|2020.6|2017.6|2013.9|2010.9|1518
1629392100000|2021-08-19 16:55:00|2018.9|2015.9|2017.8|2014.8|2019.2|2016.2|2016.6|2013.6|1003
1629444600000|2021-08-20 07:30:00|2020.7|2017.7|2022.3|2019.3|2025|2022|2020.7|2017.7|1081
1629444900000|2021-08-20 07:35:00|2021.8|2018.8|2024.3|2021.3|2024.3|2021.3|2021.8|2018.8|154
1629445200000|2021-08-20 07:40:00|2024|2021|2022.3|2019.3|2024.3|2021.3|2022|2019|94
1629445500000|2021-08-20 07:45:00|2022.6|2019.6|2026.1|2023.1|2026.6|2023.6|2022.1|2019.1|175
1629445800000|2021-08-20 07:50:00|2026.3|2023.3|2027.1|2024.1|2027.6|2024.6|2023.6|2020.6|89
1629446100000|2021-08-20 07:55:00|2027.4|2024.4|2028.4|2025.4|2030.6|2027.6|2026.6|2023.6|150
1629446400000|2021-08-20 08:00:00|2028.1|2025.1|2031.4|2028.4|2031.9|2028.9|2028.1|2025.1|95
1629446700000|2021-08-20 08:05:00|2031.6|2028.6|2029.2|2026.2|2032.4|2029.4|2028.7|2025.7|201
1629447000000|2021-08-20 08:10:00|2029.4|2026.4|2029.7|2026.7|2029.7|2026.7|2028.5|2025.5|52
1629447300000|2021-08-20 08:15:00|2029.1|2026.1|2027|2024|2029.1|2026.1|2026.7|2023.7|58
1629447600000|2021-08-20 08:20:00|2026.7|2023.7|2026.3|2023.3|2028|2025|2025.5|2022.5|30
1629447900000|2021-08-20 08:25:00|2027|2024|2026|2023|2028.7|2025.7|2025|2022|72
1629448200000|2021-08-20 08:30:00|2027|2024|2029|2026|2029|2026|2027|2024|30
1629448500000|2021-08-20 08:35:00|2029.3|2026.3|2028.7|2025.7|2029.3|2026.3|2027.7|2024.7|34
1629448800000|2021-08-20 08:40:00|2028|2025|2030|2027|2030.3|2027.3|2028|2025|31
1629449100000|2021-08-20 08:45:00|2030.3|2027.3|2030|2027|2030.7|2027.7|2029.3|2026.3|27
1629449400000|2021-08-20 08:50:00|2029.7|2026.7|2029|2026|2030|2027|2029|2026|20
1629449700000|2021-08-20 08:55:00|2030.3|2027.3|2029.5|2026.5|2032.7|2029.7|2029.5|2026.5|191
1629450000000|2021-08-20 09:00:00|2029|2026|2028.7|2025.7|2029.7|2026.7|2028|2025|33
1629450300000|2021-08-20 09:05:00|2027.7|2024.7|2027.3|2024.3|2027.7|2024.7|2026|2023|45
1629450600000|2021-08-20 09:10:00|2027|2024|2023.7|2020.7|2027|2024|2022.7|2019.7|63
1629450900000|2021-08-20 09:15:00|2023.9|2020.9|2025.4|2022.4|2026.4|2023.4|2023.9|2020.9|40
1629451200000|2021-08-20 09:20:00|2025.9|2022.9|2027.7|2024.7|2028.7|2025.7|2025.7|2022.7|61
1629451500000|2021-08-20 09:25:00|2028|2025|2027.2|2024.2|2028.7|2025.7|2026.7|2023.7|23
1629451800000|2021-08-20 09:30:00|2027|2024|2029.7|2026.7|2029.7|2026.7|2026|2023|40
1629452100000|2021-08-20 09:35:00|2030.1|2027.1|2031.7|2028.7|2032.7|2029.7|2030.1|2027.1|48
1629452400000|2021-08-20 09:40:00|2031.3|2028.3|2029.7|2026.7|2031.3|2028.3|2029.7|2026.7|14
1629452700000|2021-08-20 09:45:00|2029|2026|2030|2027|2030|2027|2028.7|2025.7|26
1629453000000|2021-08-20 09:50:00|2031|2028|2029.7|2026.7|2031.2|2028.2|2028.7|2025.7|31
1629453300000|2021-08-20 09:55:00|2029.3|2026.3|2029|2026|2029.7|2026.7|2028.7|2025.7|39
1629453600000|2021-08-20 10:00:00|2029.7|2026.7|2030.3|2027.3|2033.7|2030.7|2028.7|2025.7|178
1629453900000|2021-08-20 10:05:00|2030|2027|2031|2028|2031|2028|2029.7|2026.7|276
1629454200000|2021-08-20 10:10:00|2030|2027|2029|2026|2030.7|2027.7|2028.7|2025.7|29
1629454500000|2021-08-20 10:15:00|2028|2025|2028|2025|2029|2026|2027.2|2024.2|49
1629454800000|2021-08-20 10:20:00|2028.6|2025.6|2029.3|2026.3|2029.3|2026.3|2028|2025|42
1629455100000|2021-08-20 10:25:00|2029|2026|2029.7|2026.7|2030.7|2027.7|2029|2026|28
1629455400000|2021-08-20 10:30:00|2029.3|2026.3|2030.2|2027.2|2030.2|2027.2|2025.7|2022.7|109
1629455700000|2021-08-20 10:35:00|2030|2027|2030.7|2027.7|2030.7|2027.7|2029.7|2026.7|56
1629456000000|2021-08-20 10:40:00|2031.2|2028.2|2031.4|2028.4|2032.6|2029.6|2031.1|2028.1|96
1629456300000|2021-08-20 10:45:00|2031.1|2028.1|2033.1|2030.1|2033.1|2030.1|2030.4|2027.4|48
1629456600000|2021-08-20 10:50:00|2034.1|2031.1|2032.3|2029.3|2034.1|2031.1|2032.3|2029.3|90
1629456900000|2021-08-20 10:55:00|2031.1|2028.1|2031.6|2028.6|2032.1|2029.1|2031.1|2028.1|29
1629457200000|2021-08-20 11:00:00|2031.4|2028.4|2032.1|2029.1|2032.1|2029.1|2031.1|2028.1|14
1629457500000|2021-08-20 11:05:00|2033.4|2030.4|2032.1|2029.1|2035.1|2032.1|2032.1|2029.1|153
1629457800000|2021-08-20 11:10:00|2032.4|2029.4|2034.4|2031.4|2034.4|2031.4|2032.4|2029.4|9
1629458100000|2021-08-20 11:15:00|2034.7|2031.7|2031.7|2028.7|2036.1|2033.1|2031.7|2028.7|43
1629458400000|2021-08-20 11:20:00|2031.9|2028.9|2032.4|2029.4|2033.4|2030.4|2031.7|2028.7|28
1629458700000|2021-08-20 11:25:00|2032.7|2029.7|2032.5|2029.5|2033.2|2030.2|2032.4|2029.4|17
1629459000000|2021-08-20 11:30:00|2032.7|2029.7|2031.5|2028.5|2033.2|2030.2|2030.2|2027.2|45
1629459300000|2021-08-20 11:35:00|2032.2|2029.2|2030.2|2027.2|2033.2|2030.2|2030.2|2027.2|88
1629459600000|2021-08-20 11:40:00|2031.2|2028.2|2030.8|2027.8|2031.2|2028.2|2029.5|2026.5|31
1629459900000|2021-08-20 11:45:00|2031.2|2028.2|2028.2|2025.2|2031.2|2028.2|2027|2024|97
1629460200000|2021-08-20 11:50:00|2027.5|2024.5|2023.8|2020.8|2027.7|2024.7|2023.2|2020.2|96
1629460500000|2021-08-20 11:55:00|2022.9|2019.9|2018.8|2015.8|2023|2020|2018.8|2015.8|436
1629460800000|2021-08-20 12:00:00|2018.5|2015.5|2021.5|2018.5|2023.8|2020.8|2018.2|2015.2|410
1629461100000|2021-08-20 12:05:00|2021.2|2018.2|2016.8|2013.8|2021.8|2018.8|2014.8|2011.8|625
1629461400000|2021-08-20 12:10:00|2017.8|2014.8|2013.8|2010.8|2021.1|2018.1|2013.8|2010.8|282
1629461700000|2021-08-20 12:15:00|2014.8|2011.8|2013.4|2010.4|2014.8|2011.8|2011.8|2008.8|466
1629462000000|2021-08-20 12:20:00|2013.8|2010.8|2014.1|2011.1|2016.8|2013.8|2012.8|2009.8|376
1629462300000|2021-08-20 12:25:00|2014.4|2011.4|2015.8|2012.8|2015.8|2012.8|2010.8|2007.8|290
1629462600000|2021-08-20 12:30:00|2016.8|2013.8|2016.4|2013.4|2017.4|2014.4|2013.8|2010.8|176
1629462900000|2021-08-20 12:35:00|2015.7|2012.7|2017.4|2014.4|2019|2016|2015.7|2012.7|193
1629463200000|2021-08-20 12:40:00|2018.3|2015.3|2015.2|2012.2|2018.7|2015.7|2013.7|2010.7|146
1629463500000|2021-08-20 12:45:00|2015|2012|2014|2011|2017.2|2014.2|2013.4|2010.4|178
1629463800000|2021-08-20 12:50:00|2013.4|2010.4|2016.4|2013.4|2016.4|2013.4|2012.4|2009.4|140
1629464100000|2021-08-20 12:55:00|2017.4|2014.4|2015.4|2012.4|2018.4|2015.4|2013.4|2010.4|459
1629464400000|2021-08-20 13:00:00|2015.6|2012.6|2015.4|2012.4|2018.4|2015.4|2015.4|2012.4|271
1629464700000|2021-08-20 13:05:00|2015.7|2012.7|2018.4|2015.4|2018.4|2015.4|2015.4|2012.4|296
1629465000000|2021-08-20 13:10:00|2018.1|2015.1|2013.4|2010.4|2020.4|2017.4|2013.4|2010.4|645
1629465300000|2021-08-20 13:15:00|2012.2|2009.2|2015.7|2012.7|2016.4|2013.4|2011.7|2008.7|175
1629465600000|2021-08-20 13:20:00|2015.4|2012.4|2017.4|2014.4|2017.4|2014.4|2014.7|2011.7|316
1629465900000|2021-08-20 13:25:00|2016.7|2013.7|2015.7|2012.7|2016.9|2013.9|2015|2012|103
1629466200000|2021-08-20 13:30:00|2015.2|2012.2|2017.1|2014.1|2018.4|2015.4|2013.4|2010.4|434
1629466500000|2021-08-20 13:35:00|2017.4|2014.4|2017.2|2014.2|2018.4|2015.4|2015.7|2012.7|235
1629466800000|2021-08-20 13:40:00|2016.9|2013.9|2019.4|2016.4|2019.4|2016.4|2013.4|2010.4|275
1629467100000|2021-08-20 13:45:00|2018.6|2015.6|2018.7|2015.7|2021.4|2018.4|2017.9|2014.9|327
1629467400000|2021-08-20 13:50:00|2018.4|2015.4|2015|2012|2020.7|2017.7|2014.7|2011.7|132
1629467700000|2021-08-20 13:55:00|2014.7|2011.7|2018.4|2015.4|2018.4|2015.4|2012.2|2009.2|633
1629468000000|2021-08-20 14:00:00|2018.1|2015.1|2021|2018|2021.2|2018.2|2017.4|2014.4|322
1629468300000|2021-08-20 14:05:00|2020|2017|2015.7|2012.7|2021|2018|2015.7|2012.7|398
1629468600000|2021-08-20 14:10:00|2016.4|2013.4|2015|2012|2016.7|2013.7|2014|2011|239
1629468900000|2021-08-20 14:15:00|2014.6|2011.6|2013.4|2010.4|2014.6|2011.6|2011.7|2008.7|586
1629469200000|2021-08-20 14:20:00|2013|2010|2009|2006|2013|2010|2008.6|2005.6|842
1629469500000|2021-08-20 14:25:00|2010|2007|2010.3|2007.3|2011.5|2008.5|2009.6|2006.6|232
1629469800000|2021-08-20 14:30:00|2010|2007|2011|2008|2012.3|2009.3|2007.6|2004.6|386
1629470100000|2021-08-20 14:35:00|2011.3|2008.3|2008|2005|2012.3|2009.3|2007.3|2004.3|476
1629470400000|2021-08-20 14:40:00|2008.3|2005.3|2011.8|2008.8|2012|2009|2006.3|2003.3|287
1629470700000|2021-08-20 14:45:00|2011.6|2008.6|2012|2009|2013|2010|2010.3|2007.3|419
1629471000000|2021-08-20 14:50:00|2011.8|2008.8|2006.8|2003.8|2011.8|2008.8|2005.6|2002.6|667
1629471300000|2021-08-20 14:55:00|2007.3|2004.3|2006|2003|2007.6|2004.6|2006|2003|154
1629471600000|2021-08-20 15:00:00|2005.8|2002.8|2008.3|2005.3|2009|2006|2005.6|2002.6|191
1629471900000|2021-08-20 15:05:00|2007.6|2004.6|2008.3|2005.3|2008.6|2005.6|2006.3|2003.3|376
1629472200000|2021-08-20 15:10:00|2008.6|2005.6|2009|2006|2011|2008|2008|2005|166
1629472500000|2021-08-20 15:15:00|2008.6|2005.6|2009.6|2006.6|2010|2007|2007.3|2004.3|71
1629472800000|2021-08-20 15:20:00|2009.3|2006.3|2009|2006|2009.6|2006.6|2007.6|2004.6|87
1629473100000|2021-08-20 15:25:00|2009.3|2006.3|2007.6|2004.6|2009.6|2006.6|2007.6|2004.6|131
1629473400000|2021-08-20 15:30:00|2008|2005|2006.6|2003.6|2011.3|2008.3|2006.6|2003.6|234
1629473700000|2021-08-20 15:35:00|2007.6|2004.6|2005.6|2002.6|2007.6|2004.6|2005.6|2002.6|133
1629474000000|2021-08-20 15:40:00|2005.2|2002.2|2002.7|1999.7|2005.2|2002.2|2001.6|1998.6|285
1629474300000|2021-08-20 15:45:00|2002.4|1999.4|1997.2|1994.2|2002.7|1999.7|1996.2|1993.2|1303
1629474600000|2021-08-20 15:50:00|1996.7|1993.7|1997.7|1994.7|1998.2|1995.2|1996|1993|677
1629474900000|2021-08-20 15:55:00|1997.2|1994.2|2001|1998|2001|1998|1997.2|1994.2|275
1629475200000|2021-08-20 16:00:00|2000.3|1997.3|1999.8|1996.8|2001.3|1998.3|1999.3|1996.3|152
1629475500000|2021-08-20 16:05:00|1999.3|1996.3|1999.9|1996.9|2002.3|1999.3|1998.3|1995.3|1710
1629475800000|2021-08-20 16:10:00|1999.6|1996.6|2001.1|1998.1|2003.6|2000.6|1999.6|1996.6|167
1629476100000|2021-08-20 16:15:00|2000.9|1997.9|2000.9|1997.9|2001.9|1998.9|1998.9|1995.9|428
1629476400000|2021-08-20 16:20:00|2001.1|1998.1|2001.6|1998.6|2002.6|1999.6|2000.9|1997.9|180
1629476700000|2021-08-20 16:25:00|2001.9|1998.9|2001.9|1998.9|2003.9|2000.9|2000.9|1997.9|258
1629477000000|2021-08-20 16:30:00|2002.2|1999.2|2004.9|2001.9|2004.9|2001.9|2001.9|1998.9|336
1629477300000|2021-08-20 16:35:00|2003.9|2000.9|2002.5|1999.5|2004.6|2001.6|2001.7|1998.7|538
1629477600000|2021-08-20 16:40:00|2002.2|1999.2|2001.9|1998.9|2003.3|2000.3|2000.9|1997.9|774
1629477900000|2021-08-20 16:45:00|2001.7|1998.7|1998.5|1995.5|2001.7|1998.7|1997.2|1994.2|803
1629478200000|2021-08-20 16:50:00|1998.7|1995.7|1998.3|1995.3|2000.9|1997.9|1997.5|1994.5|1415
1629478500000|2021-08-20 16:55:00|1998.9|1995.9|1990.2|1987.2|1999.6|1996.6|1988.9|1985.9|1721
1629703800000|2021-08-23 07:30:00|2005.2|2002.2|2016.8|2013.8|2020.8|2017.8|2004.2|2001.2|1260
1629704100000|2021-08-23 07:35:00|2016.2|2013.2|2010.5|2007.5|2017.5|2014.5|2010.5|2007.5|429
1629704400000|2021-08-23 07:40:00|2011.2|2008.2|2008.5|2005.5|2011.2|2008.2|2008.5|2005.5|153
1629704700000|2021-08-23 07:45:00|2009.3|2006.3|2003.8|2000.8|2009.5|2006.5|2003.1|2000.1|484
1629705000000|2021-08-23 07:50:00|2003.6|2000.6|2005.8|2002.8|2005.8|2002.8|2002.4|1999.4|92
1629705300000|2021-08-23 07:55:00|2005.5|2002.5|2007.8|2004.8|2007.8|2004.8|2004.8|2001.8|113
1629705600000|2021-08-23 08:00:00|2007.6|2004.6|2004.5|2001.5|2008.1|2005.1|2004.5|2001.5|68
1629705900000|2021-08-23 08:05:00|2004.3|2001.3|2005.1|2002.1|2005.1|2002.1|2003.8|2000.8|30
1629706200000|2021-08-23 08:10:00|2006.1|2003.1|2008.1|2005.1|2008.4|2005.4|2006.1|2003.1|45
1629706500000|2021-08-23 08:15:00|2007.8|2004.8|2009.5|2006.5|2010|2007|2006.8|2003.8|71
1629706800000|2021-08-23 08:20:00|2009.8|2006.8|2007.1|2004.1|2009.8|2006.8|2006.8|2003.8|34
1629707100000|2021-08-23 08:25:00|2006.8|2003.8|2007.8|2004.8|2008.1|2005.1|2006.8|2003.8|25
1629707400000|2021-08-23 08:30:00|2006.8|2003.8|2010.1|2007.1|2010.1|2007.1|2006.8|2003.8|30
1629707700000|2021-08-23 08:35:00|2009.1|2006.1|2009.1|2006.1|2010.1|2007.1|2008.6|2005.6|16
1629708000000|2021-08-23 08:40:00|2008.8|2005.8|2008.8|2005.8|2009.8|2006.8|2006.8|2003.8|103
1629708300000|2021-08-23 08:45:00|2010|2007|2008.8|2005.8|2010|2007|2008.2|2005.2|87
1629708600000|2021-08-23 08:50:00|2008.5|2005.5|2008.5|2005.5|2009|2006|2006.5|2003.5|85
1629708900000|2021-08-23 08:55:00|2008.3|2005.3|2005.1|2002.1|2008.8|2005.8|2004.8|2001.8|95
1629709200000|2021-08-23 09:00:00|2004.4|2001.4|2004.4|2001.4|2004.4|2001.4|2003.4|2000.4|89
1629709500000|2021-08-23 09:05:00|2004.8|2001.8|2004.4|2001.4|2005.4|2002.4|2004.1|2001.1|54
1629709800000|2021-08-23 09:10:00|2004.1|2001.1|2005.1|2002.1|2005.5|2002.5|2004.1|2001.1|34
1629710100000|2021-08-23 09:15:00|2004.5|2001.5|2001.5|1998.5|2005.5|2002.5|2000.8|1997.8|148
1629710400000|2021-08-23 09:20:00|2002.1|1999.1|2000.8|1997.8|2002.1|1999.1|1999.8|1996.8|46
1629710700000|2021-08-23 09:25:00|2000.5|1997.5|1999.8|1996.8|2001.8|1998.8|1999.8|1996.8|37
1629711000000|2021-08-23 09:30:00|2000.8|1997.8|1999.8|1996.8|2001.8|1998.8|1999.8|1996.8|84
1629711300000|2021-08-23 09:35:00|2000.5|1997.5|2002.2|1999.2|2002.2|1999.2|2000.5|1997.5|18
1629711600000|2021-08-23 09:40:00|2001.8|1998.8|2000.5|1997.5|2002.2|1999.2|2000.5|1997.5|104
1629711900000|2021-08-23 09:45:00|2000.2|1997.2|2000.5|1997.5|2001.2|1998.2|1999.8|1996.8|148
1629712200000|2021-08-23 09:50:00|2000.8|1997.8|1999.8|1996.8|2001.2|1998.2|1999.8|1996.8|43
1629712500000|2021-08-23 09:55:00|2000.2|1997.2|1998.8|1995.8|2000.2|1997.2|1998.8|1995.8|88
1629712800000|2021-08-23 10:00:00|1999.2|1996.2|1997.9|1994.9|1999.9|1996.9|1997.9|1994.9|77
1629713100000|2021-08-23 10:05:00|1998.2|1995.2|1999.2|1996.2|1999.9|1996.9|1998.2|1995.2|23
1629713400000|2021-08-23 10:10:00|1998.9|1995.9|2000.9|1997.9|2000.9|1997.9|1998.9|1995.9|22
1629713700000|2021-08-23 10:15:00|2000.2|1997.2|2000.9|1997.9|2000.9|1997.9|2000.2|1997.2|20
1629714000000|2021-08-23 10:20:00|2001.9|1998.9|2001.9|1998.9|2002.5|1999.5|2000.9|1997.9|48
1629714300000|2021-08-23 10:25:00|2002.2|1999.2|2001.2|1998.2|2002.2|1999.2|2000.2|1997.2|590
1629714600000|2021-08-23 10:30:00|2000.9|1997.9|2002.2|1999.2|2002.2|1999.2|2000.9|1997.9|70
1629714900000|2021-08-23 10:35:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|1999.5|1996.5|140
1629715200000|2021-08-23 10:40:00|2001.5|1998.5|2001.9|1998.9|2001.9|1998.9|2000.9|1997.9|20
1629715500000|2021-08-23 10:45:00|2001.6|1998.6|2001.2|1998.2|2001.6|1998.6|2000.2|1997.2|32
1629715800000|2021-08-23 10:50:00|2000.5|1997.5|2001.2|1998.2|2001.2|1998.2|2000.5|1997.5|20
1629716100000|2021-08-23 10:55:00|2000.9|1997.9|2000.2|1997.2|2000.9|1997.9|2000.2|1997.2|30
1629716400000|2021-08-23 11:00:00|2000.5|1997.5|2001.5|1998.5|2002.2|1999.2|2000.5|1997.5|32
1629716700000|2021-08-23 11:05:00|2002.2|1999.2|2004.2|2001.2|2004.2|2001.2|2002|1999|113
1629717000000|2021-08-23 11:10:00|2003.9|2000.9|2001.5|1998.5|2003.9|2000.9|2001.2|1998.2|68
1629717300000|2021-08-23 11:15:00|2001.2|1998.2|2000.7|1997.7|2001.2|1998.2|2000.2|1997.2|27
1629717600000|2021-08-23 11:20:00|2000.5|1997.5|2001.2|1998.2|2001.9|1998.9|2000.2|1997.2|27
1629717900000|2021-08-23 11:25:00|2000.5|1997.5|1999.7|1996.7|2000.5|1997.5|1998.5|1995.5|124
1629718200000|2021-08-23 11:30:00|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|1998.5|1995.5|161
1629718500000|2021-08-23 11:35:00|2000.2|1997.2|1999.2|1996.2|2000.2|1997.2|1998.9|1995.9|32
1629718800000|2021-08-23 11:40:00|1999.5|1996.5|1999.9|1996.9|2000.5|1997.5|1999.5|1996.5|73
1629719100000|2021-08-23 11:45:00|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|1999.2|1996.2|30
1629719400000|2021-08-23 11:50:00|1999.9|1996.9|1999.2|1996.2|1999.9|1996.9|1998.5|1995.5|107
1629719700000|2021-08-23 11:55:00|1998.9|1995.9|1997.5|1994.5|1998.9|1995.9|1997.5|1994.5|95
1629720000000|2021-08-23 12:00:00|1997.7|1994.7|1999.4|1996.4|1999.9|1996.9|1995.5|1992.5|471
1629720300000|2021-08-23 12:05:00|1999.2|1996.2|1997.5|1994.5|1999.9|1996.9|1997.5|1994.5|179
1629720600000|2021-08-23 12:10:00|1997.2|1994.2|1995.5|1992.5|1997.2|1994.2|1994.9|1991.9|581
1629720900000|2021-08-23 12:15:00|1995.2|1992.2|1997.2|1994.2|1997.2|1994.2|1995.2|1992.2|110
1629721200000|2021-08-23 12:20:00|1996.9|1993.9|1996.2|1993.2|1996.9|1993.9|1994.9|1991.9|93
1629721500000|2021-08-23 12:25:00|1995.9|1992.9|1994.6|1991.6|1995.9|1992.9|1993.9|1990.9|496
1629721800000|2021-08-23 12:30:00|1995.2|1992.2|1997.9|1994.9|1997.9|1994.9|1994.9|1991.9|144
1629722100000|2021-08-23 12:35:00|1998.9|1995.9|1999.6|1996.6|1999.9|1996.9|1997.9|1994.9|132
1629722400000|2021-08-23 12:40:00|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|1996.7|1993.7|72
1629722700000|2021-08-23 12:45:00|1997.9|1994.9|1998.2|1995.2|1998.9|1995.9|1996.9|1993.9|66
1629723000000|2021-08-23 12:50:00|1997.9|1994.9|1999.6|1996.6|1999.6|1996.6|1997.6|1994.6|35
1629723300000|2021-08-23 12:55:00|1998.3|1995.3|1996.1|1993.1|1998.6|1995.6|1995.6|1992.6|196
1629723600000|2021-08-23 13:00:00|1996.3|1993.3|1998.6|1995.6|1998.6|1995.6|1993.9|1990.9|242
1629723900000|2021-08-23 13:05:00|1998.3|1995.3|2001.3|1998.3|2001.3|1998.3|1997.9|1994.9|229
1629724200000|2021-08-23 13:10:00|2000.9|1997.9|2002.6|1999.6|2003.1|2000.1|1999.3|1996.3|256
1629724500000|2021-08-23 13:15:00|2003.6|2000.6|2004.4|2001.4|2005.9|2002.9|2002.6|1999.6|453
1629724800000|2021-08-23 13:20:00|2004.6|2001.6|2006.6|2003.6|2008.6|2005.6|2004.6|2001.6|695
1629725100000|2021-08-23 13:25:00|2006.2|2003.2|2005.8|2002.8|2007.2|2004.2|2005.8|2002.8|585
1629725400000|2021-08-23 13:30:00|2006.3|2003.3|2009.5|2006.5|2009.8|2006.8|2005.8|2002.8|306
1629725700000|2021-08-23 13:35:00|2009.7|2006.7|2003.8|2000.8|2009.7|2006.7|2003.8|2000.8|307
1629726000000|2021-08-23 13:40:00|2004.5|2001.5|2005.5|2002.5|2006.2|2003.2|2004.5|2001.5|447
1629726300000|2021-08-23 13:45:00|2004.8|2001.8|2004.8|2001.8|2005.5|2002.5|2003.8|2000.8|130
1629726600000|2021-08-23 13:50:00|2005|2002|2005.2|2002.2|2008.2|2005.2|2004.8|2001.8|133
1629726900000|2021-08-23 13:55:00|2005|2002|2004.2|2001.2|2006.2|2003.2|2004.2|2001.2|97
1629727200000|2021-08-23 14:00:00|2005.2|2002.2|2007.5|2004.5|2008.2|2005.2|2003.9|2000.9|253
1629727500000|2021-08-23 14:05:00|2007.2|2004.2|2006.5|2003.5|2009.2|2006.2|2005.9|2002.9|162
1629727800000|2021-08-23 14:10:00|2006.2|2003.2|2010.6|2007.6|2010.6|2007.6|2005.9|2002.9|817
1629728100000|2021-08-23 14:15:00|2010.3|2007.3|2004.2|2001.2|2011|2008|2004.2|2001.2|348
1629728400000|2021-08-23 14:20:00|2004.5|2001.5|2006.2|2003.2|2006.9|2003.9|2004.2|2001.2|76
1629728700000|2021-08-23 14:25:00|2005.9|2002.9|2003.2|2000.2|2005.9|2002.9|2003.2|2000.2|258
1629729000000|2021-08-23 14:30:00|2004.2|2001.2|2003.9|2000.9|2005.9|2002.9|2003.2|2000.2|387
1629729300000|2021-08-23 14:35:00|2003.6|2000.6|2002.2|1999.2|2004.2|2001.2|2002.2|1999.2|162
1629729600000|2021-08-23 14:40:00|2002.4|1999.4|2003.9|2000.9|2003.9|2000.9|2001.2|1998.2|137
1629729900000|2021-08-23 14:45:00|2003.6|2000.6|2003.2|2000.2|2004.2|2001.2|2002.2|1999.2|256
1629730200000|2021-08-23 14:50:00|2003.6|2000.6|2003.3|2000.3|2004.3|2001.3|2002.3|1999.3|265
1629730500000|2021-08-23 14:55:00|2003.4|2000.4|2003.3|2000.3|2004.3|2001.3|2003.3|2000.3|155
1629730800000|2021-08-23 15:00:00|2002.6|1999.6|2000.9|1997.9|2002.6|1999.6|2000.3|1997.3|641
1629731100000|2021-08-23 15:05:00|2000.6|1997.6|1998.3|1995.3|2000.6|1997.6|1997.6|1994.6|117
1629731400000|2021-08-23 15:10:00|1998.6|1995.6|1995.3|1992.3|1998.6|1995.6|1994.9|1991.9|235
1629731700000|2021-08-23 15:15:00|1995.6|1992.6|1997|1994|1997|1994|1995.3|1992.3|202
1629732000000|2021-08-23 15:20:00|1997.3|1994.3|1998.3|1995.3|1999|1996|1997.1|1994.1|109
1629732300000|2021-08-23 15:25:00|1999|1996|2005.5|2002.5|2005.6|2002.6|1998.6|1995.6|479
1629732600000|2021-08-23 15:30:00|2005.6|2002.6|2003.3|2000.3|2005.6|2002.6|2003.3|2000.3|243
1629732900000|2021-08-23 15:35:00|2003.5|2000.5|2000.3|1997.3|2003.6|2000.6|1999.9|1996.9|705
1629733200000|2021-08-23 15:40:00|2000.6|1997.6|1999.9|1996.9|2001.3|1998.3|1999.9|1996.9|160
1629733500000|2021-08-23 15:45:00|1999.6|1996.6|1997.6|1994.6|2000.9|1997.9|1997.6|1994.6|213
1629733800000|2021-08-23 15:50:00|1997.9|1994.9|1998.9|1995.9|1998.9|1995.9|1997.6|1994.6|150
1629734100000|2021-08-23 15:55:00|1998.3|1995.3|2007.3|2004.3|2007.3|2004.3|1997.9|1994.9|593
1629790200000|2021-08-24 07:30:00|2009.7|2006.7|2006.7|2003.7|2012.5|2009.5|2006.7|2003.7|446
1629790500000|2021-08-24 07:35:00|2007.4|2004.4|2007.4|2004.4|2008.7|2005.7|2005.7|2002.7|90
1629790800000|2021-08-24 07:40:00|2007.7|2004.7|2007.4|2004.4|2009.2|2006.2|2006.7|2003.7|106
1629791100000|2021-08-24 07:45:00|2007.2|2004.2|2006|2003|2007.2|2004.2|2005.7|2002.7|133
1629791400000|2021-08-24 07:50:00|2006.4|2003.4|2005.7|2002.7|2007.4|2004.4|2005.7|2002.7|45
1629791700000|2021-08-24 07:55:00|2006.4|2003.4|2005.7|2002.7|2006.7|2003.7|2005.7|2002.7|59
1629792000000|2021-08-24 08:00:00|2006|2003|2005.7|2002.7|2008.1|2005.1|2005.7|2002.7|208
1629792300000|2021-08-24 08:05:00|2006.7|2003.7|2005.7|2002.7|2006.7|2003.7|2005.7|2002.7|45
1629792600000|2021-08-24 08:10:00|2004.7|2001.7|2005.7|2002.7|2006.7|2003.7|2004.7|2001.7|42
1629792900000|2021-08-24 08:15:00|2005.4|2002.4|2003.7|2000.7|2005.4|2002.4|2002.7|1999.7|70
1629793200000|2021-08-24 08:20:00|2003.4|2000.4|2000.7|1997.7|2003.4|2000.4|2000.7|1997.7|109
1629793500000|2021-08-24 08:25:00|1999.7|1996.7|1999.7|1996.7|2000.4|1997.4|1998.7|1995.7|170
1629793800000|2021-08-24 08:30:00|1999.4|1996.4|2000.7|1997.7|2001.7|1998.7|1998.4|1995.4|169
1629794100000|2021-08-24 08:35:00|2001.3|1998.3|2001.7|1998.7|2003.7|2000.7|2000.7|1997.7|199
1629794400000|2021-08-24 08:40:00|2001.4|1998.4|2001.7|1998.7|2002.7|1999.7|2001.4|1998.4|67
1629794700000|2021-08-24 08:45:00|2001.4|1998.4|2000.7|1997.7|2001.4|1998.4|2000.7|1997.7|19
1629795000000|2021-08-24 08:50:00|2001.7|1998.7|2000.7|1997.7|2001.7|1998.7|2000.4|1997.4|56
1629795300000|2021-08-24 08:55:00|2001.7|1998.7|2001.4|1998.4|2001.7|1998.7|1999.9|1996.9|454
1629795600000|2021-08-24 09:00:00|2001|1998|1999.4|1996.4|2001|1998|1999.4|1996.4|251
1629795900000|2021-08-24 09:05:00|1999.7|1996.7|1999.7|1996.7|2000.4|1997.4|1999.4|1996.4|44
1629796200000|2021-08-24 09:10:00|1999.4|1996.4|2000.4|1997.4|2000.4|1997.4|1999.4|1996.4|52
1629796500000|2021-08-24 09:15:00|2000.7|1997.7|2004|2001|2004|2001|2000.7|1997.7|53
1629796800000|2021-08-24 09:20:00|2003.7|2000.7|2001.3|1998.3|2003.7|2000.7|2001|1998|1581
1629797100000|2021-08-24 09:25:00|2001.6|1998.6|2003|2000|2003|2000|2001.3|1998.3|80
1629797400000|2021-08-24 09:30:00|2002.6|1999.6|2007.3|2004.3|2008|2005|2002.3|1999.3|200
1629797700000|2021-08-24 09:35:00|2006.6|2003.6|2008.3|2005.3|2008.3|2005.3|2006.3|2003.3|34
1629798000000|2021-08-24 09:40:00|2009|2006|2008.7|2005.7|2010.3|2007.3|2008.7|2005.7|289
1629798300000|2021-08-24 09:45:00|2009.7|2006.7|2009.7|2006.7|2010.7|2007.7|2009.3|2006.3|169
1629798600000|2021-08-24 09:50:00|||||||||28
1629798900000|2021-08-24 09:55:00|||||||||55
1629799200000|2021-08-24 10:00:00|2010.3|2007.3|2009.7|2006.7|2010.3|2007.3|2009.7|2006.7|74
1629799500000|2021-08-24 10:05:00|2008.7|2005.7|2011.7|2008.7|2011.7|2008.7|2008.7|2005.7|199
1629799800000|2021-08-24 10:10:00|2011|2008|2016|2013|2016.9|2013.9|2010.7|2007.7|395
1629800100000|2021-08-24 10:15:00|2015.7|2012.7|2017.7|2014.7|2019|2016|2015|2012|308
1629800400000|2021-08-24 10:20:00|2018|2015|2019|2016|2019|2016|2017|2014|34
1629800700000|2021-08-24 10:25:00|2019.4|2016.4|2021|2018|2022.2|2019.2|2019.4|2016.4|226
1629801000000|2021-08-24 10:30:00|2020.4|2017.4|2026|2023|2028|2025|2020|2017|428
1629801300000|2021-08-24 10:35:00|2025.7|2022.7|2023.3|2020.3|2025.7|2022.7|2023.3|2020.3|63
1629801600000|2021-08-24 10:40:00|2023|2020|2024.5|2021.5|2025|2022|2022.3|2019.3|93
1629801900000|2021-08-24 10:45:00|2024.3|2021.3|2019.3|2016.3|2024.3|2021.3|2019.3|2016.3|596
1629802200000|2021-08-24 10:50:00|2019|2016|2021.3|2018.3|2021.3|2018.3|2018.8|2015.8|56
1629802500000|2021-08-24 10:55:00|2022|2019|2023.4|2020.4|2023.7|2020.7|2021.3|2018.3|39
1629802800000|2021-08-24 11:00:00|2024.1|2021.1|2021.1|2018.1|2024.7|2021.7|2020.7|2017.7|91
1629803100000|2021-08-24 11:05:00|2021.4|2018.4|2023.9|2020.9|2024.4|2021.4|2019.7|2016.7|29
1629803400000|2021-08-24 11:10:00|2023.7|2020.7|2023.2|2020.2|2024.4|2021.4|2023.2|2020.2|23
1629803700000|2021-08-24 11:15:00|2023.1|2020.1|2021.8|2018.8|2023.1|2020.1|2021.8|2018.8|11
1629804000000|2021-08-24 11:20:00|2021.6|2018.6|2022.8|2019.8|2022.8|2019.8|2021.1|2018.1|19
1629804300000|2021-08-24 11:25:00|2022.6|2019.6|2021.1|2018.1|2022.6|2019.6|2020.1|2017.1|83
1629804600000|2021-08-24 11:30:00|2020.7|2017.7|2020.4|2017.4|2022.4|2019.4|2020.1|2017.1|181
1629804900000|2021-08-24 11:35:00|2020.1|2017.1|2021.1|2018.1|2022.8|2019.8|2020.1|2017.1|86
1629805200000|2021-08-24 11:40:00|2020.4|2017.4|2021.8|2018.8|2022.3|2019.3|2020.1|2017.1|48
1629805500000|2021-08-24 11:45:00|2021.4|2018.4|2019.5|2016.5|2022.1|2019.1|2019.5|2016.5|414
1629805800000|2021-08-24 11:50:00|2018.5|2015.5|2021.1|2018.1|2021.5|2018.5|2018.5|2015.5|663
1629806100000|2021-08-24 11:55:00|2021.3|2018.3|2016.5|2013.5|2022.8|2019.8|2016.5|2013.5|240
1629806400000|2021-08-24 12:00:00|2016.1|2013.1|2020.1|2017.1|2020.1|2017.1|2015.5|2012.5|233
1629806700000|2021-08-24 12:05:00|2019.8|2016.8|2014.1|2011.1|2020.8|2017.8|2014.1|2011.1|294
1629807000000|2021-08-24 12:10:00|2013.5|2010.5|2014.8|2011.8|2014.8|2011.8|2011.1|2008.1|202
1629807300000|2021-08-24 12:15:00|2014.5|2011.5|2014.8|2011.8|2015.8|2012.8|2013.8|2010.8|58
1629807600000|2021-08-24 12:20:00|2015.8|2012.8|2016|2013|2017.2|2014.2|2014.8|2011.8|175
1629807900000|2021-08-24 12:25:00|2015.8|2012.8|2018.6|2015.6|2021.3|2018.3|2015.2|2012.2|314
1629808200000|2021-08-24 12:30:00|2018.2|2015.2|2018.2|2015.2|2018.9|2015.9|2016.2|2013.2|109
1629808500000|2021-08-24 12:35:00|2017.9|2014.9|2018.8|2015.8|2020.8|2017.8|2017.2|2014.2|78
1629808800000|2021-08-24 12:40:00|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|36
1629809100000|2021-08-24 12:45:00|2018.8|2015.8|2018.8|2015.8|2019.3|2016.3|2018.5|2015.5|135
1629809400000|2021-08-24 12:50:00|2018.7|2015.7|2019.5|2016.5|2020.8|2017.8|2018.5|2015.5|111
1629809700000|2021-08-24 12:55:00|2019.9|2016.9|2019.2|2016.2|2021.2|2018.2|2018.5|2015.5|140
1629810000000|2021-08-24 13:00:00|2019.4|2016.4|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|146
1629810300000|2021-08-24 13:05:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|95
1629810600000|2021-08-24 13:10:00|2020.5|2017.5|2019.2|2016.2|2020.5|2017.5|2016.9|2013.9|225
1629810900000|2021-08-24 13:15:00|2019|2016|2021.6|2018.6|2023.9|2020.9|2019|2016|227
1629811200000|2021-08-24 13:20:00|2021.2|2018.2|2022.6|2019.6|2022.6|2019.6|2019.9|2016.9|229
1629811500000|2021-08-24 13:25:00|2023.6|2020.6|2020.6|2017.6|2023.6|2020.6|2020.6|2017.6|45
1629811800000|2021-08-24 13:30:00|2020.2|2017.2|2017.9|2014.9|2021.6|2018.6|2017.6|2014.6|328
1629812100000|2021-08-24 13:35:00|2017.6|2014.6|2021.6|2018.6|2023|2020|2015.2|2012.2|349
1629812400000|2021-08-24 13:40:00|2022.3|2019.3|2024.4|2021.4|2027.4|2024.4|2021.6|2018.6|1515
1629812700000|2021-08-24 13:45:00|2024.1|2021.1|2029|2026|2030.7|2027.7|2024.1|2021.1|1275
1629813000000|2021-08-24 13:50:00|2028.3|2025.3|2026.3|2023.3|2030|2027|2026|2023|266
1629813300000|2021-08-24 13:55:00|2026.7|2023.7|2023.7|2020.7|2027|2024|2022.2|2019.2|622
1629813600000|2021-08-24 14:00:00|2024.3|2021.3|2025.3|2022.3|2027|2024|2023.8|2020.8|423
1629813900000|2021-08-24 14:05:00|2024.7|2021.7|2023|2020|2027.3|2024.3|2020.8|2017.8|496
1629814200000|2021-08-24 14:10:00|2022.6|2019.6|2022.5|2019.5|2024|2021|2022|2019|129
1629814500000|2021-08-24 14:15:00|2022.7|2019.7|2019|2016|2023|2020|2018.3|2015.3|391
1629814800000|2021-08-24 14:20:00|2019.3|2016.3|2015.6|2012.6|2019.5|2016.5|2015.6|2012.6|315
1629815100000|2021-08-24 14:25:00|2016.6|2013.6|2018|2015|2019|2016|2015.6|2012.6|528
1629815400000|2021-08-24 14:30:00|2018.4|2015.4|2016|2013|2019|2016|2016|2013|166
1629815700000|2021-08-24 14:35:00|2016.3|2013.3|2015.6|2012.6|2016.6|2013.6|2014.6|2011.6|358
1629816000000|2021-08-24 14:40:00|2016.6|2013.6|2017|2014|2017|2014|2015.6|2012.6|189
1629816300000|2021-08-24 14:45:00|2016.6|2013.6|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|112
1629816600000|2021-08-24 14:50:00|2015.3|2012.3|2016|2013|2017|2014|2015.3|2012.3|461
1629816900000|2021-08-24 14:55:00|2015.6|2012.6|2015.6|2012.6|2016|2013|2014.6|2011.6|124
1629817200000|2021-08-24 15:00:00|2016|2013|2016|2013|2016.6|2013.6|2015|2012|242
1629817500000|2021-08-24 15:05:00|2015.6|2012.6|2016.6|2013.6|2016.6|2013.6|2014.6|2011.6|99
1629817800000|2021-08-24 15:10:00|2016|2013|2013.5|2010.5|2016|2013|2012.6|2009.6|192
1629818100000|2021-08-24 15:15:00|2013.7|2010.7|2009.9|2006.9|2013.7|2010.7|2008.3|2005.3|984
1629818400000|2021-08-24 15:20:00|2009.3|2006.3|2009.9|2006.9|2010.3|2007.3|2007.9|2004.9|627
1629818700000|2021-08-24 15:25:00|2010.3|2007.3|2010.6|2007.6|2011.9|2008.9|2009.8|2006.8|554
1629819000000|2021-08-24 15:30:00|2009.6|2006.6|2010.6|2007.6|2011.3|2008.3|2009.6|2006.6|243
1629819300000|2021-08-24 15:35:00|2010.3|2007.3|2010.9|2007.9|2011.1|2008.1|2009.3|2006.3|641
1629819600000|2021-08-24 15:40:00|2010.6|2007.6|2010.9|2007.9|2010.9|2007.9|2008.9|2005.9|163
1629819900000|2021-08-24 15:45:00|2010.4|2007.4|2010.9|2007.9|2011.9|2008.9|2010.4|2007.4|129
1629820200000|2021-08-24 15:50:00|2011.9|2008.9|2011.6|2008.6|2011.9|2008.9|2010.9|2007.9|270
1629820500000|2021-08-24 15:55:00|2011.3|2008.3|2011|2008|2012|2009|2010.3|2007.3|135
1629820800000|2021-08-24 16:00:00|2011.3|2008.3|2010|2007|2012|2009|2008.6|2005.6|322
1629821100000|2021-08-24 16:05:00|2009.6|2006.6|2009|2006|2011|2008|2009|2006|67
1629821400000|2021-08-24 16:10:00|2010|2007|2011|2008|2011|2008|2009|2006|142
1629821700000|2021-08-24 16:15:00|2012|2009|2011|2008|2012|2009|2010|2007|85
1629822000000|2021-08-24 16:20:00|2011.6|2008.6|2009.8|2006.8|2011.6|2008.6|2009.3|2006.3|598
1629822300000|2021-08-24 16:25:00|2010|2007|2011.6|2008.6|2011.6|2008.6|2008.6|2005.6|305
1629822600000|2021-08-24 16:30:00|2011.2|2008.2|2009.2|2006.2|2011.6|2008.6|2009.2|2006.2|234
1629822900000|2021-08-24 16:35:00|2008.9|2005.9|2011.2|2008.2|2011.2|2008.2|2008.9|2005.9|119
1629823200000|2021-08-24 16:40:00|2011.6|2008.6|2010|2007|2012|2009|2009.6|2006.6|406
1629823500000|2021-08-24 16:45:00|2009.6|2006.6|2008.3|2005.3|2010.6|2007.6|2007.6|2004.6|798
1629823800000|2021-08-24 16:50:00|2009|2006|2005.6|2002.6|2009|2006|2004.6|2001.6|2232
1629824100000|2021-08-24 16:55:00|2006.6|2003.6|2008|2005|2008|2005|2005.6|2002.6|1051
1629824400000|2021-08-24 17:00:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|0
1629876600000|2021-08-25 07:30:00|2000.7|1997.7|1995.7|1992.7|2004.8|2001.8|1994.1|1991.1|511
1629876900000|2021-08-25 07:35:00|1996.4|1993.4|1996.1|1993.1|1997.6|1994.6|1996.1|1993.1|207
1629877200000|2021-08-25 07:40:00|1996.3|1993.3|1995.1|1992.1|1996.3|1993.3|1995.1|1992.1|72
1629877500000|2021-08-25 07:45:00|1995.8|1992.8|1996.1|1993.1|1997.8|1994.8|1995.8|1992.8|98
1629877800000|2021-08-25 07:50:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1993.4|1990.4|243
1629878100000|2021-08-25 07:55:00|1994.5|1991.5|1995.8|1992.8|1997.1|1994.1|1993.6|1990.6|196
1629878400000|2021-08-25 08:00:00|1996.1|1993.1|1994.1|1991.1|1996.1|1993.1|1994.1|1991.1|79
1629878700000|2021-08-25 08:05:00|1994.4|1991.4|1995.8|1992.8|1996.1|1993.1|1994.3|1991.3|47
1629879000000|2021-08-25 08:10:00|1995.6|1992.6|1996.1|1993.1|1996.1|1993.1|1995.6|1992.6|27
1629879300000|2021-08-25 08:15:00|1995.6|1992.6|1994.8|1991.8|1996.1|1993.1|1994.8|1991.8|39
1629879600000|2021-08-25 08:20:00|1995.1|1992.1|1996.1|1993.1|1997.1|1994.1|1995.1|1992.1|58
1629879900000|2021-08-25 08:25:00|1995.8|1992.8|1996.8|1993.8|1997.8|1994.8|1995.8|1992.8|55
1629880200000|2021-08-25 08:30:00|1997.2|1994.2|1995.8|1992.8|1998.2|1995.2|1995.8|1992.8|61
1629880500000|2021-08-25 08:35:00|1996.5|1993.5|1995.8|1992.8|1996.8|1993.8|1995.8|1992.8|81
1629880800000|2021-08-25 08:40:00|1996.5|1993.5|1995.8|1992.8|1996.5|1993.5|1995.8|1992.8|62
1629881100000|2021-08-25 08:45:00|1995.1|1992.1|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|70
1629881400000|2021-08-25 08:50:00|1994.1|1991.1|1993.8|1990.8|1994.3|1991.3|1993.8|1990.8|37
1629881700000|2021-08-25 08:55:00|1993.5|1990.5|1993|1990|1993.8|1990.8|1991.8|1988.8|378
1629882000000|2021-08-25 09:00:00|1992.8|1989.8|1992.8|1989.8|1993.8|1990.8|1992.5|1989.5|102
1629882300000|2021-08-25 09:05:00|1993.3|1990.3|1993.8|1990.8|1996.2|1993.2|1993.3|1990.3|107
1629882600000|2021-08-25 09:10:00|1994.2|1991.2|1998.3|1995.3|1998.8|1995.8|1994.2|1991.2|78
1629882900000|2021-08-25 09:15:00|1998.5|1995.5|1998.5|1995.5|1998.8|1995.8|1997.5|1994.5|83
1629883200000|2021-08-25 09:20:00|1998.8|1995.8|1995.8|1992.8|1998.8|1995.8|1995.8|1992.8|22
1629883500000|2021-08-25 09:25:00|1996.5|1993.5|1998.5|1995.5|1998.5|1995.5|1996.5|1993.5|37
1629883800000|2021-08-25 09:30:00|1999.2|1996.2|2000.8|1997.8|2001.2|1998.2|1999.2|1996.2|200
1629884100000|2021-08-25 09:35:00|2000.7|1997.7|1999.2|1996.2|2001.2|1998.2|1999.2|1996.2|34
1629884400000|2021-08-25 09:40:00|2000.2|1997.2|2001.2|1998.2|2001.2|1998.2|2000.2|1997.2|28
1629884700000|2021-08-25 09:45:00|2000.7|1997.7|2001.2|1998.2|2001.2|1998.2|2000.7|1997.7|29
1629885000000|2021-08-25 09:50:00|2001.9|1998.9|2002.2|1999.2|2002.2|1999.2|2001.9|1998.9|64
1629885300000|2021-08-25 09:55:00|2001.2|1998.2|2001.9|1998.9|2001.9|1998.9|2000.2|1997.2|28
1629885600000|2021-08-25 10:00:00|2001.5|1998.5|1999.9|1996.9|2002.2|1999.2|1999.9|1996.9|19
1629885900000|2021-08-25 10:05:00|2000.2|1997.2|1997.9|1994.9|2000.9|1997.9|1997.9|1994.9|77
1629886200000|2021-08-25 10:10:00|||||||||26
1629886500000|2021-08-25 10:15:00|||||||||31
1629886800000|2021-08-25 10:20:00|||||||||52
1629887100000|2021-08-25 10:25:00|1997.3|1994.3|1999.6|1996.6|1999.6|1996.6|1997.3|1994.3|115
1629887400000|2021-08-25 10:30:00|1999.9|1996.9|1999.6|1996.6|1999.9|1996.9|1999.6|1996.6|6
1629887700000|2021-08-25 10:35:00|1999.2|1996.2|1998.6|1995.6|1999.2|1996.2|1997.9|1994.9|66
1629888000000|2021-08-25 10:40:00|1998.9|1995.9|2000.2|1997.2|2000.9|1997.9|1998.9|1995.9|37
1629888300000|2021-08-25 10:45:00|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|1999.9|1996.9|10
1629888600000|2021-08-25 10:50:00|2000.2|1997.2|1999.9|1996.9|2000.2|1997.2|1998.9|1995.9|21
1629888900000|2021-08-25 10:55:00|2001.6|1998.6|2001.2|1998.2|2001.6|1998.6|2001.2|1998.2|33
1629889200000|2021-08-25 11:00:00|2001.6|1998.6|2002.9|1999.9|2002.9|1999.9|2000.6|1997.6|128
1629889500000|2021-08-25 11:05:00|2003.3|2000.3|2002.9|1999.9|2003.3|2000.3|2002.3|1999.3|108
1629889800000|2021-08-25 11:10:00|2002.6|1999.6|2001.3|1998.3|2003.3|2000.3|2001.3|1998.3|109
1629890100000|2021-08-25 11:15:00|2001.9|1998.9|2001.9|1998.9|2002.4|1999.4|2000.9|1997.9|30
1629890400000|2021-08-25 11:20:00|2004.1|2001.1|2005.6|2002.6|2005.6|2002.6|2002.9|1999.9|239
1629890700000|2021-08-25 11:25:00|2006.6|2003.6|2010.6|2007.6|2012.6|2009.6|2006.6|2003.6|212
1629891000000|2021-08-25 11:30:00|2010.2|2007.2|2009.3|2006.3|2010.2|2007.2|2006.9|2003.9|215
1629891300000|2021-08-25 11:35:00|2009.9|2006.9|2009.9|2006.9|2011.6|2008.6|2009.5|2006.5|50
1629891600000|2021-08-25 11:40:00|2009.6|2006.6|2010.6|2007.6|2010.6|2007.6|2007.9|2004.9|38
1629891900000|2021-08-25 11:45:00|2011.3|2008.3|2011.5|2008.5|2012.6|2009.6|2010.4|2007.4|103
1629892200000|2021-08-25 11:50:00|2011|2008|2009.6|2006.6|2012|2009|2007.6|2004.6|97
1629892500000|2021-08-25 11:55:00|2010|2007|2015.1|2012.1|2015.3|2012.3|2010|2007|135
1629892800000|2021-08-25 12:00:00|2015.3|2012.3|2010.6|2007.6|2016.8|2013.8|2008.6|2005.6|264
1629893100000|2021-08-25 12:05:00|2011.1|2008.1|2019.6|2016.6|2019.6|2016.6|2011.1|2008.1|252
1629893400000|2021-08-25 12:10:00|2019.3|2016.3|2012.6|2009.6|2019.6|2016.6|2010.3|2007.3|349
1629893700000|2021-08-25 12:15:00|2012.3|2009.3|2016.6|2013.6|2017|2014|2011|2008|150
1629894000000|2021-08-25 12:20:00|2017|2014|2019|2016|2019.6|2016.6|2016|2013|335
1629894300000|2021-08-25 12:25:00|2020.3|2017.3|2019.3|2016.3|2021|2018|2018.6|2015.6|440
1629894600000|2021-08-25 12:30:00|2019|2016|2017|2014|2019.6|2016.6|2015.6|2012.6|728
1629894900000|2021-08-25 12:35:00|2016.8|2013.8|2013.6|2010.6|2016.8|2013.8|2013.3|2010.3|260
1629895200000|2021-08-25 12:40:00|2014.3|2011.3|2019|2016|2019|2016|2014.3|2011.3|35
1629895500000|2021-08-25 12:45:00|2018.7|2015.7|2016.6|2013.6|2019|2016|2015|2012|99
1629895800000|2021-08-25 12:50:00|2016|2013|2017|2014|2017|2014|2015.3|2012.3|38
1629896100000|2021-08-25 12:55:00|2017.6|2014.6|2015.3|2012.3|2018.6|2015.6|2014.8|2011.8|132
1629896400000|2021-08-25 13:00:00|2014.3|2011.3|2011.6|2008.6|2014.3|2011.3|2011.3|2008.3|88
1629896700000|2021-08-25 13:05:00|2011.3|2008.3|2013.6|2010.6|2014.6|2011.6|2011.3|2008.3|95
1629897000000|2021-08-25 13:10:00|2013.3|2010.3|2015|2012|2015|2012|2012.6|2009.6|113
1629897300000|2021-08-25 13:15:00|2016|2013|2013.3|2010.3|2017.8|2014.8|2013.3|2010.3|108
1629897600000|2021-08-25 13:20:00|2013.6|2010.6|2012.8|2009.8|2014.3|2011.3|2012.6|2009.6|175
1629897900000|2021-08-25 13:25:00|2012.6|2009.6|2009.5|2006.5|2013.3|2010.3|2008|2005|127
1629898200000|2021-08-25 13:30:00|2009.3|2006.3|2002|1999|2010.2|2007.2|1999.9|1996.9|1305
1629898500000|2021-08-25 13:35:00|2001.6|1998.6|2004|2001|2005|2002|2001|1998|232
1629898800000|2021-08-25 13:40:00|2004.1|2001.1|2003.8|2000.8|2007.3|2004.3|2003.6|2000.6|230
1629899100000|2021-08-25 13:45:00|2004|2001|2003.6|2000.6|2006|2003|2002.1|1999.1|163
1629899400000|2021-08-25 13:50:00|2003.8|2000.8|2001.6|1998.6|2005.3|2002.3|2001.6|1998.6|190
1629899700000|2021-08-25 13:55:00|2001.3|1998.3|2007|2004|2007|2004|2000|1997|354
1629900000000|2021-08-25 14:00:00|2006.6|2003.6|2008|2005|2008.5|2005.5|2005.6|2002.6|139
1629900300000|2021-08-25 14:05:00|2007.6|2004.6|2007|2004|2009|2006|2007|2004|223
1629900600000|2021-08-25 14:10:00|2007.6|2004.6|2004.3|2001.3|2009|2006|2003|2000|381
1629900900000|2021-08-25 14:15:00|2004|2001|2000.7|1997.7|2004|2001|2000.2|1997.2|177
1629901200000|2021-08-25 14:20:00|2001|1998|2004|2001|2004|2001|2001|1998|351
1629901500000|2021-08-25 14:25:00|2004.3|2001.3|2003|2000|2004.3|2001.3|2001.7|1998.7|149
1629901800000|2021-08-25 14:30:00|2003.2|2000.2|2003|2000|2006.7|2003.7|2002.8|1999.8|190
1629902100000|2021-08-25 14:35:00|2003.2|2000.2|2002.3|1999.3|2004|2001|2002|1999|137
1629902400000|2021-08-25 14:40:00|2001.7|1998.7|2002.7|1999.7|2002.7|1999.7|2001|1998|150
1629902700000|2021-08-25 14:45:00|2002.3|1999.3|2005.7|2002.7|2005.7|2002.7|2002|1999|290
1629903000000|2021-08-25 14:50:00|2006.2|2003.2|2002|1999|2006.8|2003.8|2002|1999|426
1629903300000|2021-08-25 14:55:00|2001.7|1998.7|2003|2000|2003.7|2000.7|2001|1998|117
1629903600000|2021-08-25 15:00:00|2002.7|1999.7|2004.7|2001.7|2006.7|2003.7|2002.7|1999.7|278
1629903900000|2021-08-25 15:05:00|2005|2002|2010|2007|2010.2|2007.2|2005|2002|250
1629904200000|2021-08-25 15:10:00|2009.7|2006.7|2008|2005|2010.7|2007.7|2008|2005|110
1629904500000|2021-08-25 15:15:00|2007.7|2004.7|2008.7|2005.7|2010.7|2007.7|2007.7|2004.7|504
1629904800000|2021-08-25 15:20:00|2008.4|2005.4|2010.7|2007.7|2011|2008|2008.4|2005.4|215
1629905100000|2021-08-25 15:25:00|2010|2007|2014|2011|2014|2011|2010|2007|242
1629905400000|2021-08-25 15:30:00|2013.7|2010.7|2013|2010|2014|2011|2012|2009|206
1629905700000|2021-08-25 15:35:00|2012|2009|2012|2009|2013.4|2010.4|2010.7|2007.7|233
1629906000000|2021-08-25 15:40:00|2012.5|2009.5|2011|2008|2014|2011|2011|2008|146
1629906300000|2021-08-25 15:45:00|2010|2007|2008.4|2005.4|2010|2007|2008.3|2005.3|277
1629906600000|2021-08-25 15:50:00|2009|2006|2015|2012|2016|2013|2008|2005|316
1629906900000|2021-08-25 15:55:00|2014|2011|2015|2012|2015|2012|2014|2011|48
1629907200000|2021-08-25 16:00:00|2015.4|2012.4|2014.9|2011.9|2015.7|2012.7|2013.7|2010.7|260
1629907500000|2021-08-25 16:05:00|2014.7|2011.7|2019|2016|2020|2017|2014.7|2011.7|306
1629907800000|2021-08-25 16:10:00|2018|2015|2018.7|2015.7|2019.4|2016.4|2017.2|2014.2|100
1629908100000|2021-08-25 16:15:00|2019.4|2016.4|2023.7|2020.7|2024.6|2021.6|2019.4|2016.4|515
1629908400000|2021-08-25 16:20:00|2023.5|2020.5|2026.2|2023.2|2026.7|2023.7|2023.4|2020.4|548
1629908700000|2021-08-25 16:25:00|2026.4|2023.4|2025.4|2022.4|2026.4|2023.4|2023.9|2020.9|455
1629909000000|2021-08-25 16:30:00|2025.2|2022.2|2025.4|2022.4|2026.4|2023.4|2024.7|2021.7|178
1629909300000|2021-08-25 16:35:00|2025.8|2022.8|2023.8|2020.8|2025.8|2022.8|2022.3|2019.3|274
1629909600000|2021-08-25 16:40:00|2023.4|2020.4|2023.1|2020.1|2023.8|2020.8|2022.1|2019.1|435
1629909900000|2021-08-25 16:45:00|2022.4|2019.4|2024.1|2021.1|2024.4|2021.4|2022.4|2019.4|75
1629910200000|2021-08-25 16:50:00|2024.8|2021.8|2018.4|2015.4|2027.4|2024.4|2018.4|2015.4|1877
1629910500000|2021-08-25 16:55:00|2018.6|2015.6|2029.8|2026.8|2030.1|2027.1|2017.4|2014.4|990
1629910800000|2021-08-25 17:00:00|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|0
1629963000000|2021-08-26 07:30:00|2027.9|2024.9|2033.3|2030.3|2033.3|2030.3|2027.9|2024.9|282
1629963300000|2021-08-26 07:35:00|2033.8|2030.8|2025.3|2022.3|2033.8|2030.8|2025.3|2022.3|282
1629963600000|2021-08-26 07:40:00|2025.9|2022.9|2025.6|2022.6|2026.3|2023.3|2024.8|2021.8|35
1629963900000|2021-08-26 07:45:00|2025.3|2022.3|2023.9|2020.9|2027.1|2024.1|2022.9|2019.9|142
1629964200000|2021-08-26 07:50:00|2024.3|2021.3|2019.6|2016.6|2025.3|2022.3|2019.3|2016.3|119
1629964500000|2021-08-26 07:55:00|2019.3|2016.3|2019.6|2016.6|2021.9|2018.9|2019.3|2016.3|67
1629964800000|2021-08-26 08:00:00|2019.3|2016.3|2013.9|2010.9|2019.3|2016.3|2012.6|2009.6|145
1629965100000|2021-08-26 08:05:00|2014.3|2011.3|2014.6|2011.6|2015.3|2012.3|2013.3|2010.3|168
1629965400000|2021-08-26 08:10:00|2014.9|2011.9|2013.3|2010.3|2016.3|2013.3|2012.6|2009.6|89
1629965700000|2021-08-26 08:15:00|2013.6|2010.6|2011.8|2008.8|2013.6|2010.6|2009.6|2006.6|321
1629966000000|2021-08-26 08:20:00|2012|2009|2008.3|2005.3|2012.8|2009.8|2008.3|2005.3|114
1629966300000|2021-08-26 08:25:00|2008.1|2005.1|2007.6|2004.6|2009.3|2006.3|2006.4|2003.4|511
1629966600000|2021-08-26 08:30:00|2007.3|2004.3|2006.3|2003.3|2008.6|2005.6|2005.9|2002.9|398
1629966900000|2021-08-26 08:35:00|2006.6|2003.6|2006.6|2003.6|2009.3|2006.3|2006.3|2003.3|91
1629967200000|2021-08-26 08:40:00|2006.3|2003.3|2007.6|2004.6|2008.3|2005.3|2005.9|2002.9|58
1629967500000|2021-08-26 08:45:00|2007.3|2004.3|2008|2005|2009.5|2006.5|2006.9|2003.9|76
1629967800000|2021-08-26 08:50:00|2007.8|2004.8|2008.6|2005.6|2010.1|2007.1|2007.8|2004.8|77
1629968100000|2021-08-26 08:55:00|2009.1|2006.1|2010.6|2007.6|2010.6|2007.6|2009.1|2006.1|169
1629968400000|2021-08-26 09:00:00|2011|2008|2010|2007|2011.6|2008.6|2010|2007|45
1629968700000|2021-08-26 09:05:00|2009.3|2006.3|2009.3|2006.3|2009.6|2006.6|2009.3|2006.3|24
1629969000000|2021-08-26 09:10:00|2009.5|2006.5|2009.6|2006.6|2011|2008|2009.3|2006.3|49
1629969300000|2021-08-26 09:15:00|2009.5|2006.5|2011.6|2008.6|2012|2009|2009.5|2006.5|112
1629969600000|2021-08-26 09:20:00|2010.6|2007.6|2010.3|2007.3|2011|2008|2010|2007|53
1629969900000|2021-08-26 09:25:00|2010|2007|2009.8|2006.8|2010|2007|2009.8|2006.8|25
1629970200000|2021-08-26 09:30:00|2009.3|2006.3|2007|2004|2010|2007|2007|2004|88
1629970500000|2021-08-26 09:35:00|2006.6|2003.6|2008.7|2005.7|2008.7|2005.7|2006.6|2003.6|62
1629970800000|2021-08-26 09:40:00|2009|2006|2007|2004|2009|2006|2007|2004|28
1629971100000|2021-08-26 09:45:00|2008|2005|2007|2004|2008|2005|2006.7|2003.7|35
1629971400000|2021-08-26 09:50:00|2007.5|2004.5|2007|2004|2008|2005|2007|2004|31
1629971700000|2021-08-26 09:55:00|2007.3|2004.3|2008|2005|2008.5|2005.5|2007|2004|45
1629972000000|2021-08-26 10:00:00|2008.3|2005.3|2009.7|2006.7|2010.2|2007.2|2007.3|2004.3|67
1629972300000|2021-08-26 10:05:00|2009.3|2006.3|2006.5|2003.5|2009.3|2006.3|2006.5|2003.5|46
1629972600000|2021-08-26 10:10:00|2006.7|2003.7|2006|2003|2006.7|2003.7|2004.3|2001.3|73
1629972900000|2021-08-26 10:15:00|2007.7|2004.7|2007.7|2004.7|2008|2005|2007|2004|30
1629973200000|2021-08-26 10:20:00|2007|2004|2007|2004|2007|2004|2006.3|2003.3|19
1629973500000|2021-08-26 10:25:00|2008|2005|2009.7|2006.7|2010|2007|2007.7|2004.7|59
1629973800000|2021-08-26 10:30:00|2010|2007|2008.3|2005.3|2010|2007|2007.3|2004.3|180
1629974100000|2021-08-26 10:35:00|2008|2005|2006.3|2003.3|2008|2005|2006.3|2003.3|34
1629974400000|2021-08-26 10:40:00|2006.8|2003.8|2006.3|2003.3|2007|2004|2006.3|2003.3|18
1629974700000|2021-08-26 10:45:00|2007.3|2004.3|2007.3|2004.3|2007.3|2004.3|2007|2004|28
1629975000000|2021-08-26 10:50:00|2008|2005|2007.4|2004.4|2008|2005|2007.3|2004.3|17
1629975300000|2021-08-26 10:55:00|2006.4|2003.4|2005.4|2002.4|2006.7|2003.7|2005.4|2002.4|30
1629975600000|2021-08-26 11:00:00|2007|2004|2005.4|2002.4|2007.4|2004.4|2005.4|2002.4|57
1629975900000|2021-08-26 11:05:00|2006.4|2003.4|2006|2003|2006.4|2003.4|2006|2003|20
1629976200000|2021-08-26 11:10:00|2006.4|2003.4|2008|2005|2008|2005|2006|2003|33
1629976500000|2021-08-26 11:15:00|2008.4|2005.4|2010|2007|2010.4|2007.4|2008.4|2005.4|68
1629976800000|2021-08-26 11:20:00|2010.7|2007.7|2010.5|2007.5|2011.5|2008.5|2010.4|2007.4|58
1629977100000|2021-08-26 11:25:00|2010.4|2007.4|2009.4|2006.4|2010.4|2007.4|2007.4|2004.4|58
1629977400000|2021-08-26 11:30:00|2009|2006|2006.4|2003.4|2009|2006|2006.4|2003.4|32
1629977700000|2021-08-26 11:35:00|2006|2003|2006.9|2003.9|2007.4|2004.4|2006|2003|7
1629978000000|2021-08-26 11:40:00|2007|2004|2005.4|2002.4|2007.4|2004.4|2004.4|2001.4|89
1629978300000|2021-08-26 11:45:00|2006.4|2003.4|2007.9|2004.9|2009|2006|2005.9|2002.9|59
1629978600000|2021-08-26 11:50:00|2008.1|2005.1|2005.2|2002.2|2008.4|2005.4|2004.4|2001.4|146
1629978900000|2021-08-26 11:55:00|2005|2002|2006.7|2003.7|2006.7|2003.7|2004.7|2001.7|58
1629979200000|2021-08-26 12:00:00|2007|2004|2003|2000|2007.7|2004.7|2003|2000|336
1629979500000|2021-08-26 12:05:00|2002|1999|2001|1998|2002|1999|2000|1997|471
1629979800000|2021-08-26 12:10:00|2000.7|1997.7|2002.4|1999.4|2004.4|2001.4|2000|1997|404
1629980100000|2021-08-26 12:15:00|2001.4|1998.4|1999.7|1996.7|2003.4|2000.4|1999.4|1996.4|266
1629980400000|2021-08-26 12:20:00|1999.1|1996.1|2010.4|2007.4|2010.8|2007.8|1999.1|1996.1|1042
1629980700000|2021-08-26 12:25:00|2010.8|2007.8|2009.1|2006.1|2011.6|2008.6|2008.1|2005.1|325
1629981000000|2021-08-26 12:30:00|2008.7|2005.7|2012.1|2009.1|2013.4|2010.4|2007.4|2004.4|346
1629981300000|2021-08-26 12:35:00|2012.4|2009.4|2014.4|2011.4|2015.4|2012.4|2009.4|2006.4|193
1629981600000|2021-08-26 12:40:00|2015.1|2012.1|2011.8|2008.8|2016.1|2013.1|2011.1|2008.1|163
1629981900000|2021-08-26 12:45:00|2011.9|2008.9|2011.4|2008.4|2013.1|2010.1|2010.8|2007.8|293
1629982200000|2021-08-26 12:50:00|2011.8|2008.8|2012.8|2009.8|2013.8|2010.8|2011.8|2008.8|79
1629982500000|2021-08-26 12:55:00|2011.8|2008.8|2010.8|2007.8|2014.1|2011.1|2009.8|2006.8|285
1629982800000|2021-08-26 13:00:00|2011.1|2008.1|2009.4|2006.4|2011.8|2008.8|2008.4|2005.4|113
1629983100000|2021-08-26 13:05:00|2008.8|2005.8|2010.4|2007.4|2011.1|2008.1|2008.1|2005.1|49
1629983400000|2021-08-26 13:10:00|2009.9|2006.9|2012.8|2009.8|2012.8|2009.8|2009.4|2006.4|201
1629983700000|2021-08-26 13:15:00|2013.1|2010.1|2010.1|2007.1|2014.8|2011.8|2008.8|2005.8|306
1629984000000|2021-08-26 13:20:00|2010.4|2007.4|2009.8|2006.8|2010.9|2007.9|2008.4|2005.4|80
1629984300000|2021-08-26 13:25:00|2009.4|2006.4|2010.6|2007.6|2010.8|2007.8|2007.8|2004.8|81
1629984600000|2021-08-26 13:30:00|2010.3|2007.3|2007.1|2004.1|2011.8|2008.8|2006.4|2003.4|182
1629984900000|2021-08-26 13:35:00|2006.4|2003.4|2004.8|2001.8|2006.4|2003.4|2004.4|2001.4|170
1629985200000|2021-08-26 13:40:00|2004.6|2001.6|2006.4|2003.4|2007.8|2004.8|2003.4|2000.4|263
1629985500000|2021-08-26 13:45:00|2005.4|2002.4|2007.4|2004.4|2009.6|2006.6|2005.4|2002.4|238
1629985800000|2021-08-26 13:50:00|2006.8|2003.8|2008.6|2005.6|2008.6|2005.6|2004.1|2001.1|234
1629986100000|2021-08-26 13:55:00|2008.8|2005.8|2006.5|2003.5|2009.4|2006.4|2006.5|2003.5|146
1629986400000|2021-08-26 14:00:00|2007.1|2004.1|2005.5|2002.5|2009.8|2006.8|2005.5|2002.5|269
1629986700000|2021-08-26 14:05:00|2006.5|2003.5|2008.8|2005.8|2008.8|2005.8|2005.1|2002.1|138
1629987000000|2021-08-26 14:10:00|2011.1|2008.1|2015.1|2012.1|2015.5|2012.5|2011.1|2008.1|277
1629987300000|2021-08-26 14:15:00|2014.8|2011.8|2013.8|2010.8|2015.8|2012.8|2012.5|2009.5|177
1629987600000|2021-08-26 14:20:00|2012.8|2009.8|2013.5|2010.5|2014.5|2011.5|2011.8|2008.8|114
1629987900000|2021-08-26 14:25:00|2013.1|2010.1|2008.8|2005.8|2013.5|2010.5|2008.8|2005.8|183
1629988200000|2021-08-26 14:30:00|2008.3|2005.3|2005.8|2002.8|2011|2008|2005.6|2002.6|201
1629988500000|2021-08-26 14:35:00|2006.1|2003.1|2005.5|2002.5|2009.1|2006.1|2005.1|2002.1|157
1629988800000|2021-08-26 14:40:00|2005.1|2002.1|2005.1|2002.1|2007.5|2004.5|2004.5|2001.5|218
1629989100000|2021-08-26 14:45:00|2005|2002|2005.3|2002.3|2006.5|2003.5|2004.5|2001.5|319
1629989400000|2021-08-26 14:50:00|2005.5|2002.5|2006.1|2003.1|2008.1|2005.1|2003.5|2000.5|163
1629989700000|2021-08-26 14:55:00|2006.5|2003.5|2005.8|2002.8|2008.3|2005.3|2004.1|2001.1|200
1629990000000|2021-08-26 15:00:00|2006.1|2003.1|2006.3|2003.3|2007.1|2004.1|2005.5|2002.5|191
1629990300000|2021-08-26 15:05:00|2005.8|2002.8|2004.5|2001.5|2005.8|2002.8|2002.8|1999.8|204
1629990600000|2021-08-26 15:10:00|2004.8|2001.8|2002.8|1999.8|2005.5|2002.5|2002.2|1999.2|427
1629990900000|2021-08-26 15:15:00|2003.5|2000.5|2005.5|2002.5|2007.7|2004.7|2002.8|1999.8|241
1629991200000|2021-08-26 15:20:00|2004.8|2001.8|2005.5|2002.5|2005.5|2002.5|2004.5|2001.5|52
1629991500000|2021-08-26 15:25:00|2006.2|2003.2|2010.2|2007.2|2010.2|2007.2|2005.5|2002.5|300
1629991800000|2021-08-26 15:30:00|2009.5|2006.5|2008.8|2005.8|2009.5|2006.5|2007.2|2004.2|219
1629992100000|2021-08-26 15:35:00|2009.2|2006.2|2006.2|2003.2|2009.2|2006.2|2006.2|2003.2|76
1629992400000|2021-08-26 15:40:00|2006.5|2003.5|2006.8|2003.8|2007.2|2004.2|2005.5|2002.5|277
1629992700000|2021-08-26 15:45:00|2007.2|2004.2|2008.2|2005.2|2009.2|2006.2|2006.8|2003.8|412
1629993000000|2021-08-26 15:50:00|2008.5|2005.5|2009.4|2006.4|2009.9|2006.9|2006.2|2003.2|191
1629993300000|2021-08-26 15:55:00|2009.5|2006.5|2008.2|2005.2|2011.2|2008.2|2008.2|2005.2|532
1629993600000|2021-08-26 16:00:00|2008.5|2005.5|2007.5|2004.5|2009.2|2006.2|2007.5|2004.5|90
1629993900000|2021-08-26 16:05:00|2007.2|2004.2|2006.2|2003.2|2008.7|2005.7|2006.2|2003.2|90
1629994200000|2021-08-26 16:10:00|2006.9|2003.9|2008.5|2005.5|2008.5|2005.5|2006.2|2003.2|312
1629994500000|2021-08-26 16:15:00|2008.9|2005.9|2007.9|2004.9|2009.5|2006.5|2007.2|2004.2|303
1629994800000|2021-08-26 16:20:00|2007.5|2004.5|2007.2|2004.2|2009.5|2006.5|2006.9|2003.9|115
1629995100000|2021-08-26 16:25:00|2007.5|2004.5|2010.2|2007.2|2010.7|2007.7|2006.2|2003.2|269
1629995400000|2021-08-26 16:30:00|2010.6|2007.6|2010.9|2007.9|2010.9|2007.9|2009.2|2006.2|57
1629995700000|2021-08-26 16:35:00|2011.2|2008.2|2011.2|2008.2|2011.9|2008.9|2009.6|2006.6|488
1629996000000|2021-08-26 16:40:00|2010.7|2007.7|2013.1|2010.1|2013.6|2010.6|2009.9|2006.9|719
1629996300000|2021-08-26 16:45:00|2012.6|2009.6|2018.3|2015.3|2018.9|2015.9|2012.2|2009.2|912
1629996600000|2021-08-26 16:50:00|2018.6|2015.6|2012.6|2009.6|2018.6|2015.6|2012.6|2009.6|1436
1629996900000|2021-08-26 16:55:00|2012.2|2009.2|2012.9|2009.9|2014.9|2011.9|2011.6|2008.6|663
1630049400000|2021-08-27 07:30:00|2012.7|2009.7|2016|2013|2016|2013|2009.5|2006.5|367
1630049700000|2021-08-27 07:35:00|2016.4|2013.4|2017|2014|2017|2014|2014.4|2011.4|123
1630050000000|2021-08-27 07:40:00|2017.4|2014.4|2016.7|2013.7|2017.4|2014.4|2015.7|2012.7|47
1630050300000|2021-08-27 07:45:00|2017|2014|2017.4|2014.4|2017.4|2014.4|2016.4|2013.4|52
1630050600000|2021-08-27 07:50:00|2017|2014|2017|2014|2019.7|2016.7|2017|2014|159
1630050900000|2021-08-27 07:55:00|2018|2015|2014.2|2011.2|2018|2015|2013.7|2010.7|62
1630051200000|2021-08-27 08:00:00|2014.4|2011.4|2017|2014|2017|2014|2013.9|2010.9|51
1630051500000|2021-08-27 08:05:00|2016.4|2013.4|2017|2014|2017|2014|2016|2013|28
1630051800000|2021-08-27 08:10:00|2016.9|2013.9|2018|2015|2019|2016|2016.4|2013.4|53
1630052100000|2021-08-27 08:15:00|2017.7|2014.7|2017.4|2014.4|2017.7|2014.7|2015.7|2012.7|34
1630052400000|2021-08-27 08:20:00|2018|2015|2016|2013|2019.7|2016.7|2015.7|2012.7|69
1630052700000|2021-08-27 08:25:00|2016.7|2013.7|2016.7|2013.7|2017|2014|2016|2013|36
1630053000000|2021-08-27 08:30:00|2016.4|2013.4|2015.1|2012.1|2016.7|2013.7|2015.1|2012.1|18
1630053300000|2021-08-27 08:35:00|2015.2|2012.2|2016.1|2013.1|2016.1|2013.1|2014.1|2011.1|23
1630053600000|2021-08-27 08:40:00|2015.7|2012.7|2018.4|2015.4|2018.4|2015.4|2015.7|2012.7|30
1630053900000|2021-08-27 08:45:00|2018.1|2015.1|2016.7|2013.7|2018.7|2015.7|2016.7|2013.7|94
1630054500000|2021-08-27 08:55:00|2016.6|2013.6|2014.1|2011.1|2016.6|2013.6|2014.1|2011.1|25
1630054800000|2021-08-27 09:00:00|2015.1|2012.1|2017.7|2014.7|2018.7|2015.7|2015.1|2012.1|40
1630055100000|2021-08-27 09:05:00|2017.4|2014.4|2019.4|2016.4|2020.7|2017.7|2016.7|2013.7|299
1630055400000|2021-08-27 09:10:00|2019.1|2016.1|2019.4|2016.4|2019.4|2016.4|2019.1|2016.1|15
1630055700000|2021-08-27 09:15:00|2019.6|2016.6|2020.1|2017.1|2020.1|2017.1|2019.1|2016.1|77
1630056000000|2021-08-27 09:20:00|2020.2|2017.2|2017.7|2014.7|2020.7|2017.7|2017.7|2014.7|132
1630056300000|2021-08-27 09:25:00|2017.6|2014.6|2017.7|2014.7|2018.1|2015.1|2017.4|2014.4|14
1630056600000|2021-08-27 09:30:00|2017.1|2014.1|2018.1|2015.1|2018.7|2015.7|2017.1|2014.1|31
1630056900000|2021-08-27 09:35:00|2018.7|2015.7|2019.4|2016.4|2019.4|2016.4|2018.1|2015.1|39
1630057200000|2021-08-27 09:40:00|2019.1|2016.1|2018.4|2015.4|2019.1|2016.1|2017.7|2014.7|26
1630057500000|2021-08-27 09:45:00|2018.8|2015.8|2020.4|2017.4|2020.4|2017.4|2018.8|2015.8|73
1630057800000|2021-08-27 09:50:00|2019.8|2016.8|2019.8|2016.8|2020.8|2017.8|2018.6|2015.6|51
1630058100000|2021-08-27 09:55:00|2019.4|2016.4|2019.9|2016.9|2020.1|2017.1|2019.3|2016.3|23
1630058400000|2021-08-27 10:00:00|2020.1|2017.1|2022.1|2019.1|2022.4|2019.4|2018.8|2015.8|243
1630058700000|2021-08-27 10:05:00|2021.4|2018.4|2022.4|2019.4|2023.1|2020.1|2021.1|2018.1|99
1630059000000|2021-08-27 10:10:00|2023.1|2020.1|2023.1|2020.1|2023.1|2020.1|2021.8|2018.8|66
1630059300000|2021-08-27 10:15:00|2022.9|2019.9|2022.1|2019.1|2022.9|2019.9|2020.4|2017.4|339
1630059600000|2021-08-27 10:20:00|2022.8|2019.8|2024.8|2021.8|2025.8|2022.8|2022.8|2019.8|259
1630059900000|2021-08-27 10:25:00|2025.1|2022.1|2024.8|2021.8|2026.1|2023.1|2024.1|2021.1|343
1630060200000|2021-08-27 10:30:00|2025.1|2022.1|2029.4|2026.4|2030.8|2027.8|2025.1|2022.1|653
1630060500000|2021-08-27 10:35:00|2029.8|2026.8|2030.8|2027.8|2031.3|2028.3|2028.8|2025.8|627
1630060800000|2021-08-27 10:40:00|2030.4|2027.4|2032.8|2029.8|2034.8|2031.8|2030.4|2027.4|508
1630061100000|2021-08-27 10:45:00|2033.1|2030.1|2033.1|2030.1|2033.4|2030.4|2031.8|2028.8|370
1630061400000|2021-08-27 10:50:00|2032.6|2029.6|2032.8|2029.8|2033.1|2030.1|2032.1|2029.1|93
1630061700000|2021-08-27 10:55:00|2033.1|2030.1|2029.1|2026.1|2035.1|2032.1|2028.8|2025.8|302
1630062000000|2021-08-27 11:00:00|2029.4|2026.4|2028.8|2025.8|2030.4|2027.4|2028.8|2025.8|57
1630062300000|2021-08-27 11:05:00|2029|2026|2032.1|2029.1|2033.8|2030.8|2028.8|2025.8|103
1630062600000|2021-08-27 11:10:00|2031.8|2028.8|2031.8|2028.8|2031.8|2028.8|2029.8|2026.8|31
1630062900000|2021-08-27 11:15:00|2032.1|2029.1|2031.1|2028.1|2032.1|2029.1|2031.1|2028.1|12
1630063200000|2021-08-27 11:20:00|2031.3|2028.3|2033.6|2030.6|2033.8|2030.8|2030.8|2027.8|83
1630063500000|2021-08-27 11:25:00|2033.5|2030.5|2033.1|2030.1|2033.8|2030.8|2032.1|2029.1|70
1630063800000|2021-08-27 11:30:00|2032.8|2029.8|2033.1|2030.1|2033.1|2030.1|2030.8|2027.8|73
1630064100000|2021-08-27 11:35:00|2033.8|2030.8|2031.8|2028.8|2033.8|2030.8|2031.3|2028.3|62
1630064400000|2021-08-27 11:40:00|2032.5|2029.5|2029.8|2026.8|2032.5|2029.5|2029.1|2026.1|40
1630064700000|2021-08-27 11:45:00|2030.1|2027.1|2027.6|2024.6|2030.5|2027.5|2027.5|2024.5|37
1630065000000|2021-08-27 11:50:00|2027.8|2024.8|2029.8|2026.8|2030.5|2027.5|2027.8|2024.8|173
1630065300000|2021-08-27 11:55:00|2030.8|2027.8|2027.1|2024.1|2030.8|2027.8|2027.1|2024.1|66
1630065600000|2021-08-27 12:00:00|2027.8|2024.8|2031.8|2028.8|2035.1|2032.1|2027.8|2024.8|302
1630065900000|2021-08-27 12:05:00|2032|2029|2032.1|2029.1|2033.1|2030.1|2031.8|2028.8|303
1630066200000|2021-08-27 12:10:00|2032.6|2029.6|2032.5|2029.5|2034.8|2031.8|2029.7|2026.7|429
1630066500000|2021-08-27 12:15:00|2032.2|2029.2|2030.8|2027.8|2033.7|2030.7|2030.5|2027.5|132
1630066800000|2021-08-27 12:20:00|2031.5|2028.5|2030.8|2027.8|2031.5|2028.5|2029.2|2026.2|174
1630067100000|2021-08-27 12:25:00|2031.2|2028.2|2034.2|2031.2|2034.7|2031.7|2031.2|2028.2|97
1630067400000|2021-08-27 12:30:00|2034.8|2031.8|2034.8|2031.8|2036.8|2033.8|2034.8|2031.8|343
1630067700000|2021-08-27 12:35:00|2035.2|2032.2|2035.2|2032.2|2036.2|2033.2|2034.2|2031.2|91
1630068000000|2021-08-27 12:40:00|2034.8|2031.8|2032.5|2029.5|2034.8|2031.8|2032.5|2029.5|417
1630068300000|2021-08-27 12:45:00|2031.5|2028.5|2034.8|2031.8|2035.5|2032.5|2031.5|2028.5|197
1630068600000|2021-08-27 12:50:00|2034.2|2031.2|2034.5|2031.5|2035.5|2032.5|2033.3|2030.3|175
1630068900000|2021-08-27 12:55:00|2034.8|2031.8|2033.5|2030.5|2035.2|2032.2|2033.5|2030.5|116
1630069200000|2021-08-27 13:00:00|2032.8|2029.8|2032.3|2029.3|2032.8|2029.8|2030.8|2027.8|120
1630069500000|2021-08-27 13:05:00|2031.8|2028.8|2023.7|2020.7|2032.5|2029.5|2021.8|2018.8|1016
1630069800000|2021-08-27 13:10:00|2023.5|2020.5|2021.9|2018.9|2023.9|2020.9|2017.9|2014.9|650
1630070100000|2021-08-27 13:15:00|2021.5|2018.5|2022.2|2019.2|2022.5|2019.5|2019.2|2016.2|219
1630070400000|2021-08-27 13:20:00|2022.5|2019.5|2023.9|2020.9|2025.2|2022.2|2022.2|2019.2|207
1630070700000|2021-08-27 13:25:00|2023.5|2020.5|2025.5|2022.5|2025.5|2022.5|2022.5|2019.5|132
1630071000000|2021-08-27 13:30:00|2026.2|2023.2|2022.5|2019.5|2026.2|2023.2|2020.2|2017.2|370
1630071300000|2021-08-27 13:35:00|2022.2|2019.2|2023.5|2020.5|2024.2|2021.2|2020.5|2017.5|240
1630071600000|2021-08-27 13:40:00|2023.9|2020.9|2024.9|2021.9|2025.2|2022.2|2020.2|2017.2|266
1630071900000|2021-08-27 13:45:00|2025.5|2022.5|2026.9|2023.9|2027.9|2024.9|2023.5|2020.5|208
1630072200000|2021-08-27 13:50:00|2026.5|2023.5|2027.9|2024.9|2028.7|2025.7|2025.5|2022.5|167
1630072500000|2021-08-27 13:55:00|2028.2|2025.2|2030.2|2027.2|2031.2|2028.2|2025.2|2022.2|288
1630072800000|2021-08-27 14:00:00|2030.5|2027.5|2030.5|2027.5|2033|2030|2029.5|2026.5|221
1630073100000|2021-08-27 14:05:00|2030.2|2027.2|2034.2|2031.2|2035.2|2032.2|2028.5|2025.5|499
1630073400000|2021-08-27 14:10:00|2033.9|2030.9|2034.4|2031.4|2035.9|2032.9|2033.2|2030.2|204
1630073700000|2021-08-27 14:15:00|2034.2|2031.2|2034.9|2031.9|2036.4|2033.4|2033.9|2030.9|231
1630074000000|2021-08-27 14:20:00|2035.4|2032.4|2032.9|2029.9|2037.9|2034.9|2032.9|2029.9|374
1630074300000|2021-08-27 14:25:00|2033.4|2030.4|2032.2|2029.2|2035.5|2032.5|2032.2|2029.2|454
1630074600000|2021-08-27 14:30:00|2033.9|2030.9|2032.6|2029.6|2037.5|2034.5|2032.6|2029.6|305
1630074900000|2021-08-27 14:35:00|2032.2|2029.2|2033.6|2030.6|2034.2|2031.2|2031.6|2028.6|239
1630075200000|2021-08-27 14:40:00|2033.9|2030.9|2033.9|2030.9|2034.2|2031.2|2031.2|2028.2|139
1630075500000|2021-08-27 14:45:00|2034.2|2031.2|2034.9|2031.9|2035.2|2032.2|2033.2|2030.2|255
1630075800000|2021-08-27 14:50:00|2034.6|2031.6|2035.2|2032.2|2036.2|2033.2|2033.6|2030.6|169
1630076100000|2021-08-27 14:55:00|2035.7|2032.7|2036.2|2033.2|2036.2|2033.2|2034.2|2031.2|87
1630076400000|2021-08-27 15:00:00|2036.9|2033.9|2039.9|2036.9|2041.2|2038.2|2036.9|2033.9|360
1630076700000|2021-08-27 15:05:00|2039.7|2036.7|2038.9|2035.9|2042.2|2039.2|2037.9|2034.9|432
1630077000000|2021-08-27 15:10:00|2038.6|2035.6|2035.6|2032.6|2038.6|2035.6|2034.9|2031.9|208
1630077300000|2021-08-27 15:15:00|2035.9|2032.9|2036.9|2033.9|2038.6|2035.6|2035.9|2032.9|244
1630077600000|2021-08-27 15:20:00|2037.3|2034.3|2035.3|2032.3|2037.3|2034.3|2034.3|2031.3|145
1630077900000|2021-08-27 15:25:00|2035.9|2032.9|2035.3|2032.3|2035.9|2032.9|2034.9|2031.9|156
1630078200000|2021-08-27 15:30:00|2036.3|2033.3|2034.9|2031.9|2036.3|2033.3|2034.3|2031.3|216
1630078500000|2021-08-27 15:35:00|2035.3|2032.3|2036.3|2033.3|2038.3|2035.3|2035.3|2032.3|123
1630078800000|2021-08-27 15:40:00|2036.9|2033.9|2037.3|2034.3|2038.3|2035.3|2035.3|2032.3|163
1630079100000|2021-08-27 15:45:00|2038.3|2035.3|2038.9|2035.9|2038.9|2035.9|2037.8|2034.8|139
1630079400000|2021-08-27 15:50:00|2039.3|2036.3|2039.6|2036.6|2041.1|2038.1|2039.3|2036.3|284
1630079700000|2021-08-27 15:55:00|2039.9|2036.9|2040.8|2037.8|2041.3|2038.3|2039.6|2036.6|207
1630080000000|2021-08-27 16:00:00|2040.9|2037.9|2038.9|2035.9|2042.6|2039.6|2036.6|2033.6|185
1630080300000|2021-08-27 16:05:00|2037.9|2034.9|2039.1|2036.1|2039.9|2036.9|2037.3|2034.3|162
1630080600000|2021-08-27 16:10:00|2039.3|2036.3|2041.3|2038.3|2041.9|2038.9|2039.3|2036.3|188
1630080900000|2021-08-27 16:15:00|2040.9|2037.9|2041.6|2038.6|2041.9|2038.9|2039.3|2036.3|91
1630081200000|2021-08-27 16:20:00|2041.9|2038.9|2046.3|2043.3|2047.3|2044.3|2041.9|2038.9|319
1630081500000|2021-08-27 16:25:00|2045.9|2042.9|2045.4|2042.4|2047.3|2044.3|2044.3|2041.3|301
1630081800000|2021-08-27 16:30:00|2045.9|2042.9|2047.9|2044.9|2048.3|2045.3|2044.3|2041.3|291
1630082100000|2021-08-27 16:35:00|2047.6|2044.6|2048|2045|2048.3|2045.3|2047|2044|232
1630082400000|2021-08-27 16:40:00|2047.6|2044.6|2048.3|2045.3|2048.8|2045.8|2047|2044|163
1630082700000|2021-08-27 16:45:00|2049|2046|2047|2044|2049.3|2046.3|2045|2042|409
1630083000000|2021-08-27 16:50:00|2046.3|2043.3|2051.6|2048.6|2051.6|2048.6|2044|2041|1808
1630083300000|2021-08-27 16:55:00|2051.3|2048.3|2050.5|2045.5|2053.3|2050.3|2049.6|2045.1|1246
1630323000000|2021-08-30 11:30:00|2057.7|2054.7|2048.9|2045.9|2058.2|2055.2|2048.9|2045.9|591
1630323300000|2021-08-30 11:35:00|2048.5|2045.5|2054.2|2051.2|2054.3|2051.3|2047.5|2044.5|314
1630323600000|2021-08-30 11:40:00|2054.9|2051.9|2056.5|2053.5|2058.9|2055.9|2054.5|2051.5|870
1630323900000|2021-08-30 11:45:00|2056.3|2053.3|2056.8|2053.8|2058.5|2055.5|2056.2|2053.2|47
1630324200000|2021-08-30 11:50:00|2056.7|2053.7|2056.5|2053.5|2057.3|2054.3|2056.2|2053.2|38
1630324500000|2021-08-30 11:55:00|2056.8|2053.8|2064.4|2061.4|2064.6|2061.6|2056.8|2053.8|501
1630324800000|2021-08-30 12:00:00|2064.3|2061.3|2066.7|2063.7|2067.1|2064.1|2062.1|2059.1|785
1630325100000|2021-08-30 12:05:00|2067.1|2064.1|2069.1|2066.1|2069.4|2066.4|2066.2|2063.2|306
1630325400000|2021-08-30 12:10:00|2068.1|2065.1|2065.8|2062.8|2068.1|2065.1|2062.5|2059.5|578
1630325700000|2021-08-30 12:15:00|2065.7|2062.7|2066.2|2063.2|2067.8|2064.8|2065.2|2062.2|214
1630326000000|2021-08-30 12:20:00|2065.8|2062.8|2064.8|2061.8|2065.8|2062.8|2061.5|2058.5|519
1630326300000|2021-08-30 12:25:00|2065.8|2062.8|2064.5|2061.5|2065.8|2062.8|2062.9|2059.9|334
1630326600000|2021-08-30 12:30:00|2064.2|2061.2|2065.9|2062.9|2066|2063|2062.5|2059.5|180
1630326900000|2021-08-30 12:35:00|2065.5|2062.5|2068.8|2065.8|2068.8|2065.8|2064.5|2061.5|249
1630327200000|2021-08-30 12:40:00|2068.2|2065.2|2063.5|2060.5|2068.8|2065.8|2061.5|2058.5|391
1630327500000|2021-08-30 12:45:00|2063.9|2060.9|2065.9|2062.9|2066.9|2063.9|2062.2|2059.2|173
1630327800000|2021-08-30 12:50:00|2066.5|2063.5|2065.9|2062.9|2067.5|2064.5|2065.2|2062.2|181
1630328100000|2021-08-30 12:55:00|2065.5|2062.5|2068.4|2065.4|2069.5|2066.5|2065.5|2062.5|168
1630328400000|2021-08-30 13:00:00|2068.5|2065.5|2070.2|2067.2|2071.5|2068.5|2066.2|2063.2|454
1630328700000|2021-08-30 13:05:00|2070.5|2067.5|2070.2|2067.2|2071.8|2068.8|2069.5|2066.5|217
1630329000000|2021-08-30 13:10:00|2070.5|2067.5|2070.2|2067.2|2071.2|2068.2|2069.8|2066.8|130
1630329300000|2021-08-30 13:15:00|2069.9|2066.9|2069.8|2066.8|2070.5|2067.5|2069.2|2066.2|393
1630329600000|2021-08-30 13:20:00|2071|2068|2073.1|2070.1|2073.1|2070.1|2068.5|2065.5|336
1630329900000|2021-08-30 13:25:00|2072.1|2069.1|2070.5|2067.5|2072.5|2069.5|2069.5|2066.5|587
1630330200000|2021-08-30 13:30:00|2069.8|2066.8|2069.2|2066.2|2072.2|2069.2|2068.5|2065.5|594
1630330500000|2021-08-30 13:35:00|2069.5|2066.5|2069.2|2066.2|2070.8|2067.8|2067.8|2064.8|211
1630330800000|2021-08-30 13:40:00|2068.8|2065.8|2070.2|2067.2|2070.3|2067.3|2067.5|2064.5|415
1630331100000|2021-08-30 13:45:00|2069.8|2066.8|2068.6|2065.6|2069.8|2066.8|2066.8|2063.8|153
1630331400000|2021-08-30 13:50:00|2068.2|2065.2|2064.6|2061.6|2068.8|2065.8|2064.6|2061.6|894
1630331700000|2021-08-30 13:55:00|2064.9|2061.9|2063.6|2060.6|2067.9|2064.9|2063.2|2060.2|455
1630332000000|2021-08-30 14:00:00|2063.7|2060.7|2060.6|2057.6|2065.2|2062.2|2060.6|2057.6|364
1630332300000|2021-08-30 14:05:00|2060.2|2057.2|2058.9|2055.9|2060.6|2057.6|2056.9|2053.9|610
1630332600000|2021-08-30 14:10:00|2058.6|2055.6|2058.3|2055.3|2058.9|2055.9|2057.9|2054.9|331
1630332900000|2021-08-30 14:15:00|2058.1|2055.1|2055.3|2052.3|2058.9|2055.9|2055.3|2052.3|308
1630333200000|2021-08-30 14:20:00|2055.4|2052.4|2059.6|2056.6|2060.6|2057.6|2055.3|2052.3|344
1630333500000|2021-08-30 14:25:00|2058.9|2055.9|2058.3|2055.3|2059.9|2056.9|2057.6|2054.6|267
1630333800000|2021-08-30 14:30:00|2057.6|2054.6|2062.6|2059.6|2063.6|2060.6|2057.3|2054.3|268
1630334100000|2021-08-30 14:35:00|2063.6|2060.6|2065.9|2062.9|2066.9|2063.9|2061.9|2058.9|285
1630334400000|2021-08-30 14:40:00|2066.3|2063.3|2064.9|2061.9|2066.6|2063.6|2063.9|2060.9|212
1630334700000|2021-08-30 14:45:00|2065.2|2062.2|2066.9|2063.9|2068.6|2065.6|2065.2|2062.2|333
1630335000000|2021-08-30 14:50:00|2067.3|2064.3|2069|2066|2069.5|2066.5|2065|2062|148
1630335300000|2021-08-30 14:55:00|2070|2067|2069|2066|2070|2067|2067.5|2064.5|137
1630335600000|2021-08-30 15:00:00|2068.6|2065.6|2069|2066|2070.3|2067.3|2068.6|2065.6|484
1630335900000|2021-08-30 15:05:00|2068.6|2065.6|2067|2064|2069|2066|2066.6|2063.6|119
1630336200000|2021-08-30 15:10:00|2067.5|2064.5|2067.3|2064.3|2069.3|2066.3|2067|2064|167
1630336500000|2021-08-30 15:15:00|2066.3|2063.3|2065.4|2062.4|2066.3|2063.3|2064.3|2061.3|116
1630336800000|2021-08-30 15:20:00|2065.6|2062.6|2069.3|2066.3|2069.9|2066.9|2065.6|2062.6|120
1630337100000|2021-08-30 15:25:00|2068.3|2065.3|2067|2064|2068.3|2065.3|2065.3|2062.3|151
1630337400000|2021-08-30 15:30:00|2067.3|2064.3|2066|2063|2069.1|2066.1|2066|2063|200
1630337700000|2021-08-30 15:35:00|2065.6|2062.6|2065|2062|2066.6|2063.6|2065|2062|133
1630338000000|2021-08-30 15:40:00|2064.3|2061.3|2066|2063|2066.3|2063.3|2063.3|2060.3|165
1630338300000|2021-08-30 15:45:00|2065.7|2062.7|2064|2061|2065.7|2062.7|2063.5|2060.5|128
1630338600000|2021-08-30 15:50:00|2063.7|2060.7|2064.3|2061.3|2066.6|2063.6|2063.7|2060.7|224
1630338900000|2021-08-30 15:55:00|2064.5|2061.5|2065.6|2062.6|2066.6|2063.6|2064.5|2061.5|345
1630339200000|2021-08-30 16:00:00|2066|2063|2066.6|2063.6|2066.6|2063.6|2065.6|2062.6|107
1630339500000|2021-08-30 16:05:00|2066|2063|2069.9|2066.9|2069.9|2066.9|2066|2063|330
1630339800000|2021-08-30 16:10:00|2069.6|2066.6|2068.6|2065.6|2069.6|2066.6|2067.6|2064.6|313
1630340100000|2021-08-30 16:15:00|2068.3|2065.3|2067.3|2064.3|2069.6|2066.6|2067.3|2064.3|146
1630340400000|2021-08-30 16:20:00|2067|2064|2067.5|2064.5|2068.6|2065.6|2067|2064|208
1630340700000|2021-08-30 16:25:00|2067.3|2064.3|2066|2063|2068|2065|2065.3|2062.3|104
1630341000000|2021-08-30 16:30:00|2065.6|2062.6|2070.1|2067.1|2070.6|2067.6|2064.6|2061.6|539
1630341300000|2021-08-30 16:35:00|2070|2067|2070|2067|2070.6|2067.6|2066.8|2063.8|324
1630341600000|2021-08-30 16:40:00|2069.8|2066.8|2068.2|2065.2|2069.8|2066.8|2066.3|2063.3|804
1630341900000|2021-08-30 16:45:00|2068|2065|2067.3|2064.3|2069.5|2066.5|2066|2063|498
1630342200000|2021-08-30 16:50:00|2068|2065|2069|2066|2069.3|2066.3|2066.3|2063.3|1527
1630342500000|2021-08-30 16:55:00|2070|2067|2072|2069|2072.3|2069.3|2068.7|2065.7|948
1630395000000|2021-08-31 07:30:00|2071.8|2068.8|2071.6|2068.6|2072.8|2069.8|2066|2063|221
1630395300000|2021-08-31 07:35:00|2071.1|2068.1|2068.8|2065.8|2072.9|2069.9|2068.4|2065.4|136
1630395600000|2021-08-31 07:40:00|2069.3|2066.3|2066.1|2063.1|2069.3|2066.3|2066.1|2063.1|55
1630395900000|2021-08-31 07:45:00|2065.8|2062.8|2063.8|2060.8|2066.5|2063.5|2062.8|2059.8|107
1630396200000|2021-08-31 07:50:00|2062.9|2059.9|2063.8|2060.8|2063.8|2060.8|2062.8|2059.8|66
1630396500000|2021-08-31 07:55:00|2063.4|2060.4|2063.1|2060.1|2063.4|2060.4|2062.8|2059.8|19
1630396800000|2021-08-31 08:00:00|2062.8|2059.8|2064.1|2061.1|2064.8|2061.8|2062.8|2059.8|50
1630397100000|2021-08-31 08:05:00|2063.8|2060.8|2060|2057|2063.8|2060.8|2059.5|2056.5|262
1630397400000|2021-08-31 08:10:00|2060.1|2057.1|2059.8|2056.8|2061.5|2058.5|2059.2|2056.2|94
1630397700000|2021-08-31 08:15:00|2060.8|2057.8|2061.8|2058.8|2062.5|2059.5|2060.2|2057.2|130
1630398000000|2021-08-31 08:20:00|2061.5|2058.5|2060.9|2057.9|2062.2|2059.2|2060.9|2057.9|162
1630398300000|2021-08-31 08:25:00|2061.9|2058.9|2061.5|2058.5|2062.2|2059.2|2060.9|2057.9|91
1630398600000|2021-08-31 08:30:00|2061.9|2058.9|2061.9|2058.9|2062.9|2059.9|2060.9|2057.9|97
1630398900000|2021-08-31 08:35:00|2061.7|2058.7|2061.9|2058.9|2061.9|2058.9|2061.4|2058.4|26
1630399200000|2021-08-31 08:40:00|2061.7|2058.7|2061.2|2058.2|2061.9|2058.9|2061.2|2058.2|16
1630399500000|2021-08-31 08:45:00|2061.9|2058.9|2060.2|2057.2|2062.2|2059.2|2060.2|2057.2|111
1630399800000|2021-08-31 08:50:00|2060.6|2057.6|2063.2|2060.2|2063.4|2060.4|2060.2|2057.2|83
1630400100000|2021-08-31 08:55:00|2063.6|2060.6|2063.2|2060.2|2063.7|2060.7|2062.2|2059.2|25
1630400400000|2021-08-31 09:00:00|2062.9|2059.9|2062.4|2059.4|2063.9|2060.9|2061.9|2058.9|209
1630400700000|2021-08-31 09:05:00|2062.6|2059.6|2060|2057|2062.9|2059.9|2059.3|2056.3|441
1630401000000|2021-08-31 09:10:00|2059.7|2056.7|2059|2056|2060.7|2057.7|2058.7|2055.7|260
1630401300000|2021-08-31 09:15:00|2059.2|2056.2|2058.7|2055.7|2059.2|2056.2|2057.7|2054.7|177
1630401600000|2021-08-31 09:20:00|2058.5|2055.5|2059|2056|2061.3|2058.3|2058|2055|366
1630401900000|2021-08-31 09:25:00|2059.4|2056.4|2059.4|2056.4|2061|2058|2058.4|2055.4|299
1630402200000|2021-08-31 09:30:00|2060.1|2057.1|2057.7|2054.7|2060.1|2057.1|2056.7|2053.7|248
1630402500000|2021-08-31 09:35:00|2058.1|2055.1|2055.7|2052.7|2058.2|2055.2|2055.4|2052.4|245
1630402800000|2021-08-31 09:40:00|2056.4|2053.4|2054|2051|2056.7|2053.7|2053.7|2050.7|479
1630403100000|2021-08-31 09:45:00|2054.7|2051.7|2055.3|2052.3|2056|2053|2054.7|2051.7|108
1630403400000|2021-08-31 09:50:00|2055.7|2052.7|2056.3|2053.3|2058.7|2055.7|2054.7|2051.7|194
1630403700000|2021-08-31 09:55:00|2056.7|2053.7|2056.7|2053.7|2057.4|2054.4|2056.7|2053.7|38
1630404000000|2021-08-31 10:00:00|2057|2054|2056.7|2053.7|2058.7|2055.7|2056.2|2053.2|55
1630404300000|2021-08-31 10:05:00|2056|2053|2055.5|2052.5|2056|2053|2055|2052|84
1630404600000|2021-08-31 10:10:00|2055.7|2052.7|2057.5|2054.5|2057.7|2054.7|2055.7|2052.7|62
1630404900000|2021-08-31 10:15:00|2057.4|2054.4|2056|2053|2058.7|2055.7|2055.7|2052.7|68
1630405200000|2021-08-31 10:20:00|2056.2|2053.2|2056.7|2053.7|2057.7|2054.7|2056.2|2053.2|46
1630405500000|2021-08-31 10:25:00|2056|2053|2056.7|2053.7|2056.7|2053.7|2055.7|2052.7|38
1630405800000|2021-08-31 10:30:00|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|18
1630406100000|2021-08-31 10:35:00|2056.2|2053.2|2056.3|2053.3|2056.7|2053.7|2055.7|2052.7|58
1630406400000|2021-08-31 10:40:00|2057.3|2054.3|2059.8|2056.8|2059.8|2056.8|2056.7|2053.7|48
1630406700000|2021-08-31 10:45:00|2059.7|2056.7|2058.7|2055.7|2059.7|2056.7|2057|2054|65
1630407000000|2021-08-31 10:50:00|2058.8|2055.8|2056.7|2053.7|2058.8|2055.8|2056.7|2053.7|44
1630407300000|2021-08-31 10:55:00|2056.8|2053.8|2056.4|2053.4|2057.3|2054.3|2056.3|2053.3|22
1630407600000|2021-08-31 11:00:00|2056.7|2053.7|2055.4|2052.4|2056.7|2053.7|2055|2052|73
1630407900000|2021-08-31 11:05:00|2055.7|2052.7|2049.7|2046.7|2055.7|2052.7|2047|2044|388
1630408200000|2021-08-31 11:10:00|2049.6|2046.6|2050.1|2047.1|2051.1|2048.1|2048.7|2045.7|166
1630408500000|2021-08-31 11:15:00|2050.4|2047.4|2051.1|2048.1|2051.8|2048.8|2050.1|2047.1|72
1630408800000|2021-08-31 11:20:00|2051.4|2048.4|2051.1|2048.1|2052.7|2049.7|2051.1|2048.1|57
1630409100000|2021-08-31 11:25:00|2050.9|2047.9|2052.7|2049.7|2052.7|2049.7|2050.4|2047.4|170
1630409400000|2021-08-31 11:30:00|2053.7|2050.7|2052.7|2049.7|2054.1|2051.1|2052.2|2049.2|73
1630409700000|2021-08-31 11:35:00|2053.1|2050.1|2055.4|2052.4|2056.1|2053.1|2053.1|2050.1|61
1630410000000|2021-08-31 11:40:00|2055.6|2052.6|2054.4|2051.4|2055.7|2052.7|2053.4|2050.4|70
1630410300000|2021-08-31 11:45:00|2054.2|2051.2|2053.4|2050.4|2054.2|2051.2|2053.4|2050.4|74
1630410600000|2021-08-31 11:50:00|2054.1|2051.1|2053.8|2050.8|2054.4|2051.4|2053.4|2050.4|231
1630410900000|2021-08-31 11:55:00|2054.2|2051.2|2051.2|2048.2|2054.2|2051.2|2050.8|2047.8|107
1630411200000|2021-08-31 12:00:00|2051.8|2048.8|2049.5|2046.5|2052.7|2049.7|2048.4|2045.4|884
1630411500000|2021-08-31 12:05:00|2049.1|2046.1|2048.5|2045.5|2050.5|2047.5|2048.5|2045.5|259
1630411800000|2021-08-31 12:10:00|2047.2|2044.2|2046.8|2043.8|2048.2|2045.2|2045.2|2042.2|476
1630412100000|2021-08-31 12:15:00|2047.2|2044.2|2049.5|2046.5|2050.5|2047.5|2046.5|2043.5|354
1630412400000|2021-08-31 12:20:00|2049.1|2046.1|2049.6|2046.6|2050.1|2047.1|2047|2044|171
1630412700000|2021-08-31 12:25:00|2049.5|2046.5|2051.1|2048.1|2051.5|2048.5|2049.2|2046.2|427
1630413000000|2021-08-31 12:30:00|2050.5|2047.5|2049.2|2046.2|2050.8|2047.8|2047.2|2044.2|305
1630413300000|2021-08-31 12:35:00|2049.3|2046.3|2051.1|2048.1|2051.1|2048.1|2048.8|2045.8|147
1630413600000|2021-08-31 12:40:00|2051.5|2048.5|2051.5|2048.5|2051.8|2048.8|2050.5|2047.5|151
1630413900000|2021-08-31 12:45:00|2050.8|2047.8|2054.5|2051.5|2055.1|2052.1|2050.6|2047.6|135
1630414200000|2021-08-31 12:50:00|2054.6|2051.6|2053.5|2050.5|2055.8|2052.8|2053.5|2050.5|132
1630414500000|2021-08-31 12:55:00|2053|2050|2053.6|2050.6|2055.1|2052.1|2052.5|2049.5|209
1630414800000|2021-08-31 13:00:00|2053.8|2050.8|2050.5|2047.5|2054.5|2051.5|2049.5|2046.5|166
1630415100000|2021-08-31 13:05:00|2050|2047|2049.2|2046.2|2051.5|2048.5|2048.5|2045.5|210
1630415400000|2021-08-31 13:10:00|2048.8|2045.8|2050.3|2047.3|2051.2|2048.2|2048.2|2045.2|230
1630415700000|2021-08-31 13:15:00|2050.5|2047.5|2047.1|2044.1|2050.5|2047.5|2045.2|2042.2|569
1630416000000|2021-08-31 13:20:00|2047.2|2044.2|2047.9|2044.9|2048.6|2045.6|2046.9|2043.9|233
1630416300000|2021-08-31 13:25:00|2047.2|2044.2|2049.6|2046.6|2050.9|2047.9|2046.9|2043.9|203
1630416600000|2021-08-31 13:30:00|2049.9|2046.9|2046.9|2043.9|2050.6|2047.6|2045.9|2042.9|841
1630416900000|2021-08-31 13:35:00|2047.4|2044.4|2045.9|2042.9|2049.6|2046.6|2045.9|2042.9|408
1630417200000|2021-08-31 13:40:00|2046.4|2043.4|2041.6|2038.6|2046.6|2043.6|2041.6|2038.6|1195
1630417500000|2021-08-31 13:45:00|2041.9|2038.9|2043.1|2040.1|2043.2|2040.2|2039.9|2036.9|701
1630417800000|2021-08-31 13:50:00|2043.2|2040.2|2039.9|2036.9|2046.1|2043.1|2039.9|2036.9|339
1630418100000|2021-08-31 13:55:00|2039.8|2036.8|2038.2|2035.2|2041.6|2038.6|2038.2|2035.2|455
1630418400000|2021-08-31 14:00:00|2038.9|2035.9|2029.7|2026.7|2038.9|2035.9|2029.7|2026.7|1105
1630418700000|2021-08-31 14:05:00|2030.3|2027.3|2030.9|2027.9|2030.9|2027.9|2025.2|2022.2|932
1630419000000|2021-08-31 14:10:00|2030.8|2027.8|2031.7|2028.7|2032.7|2029.7|2029.3|2026.3|456
1630419300000|2021-08-31 14:15:00|2031.3|2028.3|2031.7|2028.7|2032.9|2029.9|2030.7|2027.7|352
1630419600000|2021-08-31 14:20:00|2031.4|2028.4|2030.7|2027.7|2033.9|2030.9|2029.9|2026.9|515
1630419900000|2021-08-31 14:25:00|2030|2027|2030.3|2027.3|2030.7|2027.7|2028.7|2025.7|383
1630420200000|2021-08-31 14:30:00|2029.7|2026.7|2034.3|2031.3|2034.3|2031.3|2029.3|2026.3|351
1630420500000|2021-08-31 14:35:00|2034.2|2031.2|2033.4|2030.4|2035.2|2032.2|2029|2026|1301
1630420800000|2021-08-31 14:40:00|2033.5|2030.5|2035.7|2032.7|2038|2035|2033.4|2030.4|1046
1630421100000|2021-08-31 14:45:00|2035.8|2032.8|2034.4|2031.4|2038.7|2035.7|2034.4|2031.4|863
1630421400000|2021-08-31 14:50:00|2034.7|2031.7|2034.2|2031.2|2036.4|2033.4|2033.8|2030.8|2743
1630421700000|2021-08-31 14:55:00|2033.8|2030.8|2034.2|2031.2|2034.2|2031.2|2031.5|2028.5|1699
1630422000000|2021-08-31 15:00:00|2034.5|2031.5|2034.5|2031.5|2037.5|2034.5|2034.2|2031.2|224
1630422300000|2021-08-31 15:05:00|2033.5|2030.5|2037.2|2034.2|2037.7|2034.7|2032.5|2029.5|292
1630422600000|2021-08-31 15:10:00|2036.8|2033.8|2034.8|2031.8|2037.8|2034.8|2034.8|2031.8|893
1630422900000|2021-08-31 15:15:00|2036.1|2033.1|2037.1|2034.1|2038.1|2035.1|2034.8|2031.8|273
1630423200000|2021-08-31 15:20:00|2037.8|2034.8|2038.8|2035.8|2039.5|2036.5|2035.8|2032.8|766
1630423500000|2021-08-31 15:25:00|2038.5|2035.5|2039.1|2036.1|2039.5|2036.5|2037.8|2034.8|287
1630423800000|2021-08-31 15:30:00|2038.1|2035.1|2038.8|2035.8|2041.5|2038.5|2036.8|2033.8|417
1630424100000|2021-08-31 15:35:00|2038.1|2035.1|2037.1|2034.1|2038.6|2035.6|2035.8|2032.8|257
1630424400000|2021-08-31 15:40:00|2036.8|2033.8|2037.1|2034.1|2038.1|2035.1|2035.8|2032.8|339
1630424700000|2021-08-31 15:45:00|2037.6|2034.6|2039.4|2036.4|2039.8|2036.8|2035.8|2032.8|428
1630425000000|2021-08-31 15:50:00|2037.1|2034.1|2037.4|2034.4|2037.9|2034.9|2036.1|2033.1|214
1630425300000|2021-08-31 15:55:00|2037.8|2034.8|2038.1|2035.1|2039.1|2036.1|2037.3|2034.3|157
1630425600000|2021-08-31 16:00:00|2038.3|2035.3|2038.8|2035.8|2039.1|2036.1|2037.1|2034.1|296
1630425900000|2021-08-31 16:05:00|2039.1|2036.1|2042.1|2039.1|2044.4|2041.4|2038.1|2035.1|820
1630426200000|2021-08-31 16:10:00|2041.6|2038.6|2044.2|2041.2|2044.2|2041.2|2040.1|2037.1|370
1630426500000|2021-08-31 16:15:00|2044.3|2041.3|2043.8|2040.8|2045.2|2042.2|2041.4|2038.4|350
1630426800000|2021-08-31 16:20:00|2043.4|2040.4|2044.1|2041.1|2045.4|2042.4|2042.4|2039.4|790
1630427100000|2021-08-31 16:25:00|2044.4|2041.4|2043.4|2040.4|2045.6|2042.6|2043.1|2040.1|314
1630427400000|2021-08-31 16:30:00|2043.1|2040.1|2042.7|2039.7|2043.4|2040.4|2041.4|2038.4|406
1630427700000|2021-08-31 16:35:00|2042.4|2039.4|2043|2040|2043.4|2040.4|2041.7|2038.7|165
1630428000000|2021-08-31 16:40:00|2043.4|2040.4|2039.1|2036.1|2044|2041|2039.1|2036.1|991
1630428300000|2021-08-31 16:45:00|2038.5|2035.5|2034.6|2031.6|2038.5|2035.5|2034.5|2031.5|453
1630428600000|2021-08-31 16:50:00|2034.5|2031.5|2035.9|2032.9|2037.7|2034.7|2034.5|2031.5|2589
1630428900000|2021-08-31 16:55:00|2035.7|2032.7|2035.7|2032.7|2036.7|2033.7|2033.7|2030.7|1053
1630481400000|2021-09-01 07:30:00|2046.8|2043.8|2039.8|2036.8|2048.6|2045.6|2039.6|2036.6|169
1630481700000|2021-09-01 07:35:00|2039.6|2036.6|2042.1|2039.1|2042.8|2039.8|2039.1|2036.1|116
1630482000000|2021-09-01 07:40:00|2042.5|2039.5|2043.1|2040.1|2044.1|2041.1|2040.5|2037.5|47
1630482300000|2021-09-01 07:45:00|2042.5|2039.5|2044.8|2041.8|2045.1|2042.1|2042.5|2039.5|58
1630482600000|2021-09-01 07:50:00|2046.1|2043.1|2047|2044|2049.5|2046.5|2046.1|2043.1|179
1630482900000|2021-09-01 07:55:00|2047.1|2044.1|2046.6|2043.6|2047.5|2044.5|2044.9|2041.9|53
1630483200000|2021-09-01 08:00:00|2046.8|2043.8|2047.5|2044.5|2048.5|2045.5|2045.9|2042.9|36
1630483500000|2021-09-01 08:05:00|2047.1|2044.1|2046.2|2043.2|2047.4|2044.4|2046.2|2043.2|25
1630483800000|2021-09-01 08:10:00|2045.9|2042.9|2045|2042|2045.9|2042.9|2044.9|2041.9|43
1630484100000|2021-09-01 08:15:00|2045.5|2042.5|2047.5|2044.5|2048.5|2045.5|2045.5|2042.5|54
1630484400000|2021-09-01 08:20:00|2047.4|2044.4|2048.4|2045.4|2049|2046|2045.5|2042.5|51
1630484700000|2021-09-01 08:25:00|2048.5|2045.5|2050.5|2047.5|2050.5|2047.5|2047.9|2044.9|104
1630485000000|2021-09-01 08:30:00|2050.2|2047.2|2052.2|2049.2|2054.8|2051.8|2047.2|2044.2|120
1630485300000|2021-09-01 08:35:00|2051.8|2048.8|2051.5|2048.5|2053.8|2050.8|2051.2|2048.2|69
1630485600000|2021-09-01 08:40:00|2051.2|2048.2|2051.9|2048.9|2053.5|2050.5|2050.9|2047.9|87
1630485900000|2021-09-01 08:45:00|2052.3|2049.3|2049.4|2046.4|2052.3|2049.3|2048.9|2045.9|82
1630486200000|2021-09-01 08:50:00|2049.3|2046.3|2049.3|2046.3|2049.5|2046.5|2049.3|2046.3|20
1630486500000|2021-09-01 08:55:00|2049|2046|2050.3|2047.3|2050.5|2047.5|2048.3|2045.3|58
1630486800000|2021-09-01 09:00:00|2049.9|2046.9|2050.3|2047.3|2050.9|2047.9|2049.3|2046.3|43
1630487100000|2021-09-01 09:05:00|2050.4|2047.4|2048.9|2045.9|2050.9|2047.9|2048.9|2045.9|23
1630487400000|2021-09-01 09:10:00|2049.3|2046.3|2052|2049|2052.8|2049.8|2048.9|2045.9|381
1630487700000|2021-09-01 09:15:00|2051.7|2048.7|2052.4|2049.4|2052.4|2049.4|2051|2048|113
1630488000000|2021-09-01 09:20:00|2052|2049|2052.4|2049.4|2052.5|2049.5|2051.4|2048.4|29
1630488300000|2021-09-01 09:25:00|2052.5|2049.5|2047.1|2044.1|2052.5|2049.5|2046.7|2043.7|152
1630488600000|2021-09-01 09:30:00|2047.7|2044.7|2048.7|2045.7|2048.7|2045.7|2047.7|2044.7|23
1630488900000|2021-09-01 09:35:00|2049.1|2046.1|2048.1|2045.1|2049.1|2046.1|2048.1|2045.1|7
1630489200000|2021-09-01 09:40:00|2048.4|2045.4|2048.1|2045.1|2048.4|2045.4|2047.7|2044.7|19
1630489500000|2021-09-01 09:45:00|2047.7|2044.7|2047.5|2044.5|2047.7|2044.7|2047.5|2044.5|23
1630489800000|2021-09-01 09:50:00|2048.1|2045.1|2048.7|2045.7|2048.7|2045.7|2048.1|2045.1|135
1630490100000|2021-09-01 09:55:00|2049.5|2046.5|2048.5|2045.5|2049.5|2046.5|2048.1|2045.1|20
1630490400000|2021-09-01 10:00:00|2048.7|2045.7|2049.1|2046.1|2049.1|2046.1|2047.7|2044.7|158
1630490700000|2021-09-01 10:05:00|2049.8|2046.8|2052.7|2049.7|2052.7|2049.7|2049.8|2046.8|145
1630491000000|2021-09-01 10:10:00|2052.4|2049.4|2052.7|2049.7|2053.7|2050.7|2052.1|2049.1|149
1630491300000|2021-09-01 10:15:00|2053.1|2050.1|2053.7|2050.7|2053.7|2050.7|2052.7|2049.7|104
1630491600000|2021-09-01 10:20:00|2054.7|2051.7|2054.5|2051.5|2056|2053|2054|2051|188
1630491900000|2021-09-01 10:25:00|2054.7|2051.7|2054|2051|2055|2052|2052.4|2049.4|108
1630492200000|2021-09-01 10:30:00|2053.5|2050.5|2052.8|2049.8|2055|2052|2052.4|2049.4|120
1630492500000|2021-09-01 10:35:00|2052.9|2049.9|2049.8|2046.8|2053|2050|2049.4|2046.4|76
1630492800000|2021-09-01 10:40:00|2050.8|2047.8|2048.4|2045.4|2050.8|2047.8|2047.9|2044.9|74
1630493100000|2021-09-01 10:45:00|2048.8|2045.8|2048.4|2045.4|2049|2046|2047.9|2044.9|42
1630493400000|2021-09-01 10:50:00|2048.3|2045.3|2047.9|2044.9|2049.4|2046.4|2047.9|2044.9|29
1630493700000|2021-09-01 10:55:00|2048|2045|2048.4|2045.4|2049|2046|2048|2045|42
1630494000000|2021-09-01 11:00:00|2048|2045|2047.3|2044.3|2048|2045|2046.8|2043.8|62
1630494300000|2021-09-01 11:05:00|2046.8|2043.8|2047.4|2044.4|2047.4|2044.4|2046.8|2043.8|87
1630494600000|2021-09-01 11:10:00|2046.9|2043.9|2048.8|2045.8|2048.8|2045.8|2046.9|2043.9|18
1630494900000|2021-09-01 11:15:00|2048.2|2045.2|2047|2044|2048.2|2045.2|2046.1|2043.1|107
1630495200000|2021-09-01 11:20:00|2046.5|2043.5|2043.5|2040.5|2046.5|2043.5|2043.5|2040.5|56
1630495500000|2021-09-01 11:25:00|2043.6|2040.6|2045.5|2042.5|2046.6|2043.6|2043.6|2040.6|77
1630495800000|2021-09-01 11:30:00|2044.6|2041.6|2043.2|2040.2|2044.6|2041.6|2042.2|2039.2|70
1630496100000|2021-09-01 11:35:00|2042.2|2039.2|2043.8|2040.8|2043.8|2040.8|2040.2|2037.2|226
1630496400000|2021-09-01 11:40:00|2044.8|2041.8|2046.8|2043.8|2046.8|2043.8|2044.2|2041.2|59
1630496700000|2021-09-01 11:45:00|2046.7|2043.7|2044.8|2041.8|2046.7|2043.7|2044.8|2041.8|49
1630497000000|2021-09-01 11:50:00|2045.2|2042.2|2045.2|2042.2|2046.2|2043.2|2045.2|2042.2|24
1630497300000|2021-09-01 11:55:00|2044.8|2041.8|2042.5|2039.5|2046.2|2043.2|2042.5|2039.5|113
1630497600000|2021-09-01 12:00:00|2042.7|2039.7|2040.2|2037.2|2043.5|2040.5|2039.5|2036.5|409
1630497900000|2021-09-01 12:05:00|2039.8|2036.8|2043.2|2040.2|2043.2|2040.2|2039.5|2036.5|199
1630498200000|2021-09-01 12:10:00|2042.8|2039.8|2042.5|2039.5|2044.2|2041.2|2039.5|2036.5|1795
1630498500000|2021-09-01 12:15:00|2043.2|2040.2|2042.5|2039.5|2043.2|2040.2|2040.2|2037.2|806
1630498800000|2021-09-01 12:20:00|2042.2|2039.2|2038.5|2035.5|2042.5|2039.5|2038.5|2035.5|409
1630499100000|2021-09-01 12:25:00|2039.5|2036.5|2038.9|2035.9|2040.5|2037.5|2037.9|2034.9|439
1630499400000|2021-09-01 12:30:00|2038.5|2035.5|2037.5|2034.5|2039.9|2036.9|2037.5|2034.5|131
1630499700000|2021-09-01 12:35:00|2037.9|2034.9|2042.5|2039.5|2042.8|2039.8|2037.9|2034.9|579
1630500000000|2021-09-01 12:40:00|2042|2039|2044.5|2041.5|2045.5|2042.5|2041.5|2038.5|202
1630500300000|2021-09-01 12:45:00|2044.3|2041.3|2045.8|2042.8|2046.5|2043.5|2043.8|2040.8|510
1630500600000|2021-09-01 12:50:00|2045.5|2042.5|2045.1|2042.1|2046.4|2043.4|2044.1|2041.1|552
1630500900000|2021-09-01 12:55:00|2044.4|2041.4|2047.1|2044.1|2047.6|2044.6|2044.1|2041.1|235
1630501200000|2021-09-01 13:00:00|2047.3|2044.3|2043|2040|2047.4|2044.4|2042.1|2039.1|449
1630501500000|2021-09-01 13:05:00|2042.8|2039.8|2042.5|2039.5|2043.8|2040.8|2041.1|2038.1|386
1630501800000|2021-09-01 13:10:00|2042.3|2039.3|2040.8|2037.8|2042.8|2039.8|2040.8|2037.8|217
1630502100000|2021-09-01 13:15:00|2040.5|2037.5|2037.8|2034.8|2040.8|2037.8|2037.8|2034.8|460
1630502400000|2021-09-01 13:20:00|2038.2|2035.2|2036.9|2033.9|2038.2|2035.2|2036.8|2033.8|471
1630502700000|2021-09-01 13:25:00|2037.5|2034.5|2037.2|2034.2|2037.9|2034.9|2036.9|2033.9|298
1630503000000|2021-09-01 13:30:00|2037.4|2034.4|2036.9|2033.9|2038.4|2035.4|2035.9|2032.9|493
1630503300000|2021-09-01 13:35:00|2036.7|2033.7|2041|2038|2041|2038|2036.2|2033.2|798
1630503600000|2021-09-01 13:40:00|2041.7|2038.7|2043.9|2040.9|2044.4|2041.4|2038.5|2035.5|554
1630503900000|2021-09-01 13:45:00|2043.4|2040.4|2043.1|2040.1|2044.4|2041.4|2041.4|2038.4|285
1630504200000|2021-09-01 13:50:00|2042.8|2039.8|2040.8|2037.8|2042.9|2039.9|2038.1|2035.1|470
1630504500000|2021-09-01 13:55:00|2040.4|2037.4|2039|2036|2040.4|2037.4|2037.9|2034.9|275
1630504800000|2021-09-01 14:00:00|2037.9|2034.9|2035.9|2032.9|2038.1|2035.1|2035.9|2032.9|410
1630505100000|2021-09-01 14:05:00|2036.2|2033.2|2039.9|2036.9|2039.9|2036.9|2035.9|2032.9|445
1630505400000|2021-09-01 14:10:00|2039.6|2036.6|2037.2|2034.2|2039.9|2036.9|2036.9|2033.9|603
1630505700000|2021-09-01 14:15:00|2037.7|2034.7|2038.6|2035.6|2038.6|2035.6|2037.2|2034.2|259
1630506000000|2021-09-01 14:20:00|2037.9|2034.9|2034.6|2031.6|2038.6|2035.6|2034.6|2031.6|531
1630506300000|2021-09-01 14:25:00|2035.6|2032.6|2037.6|2034.6|2037.6|2034.6|2034.6|2031.6|651
1630506600000|2021-09-01 14:30:00|2038.6|2035.6|2038.6|2035.6|2042.2|2039.2|2038.6|2035.6|856
1630506900000|2021-09-01 14:35:00|2039.6|2036.6|2040.6|2037.6|2040.6|2037.6|2038.6|2035.6|463
1630507200000|2021-09-01 14:40:00|2039.6|2036.6|2042.8|2039.8|2043.6|2040.6|2039.6|2036.6|644
1630507500000|2021-09-01 14:45:00|2042.6|2039.6|2034.6|2031.6|2042.6|2039.6|2034.6|2031.6|386
1630507800000|2021-09-01 14:50:00|2035.6|2032.6|2037.9|2034.9|2037.9|2034.9|2034.9|2031.9|718
1630508100000|2021-09-01 14:55:00|2037.5|2034.5|2037.9|2034.9|2037.9|2034.9|2035.6|2032.6|190
1630508400000|2021-09-01 15:00:00|2037.3|2034.3|2033.6|2030.6|2038.2|2035.2|2033.6|2030.6|565
1630508700000|2021-09-01 15:05:00|2033.3|2030.3|2034.9|2031.9|2034.9|2031.9|2032.9|2029.9|457
1630509000000|2021-09-01 15:10:00|2033.9|2030.9|2031.9|2028.9|2034.9|2031.9|2031.9|2028.9|262
1630509300000|2021-09-01 15:15:00|2032.2|2029.2|2029.9|2026.9|2032.9|2029.9|2028.9|2025.9|670
1630509600000|2021-09-01 15:20:00|2029.3|2026.3|2028.9|2025.9|2030.6|2027.6|2028.9|2025.9|417
1630509900000|2021-09-01 15:25:00|2029.9|2026.9|2028.9|2025.9|2029.9|2026.9|2028.9|2025.9|314
1630510200000|2021-09-01 15:30:00|2028.6|2025.6|2028|2025|2028.6|2025.6|2026.4|2023.4|855
1630510500000|2021-09-01 15:35:00|2027.6|2024.6|2023.7|2020.7|2028|2025|2023.1|2020.1|750
1630510800000|2021-09-01 15:40:00|2023.1|2020.1|2023.4|2020.4|2023.4|2020.4|2021.1|2018.1|787
1630511100000|2021-09-01 15:45:00|2023.1|2020.1|2024.1|2021.1|2024.4|2021.4|2022.4|2019.4|389
1630511400000|2021-09-01 15:50:00|2024.4|2021.4|2024.2|2021.2|2024.7|2021.7|2022.7|2019.7|576
1630511700000|2021-09-01 15:55:00|2024.1|2021.1|2024.1|2021.1|2026.7|2023.7|2023.1|2020.1|596
1630512000000|2021-09-01 16:00:00|2023.1|2020.1|2023.5|2020.5|2024.5|2021.5|2022.3|2019.3|1010
1630512300000|2021-09-01 16:05:00|2023.8|2020.8|2022.8|2019.8|2024.8|2021.8|2022.8|2019.8|564
1630512600000|2021-09-01 16:10:00|2022.2|2019.2|2018.8|2015.8|2022.2|2019.2|2018.8|2015.8|715
1630512900000|2021-09-01 16:15:00|2019.8|2016.8|2021.1|2018.1|2021.1|2018.1|2019.3|2016.3|624
1630513200000|2021-09-01 16:20:00|2022.1|2019.1|2020.1|2017.1|2023.4|2020.4|2019.8|2016.8|573
1630513500000|2021-09-01 16:25:00|2020.4|2017.4|2021.8|2018.8|2022.4|2019.4|2020.4|2017.4|407
1630513800000|2021-09-01 16:30:00|2021.4|2018.4|2022.1|2019.1|2024.1|2021.1|2021.4|2018.4|920
1630514100000|2021-09-01 16:35:00|2021.1|2018.1|2023.9|2020.9|2023.9|2020.9|2020.9|2017.9|813
1630514400000|2021-09-01 16:40:00|2023.5|2020.5|2023.5|2020.5|2023.9|2020.9|2023.1|2020.1|580
1630514700000|2021-09-01 16:45:00|2023.1|2020.1|2026.9|2023.9|2026.9|2023.9|2020.9|2017.9|1184
1630515000000|2021-09-01 16:50:00|2026.2|2023.2|2022.5|2019.5|2029.2|2026.2|2022.1|2019.1|2786
1630515300000|2021-09-01 16:55:00|2022.1|2019.1|2025.5|2022.5|2026.9|2023.9|2021.1|2018.1|2114
1630567800000|2021-09-02 07:30:00|2031.4|2028.4|2028.4|2025.4|2032.4|2029.4|2027.5|2024.5|123
1630568100000|2021-09-02 07:35:00|2028|2025|2026.7|2023.7|2028.4|2025.4|2024.4|2021.4|172
1630568400000|2021-09-02 07:40:00|2027.1|2024.1|2028.8|2025.8|2029.1|2026.1|2026.1|2023.1|123
1630568700000|2021-09-02 07:45:00|2029.4|2026.4|2030.8|2027.8|2033.6|2030.6|2029.4|2026.4|229
1630569000000|2021-09-02 07:50:00|2030.6|2027.6|2030.5|2027.5|2032.1|2029.1|2030.4|2027.4|146
1630569300000|2021-09-02 07:55:00|2030.4|2027.4|2029.4|2026.4|2030.4|2027.4|2028.9|2025.9|35
1630569600000|2021-09-02 08:00:00|2028.7|2025.7|2028.5|2025.5|2029.4|2026.4|2028.4|2025.4|44
1630569900000|2021-09-02 08:05:00|2028.4|2025.4|2028.1|2025.1|2028.8|2025.8|2027.4|2024.4|61
1630570200000|2021-09-02 08:10:00|||||||||17
1630570500000|2021-09-02 08:15:00|2028.3|2025.3|2027.8|2024.8|2028.6|2025.6|2027.1|2024.1|194
1630570800000|2021-09-02 08:20:00|2027.4|2024.4|2026.1|2023.1|2027.4|2024.4|2026.1|2023.1|34
1630571100000|2021-09-02 08:25:00|2025.8|2022.8|2029.1|2026.1|2029.1|2026.1|2025.1|2022.1|443
1630571400000|2021-09-02 08:30:00|2029.4|2026.4|2030.6|2027.6|2030.8|2027.8|2029.4|2026.4|57
1630571700000|2021-09-02 08:35:00|2030.8|2027.8|2026.5|2023.5|2030.8|2027.8|2026.5|2023.5|720
1630572000000|2021-09-02 08:40:00|2025.9|2022.9|2024.5|2021.5|2025.9|2022.9|2024.2|2021.2|91
1630572300000|2021-09-02 08:45:00|2024.3|2021.3|2022.5|2019.5|2024.3|2021.3|2022.5|2019.5|97
1630572600000|2021-09-02 08:50:00|2022.2|2019.2|2022.5|2019.5|2023.2|2020.2|2022.2|2019.2|21
1630572900000|2021-09-02 08:55:00|2022.2|2019.2|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|62
1630573200000|2021-09-02 09:00:00|2022.5|2019.5|2024.9|2021.9|2024.9|2021.9|2021.2|2018.2|381
1630573500000|2021-09-02 09:05:00|2024.5|2021.5|2025.2|2022.2|2025.7|2022.7|2024.2|2021.2|66
1630573800000|2021-09-02 09:10:00|2025.5|2022.5|2026.2|2023.2|2027.2|2024.2|2025.2|2022.2|41
1630574100000|2021-09-02 09:15:00|2025.2|2022.2|2027.3|2024.3|2028.2|2025.2|2025.2|2022.2|164
1630574400000|2021-09-02 09:20:00|2027.2|2024.2|2027.4|2024.4|2027.8|2024.8|2026.4|2023.4|107
1630574700000|2021-09-02 09:25:00|2027.8|2024.8|2028.8|2025.8|2029.2|2026.2|2027.3|2024.3|110
1630575000000|2021-09-02 09:30:00|2028.4|2025.4|2028.8|2025.8|2028.8|2025.8|2028.2|2025.2|35
1630575300000|2021-09-02 09:35:00|2028.5|2025.5|2029.2|2026.2|2029.8|2026.8|2028.5|2025.5|21
1630575600000|2021-09-02 09:40:00|2029.5|2026.5|2033.1|2030.1|2034.5|2031.5|2029.5|2026.5|366
1630575900000|2021-09-02 09:45:00|2033.5|2030.5|2035.5|2032.5|2035.5|2032.5|2033.1|2030.1|16
1630576200000|2021-09-02 09:50:00|2035.1|2032.1|2038.5|2035.5|2038.6|2035.6|2034.1|2031.1|75
1630576500000|2021-09-02 09:55:00|2038.1|2035.1|2036.1|2033.1|2038.6|2035.6|2036.1|2033.1|173
1630576800000|2021-09-02 10:00:00|2036.5|2033.5|2038.5|2035.5|2040|2037|2036.5|2033.5|79
1630577100000|2021-09-02 10:05:00|2038.6|2035.6|2037.5|2034.5|2039.1|2036.1|2037.5|2034.5|79
1630577400000|2021-09-02 10:10:00|2035.5|2032.5|2036.5|2033.5|2036.5|2033.5|2035.5|2032.5|33
1630577700000|2021-09-02 10:15:00|2035.7|2032.7|2034.5|2031.5|2037.5|2034.5|2034.5|2031.5|42
1630578000000|2021-09-02 10:20:00|2035|2032|2036.5|2033.5|2037.6|2034.6|2035|2032|90
1630578300000|2021-09-02 10:25:00|2035.5|2032.5|2035.5|2032.5|2035.5|2032.5|2035.5|2032.5|49
1630578600000|2021-09-02 10:30:00|2034.3|2031.3|2034.6|2031.6|2034.6|2031.6|2033.5|2030.5|28
1630578900000|2021-09-02 10:35:00|2034.8|2031.8|2034.1|2031.1|2035.1|2032.1|2032.1|2029.1|78
1630579200000|2021-09-02 10:40:00|2033.5|2030.5|2033.9|2030.9|2034|2031|2033.1|2030.1|40
1630579500000|2021-09-02 10:45:00|2033.5|2030.5|2033.9|2030.9|2034|2031|2032.9|2029.9|29
1630579800000|2021-09-02 10:50:00|2033.5|2030.5|2033.5|2030.5|2034.4|2031.4|2032.5|2029.5|41
1630580100000|2021-09-02 10:55:00|2033.4|2030.4|2033.5|2030.5|2034.5|2031.5|2032.5|2029.5|47
1630580400000|2021-09-02 11:00:00|2033|2030|2031.5|2028.5|2034.5|2031.5|2031.5|2028.5|36
1630580700000|2021-09-02 11:05:00|2032.1|2029.1|2032.5|2029.5|2032.5|2029.5|2032|2029|41
1630581000000|2021-09-02 11:10:00|2032.1|2029.1|2031.1|2028.1|2032.5|2029.5|2030.5|2027.5|62
1630581300000|2021-09-02 11:15:00|2030.8|2027.8|2029.8|2026.8|2031.6|2028.6|2029.5|2026.5|106
1630581600000|2021-09-02 11:20:00|2029.6|2026.6|2029.9|2026.9|2031.8|2028.8|2028.6|2025.6|92
1630581900000|2021-09-02 11:25:00|2029.1|2026.1|2028.9|2025.9|2029.8|2026.8|2028.1|2025.1|346
1630582200000|2021-09-02 11:30:00|2029.3|2026.3|2030.1|2027.1|2030.1|2027.1|2028.8|2025.8|82
1630582500000|2021-09-02 11:35:00|2029.1|2026.1|2027.1|2024.1|2029.3|2026.3|2027.1|2024.1|198
1630582800000|2021-09-02 11:40:00|2027.4|2024.4|2029.7|2026.7|2030.1|2027.1|2027.4|2024.4|143
1630583100000|2021-09-02 11:45:00|2029.3|2026.3|2029.7|2026.7|2029.7|2026.7|2028.1|2025.1|128
1630583400000|2021-09-02 11:50:00|2030|2027|2032.3|2029.3|2032.6|2029.6|2030|2027|203
1630583700000|2021-09-02 11:55:00|2032.6|2029.6|2033.2|2030.2|2034.7|2031.7|2030.2|2027.2|240
1630584000000|2021-09-02 12:00:00|2032.7|2029.7|2031|2028|2033.2|2030.2|2029.3|2026.3|439
1630584300000|2021-09-02 12:05:00|2030.6|2027.6|2025.7|2022.7|2032|2029|2025.2|2022.2|445
1630584600000|2021-09-02 12:10:00|2025.6|2022.6|2025.7|2022.7|2028.2|2025.2|2024.8|2021.8|263
1630584900000|2021-09-02 12:15:00|2026.1|2023.1|2025.1|2022.1|2026.3|2023.3|2025.1|2022.1|201
1630585200000|2021-09-02 12:20:00|2024.1|2021.1|2023.8|2020.8|2024.1|2021.1|2023.1|2020.1|234
1630585500000|2021-09-02 12:25:00|2023.4|2020.4|2024.1|2021.1|2024.1|2021.1|2021.9|2018.9|263
1630585800000|2021-09-02 12:30:00|2025.1|2022.1|2023.1|2020.1|2026.3|2023.3|2023.1|2020.1|320
1630586100000|2021-09-02 12:35:00|2022.7|2019.7|2025|2022|2026.6|2023.6|2022.7|2019.7|190
1630586400000|2021-09-02 12:40:00|2025.4|2022.4|2025|2022|2025.9|2022.9|2023.6|2020.6|97
1630586700000|2021-09-02 12:45:00|2025.4|2022.4|2025.3|2022.3|2028.3|2025.3|2025|2022|643
1630587000000|2021-09-02 12:50:00|2026.4|2023.4|2028.9|2025.9|2029.3|2026.3|2025.9|2022.9|575
1630587300000|2021-09-02 12:55:00|2029.6|2026.6|2031.9|2028.9|2032.9|2029.9|2028.9|2025.9|655
1630587600000|2021-09-02 13:00:00|2032.3|2029.3|2034|2031|2036.9|2033.9|2032.3|2029.3|424
1630587900000|2021-09-02 13:05:00|2033.6|2030.6|2039.5|2036.5|2040.5|2037.5|2033.6|2030.6|1115
1630588200000|2021-09-02 13:10:00|2039.9|2036.9|2037.9|2034.9|2040.9|2037.9|2036.9|2033.9|199
1630588500000|2021-09-02 13:15:00|2037.8|2034.8|2032.9|2029.9|2037.8|2034.8|2032.9|2029.9|201
1630588800000|2021-09-02 13:20:00|2033.3|2030.3|2032.9|2029.9|2034.8|2031.8|2031.9|2028.9|305
1630589100000|2021-09-02 13:25:00|2033.3|2030.3|2033.3|2030.3|2034.9|2031.9|2032.8|2029.8|86
1630589400000|2021-09-02 13:30:00|2032.9|2029.9|2030.7|2027.7|2033.3|2030.3|2028.4|2025.4|446
1630589700000|2021-09-02 13:35:00|2030.5|2027.5|2026.4|2023.4|2030.5|2027.5|2024.4|2021.4|317
1630590000000|2021-09-02 13:40:00|2026.3|2023.3|2021.4|2018.4|2027.4|2024.4|2021.3|2018.3|374
1630590300000|2021-09-02 13:45:00|2021.3|2018.3|2019.8|2016.8|2022.4|2019.4|2019.4|2016.4|393
1630590600000|2021-09-02 13:50:00|2019.4|2016.4|2024.4|2021.4|2025|2022|2019.4|2016.4|575
1630590900000|2021-09-02 13:55:00|2023.7|2020.7|2025.5|2022.5|2025.5|2022.5|2022.7|2019.7|282
1630591200000|2021-09-02 14:00:00|2025.7|2022.7|2022.7|2019.7|2025.7|2022.7|2022.7|2019.7|235
1630591500000|2021-09-02 14:05:00|2022.9|2019.9|2025.6|2022.6|2025.9|2022.9|2022.7|2019.7|344
1630591800000|2021-09-02 14:10:00|2025.9|2022.9|2028.6|2025.6|2028.9|2025.9|2025.1|2022.1|338
1630592100000|2021-09-02 14:15:00|2028.9|2025.9|2030.9|2027.9|2033.3|2030.3|2028.9|2025.9|869
1630592400000|2021-09-02 14:20:00|2031.1|2028.1|2031.9|2028.9|2034.2|2031.2|2029.9|2026.9|284
1630592700000|2021-09-02 14:25:00|2031.6|2028.6|2031.2|2028.2|2032.6|2029.6|2030.2|2027.2|111
1630593000000|2021-09-02 14:30:00|2032.2|2029.2|2036|2033|2036.7|2033.7|2029.2|2026.2|872
1630593300000|2021-09-02 14:35:00|2036.4|2033.4|2036.4|2033.4|2038.7|2035.7|2034.7|2031.7|688
1630593600000|2021-09-02 14:40:00|2036.7|2033.7|2042.6|2039.6|2044.1|2041.1|2036.7|2033.7|561
1630593900000|2021-09-02 14:45:00|2042.1|2039.1|2039.5|2036.5|2044.5|2041.5|2039.1|2036.1|512
1630594200000|2021-09-02 14:50:00|2040.5|2037.5|2041.2|2038.2|2041.2|2038.2|2038.5|2035.5|393
1630594500000|2021-09-02 14:55:00|2041|2038|2041.2|2038.2|2043.2|2040.2|2040.2|2037.2|157
1630594800000|2021-09-02 15:00:00|2040.6|2037.6|2041|2038|2041.1|2038.1|2039.7|2036.7|549
1630595100000|2021-09-02 15:05:00|2040.7|2037.7|2039.7|2036.7|2040.7|2037.7|2039.3|2036.3|284
1630595400000|2021-09-02 15:10:00|2040.1|2037.1|2041.7|2038.7|2041.7|2038.7|2039.7|2036.7|498
1630595700000|2021-09-02 15:15:00|2042|2039|2039.7|2036.7|2042.7|2039.7|2039.7|2036.7|296
1630596000000|2021-09-02 15:20:00|2039.3|2036.3|2039|2036|2041.2|2038.2|2038.7|2035.7|494
1630596300000|2021-09-02 15:25:00|2038.8|2035.8|2038.3|2035.3|2040.7|2037.7|2038|2035|265
1630596600000|2021-09-02 15:30:00|2038.7|2035.7|2043|2040|2043.7|2040.7|2038.7|2035.7|247
1630596900000|2021-09-02 15:35:00|2042.8|2039.8|2043.9|2040.9|2045|2042|2042.7|2039.7|262
1630597200000|2021-09-02 15:40:00|2044|2041|2042.5|2039.5|2044.7|2041.7|2042.5|2039.5|470
1630597500000|2021-09-02 15:45:00|2041.5|2038.5|2042.2|2039.2|2042.5|2039.5|2041.2|2038.2|448
1630597800000|2021-09-02 15:50:00|2041.8|2038.8|2041.8|2038.8|2042.2|2039.2|2041.3|2038.3|231
1630598100000|2021-09-02 15:55:00|2041.5|2038.5|2043.7|2040.7|2044.7|2041.7|2041.2|2038.2|1114
1630598400000|2021-09-02 16:00:00|2043.4|2040.4|2041|2038|2043.7|2040.7|2040.9|2037.9|181
1630598700000|2021-09-02 16:05:00|2040.9|2037.9|2043|2040|2043|2040|2040.9|2037.9|136
1630599000000|2021-09-02 16:10:00|2042.9|2039.9|2042.2|2039.2|2043|2040|2041.7|2038.7|130
1630599300000|2021-09-02 16:15:00|2042.1|2039.1|2043.1|2040.1|2043.5|2040.5|2040.7|2037.7|270
1630599600000|2021-09-02 16:20:00|2043.2|2040.2|2042.7|2039.7|2045.1|2042.1|2041.5|2038.5|217
1630599900000|2021-09-02 16:25:00|2043.1|2040.1|2043.5|2040.5|2044.7|2041.7|2041.5|2038.5|240
1630600200000|2021-09-02 16:30:00|2043.1|2040.1|2040.6|2037.6|2043.5|2040.5|2039.5|2036.5|256
1630600500000|2021-09-02 16:35:00|2040.7|2037.7|2040.4|2037.4|2041.5|2038.5|2039.5|2036.5|1641
1630600800000|2021-09-02 16:40:00|2040.5|2037.5|2040.5|2037.5|2041.5|2038.5|2039.5|2036.5|710
1630601100000|2021-09-02 16:45:00|2043.5|2040.5|2041.9|2038.9|2044.8|2041.8|2041.9|2038.9|969
1630601400000|2021-09-02 16:50:00|2042.2|2039.2|2044.3|2041.3|2045.5|2042.5|2040.5|2037.5|5051
1630601700000|2021-09-02 16:55:00|2043.8|2040.8|2038.1|2035.1|2044.9|2041.9|2038.1|2035.1|1539
1630654200000|2021-09-03 07:30:00|2042.6|2039.6|2032|2029|2043.3|2040.3|2032|2029|437
1630654500000|2021-09-03 07:35:00|2032.1|2029.1|2032.6|2029.6|2033.3|2030.3|2030.9|2027.9|150
1630654800000|2021-09-03 07:40:00|2032.8|2029.8|2032|2029|2032.8|2029.8|2031|2028|118
1630655100000|2021-09-03 07:45:00|2032.3|2029.3|2032.7|2029.7|2033.3|2030.3|2031.3|2028.3|103
1630655400000|2021-09-03 07:50:00|2032.3|2029.3|2032.5|2029.5|2033.5|2030.5|2032.3|2029.3|116
1630655700000|2021-09-03 07:55:00|2033.5|2030.5|2031.3|2028.3|2033.5|2030.5|2030.9|2027.9|43
1630656000000|2021-09-03 08:00:00|2031.5|2028.5|2032.3|2029.3|2032.3|2029.3|2031.5|2028.5|28
1630656300000|2021-09-03 08:05:00|2031.7|2028.7|2030.3|2027.3|2031.7|2028.7|2030.3|2027.3|52
1630656600000|2021-09-03 08:10:00|2030|2027|2029.3|2026.3|2030|2027|2028.3|2025.3|117
1630656900000|2021-09-03 08:15:00|2028.7|2025.7|2028.3|2025.3|2029.3|2026.3|2027.3|2024.3|105
1630657200000|2021-09-03 08:20:00|2028.2|2025.2|2027|2024|2028.2|2025.2|2026.3|2023.3|47
1630657500000|2021-09-03 08:25:00|2026.7|2023.7|2027.7|2024.7|2027.7|2024.7|2026|2023|122
1630657800000|2021-09-03 08:30:00|2028|2025|2028.7|2025.7|2029.3|2026.3|2027.7|2024.7|39
1630658100000|2021-09-03 08:35:00|2029|2026|2031.1|2028.1|2031.1|2028.1|2029|2026|38
1630658400000|2021-09-03 08:40:00|2030.7|2027.7|2030.1|2027.1|2031.2|2028.2|2030.1|2027.1|18
1630658700000|2021-09-03 08:45:00|2029.1|2026.1|2029.6|2026.6|2030.1|2027.1|2029.1|2026.1|40
1630659000000|2021-09-03 08:50:00|2029.4|2026.4|2027.2|2024.2|2029.4|2026.4|2027.2|2024.2|319
1630659300000|2021-09-03 08:55:00|2027.8|2024.8|2025.2|2022.2|2027.8|2024.8|2025.2|2022.2|58
1630659600000|2021-09-03 09:00:00|2023.8|2020.8|2024.2|2021.2|2024.8|2021.8|2023.5|2020.5|123
1630659900000|2021-09-03 09:05:00|2024.6|2021.6|2025.3|2022.3|2025.7|2022.7|2024.2|2021.2|143
1630660200000|2021-09-03 09:10:00|2025.4|2022.4|2028.1|2025.1|2028.4|2025.4|2025.4|2022.4|379
1630660500000|2021-09-03 09:15:00|2027.7|2024.7|2029.1|2026.1|2030.1|2027.1|2027.1|2024.1|65
1630660800000|2021-09-03 09:20:00|2028.9|2025.9|2028.4|2025.4|2029.4|2026.4|2028.1|2025.1|112
1630661100000|2021-09-03 09:25:00|2028.8|2025.8|2029.4|2026.4|2029.8|2026.8|2028.4|2025.4|49
1630661400000|2021-09-03 09:30:00|2029.1|2026.1|2029.8|2026.8|2030.8|2027.8|2027.8|2024.8|342
1630661700000|2021-09-03 09:35:00|||||||||68
1630662000000|2021-09-03 09:40:00|2028.8|2025.8|2026.8|2023.8|2028.8|2025.8|2026.3|2023.3|79
1630662300000|2021-09-03 09:45:00|2026.7|2023.7|2026.8|2023.8|2027.8|2024.8|2026.7|2023.7|74
1630662600000|2021-09-03 09:50:00|2026.5|2023.5|2025.2|2022.2|2026.8|2023.8|2024.8|2021.8|52
1630662900000|2021-09-03 09:55:00|2025.6|2022.6|2024.2|2021.2|2025.8|2022.8|2023.6|2020.6|132
1630663200000|2021-09-03 10:00:00|2023.7|2020.7|2023.8|2020.8|2025.2|2022.2|2023.7|2020.7|101
1630663500000|2021-09-03 10:05:00|2024.6|2021.6|2024.6|2021.6|2024.8|2021.8|2024.6|2021.6|89
1630663800000|2021-09-03 10:10:00|2023.6|2020.6|2024.6|2021.6|2024.6|2021.6|2023.6|2020.6|46
1630664100000|2021-09-03 10:15:00|2025.2|2022.2|2027.6|2024.6|2027.7|2024.7|2025.2|2022.2|82
1630664400000|2021-09-03 10:20:00|2027.8|2024.8|2030.6|2027.6|2031.2|2028.2|2027.6|2024.6|61
1630664700000|2021-09-03 10:25:00|2029.6|2026.6|2030.1|2027.1|2030.6|2027.6|2028.6|2025.6|83
1630665000000|2021-09-03 10:30:00|2030.2|2027.2|2029.6|2026.6|2030.2|2027.2|2028.6|2025.6|44
1630665300000|2021-09-03 10:35:00|2028.6|2025.6|2025.6|2022.6|2029.6|2026.6|2025.6|2022.6|309
1630665600000|2021-09-03 10:40:00|2024.6|2021.6|2025.6|2022.6|2025.6|2022.6|2024.6|2021.6|152
1630665900000|2021-09-03 10:45:00|2025.2|2022.2|2025.6|2022.6|2026.6|2023.6|2025.1|2022.1|59
1630666200000|2021-09-03 10:50:00|2026.6|2023.6|2027.9|2024.9|2028.6|2025.6|2026.6|2023.6|74
1630666500000|2021-09-03 10:55:00|2028.2|2025.2|2027|2024|2028.6|2025.6|2025.6|2022.6|141
1630666800000|2021-09-03 11:00:00|2026.6|2023.6|2027.6|2024.6|2028.6|2025.6|2026.6|2023.6|74
1630667100000|2021-09-03 11:05:00|2027.2|2024.2|2027|2024|2027.4|2024.4|2026.6|2023.6|8
1630667400000|2021-09-03 11:10:00|2027.5|2024.5|2026.6|2023.6|2027.6|2024.6|2026.6|2023.6|40
1630667700000|2021-09-03 11:15:00|2027|2024|2027|2024|2027|2024|2026.6|2023.6|11
1630668000000|2021-09-03 11:20:00|2026.6|2023.6|2028.4|2025.4|2029.8|2026.8|2026.6|2023.6|219
1630668300000|2021-09-03 11:25:00|2028.8|2025.8|2028.9|2025.9|2028.9|2025.9|2027.9|2024.9|95
1630668600000|2021-09-03 11:30:00|2028.8|2025.8|2032.8|2029.8|2033.3|2030.3|2028.8|2025.8|323
1630668900000|2021-09-03 11:35:00|2033.1|2030.1|2032.5|2029.5|2035.4|2032.4|2032.5|2029.5|164
1630669200000|2021-09-03 11:40:00|2032.9|2029.9|2032|2029|2033|2030|2031.9|2028.9|23
1630669500000|2021-09-03 11:45:00|2031.9|2028.9|2031.9|2028.9|2032.4|2029.4|2031.9|2028.9|36
1630669800000|2021-09-03 11:50:00|2032|2029|2033.5|2030.5|2034.2|2031.2|2031.9|2028.9|44
1630670100000|2021-09-03 11:55:00|2033.7|2030.7|2031.3|2028.3|2034.2|2031.2|2031.3|2028.3|218
1630670400000|2021-09-03 12:00:00|2031|2028|2033.9|2030.9|2034.3|2031.3|2030.6|2027.6|288
1630670700000|2021-09-03 12:05:00|2034|2031|2034.2|2031.2|2034.9|2031.9|2032.9|2029.9|128
1630671000000|2021-09-03 12:10:00|2033.9|2030.9|2026.5|2023.5|2033.9|2030.9|2026.5|2023.5|310
1630671300000|2021-09-03 12:15:00|2026.9|2023.9|2027.9|2024.9|2028.9|2025.9|2026.9|2023.9|164
1630671600000|2021-09-03 12:20:00|2026.9|2023.9|2025.5|2022.5|2027.5|2024.5|2025.2|2022.2|192
1630671900000|2021-09-03 12:25:00|2025.2|2022.2|2024.2|2021.2|2025.2|2022.2|2023.9|2020.9|231
1630672200000|2021-09-03 12:30:00|2024.9|2021.9|2024.5|2021.5|2027.5|2024.5|2024.2|2021.2|272
1630672500000|2021-09-03 12:35:00|2024.9|2021.9|2022.9|2019.9|2025.2|2022.2|2022.9|2019.9|427
1630672800000|2021-09-03 12:40:00|2022.3|2019.3|2023.3|2020.3|2025.2|2022.2|2021.9|2018.9|654
1630673100000|2021-09-03 12:45:00|2023.2|2020.2|2024.2|2021.2|2024.2|2021.2|2022.4|2019.4|184
1630673400000|2021-09-03 12:50:00|2023.9|2020.9|2024.2|2021.2|2024.2|2021.2|2023.2|2020.2|166
1630673700000|2021-09-03 12:55:00|2024.1|2021.1|2022.2|2019.2|2024.2|2021.2|2022.2|2019.2|190
1630674000000|2021-09-03 13:00:00|2022.6|2019.6|2023.2|2020.2|2025.2|2022.2|2022.2|2019.2|311
1630674300000|2021-09-03 13:05:00|2023.6|2020.6|2021.9|2018.9|2023.6|2020.6|2021.9|2018.9|163
1630674600000|2021-09-03 13:10:00|2020.9|2017.9|2019.9|2016.9|2020.9|2017.9|2018.7|2015.7|879
1630674900000|2021-09-03 13:15:00|2020.3|2017.3|2019.7|2016.7|2021.7|2018.7|2019.7|2016.7|418
1630675200000|2021-09-03 13:20:00|2019.9|2016.9|2018.7|2015.7|2020.7|2017.7|2017.7|2014.7|550
1630675500000|2021-09-03 13:25:00|2018.2|2015.2|2017.7|2014.7|2018.7|2015.7|2017.7|2014.7|195
1630675800000|2021-09-03 13:30:00|2018.7|2015.7|2018|2015|2018.9|2015.9|2017.7|2014.7|492
1630676100000|2021-09-03 13:35:00|2017|2014|2017.7|2014.7|2018|2015|2017|2014|203
1630676400000|2021-09-03 13:40:00|2017.3|2014.3|2017.8|2014.8|2018.3|2015.3|2017|2014|214
1630676700000|2021-09-03 13:45:00|2018|2015|2021.2|2018.2|2022.2|2019.2|2018|2015|443
1630677000000|2021-09-03 13:50:00|2021.1|2018.1|2020.3|2017.3|2021.7|2018.7|2020.2|2017.2|297
1630677300000|2021-09-03 13:55:00|2020.5|2017.5|2020.2|2017.2|2020.5|2017.5|2019.3|2016.3|205
1630677600000|2021-09-03 14:00:00|2019.2|2016.2|2019.2|2016.2|2020.8|2017.8|2017.2|2014.2|698
1630677900000|2021-09-03 14:05:00|2019.1|2016.1|2018.2|2015.2|2019.2|2016.2|2018.1|2015.1|332
1630678200000|2021-09-03 14:10:00|2018.1|2015.1|2018.2|2015.2|2019.2|2016.2|2018.1|2015.1|222
1630678500000|2021-09-03 14:15:00|2019.1|2016.1|2020.5|2017.5|2020.5|2017.5|2018.5|2015.5|536
1630678800000|2021-09-03 14:20:00|2020.4|2017.4|2019.5|2016.5|2020.5|2017.5|2018.2|2015.2|348
1630679100000|2021-09-03 14:25:00|2019.2|2016.2|2015.2|2012.2|2019.2|2016.2|2015.2|2012.2|719
1630679400000|2021-09-03 14:30:00|2015.1|2012.1|2015|2012|2016|2013|2015|2012|758
1630679700000|2021-09-03 14:35:00|2016|2013|2015.2|2012.2|2016.2|2013.2|2015|2012|618
1630680000000|2021-09-03 14:40:00|2015.1|2012.1|2011.4|2008.4|2015.2|2012.2|2010|2007|1532
1630680300000|2021-09-03 14:45:00|2011|2008|2014.2|2011.2|2014.2|2011.2|2010|2007|483
1630680600000|2021-09-03 14:50:00|2014.1|2011.1|2014.1|2011.1|2015.9|2012.9|2013.2|2010.2|492
1630680900000|2021-09-03 14:55:00|2014|2011|2012.7|2009.7|2017.2|2014.2|2012.7|2009.7|336
1630681200000|2021-09-03 15:00:00|2012.9|2009.9|2013.7|2010.7|2014.7|2011.7|2011.7|2008.7|444
1630681500000|2021-09-03 15:05:00|2014.7|2011.7|2017|2014|2018|2015|2014.7|2011.7|420
1630681800000|2021-09-03 15:10:00|2016.4|2013.4|2014|2011|2017|2014|2014|2011|338
1630682100000|2021-09-03 15:15:00|2014.4|2011.4|2014.6|2011.6|2014.6|2011.6|2013.3|2010.3|363
1630682400000|2021-09-03 15:20:00|2014.3|2011.3|2014.3|2011.3|2014.6|2011.6|2013.3|2010.3|270
1630682700000|2021-09-03 15:25:00|2014.6|2011.6|2014.3|2011.3|2014.6|2011.6|2013.3|2010.3|260
1630683000000|2021-09-03 15:30:00|2013.9|2010.9|2015.3|2012.3|2015.6|2012.6|2013.3|2010.3|176
1630683300000|2021-09-03 15:35:00|2015.1|2012.1|2015.5|2012.5|2018.5|2015.5|2015.1|2012.1|361
1630683600000|2021-09-03 15:40:00|2015.8|2012.8|2013.3|2010.3|2016.5|2013.5|2012.3|2009.3|368
1630683900000|2021-09-03 15:45:00|2013.6|2010.6|2013.3|2010.3|2014.3|2011.3|2013.3|2010.3|226
1630684200000|2021-09-03 15:50:00|2012.5|2009.5|2012.3|2009.3|2013.3|2010.3|2012.3|2009.3|254
1630684500000|2021-09-03 15:55:00|2008.5|2005.5|2011.2|2008.2|2012.2|2009.2|2008.5|2005.5|486
1630684800000|2021-09-03 16:00:00|2011.5|2008.5|2012.2|2009.2|2012.4|2009.4|2011.5|2008.5|397
1630685100000|2021-09-03 16:05:00|2012.5|2009.5|2015.2|2012.2|2015.2|2012.2|2012.2|2009.2|482
1630685400000|2021-09-03 16:10:00|2014.8|2011.8|2014.5|2011.5|2014.8|2011.8|2013.5|2010.5|115
1630685700000|2021-09-03 16:15:00|2014.2|2011.2|2016.5|2013.5|2016.5|2013.5|2014.2|2011.2|317
1630686000000|2021-09-03 16:20:00|2016.2|2013.2|2016.5|2013.5|2017.5|2014.5|2015.5|2012.5|144
1630686300000|2021-09-03 16:25:00|2016.9|2013.9|2014.6|2011.6|2017.5|2014.5|2014.6|2011.6|321
1630686600000|2021-09-03 16:30:00|2014.8|2011.8|2016.9|2013.9|2017.6|2014.6|2013.6|2010.6|618
1630686900000|2021-09-03 16:35:00|2017.3|2014.3|2016.9|2013.9|2017.6|2014.6|2016.6|2013.6|285
1630687200000|2021-09-03 16:40:00|2016.6|2013.6|2015.9|2012.9|2017.3|2014.3|2014.3|2011.3|505
1630687500000|2021-09-03 16:45:00|2016.6|2013.6|2016.1|2013.1|2017.3|2014.3|2016.1|2013.1|964
1630687800000|2021-09-03 16:50:00|2015.3|2012.3|2017.3|2014.3|2017.9|2014.9|2012.3|2009.3|5853
1630688100000|2021-09-03 16:55:00|2016.6|2013.6|2013.4|2010.4|2016.9|2013.9|2013.4|2010.4|2703
1630913400000|2021-09-06 07:30:00|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|0
1630923300000|2021-09-06 10:15:00|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|0
1630934400000|2021-09-06 13:20:00|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|0
1630945500000|2021-09-06 16:25:00|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|0
1630999800000|2021-09-07 07:30:00|2022|2019|2026.1|2023.1|2026.1|2023.1|2021.1|2018.1|681
1631000100000|2021-09-07 07:35:00|2026.5|2023.5|2021.2|2018.2|2027.5|2024.5|2021.2|2018.2|169
1631000400000|2021-09-07 07:40:00|2021.6|2018.6|2019.6|2016.6|2022.6|2019.6|2019.5|2016.5|126
1631000700000|2021-09-07 07:45:00|2018.9|2015.9|2018.9|2015.9|2020.9|2017.9|2017.9|2014.9|101
1631001000000|2021-09-07 07:50:00|2018.5|2015.5|2016.6|2013.6|2018.5|2015.5|2016.2|2013.2|192
1631001300000|2021-09-07 07:55:00|2017.3|2014.3|2018.4|2015.4|2019.4|2016.4|2017.3|2014.3|202
1631001600000|2021-09-07 08:00:00|2018.3|2015.3|2016.9|2013.9|2018.3|2015.3|2016.9|2013.9|52
1631001900000|2021-09-07 08:05:00|2017.4|2014.4|2016.7|2013.7|2017.9|2014.9|2016.7|2013.7|87
1631002200000|2021-09-07 08:10:00|2015.7|2012.7|2016.7|2013.7|2016.7|2013.7|2015.7|2012.7|290
1631002500000|2021-09-07 08:15:00|2016.5|2013.5|2015.8|2012.8|2016.7|2013.7|2015.4|2012.4|195
1631002800000|2021-09-07 08:20:00|2015.4|2012.4|2013.4|2010.4|2016.4|2013.4|2013.2|2010.2|372
1631003100000|2021-09-07 08:25:00|2013.8|2010.8|2013.8|2010.8|2014.2|2011.2|2013.8|2010.8|115
1631003400000|2021-09-07 08:30:00|2014.3|2011.3|2016.5|2013.5|2017.5|2014.5|2014.2|2011.2|133
1631003700000|2021-09-07 08:35:00|2016.1|2013.1|2014|2011|2016.1|2013.1|2013.5|2010.5|123
1631004000000|2021-09-07 08:40:00|2014.3|2011.3|2014.5|2011.5|2015.2|2012.2|2014.3|2011.3|77
1631004300000|2021-09-07 08:45:00|2014.4|2011.4|2015.9|2012.9|2015.9|2012.9|2014.4|2011.4|90
1631004600000|2021-09-07 08:50:00|2015.5|2012.5|2015.5|2012.5|2015.9|2012.9|2014.9|2011.9|100
1631004900000|2021-09-07 08:55:00|2015.9|2012.9|2014.9|2011.9|2015.9|2012.9|2014.5|2011.5|78
1631005200000|2021-09-07 09:00:00|2014.5|2011.5|2014.5|2011.5|2014.9|2011.9|2014.3|2011.3|67
1631005500000|2021-09-07 09:05:00|2014.3|2011.3|2013.3|2010.3|2014.3|2011.3|2013.3|2010.3|110
1631005800000|2021-09-07 09:10:00|2014.3|2011.3|2013|2010|2014.3|2011.3|2012.3|2009.3|221
1631006100000|2021-09-07 09:15:00|2012.7|2009.7|2013.2|2010.2|2013.7|2010.7|2012.7|2009.7|101
1631006400000|2021-09-07 09:20:00|2013.6|2010.6|2013.3|2010.3|2014.1|2011.1|2013.3|2010.3|63
1631006700000|2021-09-07 09:25:00|2013.2|2010.2|2013.1|2010.1|2013.3|2010.3|2012.7|2009.7|56
1631007000000|2021-09-07 09:30:00|2012.7|2009.7|2011.1|2008.1|2012.7|2009.7|2011.1|2008.1|515
1631007300000|2021-09-07 09:35:00|2012.1|2009.1|2012.5|2009.5|2012.5|2009.5|2012.1|2009.1|54
1631007600000|2021-09-07 09:40:00|2012.1|2009.1|2013.1|2010.1|2013.5|2010.5|2012.1|2009.1|64
1631007900000|2021-09-07 09:45:00|2013|2010|2013.5|2010.5|2013.5|2010.5|2013|2010|75
1631008200000|2021-09-07 09:50:00|2013.1|2010.1|2014.5|2011.5|2014.5|2011.5|2013.1|2010.1|77
1631008500000|2021-09-07 09:55:00|2014.1|2011.1|2014.7|2011.7|2016.7|2013.7|2014.1|2011.1|262
1631008800000|2021-09-07 10:00:00|2014.1|2011.1|2015.1|2012.1|2015.1|2012.1|2014.1|2011.1|62
1631009100000|2021-09-07 10:05:00|2014.7|2011.7|2017.3|2014.3|2017.3|2014.3|2013.7|2010.7|333
1631009400000|2021-09-07 10:10:00|2017.7|2014.7|2019.2|2016.2|2019.2|2016.2|2015.4|2012.4|687
1631009700000|2021-09-07 10:15:00|2018.7|2015.7|2018.5|2015.5|2020.7|2017.7|2018.2|2015.2|325
1631010000000|2021-09-07 10:20:00|2018.7|2015.7|2017.7|2014.7|2018.7|2015.7|2016.5|2013.5|233
1631010300000|2021-09-07 10:25:00|2018.5|2015.5|2019.7|2016.7|2020.2|2017.2|2017.7|2014.7|175
1631010600000|2021-09-07 10:30:00|2019.3|2016.3|2019.7|2016.7|2020.2|2017.2|2018.7|2015.7|95
1631010900000|2021-09-07 10:35:00|2017.8|2014.8|2016.1|2013.1|2018.7|2015.7|2016.1|2013.1|239
1631011200000|2021-09-07 10:40:00|2015.7|2012.7|2015.5|2012.5|2016.1|2013.1|2015.5|2012.5|89
1631011500000|2021-09-07 10:45:00|2015.1|2012.1|2014.5|2011.5|2016.1|2013.1|2013.5|2010.5|206
1631011800000|2021-09-07 10:50:00|2014.7|2011.7|2014.7|2011.7|2015.5|2012.5|2014.5|2011.5|112
1631012100000|2021-09-07 10:55:00|2015.1|2012.1|2015.7|2012.7|2015.7|2012.7|2015.1|2012.1|133
1631012400000|2021-09-07 11:00:00|2015|2012|2014.6|2011.6|2015.7|2012.7|2014.5|2011.5|54
1631012700000|2021-09-07 11:05:00|2014.5|2011.5|2015.1|2012.1|2015.5|2012.5|2014.5|2011.5|57
1631013000000|2021-09-07 11:10:00|2015.5|2012.5|2013.8|2010.8|2015.5|2012.5|2013.5|2010.5|40
1631013300000|2021-09-07 11:15:00|2014|2011|2014.5|2011.5|2014.8|2011.8|2014|2011|15
1631013600000|2021-09-07 11:20:00|2014.2|2011.2|2013.5|2010.5|2014.5|2011.5|2013.5|2010.5|23
1631013900000|2021-09-07 11:25:00|2013.2|2010.2|2014.5|2011.5|2014.5|2011.5|2013.2|2010.2|41
1631014200000|2021-09-07 11:30:00|2014.2|2011.2|2014.2|2011.2|2014.6|2011.6|2013.5|2010.5|128
1631014500000|2021-09-07 11:35:00|2014.6|2011.6|2014.8|2011.8|2014.8|2011.8|2013.6|2010.6|136
1631014800000|2021-09-07 11:40:00|2014|2011|2015|2012|2015|2012|2013.8|2010.8|164
1631015100000|2021-09-07 11:45:00|2016|2013|2013.9|2010.9|2016|2013|2013.8|2010.8|139
1631015400000|2021-09-07 11:50:00|2014|2011|2017|2014|2017|2014|2013.8|2010.8|140
1631015700000|2021-09-07 11:55:00|2016.9|2013.9|2014.3|2011.3|2017|2014|2013.8|2010.8|219
1631016000000|2021-09-07 12:00:00|2014.4|2011.4|2012.4|2009.4|2014.4|2011.4|2012.1|2009.1|521
1631016300000|2021-09-07 12:05:00|2012.6|2009.6|2011.6|2008.6|2013.4|2010.4|2011.6|2008.6|169
1631016600000|2021-09-07 12:10:00|2011|2008|2011.4|2008.4|2011.4|2008.4|2010.4|2007.4|282
1631016900000|2021-09-07 12:15:00|2010.8|2007.8|2011.4|2008.4|2012.4|2009.4|2010.4|2007.4|361
1631017200000|2021-09-07 12:20:00|2012.2|2009.2|2014.3|2011.3|2014.4|2011.4|2012.2|2009.2|269
1631017500000|2021-09-07 12:25:00|2013.2|2010.2|2016.2|2013.2|2016.2|2013.2|2013.2|2010.2|1042
1631017800000|2021-09-07 12:30:00|2017.2|2014.2|2016|2013|2017.2|2014.2|2016|2013|316
1631018100000|2021-09-07 12:35:00|2015.2|2012.2|2014|2011|2017.2|2014.2|2014|2011|810
1631018400000|2021-09-07 12:40:00|2013.6|2010.6|2013.2|2010.2|2014|2011|2013.2|2010.2|288
1631018700000|2021-09-07 12:45:00|2013.7|2010.7|2014.2|2011.2|2014.2|2011.2|2013.2|2010.2|1031
1631019000000|2021-09-07 12:50:00|2014.4|2011.4|2014.2|2011.2|2014.4|2011.4|2013.2|2010.2|635
1631019300000|2021-09-07 12:55:00|2013.6|2010.6|2013.7|2010.7|2014.2|2011.2|2012.2|2009.2|792
1631019600000|2021-09-07 13:00:00|2013.8|2010.8|2011.2|2008.2|2014.2|2011.2|2011.2|2008.2|361
1631019900000|2021-09-07 13:05:00|2012|2009|2012.2|2009.2|2012.2|2009.2|2012|2009|83
1631020200000|2021-09-07 13:10:00|2013.2|2010.2|2014.4|2011.4|2015.4|2012.4|2013.2|2010.2|304
1631020500000|2021-09-07 13:15:00|2013.4|2010.4|2012.2|2009.2|2013.4|2010.4|2011.2|2008.2|670
1631020800000|2021-09-07 13:20:00|2011.6|2008.6|2011.2|2008.2|2011.6|2008.6|2011.2|2008.2|294
1631021100000|2021-09-07 13:25:00|2011.6|2008.6|2011.2|2008.2|2012.2|2009.2|2011.2|2008.2|302
1631021400000|2021-09-07 13:30:00|2011.4|2008.4|2010.2|2007.2|2012.2|2009.2|2009.1|2006.1|1104
1631021700000|2021-09-07 13:35:00|2009.6|2006.6|2009|2006|2011|2008|2008|2005|1231
1631022000000|2021-09-07 13:40:00|2009.4|2006.4|2009.9|2006.9|2010|2007|2008.4|2005.4|182
1631022300000|2021-09-07 13:45:00|2010|2007|2011.5|2008.5|2012.6|2009.6|2009|2006|2232
1631022600000|2021-09-07 13:50:00|2011.4|2008.4|2010.6|2007.6|2012.6|2009.6|2009.6|2006.6|230
1631022900000|2021-09-07 13:55:00|2010.5|2007.5|2010.1|2007.1|2010.6|2007.6|2009.6|2006.6|598
1631023200000|2021-09-07 14:00:00|2010.8|2007.8|2006.8|2003.8|2011.8|2008.8|2005.8|2002.8|621
1631023500000|2021-09-07 14:05:00|2006.9|2003.9|2007.1|2004.1|2008.5|2005.5|2005.1|2002.1|567
1631023800000|2021-09-07 14:10:00|2007|2004|2007.1|2004.1|2007.1|2004.1|2006.1|2003.1|205
1631024100000|2021-09-07 14:15:00|2006.9|2003.9|2008.1|2005.1|2008.1|2005.1|2005.9|2002.9|275
1631024400000|2021-09-07 14:20:00|2009.1|2006.1|2008.1|2005.1|2009.1|2006.1|2007.3|2004.3|220
1631024700000|2021-09-07 14:25:00|2007.9|2004.9|2009.3|2006.3|2010.3|2007.3|2007.1|2004.1|611
1631025000000|2021-09-07 14:30:00|2009.1|2006.1|2005.1|2002.1|2009.1|2006.1|2005.1|2002.1|481
1631025300000|2021-09-07 14:35:00|2005.5|2002.5|2007.1|2004.1|2008.5|2005.5|2005.1|2002.1|1509
1631025600000|2021-09-07 14:40:00|2007.5|2004.5|2006.5|2003.5|2007.7|2004.7|2006.5|2003.5|314
1631025900000|2021-09-07 14:45:00|2007|2004|2009.7|2006.7|2010.7|2007.7|2006.5|2003.5|427
1631026200000|2021-09-07 14:50:00|2010.7|2007.7|2011.3|2008.3|2012.8|2009.8|2009.7|2006.7|1287
1631026500000|2021-09-07 14:55:00|2011.7|2008.7|2012.9|2009.9|2014.3|2011.3|2011.7|2008.7|597
1631026800000|2021-09-07 15:00:00|2013.3|2010.3|2012.9|2009.9|2013.5|2010.5|2010.7|2007.7|329
1631027100000|2021-09-07 15:05:00|2013.9|2010.9|2017.9|2014.9|2019.7|2016.7|2012.5|2009.5|969
1631027400000|2021-09-07 15:10:00|2017.7|2014.7|2017.9|2014.9|2017.9|2014.9|2015.7|2012.7|808
1631027700000|2021-09-07 15:15:00|2017.8|2014.8|2016.7|2013.7|2019.7|2016.7|2015.7|2012.7|448
1631028000000|2021-09-07 15:20:00|2016.1|2013.1|2014.9|2011.9|2017.6|2014.6|2013.9|2010.9|518
1631028300000|2021-09-07 15:25:00|2015.3|2012.3|2012.1|2009.1|2015.3|2012.3|2012.1|2009.1|478
1631028600000|2021-09-07 15:30:00|2012.3|2009.3|2009.1|2006.1|2013.3|2010.3|2009.1|2006.1|514
1631028900000|2021-09-07 15:35:00|2008.7|2005.7|2008.1|2005.1|2009.1|2006.1|2008.1|2005.1|482
1631029200000|2021-09-07 15:40:00|2007.3|2004.3|2007.7|2004.7|2008.3|2005.3|2007.3|2004.3|335
1631029500000|2021-09-07 15:45:00|2007.3|2004.3|2005.9|2002.9|2008.1|2005.1|2005.9|2002.9|174
1631029800000|2021-09-07 15:50:00|2006.3|2003.3|2007.5|2004.5|2007.5|2004.5|2005.9|2002.9|443
1631030100000|2021-09-07 15:55:00|2007.7|2004.7|2008.6|2005.6|2011.2|2008.2|2007.6|2004.6|659
1631030400000|2021-09-07 16:00:00|2008.5|2005.5|2010.6|2007.6|2011|2008|2008.1|2005.1|110
1631030700000|2021-09-07 16:05:00|2010.2|2007.2|2009.2|2006.2|2011.2|2008.2|2009.2|2006.2|631
1631031000000|2021-09-07 16:10:00|2008.6|2005.6|2007.6|2004.6|2009.2|2006.2|2007.6|2004.6|638
1631031300000|2021-09-07 16:15:00|2008|2005|2006.2|2003.2|2008.6|2005.6|2006|2003|359
1631031600000|2021-09-07 16:20:00|2006.1|2003.1|2008.2|2005.2|2008.2|2005.2|2005.8|2002.8|345
1631031900000|2021-09-07 16:25:00|2008.6|2005.6|2007.6|2004.6|2009|2006|2006|2003|755
1631032200000|2021-09-07 16:30:00|2008|2005|2007.6|2004.6|2008.6|2005.6|2007.1|2004.1|448
1631032500000|2021-09-07 16:35:00|2007.2|2004.2|2006|2003|2008|2005|2006|2003|472
1631032800000|2021-09-07 16:40:00|2006.8|2003.8|2007|2004|2007|2004|2006|2003|672
1631033100000|2021-09-07 16:45:00|2006|2003|2006|2003|2008.1|2005.1|2006|2003|932
1631033400000|2021-09-07 16:50:00|2005.6|2002.6|2004|2001|2006|2003|2001.2|1998.2|5483
1631033700000|2021-09-07 16:55:00|2003|2000|1999.8|1996.8|2003|2000|1999.8|1996.8|1319
1631086200000|2021-09-08 07:30:00|2002.4|1999.4|2006.4|2003.4|2006.4|2003.4|2000.4|1997.4|318
1631086500000|2021-09-08 07:35:00|2006.3|2003.3|2009.2|2006.2|2010.2|2007.2|2005.4|2002.4|203
1631086800000|2021-09-08 07:40:00|2009.7|2006.7|2010.2|2007.2|2010.3|2007.3|2009.2|2006.2|89
1631087100000|2021-09-08 07:45:00|2010.4|2007.4|2009.4|2006.4|2011.4|2008.4|2008.4|2005.4|216
1631087400000|2021-09-08 07:50:00|2009.3|2006.3|2008.2|2005.2|2010.4|2007.4|2007.4|2004.4|345
1631087700000|2021-09-08 07:55:00|2007.2|2004.2|2006.4|2003.4|2007.8|2004.8|2005.4|2002.4|153
1631088000000|2021-09-08 08:00:00|2006.2|2003.2|2003|2000|2006.2|2003.2|2003|2000|98
1631088300000|2021-09-08 08:05:00|2003.4|2000.4|2003|2000|2003.8|2000.8|2003|2000|321
1631088600000|2021-09-08 08:10:00|2002.9|1999.9|2003.4|2000.4|2003.8|2000.8|2002.8|1999.8|97
1631088900000|2021-09-08 08:15:00|2003.8|2000.8|2004|2001|2004.9|2001.9|2003.4|2000.4|80
1631089200000|2021-09-08 08:20:00|2003.6|2000.6|2003|2000|2003.6|2000.6|2003|2000|77
1631089500000|2021-09-08 08:25:00|2002.4|1999.4|2004.1|2001.1|2004.4|2001.4|2002|1999|130
1631089800000|2021-09-08 08:30:00|2003.1|2000.1|2005.1|2002.1|2005.6|2002.6|2003.1|2000.1|141
1631090100000|2021-09-08 08:35:00|2006.1|2003.1|2006.1|2003.1|2006.1|2003.1|2006.1|2003.1|166
1631090400000|2021-09-08 08:40:00|2005.7|2002.7|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|69
1631090700000|2021-09-08 08:45:00|2005|2002|2005.1|2002.1|2005.1|2002.1|2004.1|2001.1|94
1631091000000|2021-09-08 08:50:00|2004.7|2001.7|2004.1|2001.1|2004.7|2001.7|2003.9|2000.9|107
1631091300000|2021-09-08 08:55:00|2004|2001|2004.3|2001.3|2005.7|2002.7|2004|2001|500
1631091600000|2021-09-08 09:00:00|2005.3|2002.3|2004.3|2001.3|2005.3|2002.3|2004.3|2001.3|29
1631091900000|2021-09-08 09:05:00|2004.2|2001.2|2005.7|2002.7|2005.7|2002.7|2004.2|2001.2|45
1631092200000|2021-09-08 09:10:00|2005.3|2002.3|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|222
1631092500000|2021-09-08 09:15:00|2005.6|2002.6|2005.1|2002.1|2006.1|2003.1|2005.1|2002.1|64
1631092800000|2021-09-08 09:20:00|2005.3|2002.3|2005.3|2002.3|2006.1|2003.1|2005.2|2002.2|98
1631093100000|2021-09-08 09:25:00|2006.3|2003.3|2005.3|2002.3|2006.5|2003.5|2005.3|2002.3|198
1631093400000|2021-09-08 09:30:00|2005.5|2002.5|2006.3|2003.3|2006.3|2003.3|2005.3|2002.3|92
1631093700000|2021-09-08 09:35:00|2007.3|2004.3|2009.9|2006.9|2010.9|2007.9|2005.4|2002.4|388
1631094000000|2021-09-08 09:40:00|2009.4|2006.4|2013.1|2010.1|2013.6|2010.6|2009.4|2006.4|559
1631094300000|2021-09-08 09:45:00|2013.5|2010.5|2013.1|2010.1|2014.1|2011.1|2012.5|2009.5|268
1631094600000|2021-09-08 09:50:00|2012.5|2009.5|2016.3|2013.3|2017.3|2014.3|2012.1|2009.1|476
1631094900000|2021-09-08 09:55:00|2016.2|2013.2|2016.2|2013.2|2017.1|2014.1|2015.1|2012.1|779
1631095200000|2021-09-08 10:00:00|2016.1|2013.1|2015.1|2012.1|2016.1|2013.1|2014.7|2011.7|82
1631095500000|2021-09-08 10:05:00|2014.1|2011.1|2015.1|2012.1|2016.1|2013.1|2014.1|2011.1|49
1631095800000|2021-09-08 10:10:00|2015.7|2012.7|2015.3|2012.3|2016.1|2013.1|2014.7|2011.7|43
1631096100000|2021-09-08 10:15:00|2016.3|2013.3|2014.5|2011.5|2017.1|2014.1|2014.1|2011.1|160
1631096400000|2021-09-08 10:20:00|2015.1|2012.1|2016.8|2013.8|2016.8|2013.8|2013.9|2010.9|1043
1631096700000|2021-09-08 10:25:00|2017.8|2014.8|2018.1|2015.1|2018.1|2015.1|2016.1|2013.1|182
1631097000000|2021-09-08 10:30:00|2017.7|2014.7|2016.2|2013.2|2017.7|2014.7|2015.1|2012.1|105
1631097300000|2021-09-08 10:35:00|2016.1|2013.1|2016.7|2013.7|2016.7|2013.7|2015.7|2012.7|394
1631097600000|2021-09-08 10:40:00|2016.3|2013.3|2016.5|2013.5|2016.9|2013.9|2015.3|2012.3|134
1631097900000|2021-09-08 10:45:00|2017.5|2014.5|2019|2016|2019.5|2016.5|2015.3|2012.3|263
1631098200000|2021-09-08 10:50:00|2019.5|2016.5|2019.3|2016.3|2020.8|2017.8|2017.7|2014.7|2602
1631098500000|2021-09-08 10:55:00|2018.7|2015.7|2016.6|2013.6|2018.7|2015.7|2016.5|2013.5|339
1631098800000|2021-09-08 11:00:00|2016.5|2013.5|2019.1|2016.1|2019.1|2016.1|2015.1|2012.1|346
1631099100000|2021-09-08 11:05:00|2019.5|2016.5|2020.1|2017.1|2021.5|2018.5|2018.7|2015.7|201
1631099400000|2021-09-08 11:10:00|2020|2017|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|207
1631099700000|2021-09-08 11:15:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.1|2016.1|139
1631100000000|2021-09-08 11:20:00|2021.7|2018.7|2021.8|2018.8|2021.8|2018.8|2020.7|2017.7|171
1631100300000|2021-09-08 11:25:00|2020.8|2017.8|2020.8|2017.8|2021.8|2018.8|2020.8|2017.8|129
1631100600000|2021-09-08 11:30:00|2020.2|2017.2|2020.8|2017.8|2020.8|2017.8|2020.2|2017.2|83
1631100900000|2021-09-08 11:35:00|2019.8|2016.8|2016.2|2013.2|2019.8|2016.8|2016.2|2013.2|138
1631101200000|2021-09-08 11:40:00|2016.7|2013.7|2017.6|2014.6|2017.6|2014.6|2016.7|2013.7|59
1631101500000|2021-09-08 11:45:00|2017.7|2014.7|2018.5|2015.5|2018.6|2015.6|2017.4|2014.4|280
1631101800000|2021-09-08 11:50:00|2018.4|2015.4|2019|2016|2019.6|2016.6|2018|2015|160
1631102100000|2021-09-08 11:55:00|2018.6|2015.6|2019|2016|2019.4|2016.4|2017.6|2014.6|111
1631102400000|2021-09-08 12:00:00|2019.2|2016.2|2018.4|2015.4|2020.6|2017.6|2018|2015|447
1631102700000|2021-09-08 12:05:00|2018.3|2015.3|2020.8|2017.8|2022.8|2019.8|2017.8|2014.8|485
1631103000000|2021-09-08 12:10:00|2020.2|2017.2|2021.2|2018.2|2022.8|2019.8|2018.6|2015.6|427
1631103300000|2021-09-08 12:15:00|2021.6|2018.6|2021.6|2018.6|2022.6|2019.6|2020.6|2017.6|380
1631103600000|2021-09-08 12:20:00|2022.2|2019.2|2025.6|2022.6|2025.8|2022.8|2022.2|2019.2|463
1631103900000|2021-09-08 12:25:00|2025.7|2022.7|2024.2|2021.2|2025.8|2022.8|2023.2|2020.2|529
1631104200000|2021-09-08 12:30:00|2024.3|2021.3|2020.6|2017.6|2024.4|2021.4|2020.2|2017.2|565
1631104500000|2021-09-08 12:35:00|2020.2|2017.2|2018.6|2015.6|2020.2|2017.2|2017.6|2014.6|880
1631104800000|2021-09-08 12:40:00|2018.1|2015.1|2018.6|2015.6|2019|2016|2017|2014|321
1631105100000|2021-09-08 12:45:00|2019.1|2016.1|2018.8|2015.8|2019.8|2016.8|2017.6|2014.6|299
1631105400000|2021-09-08 12:50:00|2018.4|2015.4|2021.6|2018.6|2021.6|2018.6|2017.8|2014.8|282
1631105700000|2021-09-08 12:55:00|2021.4|2018.4|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|209
1631106000000|2021-09-08 13:00:00|2019.7|2016.7|2018.2|2015.2|2020.5|2017.5|2017.6|2014.6|1050
1631106300000|2021-09-08 13:05:00|2018.1|2015.1|2015.2|2012.2|2018.2|2015.2|2015|2012|299
1631106600000|2021-09-08 13:10:00|2015.1|2012.1|2015|2012|2016|2013|2013.4|2010.4|306
1631106900000|2021-09-08 13:15:00|2014.2|2011.2|2015|2012|2015|2012|2012|2009|488
1631107200000|2021-09-08 13:20:00|2016|2013|2018.2|2015.2|2019.3|2016.3|2016|2013|3561
1631107500000|2021-09-08 13:25:00|2017.2|2014.2|2019.1|2016.1|2019.2|2016.2|2017|2014|1290
1631107800000|2021-09-08 13:30:00|2019|2016|2013.6|2010.6|2019.6|2016.6|2013.6|2010.6|1142
1631108100000|2021-09-08 13:35:00|2014|2011|2014.6|2011.6|2015.7|2012.7|2013.6|2010.6|395
1631108400000|2021-09-08 13:40:00|2014.2|2011.2|2016.1|2013.1|2016.2|2013.2|2014.1|2011.1|683
1631108700000|2021-09-08 13:45:00|2016|2013|2014.8|2011.8|2016.2|2013.2|2014.8|2011.8|209
1631109000000|2021-09-08 13:50:00|2014.9|2011.9|2016|2013|2018|2015|2014.8|2011.8|243
1631109300000|2021-09-08 13:55:00|2015.4|2012.4|2016.2|2013.2|2016.8|2013.8|2014.8|2011.8|1670
1631109600000|2021-09-08 14:00:00|2017.2|2014.2|2019.2|2016.2|2020.2|2017.2|2017.2|2014.2|484
1631109900000|2021-09-08 14:05:00|2019.1|2016.1|2016.6|2013.6|2019.2|2016.2|2015.2|2012.2|449
1631110200000|2021-09-08 14:10:00|2016.2|2013.2|2013.4|2010.4|2017|2014|2013.4|2010.4|869
1631110500000|2021-09-08 14:15:00|2013|2010|2015|2012|2015.4|2012.4|2011.6|2008.6|2466
1631110800000|2021-09-08 14:20:00|2015.1|2012.1|2015.6|2012.6|2015.6|2012.6|2014|2011|309
1631111100000|2021-09-08 14:25:00|2016|2013|2012.4|2009.4|2016|2013|2011.4|2008.4|159
1631111400000|2021-09-08 14:30:00|2011.5|2008.5|2011.6|2008.6|2012.6|2009.6|2010.4|2007.4|316
1631111700000|2021-09-08 14:35:00|2012|2009|2010.4|2007.4|2012|2009|2010.4|2007.4|368
1631112000000|2021-09-08 14:40:00|2010|2007|2008.4|2005.4|2010|2007|2007|2004|587
1631112300000|2021-09-08 14:45:00|2007.8|2004.8|2008.6|2005.6|2009|2006|2006.4|2003.4|447
1631112600000|2021-09-08 14:50:00|2008.4|2005.4|2006|2003|2008.6|2005.6|2006|2003|687
1631112900000|2021-09-08 14:55:00|2005.6|2002.6|2005.6|2002.6|2006.4|2003.4|2005.4|2002.4|1240
1631113200000|2021-09-08 15:00:00|2005.5|2002.5|2004.7|2001.7|2006.1|2003.1|2004.7|2001.7|356
1631113500000|2021-09-08 15:05:00|2005.5|2002.5|2003.3|2000.3|2005.5|2002.5|2002.5|1999.5|898
1631113800000|2021-09-08 15:10:00|2002.9|1999.9|2002.5|1999.5|2003.3|2000.3|2001.5|1998.5|432
1631114100000|2021-09-08 15:15:00|2002.4|1999.4|2002.5|1999.5|2002.5|1999.5|2001.5|1998.5|390
1631114400000|2021-09-08 15:20:00|2003.3|2000.3|2001.5|1998.5|2003.3|2000.3|2001.5|1998.5|265
1631114700000|2021-09-08 15:25:00|2002.5|1999.5|2001.9|1998.9|2002.5|1999.5|2001.5|1998.5|251
1631115000000|2021-09-08 15:30:00|2001.5|1998.5|2001.5|1998.5|2002.3|1999.3|2001.5|1998.5|289
1631115300000|2021-09-08 15:35:00|2001.7|1998.7|2002.5|1999.5|2002.5|1999.5|2001.5|1998.5|389
1631115600000|2021-09-08 15:40:00|2002.7|1999.7|2006.9|2003.9|2006.9|2003.9|2002.7|1999.7|705
1631115900000|2021-09-08 15:45:00|2006.8|2003.8|2008.9|2005.9|2008.9|2005.9|2005.9|2002.9|438
1631116200000|2021-09-08 15:50:00|2009.9|2006.9|2007.3|2004.3|2009.9|2006.9|2007.3|2004.3|1483
1631116500000|2021-09-08 15:55:00|2007.9|2004.9|2008.9|2005.9|2010.1|2007.1|2007.4|2004.4|958
1631116800000|2021-09-08 16:00:00|2009.3|2006.3|2005.9|2002.9|2009.3|2006.3|2005.7|2002.7|535
1631117100000|2021-09-08 16:05:00|2005.7|2002.7|2005.7|2002.7|2006.9|2003.9|2003.9|2000.9|357
1631117400000|2021-09-08 16:10:00|2005.8|2002.8|2005.7|2002.7|2006.7|2003.7|2005.3|2002.3|250
1631117700000|2021-09-08 16:15:00|2005.8|2002.8|2006.9|2003.9|2006.9|2003.9|2005.8|2002.8|252
1631118000000|2021-09-08 16:20:00|2006.7|2003.7|2003.9|2000.9|2007.5|2004.5|2003.9|2000.9|2445
1631118300000|2021-09-08 16:25:00|2002.9|1999.9|2002.9|1999.9|2003.9|2000.9|2002.9|1999.9|334
1631118600000|2021-09-08 16:30:00|2002.5|1999.5|2002.1|1999.1|2003.1|2000.1|2002.1|1999.1|395
1631118900000|2021-09-08 16:35:00|2001.5|1998.5|2000.2|1997.2|2001.7|1998.7|2000.1|1997.1|1913
1631119200000|2021-09-08 16:40:00|2000.1|1997.1|2000.1|1997.1|2000.9|1997.9|2000.1|1997.1|1247
1631119500000|2021-09-08 16:45:00|2000.2|1997.2|1999.1|1996.1|2000.3|1997.3|1998.7|1995.7|2564
1631119800000|2021-09-08 16:50:00|1999.2|1996.2|1998.7|1995.7|2000.1|1997.1|1996.5|1993.5|10906
1631120100000|2021-09-08 16:55:00|1998.5|1995.5|1997.3|1994.3|1998.5|1995.5|1996.1|1993.1|3610
1631172600000|2021-09-09 07:30:00|2001.9|1998.9|1999.1|1996.1|2003.5|2000.5|1999.1|1996.1|292
1631172900000|2021-09-09 07:35:00|2000|1997|2000.9|1997.9|2000.9|1997.9|1999.1|1996.1|92
1631173200000|2021-09-09 07:40:00|2000|1997|1999.5|1996.5|2000.5|1997.5|1999.5|1996.5|98
1631173500000|2021-09-09 07:45:00|2000.5|1997.5|1999.9|1996.9|2001.6|1998.6|1999.9|1996.9|164
1631173800000|2021-09-09 07:50:00|1999.5|1996.5|1999.9|1996.9|1999.9|1996.9|1998.9|1995.9|148
1631174100000|2021-09-09 07:55:00|1999.5|1996.5|1998.9|1995.9|1999.9|1996.9|1998.7|1995.7|229
1631174400000|2021-09-09 08:00:00|1998.7|1995.7|1997.9|1994.9|1998.7|1995.7|1995.9|1992.9|142
1631174700000|2021-09-09 08:05:00|1997.7|1994.7|1997.7|1994.7|1997.7|1994.7|1996.7|1993.7|81
1631175000000|2021-09-09 08:10:00|1997.6|1994.6|1997.7|1994.7|1997.7|1994.7|1997.6|1994.6|163
1631175300000|2021-09-09 08:15:00|1998.5|1995.5|1995.1|1992.1|1998.5|1995.5|1994.6|1991.6|275
1631175600000|2021-09-09 08:20:00|1994.7|1991.7|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|165
1631175900000|2021-09-09 08:25:00|1995.5|1992.5|1991.1|1988.1|1995.5|1992.5|1991.1|1988.1|503
1631176200000|2021-09-09 08:30:00|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|207
1631176500000|2021-09-09 08:35:00|1991.1|1988.1|1991.6|1988.6|1992.3|1989.3|1990.3|1987.3|458
1631176800000|2021-09-09 08:40:00|1991.5|1988.5|1990.5|1987.5|1992.1|1989.1|1990.5|1987.5|197
1631177100000|2021-09-09 08:45:00|1990.6|1987.6|1992.7|1989.7|1992.8|1989.8|1990.6|1987.6|138
1631177400000|2021-09-09 08:50:00|1992.3|1989.3|1993.9|1990.9|1994.5|1991.5|1992.3|1989.3|378
1631177700000|2021-09-09 08:55:00|1993.5|1990.5|1994.5|1991.5|1995.9|1992.9|1993.5|1990.5|288
1631178000000|2021-09-09 09:00:00|1993.9|1990.9|1991.5|1988.5|1993.9|1990.9|1991.5|1988.5|178
1631178300000|2021-09-09 09:05:00|1991.3|1988.3|1986.8|1983.8|1991.3|1988.3|1986.8|1983.8|817
1631178600000|2021-09-09 09:10:00|1986.4|1983.4|1987.4|1984.4|1987.4|1984.4|1984.8|1981.8|476
1631178900000|2021-09-09 09:15:00|1987.8|1984.8|1988.2|1985.2|1988.2|1985.2|1986.2|1983.2|287
1631179200000|2021-09-09 09:20:00|1987.8|1984.8|1987|1984|1988.2|1985.2|1987|1984|113
1631179500000|2021-09-09 09:25:00|1986.6|1983.6|1987.8|1984.8|1988.4|1985.4|1986.6|1983.6|179
1631179800000|2021-09-09 09:30:00|1988.2|1985.2|1989.4|1986.4|1989.4|1986.4|1987.8|1984.8|148
1631180100000|2021-09-09 09:35:00|1990.8|1987.8|1991.2|1988.2|1991.2|1988.2|1989.4|1986.4|143
1631180400000|2021-09-09 09:40:00|1991.4|1988.4|1988.2|1985.2|1991.4|1988.4|1988.2|1985.2|213
1631180700000|2021-09-09 09:45:00|1988.6|1985.6|1988.2|1985.2|1988.7|1985.7|1987.2|1984.2|473
1631181000000|2021-09-09 09:50:00|1988.1|1985.1|1988|1985|1989.3|1986.3|1987.6|1984.6|396
1631181300000|2021-09-09 09:55:00|1988.1|1985.1|1987.8|1984.8|1988.3|1985.3|1986|1983|266
1631181600000|2021-09-09 10:00:00|1987.4|1984.4|1987.8|1984.8|1987.8|1984.8|1987.3|1984.3|99
1631181900000|2021-09-09 10:05:00|1987.4|1984.4|1985.4|1982.4|1987.4|1984.4|1985.2|1982.2|48
1631182200000|2021-09-09 10:10:00|1985.8|1982.8|1985.4|1982.4|1985.8|1982.8|1985.3|1982.3|74
1631182500000|2021-09-09 10:15:00|1985.2|1982.2|1985.2|1982.2|1985.3|1982.3|1984.8|1981.8|133
1631182800000|2021-09-09 10:20:00|1984.8|1981.8|1984.2|1981.2|1985.2|1982.2|1983.2|1980.2|399
1631183100000|2021-09-09 10:25:00|1985.2|1982.2|1985.2|1982.2|1985.2|1982.2|1984.2|1981.2|90
1631183400000|2021-09-09 10:30:00|1985|1982|1981.6|1978.6|1985|1982|1981|1978|93
1631183700000|2021-09-09 10:35:00|1982|1979|1972.5|1969.5|1982|1979|1971.5|1968.5|902
1631184000000|2021-09-09 10:40:00|1972.6|1969.6|1974.2|1971.2|1976.2|1973.2|1972.6|1969.6|263
1631184300000|2021-09-09 10:45:00|1973.2|1970.2|1974.2|1971.2|1974.2|1971.2|1973.2|1970.2|154
1631184600000|2021-09-09 10:50:00|1974.1|1971.1|1978.2|1975.2|1978.4|1975.4|1974|1971|1165
1631184900000|2021-09-09 10:55:00|1977.8|1974.8|1978.3|1975.3|1978.4|1975.4|1977.2|1974.2|121
1631185200000|2021-09-09 11:00:00|1978.4|1975.4|1979.4|1976.4|1980.4|1977.4|1977.8|1974.8|231
1631185500000|2021-09-09 11:05:00|1978.5|1975.5|1977|1974|1979.4|1976.4|1977|1974|90
1631185800000|2021-09-09 11:10:00|1976.6|1973.6|1976|1973|1978.5|1975.5|1976|1973|197
1631186100000|2021-09-09 11:15:00|1976.4|1973.4|1974|1971|1976.6|1973.6|1972.9|1969.9|515
1631186400000|2021-09-09 11:20:00|1973.5|1970.5|1972.4|1969.4|1973.9|1970.9|1971.4|1968.4|167
1631186700000|2021-09-09 11:25:00|1972.5|1969.5|1970.4|1967.4|1973.4|1970.4|1970.4|1967.4|529
1631187000000|2021-09-09 11:30:00|1970.5|1967.5|1969.2|1966.2|1971.6|1968.6|1968.4|1965.4|832
1631187300000|2021-09-09 11:35:00|1969.4|1966.4|1970.2|1967.2|1970.2|1967.2|1966.2|1963.2|964
1631187600000|2021-09-09 11:40:00|1970.7|1967.7|1973.8|1970.8|1973.8|1970.8|1970.2|1967.2|414
1631187900000|2021-09-09 11:45:00|1973.4|1970.4|1975.6|1972.6|1977.1|1974.1|1973.2|1970.2|271
1631188200000|2021-09-09 11:50:00|1976.2|1973.2|1977.3|1974.3|1979.2|1976.2|1975.8|1972.8|573
1631188500000|2021-09-09 11:55:00|1977.4|1974.4|1973.2|1970.2|1979.2|1976.2|1972.6|1969.6|598
1631188800000|2021-09-09 12:00:00|1973|1970|1969.1|1966.1|1973.6|1970.6|1968.2|1965.2|953
1631189100000|2021-09-09 12:05:00|1968.6|1965.6|1971.2|1968.2|1971.2|1968.2|1966.2|1963.2|1278
1631189400000|2021-09-09 12:10:00|1968.1|1965.1|1969.4|1966.4|1971.3|1968.3|1966.7|1963.7|1217
1631189700000|2021-09-09 12:15:00|1969.2|1966.2|1970.2|1967.2|1970.2|1967.2|1968.7|1965.7|571
1631190000000|2021-09-09 12:20:00|1970.1|1967.1|1968.3|1965.3|1970.2|1967.2|1968.2|1965.2|207
1631190300000|2021-09-09 12:25:00|1968.1|1965.1|1969.1|1966.1|1970.3|1967.3|1967.7|1964.7|523
1631190600000|2021-09-09 12:30:00|1968.1|1965.1|1968.3|1965.3|1970.3|1967.3|1967.3|1964.3|340
1631190900000|2021-09-09 12:35:00|1968.1|1965.1|1967.1|1964.1|1968.1|1965.1|1965.9|1962.9|350
1631191200000|2021-09-09 12:40:00|1968.1|1965.1|1967.1|1964.1|1969.1|1966.1|1966.7|1963.7|448
1631191500000|2021-09-09 12:45:00|1966.7|1963.7|1967.7|1964.7|1968.1|1965.1|1965.9|1962.9|436
1631191800000|2021-09-09 12:50:00|1968.1|1965.1|1967.1|1964.1|1968.7|1965.7|1966.7|1963.7|140
1631192100000|2021-09-09 12:55:00|1967.2|1964.2|1966.1|1963.1|1967.3|1964.3|1965.3|1962.3|412
1631192400000|2021-09-09 13:00:00|1966.3|1963.3|1966.1|1963.1|1966.3|1963.3|1962.3|1959.3|754
1631192700000|2021-09-09 13:05:00|1965.3|1962.3|1966.3|1963.3|1967.3|1964.3|1963.7|1960.7|490
1631193000000|2021-09-09 13:10:00|1965.8|1962.8|1966.5|1963.5|1967.9|1964.9|1965.3|1962.3|805
1631193300000|2021-09-09 13:15:00|1965.9|1962.9|1966.5|1963.5|1966.5|1963.5|1964.5|1961.5|547
1631193600000|2021-09-09 13:20:00|1966.7|1963.7|1966.7|1963.7|1968.6|1965.6|1966.7|1963.7|655
1631193900000|2021-09-09 13:25:00|1967.1|1964.1|1966.7|1963.7|1968.7|1965.7|1966.7|1963.7|548
1631194200000|2021-09-09 13:30:00|1966.5|1963.5|1968.7|1965.7|1968.7|1965.7|1964.7|1961.7|525
1631194500000|2021-09-09 13:35:00|1968.6|1965.6|1969.7|1966.7|1970.7|1967.7|1968.5|1965.5|845
1631194800000|2021-09-09 13:40:00|1970.1|1967.1|1975.8|1972.8|1976.7|1973.7|1969.7|1966.7|707
1631195100000|2021-09-09 13:45:00|1975.9|1972.9|1979.7|1976.7|1982.3|1979.3|1975.7|1972.7|1816
1631195400000|2021-09-09 13:50:00|1979.3|1976.3|1990|1987|1990.9|1987.9|1978.7|1975.7|1709
1631195700000|2021-09-09 13:55:00|1990.5|1987.5|1984.4|1981.4|1990.5|1987.5|1984.4|1981.4|881
1631196000000|2021-09-09 14:00:00|1984.1|1981.1|1986.5|1983.5|1987|1984|1982.9|1979.9|777
1631196300000|2021-09-09 14:05:00|1986.1|1983.1|1981.9|1978.9|1987.1|1984.1|1981.9|1978.9|380
1631196600000|2021-09-09 14:10:00|1981.7|1978.7|1983.3|1980.3|1983.3|1980.3|1980.9|1977.9|327
1631196900000|2021-09-09 14:15:00|1983.4|1980.4|1989.8|1986.8|1989.8|1986.8|1982.9|1979.9|780
1631197200000|2021-09-09 14:20:00|1989.9|1986.9|1994|1991|1994.4|1991.4|1988.9|1985.9|2056
1631197500000|2021-09-09 14:25:00|1994.4|1991.4|2001.4|1998.4|2001.5|1998.5|1993.9|1990.9|1574
1631197800000|2021-09-09 14:30:00|2001.3|1998.3|2000.3|1997.3|2004|2001|1999.3|1996.3|1033
1631198100000|2021-09-09 14:35:00|2000.7|1997.7|1996.7|1993.7|2000.7|1997.7|1994.7|1991.7|1237
1631198400000|2021-09-09 14:40:00|1996.3|1993.3|1994.7|1991.7|1998.7|1995.7|1991.7|1988.7|1386
1631198700000|2021-09-09 14:45:00|1994.6|1991.6|1994.5|1991.5|1996.1|1993.1|1992.6|1989.6|955
1631199000000|2021-09-09 14:50:00|1995.5|1992.5|1993.7|1990.7|1998.5|1995.5|1993.7|1990.7|413
1631199300000|2021-09-09 14:55:00|1994.1|1991.1|1993.5|1990.5|1995.1|1992.1|1992.1|1989.1|1169
1631199600000|2021-09-09 15:00:00|1993.1|1990.1|1995.5|1992.5|1995.5|1992.5|1990.4|1987.4|1271
1631199900000|2021-09-09 15:05:00|1996.5|1993.5|1988.3|1985.3|1996.5|1993.5|1988.2|1985.2|1186
1631200200000|2021-09-09 15:10:00|1988.7|1985.7|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|248
1631200500000|2021-09-09 15:15:00|1990.7|1987.7|1989.5|1986.5|1990.7|1987.7|1986.7|1983.7|1399
1631200800000|2021-09-09 15:20:00|1989.4|1986.4|1987.6|1984.6|1989.5|1986.5|1987.1|1984.1|614
1631201100000|2021-09-09 15:25:00|1987.5|1984.5|1988.3|1985.3|1988.7|1985.7|1986.5|1983.5|674
1631201400000|2021-09-09 15:30:00|1987.9|1984.9|1987.7|1984.7|1988.3|1985.3|1986.9|1983.9|194
1631201700000|2021-09-09 15:35:00|1987.3|1984.3|1983.9|1980.9|1988.7|1985.7|1982.9|1979.9|380
1631202000000|2021-09-09 15:40:00|1984.3|1981.3|1983.3|1980.3|1984.9|1981.9|1983.3|1980.3|195
1631202300000|2021-09-09 15:45:00|1982.7|1979.7|1984.4|1981.4|1984.9|1981.9|1982.7|1979.7|297
1631202600000|2021-09-09 15:50:00|1984.5|1981.5|1991|1988|1991.9|1988.9|1984.5|1981.5|538
1631202900000|2021-09-09 15:55:00|1991.1|1988.1|1992.3|1989.3|1992.3|1989.3|1988.5|1985.5|1218
1631203200000|2021-09-09 16:00:00|1991.9|1988.9|1984.4|1981.4|1992.3|1989.3|1983.3|1980.3|646
1631203500000|2021-09-09 16:05:00|1984.3|1981.3|1984.1|1981.1|1985.9|1982.9|1982.5|1979.5|711
1631203800000|2021-09-09 16:10:00|1984.5|1981.5|1985.9|1982.9|1985.9|1982.9|1982.9|1979.9|949
1631204100000|2021-09-09 16:15:00|1985.5|1982.5|1983.7|1980.7|1987.9|1984.9|1982.8|1979.8|716
1631204400000|2021-09-09 16:20:00|1984.1|1981.1|1983.7|1980.7|1985.3|1982.3|1983.7|1980.7|604
1631204700000|2021-09-09 16:25:00|1984.3|1981.3|1986.6|1983.6|1987.6|1984.6|1983.7|1980.7|831
1631205000000|2021-09-09 16:30:00|1987.6|1984.6|1988.7|1985.7|1990.6|1987.6|1987|1984|299
1631205300000|2021-09-09 16:35:00|1989.3|1986.3|1991.6|1988.6|1992.6|1989.6|1986.7|1983.7|688
1631205600000|2021-09-09 16:40:00|1992|1989|1986.4|1983.4|1992.6|1989.6|1986.2|1983.2|1129
1631205900000|2021-09-09 16:45:00|1986.3|1983.3|1977.2|1974.2|1986.4|1983.4|1977.2|1974.2|1840
1631206200000|2021-09-09 16:50:00|1977.6|1974.6|1980.7|1977.7|1982.4|1979.4|1977.6|1974.6|9141
1631206500000|2021-09-09 16:55:00|1981.3|1978.3|1976.1|1973.1|1981.3|1978.3|1976.1|1973.1|2617
1631259000000|2021-09-10 07:30:00|1978.7|1975.7|1974.5|1971.5|1979.7|1976.7|1974.1|1971.1|454
1631259300000|2021-09-10 07:35:00|1974.1|1971.1|1977.1|1974.1|1977.7|1974.7|1973.6|1970.6|151
1631259600000|2021-09-10 07:40:00|1977|1974|1973.5|1970.5|1977.5|1974.5|1973.5|1970.5|333
1631259900000|2021-09-10 07:45:00|1974|1971|1972.5|1969.5|1974.5|1971.5|1971.4|1968.4|209
1631260200000|2021-09-10 07:50:00|1973|1970|1972.5|1969.5|1973|1970|1972.5|1969.5|177
1631260500000|2021-09-10 07:55:00|1972.6|1969.6|1973.5|1970.5|1973.5|1970.5|1972.5|1969.5|97
1631260800000|2021-09-10 08:00:00|1974.5|1971.5|1974.5|1971.5|1975|1972|1973.5|1970.5|109
1631261100000|2021-09-10 08:05:00|1974.6|1971.6|1974.5|1971.5|1975.9|1972.9|1974.4|1971.4|353
1631261400000|2021-09-10 08:10:00|1974.4|1971.4|1974.4|1971.4|1974.4|1971.4|1974.4|1971.4|90
1631261700000|2021-09-10 08:15:00|1973.5|1970.5|1971.4|1968.4|1973.5|1970.5|1971.4|1968.4|113
1631262000000|2021-09-10 08:20:00|1971.5|1968.5|1972.9|1969.9|1973|1970|1971.4|1968.4|123
1631262300000|2021-09-10 08:25:00|1973|1970|1972.4|1969.4|1973.4|1970.4|1972.4|1969.4|99
1631262600000|2021-09-10 08:30:00|1972.9|1969.9|1973.4|1970.4|1974|1971|1972.5|1969.5|184
1631262900000|2021-09-10 08:35:00|1973.6|1970.6|1973|1970|1973.6|1970.6|1972.6|1969.6|40
1631263200000|2021-09-10 08:40:00|1973.4|1970.4|1972.6|1969.6|1973.6|1970.6|1972.4|1969.4|193
1631263500000|2021-09-10 08:45:00|1971.4|1968.4|1974.6|1971.6|1975.6|1972.6|1970.4|1967.4|195
1631263800000|2021-09-10 08:50:00|1974.1|1971.1|1974.6|1971.6|1975.6|1972.6|1974.1|1971.1|95
1631264100000|2021-09-10 08:55:00|1973.6|1970.6|1970.7|1967.7|1973.6|1970.6|1970.6|1967.6|409
1631264400000|2021-09-10 09:00:00|1971.7|1968.7|1971.8|1968.8|1971.8|1968.8|1971.7|1968.7|66
1631264700000|2021-09-10 09:05:00|1971.6|1968.6|1971.6|1968.6|1971.6|1968.6|1971.6|1968.6|85
1631265000000|2021-09-10 09:10:00|1972.6|1969.6|1972.8|1969.8|1972.8|1969.8|1972.6|1969.6|31
1631265300000|2021-09-10 09:15:00|1972.6|1969.6|1972.6|1969.6|1972.7|1969.7|1972.6|1969.6|25
1631265600000|2021-09-10 09:20:00|1973.4|1970.4|1972.6|1969.6|1973.4|1970.4|1972.6|1969.6|22
1631265900000|2021-09-10 09:25:00|1971.6|1968.6|1968.6|1965.6|1971.6|1968.6|1967.6|1964.6|382
1631266200000|2021-09-10 09:30:00|||||||||115
1631266500000|2021-09-10 09:35:00|1968.2|1965.2|1968.8|1965.8|1968.8|1965.8|1967.8|1964.8|129
1631266800000|2021-09-10 09:40:00|1968.7|1965.7|1968.2|1965.2|1968.8|1965.8|1967.8|1964.8|74
1631267100000|2021-09-10 09:45:00|1967.6|1964.6|1967.7|1964.7|1968.6|1965.6|1967.6|1964.6|109
1631267400000|2021-09-10 09:50:00|1968.6|1965.6|1967.6|1964.6|1968.7|1965.7|1967.6|1964.6|139
1631267700000|2021-09-10 09:55:00|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|1967.7|1964.7|79
1631268000000|2021-09-10 10:00:00|1967.7|1964.7|1964.8|1961.8|1968.6|1965.6|1964.8|1961.8|298
1631268300000|2021-09-10 10:05:00|1964.6|1961.6|1966.6|1963.6|1967.6|1964.6|1964.6|1961.6|538
1631268600000|2021-09-10 10:10:00|1966.4|1963.4|1965.8|1962.8|1966.6|1963.6|1965.2|1962.2|685
1631268900000|2021-09-10 10:15:00|1965.6|1962.6|1965.2|1962.2|1965.7|1962.7|1964.8|1961.8|62
1631269200000|2021-09-10 10:20:00|1964.8|1961.8|1964.6|1961.6|1965.2|1962.2|1964.6|1961.6|107
1631269500000|2021-09-10 10:25:00|1964.7|1961.7|1964.6|1961.6|1964.7|1961.7|1963.6|1960.6|119
1631269800000|2021-09-10 10:30:00|1964.2|1961.2|1963.6|1960.6|1964.2|1961.2|1963.6|1960.6|84
1631270100000|2021-09-10 10:35:00|1964.6|1961.6|1964.6|1961.6|1964.7|1961.7|1964.2|1961.2|66
1631270400000|2021-09-10 10:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|58
1631270700000|2021-09-10 10:45:00|1963.6|1960.6|1963.8|1960.8|1964.2|1961.2|1963.6|1960.6|525
1631271000000|2021-09-10 10:50:00|1964.7|1961.7|1963.8|1960.8|1964.8|1961.8|1962.8|1959.8|226
1631271300000|2021-09-10 10:55:00|1964.8|1961.8|1965|1962|1965|1962|1964.8|1961.8|263
1631271600000|2021-09-10 11:00:00|1965.8|1962.8|1965.9|1962.9|1966|1963|1964.9|1961.9|67
1631271900000|2021-09-10 11:05:00|1965.8|1962.8|1970.4|1967.4|1971|1968|1965.8|1962.8|201
1631272200000|2021-09-10 11:10:00|1970|1967|1969|1966|1970|1967|1968.4|1965.4|52
1631272500000|2021-09-10 11:15:00|1968.4|1965.4|1970|1967|1970|1967|1968|1965|323
1631272800000|2021-09-10 11:20:00|1969|1966|1968.4|1965.4|1969|1966|1968|1965|180
1631273100000|2021-09-10 11:25:00|1968|1965|1967.4|1964.4|1968|1965|1967|1964|114
1631273400000|2021-09-10 11:30:00|1967|1964|1965|1962|1967|1964|1965|1962|479
1631273700000|2021-09-10 11:35:00|1965.2|1962.2|1966|1963|1966|1963|1965.2|1962.2|204
1631274000000|2021-09-10 11:40:00|1967|1964|1960.8|1957.8|1967|1964|1960.4|1957.4|465
1631274300000|2021-09-10 11:45:00|1961.2|1958.2|1957|1954|1961.2|1958.2|1954.7|1951.7|1215
1631274600000|2021-09-10 11:50:00|1956.6|1953.6|1957.4|1954.4|1957.6|1954.6|1955.6|1952.6|257
1631274900000|2021-09-10 11:55:00|1957.6|1954.6|1956.6|1953.6|1957.6|1954.6|1955.6|1952.6|249
1631275200000|2021-09-10 12:00:00|1957|1954|1955.6|1952.6|1957|1954|1954.6|1951.6|328
1631275500000|2021-09-10 12:05:00|1955.4|1952.4|1955.2|1952.2|1955.4|1952.4|1953.2|1950.2|570
1631275800000|2021-09-10 12:10:00|1954.4|1951.4|1955.4|1952.4|1956.4|1953.4|1954.2|1951.2|620
1631276100000|2021-09-10 12:15:00|1955.3|1952.3|1955.7|1952.7|1956.4|1953.4|1955.3|1952.3|398
1631276400000|2021-09-10 12:20:00|1955.6|1952.6|1954.6|1951.6|1957.6|1954.6|1954.6|1951.6|335
1631276700000|2021-09-10 12:25:00|1953.6|1950.6|1953.6|1950.6|1953.7|1950.7|1953.4|1950.4|259
1631277000000|2021-09-10 12:30:00|1954.6|1951.6|1953.6|1950.6|1954.6|1951.6|1953.4|1950.4|235
1631277300000|2021-09-10 12:35:00|1953.5|1950.5|1954.4|1951.4|1954.6|1951.6|1953.4|1950.4|533
1631277600000|2021-09-10 12:40:00|1953.4|1950.4|1953.4|1950.4|1953.8|1950.8|1953.4|1950.4|321
1631277900000|2021-09-10 12:45:00|1953.2|1950.2|1953.4|1950.4|1953.4|1950.4|1952.8|1949.8|298
1631278200000|2021-09-10 12:50:00|1952.8|1949.8|1952.2|1949.2|1953.2|1950.2|1952.2|1949.2|490
1631278500000|2021-09-10 12:55:00|1952.4|1949.4|1951.8|1948.8|1952.4|1949.4|1951.8|1948.8|421
1631278800000|2021-09-10 13:00:00|1952.2|1949.2|1951.1|1948.1|1952.2|1949.2|1951.1|1948.1|1126
1631279100000|2021-09-10 13:05:00|1950.2|1947.2|1949.1|1946.1|1950.5|1947.5|1949.1|1946.1|562
1631279400000|2021-09-10 13:10:00|1949|1946|1952.1|1949.1|1952.1|1949.1|1948.1|1945.1|568
1631279700000|2021-09-10 13:15:00|1951.1|1948.1|1951.5|1948.5|1951.9|1948.9|1950.5|1947.5|401
1631280000000|2021-09-10 13:20:00|1950.9|1947.9|1948.9|1945.9|1951|1948|1948.9|1945.9|802
1631280300000|2021-09-10 13:25:00|1949.1|1946.1|1949.9|1946.9|1950.9|1947.9|1949.1|1946.1|339
1631280600000|2021-09-10 13:30:00|1950.3|1947.3|1949.9|1946.9|1950.3|1947.3|1948.9|1945.9|464
1631280900000|2021-09-10 13:35:00|1948.9|1945.9|1948.7|1945.7|1949.9|1946.9|1945.8|1942.8|690
1631281200000|2021-09-10 13:40:00|1949.8|1946.8|1948.5|1945.5|1949.8|1946.8|1947.7|1944.7|664
1631281500000|2021-09-10 13:45:00|1948.7|1945.7|1946|1943|1949.7|1946.7|1946|1943|1014
1631281800000|2021-09-10 13:50:00|1946.4|1943.4|1951.4|1948.4|1951.4|1948.4|1946|1943|752
1631282100000|2021-09-10 13:55:00|1951|1948|1951.4|1948.4|1952|1949|1949.4|1946.4|1392
1631282400000|2021-09-10 14:00:00|1950.5|1947.5|1956|1953|1957|1954|1950.4|1947.4|776
1631282700000|2021-09-10 14:05:00|1955.5|1952.5|1957.4|1954.4|1958.4|1955.4|1954.2|1951.2|909
1631283000000|2021-09-10 14:10:00|1957.3|1954.3|1956.5|1953.5|1958.7|1955.7|1956.2|1953.2|1344
1631283300000|2021-09-10 14:15:00|1956.4|1953.4|1954.6|1951.6|1956.5|1953.5|1953.4|1950.4|570
1631283600000|2021-09-10 14:20:00|1954.5|1951.5|1956.1|1953.1|1958.7|1955.7|1954.5|1951.5|1396
1631283900000|2021-09-10 14:25:00|1956.3|1953.3|1958.2|1955.2|1959.6|1956.6|1955.7|1952.7|484
1631284200000|2021-09-10 14:30:00|1958.6|1955.6|1956.6|1953.6|1959.6|1956.6|1955.7|1952.7|766
1631284500000|2021-09-10 14:35:00|1955.7|1952.7|1951.5|1948.5|1957.8|1954.8|1951.4|1948.4|912
1631284800000|2021-09-10 14:40:00|1951.4|1948.4|1955.4|1952.4|1955.4|1952.4|1951.4|1948.4|858
1631285100000|2021-09-10 14:45:00|1954.8|1951.8|1953.8|1950.8|1955.8|1952.8|1953.4|1950.4|389
1631285400000|2021-09-10 14:50:00|1953.4|1950.4|1952.9|1949.9|1955.4|1952.4|1952.4|1949.4|598
1631285700000|2021-09-10 14:55:00|1952.8|1949.8|1953.6|1950.6|1954.6|1951.6|1951.4|1948.4|1498
1631286000000|2021-09-10 15:00:00|1954.6|1951.6|1949.6|1946.6|1954.6|1951.6|1949.6|1946.6|438
1631286300000|2021-09-10 15:05:00|1950.6|1947.6|1950.6|1947.6|1951.6|1948.6|1950.6|1947.6|380
1631286600000|2021-09-10 15:10:00|1950.4|1947.4|1950.2|1947.2|1950.4|1947.4|1947.6|1944.6|1854
1631286900000|2021-09-10 15:15:00|1949.2|1946.2|1951.1|1948.1|1951.2|1948.2|1949.2|1946.2|1719
1631287200000|2021-09-10 15:20:00|1951.2|1948.2|1948.9|1945.9|1954.1|1951.1|1948.1|1945.1|1473
1631287500000|2021-09-10 15:25:00|1948.5|1945.5|1946.5|1943.5|1948.5|1945.5|1946.1|1943.1|1114
1631287800000|2021-09-10 15:30:00|1946.1|1943.1|1941.9|1938.9|1946.9|1943.9|1941|1938|1227
1631288100000|2021-09-10 15:35:00|1941.5|1938.5|1936.9|1933.9|1942.1|1939.1|1936.7|1933.7|1414
1631288400000|2021-09-10 15:40:00|1936.8|1933.8|1940.9|1937.9|1941.9|1938.9|1936.8|1933.8|1801
1631288700000|2021-09-10 15:45:00|1940.5|1937.5|1940.9|1937.9|1941.9|1938.9|1939.9|1936.9|908
1631289000000|2021-09-10 15:50:00|1941.9|1938.9|1942.9|1939.9|1943.1|1940.1|1941.9|1938.9|1305
1631289300000|2021-09-10 15:55:00|1943.1|1940.1|1942.2|1939.2|1943.1|1940.1|1941.7|1938.7|878
1631289600000|2021-09-10 16:00:00|1941.8|1938.8|1940.1|1937.1|1942.3|1939.3|1940.1|1937.1|424
1631289900000|2021-09-10 16:05:00|1940.7|1937.7|1940.1|1937.1|1943.3|1940.3|1940.1|1937.1|846
1631290200000|2021-09-10 16:10:00|1940.3|1937.3|1937.1|1934.1|1940.3|1937.3|1937.1|1934.1|435
1631290500000|2021-09-10 16:15:00|1937.2|1934.2|1936.3|1933.3|1937.7|1934.7|1935.1|1932.1|1614
1631290800000|2021-09-10 16:20:00|1936.9|1933.9|1937.4|1934.4|1938.3|1935.3|1936.4|1933.4|413
1631291100000|2021-09-10 16:25:00|1937.6|1934.6|1938.4|1935.4|1938.4|1935.4|1937.6|1934.6|568
1631291400000|2021-09-10 16:30:00|1939.4|1936.4|1941|1938|1941.5|1938.5|1937.4|1934.4|531
1631291700000|2021-09-10 16:35:00|1940.6|1937.6|1940.9|1937.9|1942.5|1939.5|1940.5|1937.5|677
1631292000000|2021-09-10 16:40:00|1940.5|1937.5|1940.3|1937.3|1941.5|1938.5|1939.3|1936.3|662
1631292300000|2021-09-10 16:45:00|1940.5|1937.5|1938.3|1935.3|1940.5|1937.5|1937.3|1934.3|1600
1631292600000|2021-09-10 16:50:00|1938.7|1935.7|1940.3|1937.3|1940.5|1937.5|1936.1|1933.1|6198
1631292900000|2021-09-10 16:55:00|1940.7|1937.7|1945.3|1942.3|1945.3|1942.3|1940.7|1937.7|2780
1631518200000|2021-09-13 07:30:00|1944.3|1941.3|1940.3|1937.3|1945.3|1942.3|1940.3|1937.3|199
1631518500000|2021-09-13 07:35:00|1939.2|1936.2|1943.2|1940.2|1943.3|1940.3|1936.2|1933.2|364
1631518800000|2021-09-13 07:40:00|1942.3|1939.3|1943.6|1940.6|1943.6|1940.6|1942.2|1939.2|230
1631519100000|2021-09-13 07:45:00|1944.7|1941.7|1941.2|1938.2|1945.2|1942.2|1941.2|1938.2|226
1631519400000|2021-09-13 07:50:00|1941.3|1938.3|1939.3|1936.3|1942.1|1939.1|1939.3|1936.3|125
1631519700000|2021-09-13 07:55:00|1939.8|1936.8|1937.8|1934.8|1940.8|1937.8|1937.8|1934.8|68
1631520000000|2021-09-13 08:00:00|1938.3|1935.3|1934|1931|1938.8|1935.8|1933|1930|288
1631520300000|2021-09-13 08:05:00|1933.2|1930.2|1933.1|1930.1|1934.2|1931.2|1932.6|1929.6|151
1631520600000|2021-09-13 08:10:00|1933.6|1930.6|1931.9|1928.9|1934.1|1931.1|1931.9|1928.9|436
1631520900000|2021-09-13 08:15:00|1932.5|1929.5|1924.1|1921.1|1933|1930|1923.5|1920.5|448
1631521200000|2021-09-13 08:20:00|1924|1921|1925.1|1922.1|1925.3|1922.3|1922.9|1919.9|404
1631521500000|2021-09-13 08:25:00|1925.5|1922.5|1925.6|1922.6|1926.1|1923.1|1925.5|1922.5|329
1631521800000|2021-09-13 08:30:00|1925.5|1922.5|1925.5|1922.5|1926.1|1923.1|1925.1|1922.1|141
1631522100000|2021-09-13 08:35:00|1925.1|1922.1|1927.2|1924.2|1927.2|1924.2|1925.1|1922.1|128
1631522400000|2021-09-13 08:40:00|1927.1|1924.1|1924.2|1921.2|1927.1|1924.1|1924.2|1921.2|147
1631522700000|2021-09-13 08:45:00|1924.6|1921.6|1923.2|1920.2|1924.6|1921.6|1922.1|1919.1|184
1631523000000|2021-09-13 08:50:00|1923.6|1920.6|1922.2|1919.2|1924.2|1921.2|1922.1|1919.1|454
1631523300000|2021-09-13 08:55:00|1921.8|1918.8|1923.2|1920.2|1923.3|1920.3|1921.8|1918.8|145
1631523600000|2021-09-13 09:00:00|1923.3|1920.3|1925.5|1922.5|1926.4|1923.4|1923.3|1920.3|688
1631523900000|2021-09-13 09:05:00|1925.4|1922.4|1926.5|1923.5|1927.5|1924.5|1925.4|1922.4|974
1631524200000|2021-09-13 09:10:00|1925.5|1922.5|1927.6|1924.6|1927.6|1924.6|1925.5|1922.5|321
1631524500000|2021-09-13 09:15:00|1927.7|1924.7|1928.5|1925.5|1929|1926|1927.1|1924.1|108
1631524800000|2021-09-13 09:20:00|1928.6|1925.6|1929.5|1926.5|1929.5|1926.5|1927.7|1924.7|150
1631525100000|2021-09-13 09:25:00|1929|1926|1929.7|1926.7|1930.1|1927.1|1928.7|1925.7|242
1631525400000|2021-09-13 09:30:00|1929.8|1926.8|1929.5|1926.5|1931.1|1928.1|1929.1|1926.1|114
1631525700000|2021-09-13 09:35:00|1929.7|1926.7|1930.6|1927.6|1930.7|1927.7|1929.7|1926.7|116
1631526000000|2021-09-13 09:40:00|1930.7|1927.7|1933.5|1930.5|1933.5|1930.5|1930.5|1927.5|280
1631526300000|2021-09-13 09:45:00|1933.7|1930.7|1935.1|1932.1|1936.5|1933.5|1933.7|1930.7|258
1631526600000|2021-09-13 09:50:00|1934.7|1931.7|1934.7|1931.7|1935.6|1932.6|1933.7|1930.7|141
1631526900000|2021-09-13 09:55:00|1934.6|1931.6|1934.7|1931.7|1934.7|1931.7|1932.1|1929.1|171
1631527200000|2021-09-13 10:00:00|1935.2|1932.2|1933.8|1930.8|1935.7|1932.7|1933.7|1930.7|228
1631527500000|2021-09-13 10:05:00|1933.7|1930.7|1931.7|1928.7|1933.7|1930.7|1930.7|1927.7|96
1631527800000|2021-09-13 10:10:00|1932.7|1929.7|1933.3|1930.3|1933.7|1930.7|1930.7|1927.7|143
1631528100000|2021-09-13 10:15:00|1932.9|1929.9|1932.7|1929.7|1933.9|1930.9|1932.7|1929.7|110
1631528400000|2021-09-13 10:20:00|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|1932.9|1929.9|180
1631528700000|2021-09-13 10:25:00|1933.7|1930.7|1933.7|1930.7|1934.3|1931.3|1933.7|1930.7|507
1631529000000|2021-09-13 10:30:00|1934.7|1931.7|1937.3|1934.3|1937.9|1934.9|1933.8|1930.8|123
1631529300000|2021-09-13 10:35:00|1936.3|1933.3|1933.1|1930.1|1936.3|1933.3|1932.7|1929.7|263
1631529600000|2021-09-13 10:40:00|1932.7|1929.7|1935.6|1932.6|1935.6|1932.6|1932.7|1929.7|221
1631529900000|2021-09-13 10:45:00|1935.2|1932.2|1934.7|1931.7|1935.7|1932.7|1934.2|1931.2|127
1631530200000|2021-09-13 10:50:00|1934.6|1931.6|1934.2|1931.2|1934.7|1931.7|1934.2|1931.2|127
1631530500000|2021-09-13 10:55:00|1933.7|1930.7|1934.6|1931.6|1935.7|1932.7|1933.7|1930.7|311
1631530800000|2021-09-13 11:00:00|1934.7|1931.7|1936.7|1933.7|1936.7|1933.7|1934.6|1931.6|160
1631531100000|2021-09-13 11:05:00|1935.9|1932.9|1933.7|1930.7|1935.9|1932.9|1933.7|1930.7|171
1631531400000|2021-09-13 11:10:00|1933.6|1930.6|1934.9|1931.9|1935.2|1932.2|1932.7|1929.7|279
1631531700000|2021-09-13 11:15:00|1935.7|1932.7|1935.7|1932.7|1936.7|1933.7|1935.7|1932.7|110
1631532000000|2021-09-13 11:20:00|1936.3|1933.3|1937.9|1934.9|1937.9|1934.9|1936.3|1933.3|129
1631532300000|2021-09-13 11:25:00|1938.3|1935.3|1940.7|1937.7|1940.7|1937.7|1938.3|1935.3|243
1631532600000|2021-09-13 11:30:00|1940.3|1937.3|1934|1931|1940.3|1937.3|1934|1931|204
1631532900000|2021-09-13 11:35:00|1933.9|1930.9|1937|1934|1937.8|1934.8|1933.9|1930.9|210
1631533200000|2021-09-13 11:40:00|1937.8|1934.8|1937.5|1934.5|1940|1937|1937.5|1934.5|184
1631533500000|2021-09-13 11:45:00|1937.9|1934.9|1936.9|1933.9|1938.1|1935.1|1936.9|1933.9|133
1631533800000|2021-09-13 11:50:00|1937|1934|1937|1934|1937.9|1934.9|1937|1934|119
1631534100000|2021-09-13 11:55:00|1937.1|1934.1|1934.1|1931.1|1938.1|1935.1|1934.1|1931.1|177
1631534400000|2021-09-13 12:00:00|1933.9|1930.9|1935.9|1932.9|1936.4|1933.4|1931.9|1928.9|294
1631534700000|2021-09-13 12:05:00|1936.1|1933.1|1937|1934|1937.9|1934.9|1935.9|1932.9|280
1631535000000|2021-09-13 12:10:00|1936.9|1933.9|1941.2|1938.2|1941.2|1938.2|1935.9|1932.9|500
1631535300000|2021-09-13 12:15:00|1941.1|1938.1|1939.1|1936.1|1941.2|1938.2|1937.1|1934.1|657
1631535600000|2021-09-13 12:20:00|1939.2|1936.2|1942.2|1939.2|1943.2|1940.2|1938.1|1935.1|503
1631535900000|2021-09-13 12:25:00|1942.6|1939.6|1942.2|1939.2|1944.1|1941.1|1941.1|1938.1|522
1631536200000|2021-09-13 12:30:00|1942.1|1939.1|1941.9|1938.9|1945.9|1942.9|1941.6|1938.6|729
1631536500000|2021-09-13 12:35:00|1942.4|1939.4|1943.6|1940.6|1943.8|1940.8|1941.9|1938.9|207
1631536800000|2021-09-13 12:40:00|1943.8|1940.8|1944.8|1941.8|1946.8|1943.8|1943.8|1940.8|392
1631537100000|2021-09-13 12:45:00|1944.6|1941.6|1942.6|1939.6|1944.8|1941.8|1942.6|1939.6|221
1631537400000|2021-09-13 12:50:00|1942.5|1939.5|1942.5|1939.5|1945.6|1942.6|1942.5|1939.5|307
1631537700000|2021-09-13 12:55:00|1941.6|1938.6|1940.7|1937.7|1942.6|1939.6|1940.6|1937.6|492
1631538000000|2021-09-13 13:00:00|1940.5|1937.5|1939.4|1936.4|1940.5|1937.5|1938.4|1935.4|413
1631538300000|2021-09-13 13:05:00|1938.5|1935.5|1936.4|1933.4|1938.5|1935.5|1935.5|1932.5|304
1631538600000|2021-09-13 13:10:00|1935.4|1932.4|1936.2|1933.2|1937.4|1934.4|1934.9|1931.9|739
1631538900000|2021-09-13 13:15:00|1935.8|1932.8|1932.4|1929.4|1937.2|1934.2|1929.8|1926.8|595
1631539200000|2021-09-13 13:20:00|1931.9|1928.9|1933.2|1930.2|1933.2|1930.2|1930.2|1927.2|1705
1631539500000|2021-09-13 13:25:00|1934.2|1931.2|1934.4|1931.4|1935.2|1932.2|1933.2|1930.2|766
1631539800000|2021-09-13 13:30:00|1933.8|1930.8|1933.2|1930.2|1933.8|1930.8|1930.8|1927.8|586
1631540100000|2021-09-13 13:35:00|1932.8|1929.8|1935.8|1932.8|1936.2|1933.2|1932.8|1929.8|269
1631540400000|2021-09-13 13:40:00|1935.4|1932.4|1932.2|1929.2|1936.4|1933.4|1931.8|1928.8|1384
1631540700000|2021-09-13 13:45:00|1931.4|1928.4|1931.4|1928.4|1934.4|1931.4|1929.8|1926.8|706
1631541000000|2021-09-13 13:50:00|1931.5|1928.5|1934.4|1931.4|1935.4|1932.4|1931.5|1928.5|391
1631541300000|2021-09-13 13:55:00|1935.2|1932.2|1943.4|1940.4|1943.4|1940.4|1934.4|1931.4|745
1631541600000|2021-09-13 14:00:00|1942.4|1939.4|1937.5|1934.5|1942.4|1939.4|1937.4|1934.4|404
1631541900000|2021-09-13 14:05:00|1938.4|1935.4|1936.8|1933.8|1938.4|1935.4|1935.3|1932.3|645
1631542200000|2021-09-13 14:10:00|1937.4|1934.4|1938.3|1935.3|1940.8|1937.8|1936.8|1933.8|640
1631542500000|2021-09-13 14:15:00|1938.4|1935.4|1937.4|1934.4|1938.4|1935.4|1937.3|1934.3|302
1631542800000|2021-09-13 14:20:00|1934.8|1931.8|1934.4|1931.4|1935.3|1932.3|1933.8|1930.8|804
1631543100000|2021-09-13 14:25:00|1934.8|1931.8|1934.4|1931.4|1934.8|1931.8|1934.4|1931.4|464
1631543400000|2021-09-13 14:30:00|1934.3|1931.3|1933.1|1930.1|1934.3|1931.3|1931.1|1928.1|1658
1631543700000|2021-09-13 14:35:00|1932.7|1929.7|1935.7|1932.7|1936.1|1933.1|1932.1|1929.1|1187
1631544000000|2021-09-13 14:40:00|1935.6|1932.6|1934.3|1931.3|1935.7|1932.7|1933.3|1930.3|1062
1631544300000|2021-09-13 14:45:00|1936.9|1933.9|1936.4|1933.4|1939.4|1936.4|1935.5|1932.5|1822
1631544600000|2021-09-13 14:50:00|1936|1933|1938.6|1935.6|1939.4|1936.4|1935.4|1932.4|771
1631544900000|2021-09-13 14:55:00|1939.4|1936.4|1940.6|1937.6|1940.6|1937.6|1939.4|1936.4|243
1631545200000|2021-09-13 15:00:00|1940.5|1937.5|1941.6|1938.6|1941.6|1938.6|1938.6|1935.6|828
1631545500000|2021-09-13 15:05:00|1943|1940|1945.5|1942.5|1946.1|1943.1|1943|1940|685
1631545800000|2021-09-13 15:10:00|1945.4|1942.4|1940.6|1937.6|1945.4|1942.4|1939.6|1936.6|689
1631546100000|2021-09-13 15:15:00|1941.7|1938.7|1941.6|1938.6|1942.6|1939.6|1940.7|1937.7|745
1631546400000|2021-09-13 15:20:00|1941.7|1938.7|1943.6|1940.6|1943.6|1940.6|1941.6|1938.6|552
1631546700000|2021-09-13 15:25:00|1944.2|1941.2|1943.3|1940.3|1945.7|1942.7|1943.3|1940.3|260
1631547000000|2021-09-13 15:30:00|1943.2|1940.2|1944.7|1941.7|1945.7|1942.7|1941.7|1938.7|575
1631547300000|2021-09-13 15:35:00|1944.9|1941.9|1943.2|1940.2|1945.7|1942.7|1943.2|1940.2|265
1631547600000|2021-09-13 15:40:00|1943.6|1940.6|1949.6|1946.6|1951.6|1948.6|1943.6|1940.6|1348
1631547900000|2021-09-13 15:45:00|1949.5|1946.5|1952.5|1949.5|1955.5|1952.5|1949.5|1946.5|787
1631548200000|2021-09-13 15:50:00|1952.6|1949.6|1953.5|1950.5|1953.5|1950.5|1952.5|1949.5|257
1631548500000|2021-09-13 15:55:00|1953.6|1950.6|1950.2|1947.2|1953.6|1950.6|1949.6|1946.6|2170
1631548800000|2021-09-13 16:00:00|1950.6|1947.6|1949.7|1946.7|1951.7|1948.7|1948.6|1945.6|399
1631549100000|2021-09-13 16:05:00|1949.6|1946.6|1948.6|1945.6|1950.6|1947.6|1948.6|1945.6|861
1631549400000|2021-09-13 16:10:00|1948.2|1945.2|1948.6|1945.6|1949.9|1946.9|1948.2|1945.2|947
1631549700000|2021-09-13 16:15:00|1948.8|1945.8|1949.8|1946.8|1950.8|1947.8|1947.8|1944.8|386
1631550000000|2021-09-13 16:20:00|1949.3|1946.3|1949.6|1946.6|1949.8|1946.8|1947.6|1944.6|385
1631550300000|2021-09-13 16:25:00|1949.2|1946.2|1955.8|1952.8|1955.8|1952.8|1947.9|1944.9|1109
1631550600000|2021-09-13 16:30:00|1955.3|1952.3|1957.8|1954.8|1959.6|1956.6|1953.6|1950.6|315
1631550900000|2021-09-13 16:35:00|1958.6|1955.6|1961.7|1958.7|1961.8|1958.8|1957.6|1954.6|497
1631551200000|2021-09-13 16:40:00|1961.2|1958.2|1961.8|1958.8|1962.8|1959.8|1959.7|1956.7|444
1631551500000|2021-09-13 16:45:00|1962.6|1959.6|1961.8|1958.8|1962.8|1959.8|1960.7|1957.7|503
1631551800000|2021-09-13 16:50:00|1961.7|1958.7|1960.6|1957.6|1962.6|1959.6|1958.6|1955.6|4883
1631552100000|2021-09-13 16:55:00|1960.2|1957.2|1964.5|1961.5|1965.5|1962.5|1959.8|1956.8|2573
1631604600000|2021-09-14 07:30:00|1968.7|1965.7|1966.1|1963.1|1970.2|1967.2|1963|1960|502
1631604900000|2021-09-14 07:35:00|1967|1964|1965.1|1962.1|1967.1|1964.1|1962.6|1959.6|70
1631605200000|2021-09-14 07:40:00|1965.5|1962.5|1966.3|1963.3|1967.7|1964.7|1965.5|1962.5|434
1631605500000|2021-09-14 07:45:00|1967.1|1964.1|1968.8|1965.8|1968.8|1965.8|1966.1|1963.1|118
1631605800000|2021-09-14 07:50:00|1968.7|1965.7|1973.8|1970.8|1975.3|1972.3|1968.7|1965.7|970
1631606100000|2021-09-14 07:55:00|1973.6|1970.6|1979.8|1976.8|1980.3|1977.3|1971.3|1968.3|639
1631606400000|2021-09-14 08:00:00|1979.3|1976.3|1976.7|1973.7|1979.3|1976.3|1975.7|1972.7|156
1631606700000|2021-09-14 08:05:00|1976.2|1973.2|1975.7|1972.7|1976.8|1973.8|1975.3|1972.3|72
1631607000000|2021-09-14 08:10:00|1976.1|1973.1|1975.2|1972.2|1977.1|1974.1|1975.2|1972.2|105
1631607300000|2021-09-14 08:15:00|1975.1|1972.1|1976.1|1973.1|1977.1|1974.1|1971.6|1968.6|127
1631607600000|2021-09-14 08:20:00|1976|1973|1978.2|1975.2|1978.3|1975.3|1976|1973|247
1631607900000|2021-09-14 08:25:00|1978.3|1975.3|1977.1|1974.1|1978.3|1975.3|1977.1|1974.1|86
1631608200000|2021-09-14 08:30:00|1976.6|1973.6|1978.1|1975.1|1978.1|1975.1|1976|1973|122
1631608500000|2021-09-14 08:35:00|1978|1975|1980|1977|1980.1|1977.1|1977.6|1974.6|99
1631608800000|2021-09-14 08:40:00|1979.1|1976.1|1981|1978|1981|1978|1979|1976|108
1631609100000|2021-09-14 08:45:00|1980.6|1977.6|1979|1976|1980.6|1977.6|1978|1975|96
1631609400000|2021-09-14 08:50:00|1979.2|1976.2|1977|1974|1979.2|1976.2|1977|1974|138
1631609700000|2021-09-14 08:55:00|1978|1975|1977|1974|1978|1975|1977|1974|107
1631610000000|2021-09-14 09:00:00|1976.5|1973.5|1976|1973|1977|1974|1976|1973|245
1631610300000|2021-09-14 09:05:00|1975.9|1972.9|1975|1972|1975.9|1972.9|1975|1972|106
1631610600000|2021-09-14 09:10:00|1976|1973|1975.9|1972.9|1977|1974|1975|1972|40
1631610900000|2021-09-14 09:15:00|1976|1973|1975.9|1972.9|1976.5|1973.5|1974.9|1971.9|45
1631611200000|2021-09-14 09:20:00|1975.8|1972.8|1974.9|1971.9|1975.9|1972.9|1974.5|1971.5|88
1631611500000|2021-09-14 09:25:00|1974|1971|1973.9|1970.9|1974.5|1971.5|1972.9|1969.9|111
1631611800000|2021-09-14 09:30:00|1972.9|1969.9|1973.4|1970.4|1973.9|1970.9|1972|1969|28
1631612100000|2021-09-14 09:35:00|1973|1970|1973.5|1970.5|1974.5|1971.5|1972.5|1969.5|73
1631612400000|2021-09-14 09:40:00|1973|1970|1969|1966|1973|1970|1968|1965|254
1631612700000|2021-09-14 09:45:00|1968.9|1965.9|1968.2|1965.2|1970.2|1967.2|1967.5|1964.5|497
1631613000000|2021-09-14 09:50:00|1968.6|1965.6|1968.2|1965.2|1969.2|1966.2|1968.2|1965.2|78
1631613300000|2021-09-14 09:55:00|1968.6|1965.6|1968.1|1965.1|1968.6|1965.6|1967.2|1964.2|75
1631613600000|2021-09-14 10:00:00|1968.2|1965.2|1969.7|1966.7|1970.1|1967.1|1968.1|1965.1|196
1631613900000|2021-09-14 10:05:00|1970.1|1967.1|1968.6|1965.6|1970.2|1967.2|1967.2|1964.2|91
1631614200000|2021-09-14 10:10:00|1969.1|1966.1|1968.3|1965.3|1969.2|1966.2|1967.8|1964.8|81
1631614500000|2021-09-14 10:15:00|1967.8|1964.8|1967.3|1964.3|1968.2|1965.2|1966.5|1963.5|86
1631614800000|2021-09-14 10:20:00|1966.8|1963.8|1968.3|1965.3|1968.3|1965.3|1966.8|1963.8|81
1631615100000|2021-09-14 10:25:00|1968.7|1965.7|1968.8|1965.8|1969.3|1966.3|1967.8|1964.8|126
1631615400000|2021-09-14 10:30:00|1969.2|1966.2|1970.2|1967.2|1971.2|1968.2|1969.2|1966.2|25
1631615700000|2021-09-14 10:35:00|1969.3|1966.3|1970.2|1967.2|1971.3|1968.3|1969.3|1966.3|88
1631616000000|2021-09-14 10:40:00|1971.2|1968.2|1970.1|1967.1|1972.1|1969.1|1969.7|1966.7|89
1631616300000|2021-09-14 10:45:00|1969.6|1966.6|1971.1|1968.1|1971.5|1968.5|1969.1|1966.1|276
1631616600000|2021-09-14 10:50:00|1971|1968|1970.5|1967.5|1971.6|1968.6|1970.1|1967.1|361
1631616900000|2021-09-14 10:55:00|1971.1|1968.1|1971|1968|1971.1|1968.1|1969.5|1966.5|95
1631617200000|2021-09-14 11:00:00|1970.5|1967.5|1965.1|1962.1|1970.5|1967.5|1965.1|1962.1|156
1631617500000|2021-09-14 11:05:00|1964.7|1961.7|1965|1962|1966|1963|1964.5|1961.5|131
1631617800000|2021-09-14 11:10:00|1964.1|1961.1|1964.5|1961.5|1965.1|1962.1|1964.1|1961.1|127
1631618100000|2021-09-14 11:15:00|1964|1961|1965.1|1962.1|1966.1|1963.1|1964|1961|96
1631618400000|2021-09-14 11:20:00|1965.5|1962.5|1964.1|1961.1|1965.5|1962.5|1964.1|1961.1|140
1631618700000|2021-09-14 11:25:00|1964.2|1961.2|1965.2|1962.2|1967.3|1964.3|1964.2|1961.2|1299
1631619000000|2021-09-14 11:30:00|1964.8|1961.8|1964.4|1961.4|1964.8|1961.8|1964.3|1961.3|28
1631619300000|2021-09-14 11:35:00|1964.3|1961.3|1964.4|1961.4|1966.4|1963.4|1964.3|1961.3|81
1631619600000|2021-09-14 11:40:00|1964.2|1961.2|1960.4|1957.4|1964.2|1961.2|1960.4|1957.4|115
1631619900000|2021-09-14 11:45:00|1959.3|1956.3|1961.4|1958.4|1961.4|1958.4|1959.2|1956.2|236
1631620200000|2021-09-14 11:50:00|1962.4|1959.4|1959.3|1956.3|1962.4|1959.4|1958.4|1955.4|98
1631620500000|2021-09-14 11:55:00|1958.4|1955.4|1960.4|1957.4|1962.4|1959.4|1957.4|1954.4|478
1631620800000|2021-09-14 12:00:00|1959.4|1956.4|1952.8|1949.8|1960.4|1957.4|1947.4|1944.4|277
1631621100000|2021-09-14 12:05:00|1952.4|1949.4|1951.8|1948.8|1955.3|1952.3|1950.3|1947.3|234
1631621400000|2021-09-14 12:10:00|1952.3|1949.3|1954.4|1951.4|1954.4|1951.4|1948.8|1945.8|274
1631621700000|2021-09-14 12:15:00|1955.3|1952.3|1954.3|1951.3|1956.4|1953.4|1953.7|1950.7|259
1631622000000|2021-09-14 12:20:00|1954.2|1951.2|1953.2|1950.2|1955.3|1952.3|1952.3|1949.3|224
1631622300000|2021-09-14 12:25:00|1953.3|1950.3|1952.1|1949.1|1955.2|1952.2|1952.1|1949.1|1513
1631622600000|2021-09-14 12:30:00|1952.3|1949.3|1955.1|1952.1|1957.3|1954.3|1952.3|1949.3|599
1631622900000|2021-09-14 12:35:00|1956|1953|1955.6|1952.6|1958|1955|1955|1952|564
1631623200000|2021-09-14 12:40:00|1956.1|1953.1|1954.7|1951.7|1956.3|1953.3|1952.1|1949.1|1224
1631623500000|2021-09-14 12:45:00|1954.2|1951.2|1956.4|1953.4|1957.3|1954.3|1954.2|1951.2|1410
1631623800000|2021-09-14 12:50:00|1957.3|1954.3|1962.9|1959.9|1965.9|1962.9|1957.3|1954.3|1004
1631624100000|2021-09-14 12:55:00|1963.4|1960.4|1960.3|1957.3|1964.4|1961.4|1960.3|1957.3|500
1631624400000|2021-09-14 13:00:00|1960.4|1957.4|1960.3|1957.3|1961.4|1958.4|1959.3|1956.3|382
1631624700000|2021-09-14 13:05:00|1960.2|1957.2|1958.9|1955.9|1960.2|1957.2|1958.3|1955.3|200
1631625000000|2021-09-14 13:10:00|1959.3|1956.3|1958.3|1955.3|1960.3|1957.3|1958.3|1955.3|202
1631625300000|2021-09-14 13:15:00|1958.7|1955.7|1959.3|1956.3|1960.2|1957.2|1957.3|1954.3|233
1631625600000|2021-09-14 13:20:00|1959.4|1956.4|1964.6|1961.6|1964.6|1961.6|1959.4|1956.4|1258
1631625900000|2021-09-14 13:25:00|1964.5|1961.5|1964.6|1961.6|1966.6|1963.6|1963.6|1960.6|536
1631626200000|2021-09-14 13:30:00|1963.6|1960.6|1957.6|1954.6|1964.6|1961.6|1957.6|1954.6|578
1631626500000|2021-09-14 13:35:00|1958.6|1955.6|1962.3|1959.3|1964.8|1961.8|1958.4|1955.4|1789
1631626800000|2021-09-14 13:40:00|1962.7|1959.7|1962.9|1959.9|1964.8|1961.8|1961.8|1958.8|476
1631627100000|2021-09-14 13:45:00|1962.8|1959.8|1967.7|1964.7|1968.7|1965.7|1962.8|1959.8|1163
1631627400000|2021-09-14 13:50:00|1967.9|1964.9|1969.7|1966.7|1970.8|1967.8|1967.7|1964.7|400
1631627700000|2021-09-14 13:55:00|1968.7|1965.7|1967.6|1964.6|1969.6|1966.6|1966.6|1963.6|255
1631628000000|2021-09-14 14:00:00|1966.6|1963.6|1965.7|1962.7|1967.6|1964.6|1961.6|1958.6|842
1631628300000|2021-09-14 14:05:00|1965.6|1962.6|1966.6|1963.6|1967.6|1964.6|1964.5|1961.5|412
1631628600000|2021-09-14 14:10:00|1966.7|1963.7|1967.6|1964.6|1968.5|1965.5|1966.5|1963.5|301
1631628900000|2021-09-14 14:15:00|1968.6|1965.6|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|326
1631629200000|2021-09-14 14:20:00|1969.6|1966.6|1960.7|1957.7|1969.6|1966.6|1960.7|1957.7|472
1631629500000|2021-09-14 14:25:00|1960.6|1957.6|1963.6|1960.6|1963.6|1960.6|1959.6|1956.6|678
1631629800000|2021-09-14 14:30:00|1964.5|1961.5|1963.7|1960.7|1965.6|1962.6|1961.5|1958.5|933
1631630100000|2021-09-14 14:35:00|1964.2|1961.2|1963.6|1960.6|1967.7|1964.7|1962.2|1959.2|494
1631630400000|2021-09-14 14:40:00|1963.5|1960.5|1954.6|1951.6|1963.5|1960.5|1954.5|1951.5|949
1631630700000|2021-09-14 14:45:00|1955.6|1952.6|1953.5|1950.5|1957.5|1954.5|1952.5|1949.5|968
1631631000000|2021-09-14 14:50:00|1952.4|1949.4|1954.9|1951.9|1956.5|1953.5|1951.4|1948.4|640
1631631300000|2021-09-14 14:55:00|1955.4|1952.4|1957.1|1954.1|1957.6|1954.6|1954.9|1951.9|815
1631631600000|2021-09-14 15:00:00|1956.6|1953.6|1956.5|1953.5|1957.6|1954.6|1955.1|1952.1|820
1631631900000|2021-09-14 15:05:00|1956.6|1953.6|1955.5|1952.5|1957.6|1954.6|1955.5|1952.5|523
1631632200000|2021-09-14 15:10:00|1955.6|1952.6|1957.5|1954.5|1957.5|1954.5|1955.5|1952.5|305
1631632500000|2021-09-14 15:15:00|1956.6|1953.6|1958.6|1955.6|1958.6|1955.6|1956.5|1953.5|373
1631632800000|2021-09-14 15:20:00|1958.5|1955.5|1951.4|1948.4|1958.6|1955.6|1950.5|1947.5|861
1631633100000|2021-09-14 15:25:00|1951.5|1948.5|1950.5|1947.5|1952.5|1949.5|1950.5|1947.5|898
1631633400000|2021-09-14 15:30:00|1952.5|1949.5|1956.1|1953.1|1956.6|1953.6|1952.4|1949.4|1024
1631633700000|2021-09-14 15:35:00|1955.6|1952.6|1960.5|1957.5|1960.5|1957.5|1955.6|1952.6|562
1631634000000|2021-09-14 15:40:00|1960.1|1957.1|1959.6|1956.6|1960.1|1957.1|1958.5|1955.5|340
1631634300000|2021-09-14 15:45:00|1958.6|1955.6|1959.5|1956.5|1961.5|1958.5|1958.6|1955.6|464
1631634600000|2021-09-14 15:50:00|1959.1|1956.1|1959.5|1956.5|1961.5|1958.5|1958.5|1955.5|486
1631634900000|2021-09-14 15:55:00|1959.6|1956.6|1962|1959|1962.8|1959.8|1959.5|1956.5|2015
1631635200000|2021-09-14 16:00:00|1964.5|1961.5|1961.5|1958.5|1965.5|1962.5|1961.5|1958.5|326
1631635500000|2021-09-14 16:05:00|1961.4|1958.4|1962.5|1959.5|1962.5|1959.5|1960.5|1957.5|594
1631635800000|2021-09-14 16:10:00|1961.6|1958.6|1959.5|1956.5|1962.5|1959.5|1959.1|1956.1|851
1631636100000|2021-09-14 16:15:00|1959.7|1956.7|1958.5|1955.5|1959.7|1956.7|1958.5|1955.5|606
1631636400000|2021-09-14 16:20:00|1957.1|1954.1|1956.7|1953.7|1957.7|1954.7|1956.5|1953.5|882
1631636700000|2021-09-14 16:25:00|1957.2|1954.2|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|666
1631637000000|2021-09-14 16:30:00|1957.7|1954.7|1953.7|1950.7|1957.7|1954.7|1953.7|1950.7|334
1631637300000|2021-09-14 16:35:00|1953.8|1950.8|1953.7|1950.7|1954.8|1951.8|1953.7|1950.7|212
1631637600000|2021-09-14 16:40:00|1953.2|1950.2|1952.7|1949.7|1953.8|1950.8|1952.2|1949.2|528
1631637900000|2021-09-14 16:45:00|1952.8|1949.8|1953.7|1950.7|1957.8|1954.8|1952.7|1949.7|397
1631638200000|2021-09-14 16:50:00|1953.8|1950.8|1960.4|1957.4|1960.4|1957.4|1951.8|1948.8|6677
1631638500000|2021-09-14 16:55:00|1959.5|1956.5|1959.3|1956.3|1959.5|1956.5|1957.9|1954.9|1915
1631691000000|2021-09-15 07:30:00|1962.9|1959.9|1964.5|1961.5|1964.5|1961.5|1960.9|1957.9|994
1631691300000|2021-09-15 07:35:00|1964|1961|1966|1963|1968|1965|1964|1961|120
1631691600000|2021-09-15 07:40:00|1966.4|1963.4|1965.8|1962.8|1966.9|1963.9|1965|1962|215
1631691900000|2021-09-15 07:45:00|1964.9|1961.9|1967.8|1964.8|1967.8|1964.8|1964.8|1961.8|97
1631692200000|2021-09-15 07:50:00|1967.9|1964.9|1969.8|1966.8|1969.8|1966.8|1967.9|1964.9|105
1631692500000|2021-09-15 07:55:00|1970.8|1967.8|1970.9|1967.9|1971.8|1968.8|1970.8|1967.8|98
1631692800000|2021-09-15 08:00:00|1970.8|1967.8|1970.9|1967.9|1971.9|1968.9|1970.4|1967.4|125
1631693100000|2021-09-15 08:05:00|1969.9|1966.9|1971.9|1968.9|1971.9|1968.9|1969.9|1966.9|61
1631693400000|2021-09-15 08:10:00|1970.9|1967.9|1970.9|1967.9|1971.5|1968.5|1970.9|1967.9|32
1631693700000|2021-09-15 08:15:00|1971|1968|1971.9|1968.9|1971.9|1968.9|1970.9|1967.9|142
1631694000000|2021-09-15 08:20:00|1972.1|1969.1|1974.9|1971.9|1975.9|1972.9|1972|1969|973
1631694300000|2021-09-15 08:25:00|1977|1974|1977.9|1974.9|1978.9|1975.9|1976.9|1973.9|350
1631694600000|2021-09-15 08:30:00|1977.4|1974.4|1974.9|1971.9|1977.4|1974.4|1974.9|1971.9|59
1631694900000|2021-09-15 08:35:00|1975.1|1972.1|1978|1975|1978.9|1975.9|1975.1|1972.1|101
1631695200000|2021-09-15 08:40:00|1978.1|1975.1|1980.9|1977.9|1980.9|1977.9|1977.9|1974.9|135
1631695500000|2021-09-15 08:45:00|1980.1|1977.1|1977.9|1974.9|1980.1|1977.1|1977.1|1974.1|394
1631695800000|2021-09-15 08:50:00|1978|1975|1980.5|1977.5|1980.9|1977.9|1976.9|1973.9|141
1631696100000|2021-09-15 08:55:00|1980.9|1977.9|1980.4|1977.4|1980.9|1977.9|1979.9|1976.9|48
1631696400000|2021-09-15 09:00:00|1979.9|1976.9|1978.9|1975.9|1979.9|1976.9|1977.5|1974.5|49
1631696700000|2021-09-15 09:05:00|1979.9|1976.9|1983.1|1980.1|1983.1|1980.1|1979.9|1976.9|33
1631697000000|2021-09-15 09:10:00|1983.9|1980.9|1981.9|1978.9|1985.9|1982.9|1981.9|1978.9|316
1631697300000|2021-09-15 09:15:00|1982.9|1979.9|1983.1|1980.1|1985.9|1982.9|1982.9|1979.9|314
1631697600000|2021-09-15 09:20:00|1983|1980|1983.1|1980.1|1985|1982|1982.6|1979.6|329
1631697900000|2021-09-15 09:25:00|1982.1|1979.1|1982.2|1979.2|1982.2|1979.2|1981.1|1978.1|56
1631698200000|2021-09-15 09:30:00|1983.2|1980.2|1986.8|1983.8|1987.3|1984.3|1983.2|1980.2|1240
1631698500000|2021-09-15 09:35:00|1986.3|1983.3|1986.3|1983.3|1989.2|1986.2|1986.3|1983.3|89
1631698800000|2021-09-15 09:40:00|1986.8|1983.8|1987.2|1984.2|1987.2|1984.2|1986.2|1983.2|231
1631699100000|2021-09-15 09:45:00|1986.8|1983.8|1987.2|1984.2|1987.3|1984.3|1986.2|1983.2|63
1631699400000|2021-09-15 09:50:00|1987.3|1984.3|1988.2|1985.2|1988.2|1985.2|1986.2|1983.2|85
1631699700000|2021-09-15 09:55:00|1989.2|1986.2|1987.2|1984.2|1989.2|1986.2|1986.8|1983.8|164
1631700000000|2021-09-15 10:00:00|1986.8|1983.8|1989.2|1986.2|1989.2|1986.2|1986.8|1983.8|105
1631700300000|2021-09-15 10:05:00|1989.3|1986.3|1987.2|1984.2|1990.2|1987.2|1987.2|1984.2|325
1631700600000|2021-09-15 10:10:00|1988.2|1985.2|1987.8|1984.8|1989.2|1986.2|1987.2|1984.2|137
1631700900000|2021-09-15 10:15:00|1988.2|1985.2|1989.8|1986.8|1990.2|1987.2|1987.2|1984.2|776
1631701200000|2021-09-15 10:20:00|1990.2|1987.2|1988.8|1985.8|1990.2|1987.2|1988.8|1985.8|146
1631701500000|2021-09-15 10:25:00|1988.3|1985.3|1985.2|1982.2|1988.3|1985.3|1985.2|1982.2|86
1631701800000|2021-09-15 10:30:00|1986.2|1983.2|1986.2|1983.2|1987.2|1984.2|1985.8|1982.8|214
1631702100000|2021-09-15 10:35:00|1985.8|1982.8|1982.4|1979.4|1986.3|1983.3|1982.3|1979.3|285
1631702400000|2021-09-15 10:40:00|1983.2|1980.2|1982.4|1979.4|1984.2|1981.2|1981.4|1978.4|75
1631702700000|2021-09-15 10:45:00|1983.2|1980.2|1982.2|1979.2|1983.2|1980.2|1982.2|1979.2|71
1631703000000|2021-09-15 10:50:00|1982.3|1979.3|1982.4|1979.4|1982.4|1979.4|1982.3|1979.3|82
1631703300000|2021-09-15 10:55:00|1982.3|1979.3|1983.3|1980.3|1983.4|1980.4|1982.3|1979.3|35
1631703600000|2021-09-15 11:00:00|1983.4|1980.4|1983.3|1980.3|1983.4|1980.4|1982.3|1979.3|65
1631703900000|2021-09-15 11:05:00|1982.8|1979.8|1982.3|1979.3|1982.8|1979.8|1980.4|1977.4|86
1631704200000|2021-09-15 11:10:00|1982.4|1979.4|1983.4|1980.4|1983.4|1980.4|1982.4|1979.4|44
1631704500000|2021-09-15 11:15:00|1983.3|1980.3|1983.4|1980.4|1983.4|1980.4|1982.4|1979.4|31
1631704800000|2021-09-15 11:20:00|1983.8|1980.8|1984.3|1981.3|1984.4|1981.4|1983.4|1980.4|47
1631705100000|2021-09-15 11:25:00|1983.4|1980.4|1985.3|1982.3|1985.3|1982.3|1983.4|1980.4|129
1631705400000|2021-09-15 11:30:00|1985.1|1982.1|1983.1|1980.1|1985.1|1982.1|1982.3|1979.3|352
1631705700000|2021-09-15 11:35:00|1982.7|1979.7|1983.2|1980.2|1983.2|1980.2|1982.7|1979.7|18
1631706000000|2021-09-15 11:40:00|1982.2|1979.2|1982.2|1979.2|1982.2|1979.2|1980.3|1977.3|156
1631706300000|2021-09-15 11:45:00|1981.6|1978.6|1982.2|1979.2|1982.2|1979.2|1981.2|1978.2|52
1631706600000|2021-09-15 11:50:00|1983.2|1980.2|1982.3|1979.3|1983.2|1980.2|1981.2|1978.2|111
1631706900000|2021-09-15 11:55:00|1982.7|1979.7|1982.7|1979.7|1983.2|1980.2|1982.3|1979.3|38
1631707200000|2021-09-15 12:00:00|1983.2|1980.2|1987.2|1984.2|1988.1|1985.1|1983.2|1980.2|233
1631707500000|2021-09-15 12:05:00|1986.3|1983.3|1993.2|1990.2|1993.2|1990.2|1986.2|1983.2|363
1631707800000|2021-09-15 12:10:00|1994.3|1991.3|1997.3|1994.3|1998.3|1995.3|1993.2|1990.2|1011
1631708100000|2021-09-15 12:15:00|1995.7|1992.7|1997.3|1994.3|1998.7|1995.7|1995.7|1992.7|152
1631708400000|2021-09-15 12:20:00|1998.2|1995.2|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|200
1631708700000|2021-09-15 12:25:00|1997.3|1994.3|1997.2|1994.2|1999.2|1996.2|1995.7|1992.7|190
1631709000000|2021-09-15 12:30:00|1997.4|1994.4|2002.3|1999.3|2002.3|1999.3|1997.4|1994.4|587
1631709300000|2021-09-15 12:35:00|2001.9|1998.9|1996.3|1993.3|2003.4|2000.4|1995.3|1992.3|711
1631709600000|2021-09-15 12:40:00|1997.2|1994.2|1998.3|1995.3|1999.3|1996.3|1996.7|1993.7|140
1631709900000|2021-09-15 12:45:00|1997.3|1994.3|2000.3|1997.3|2000.3|1997.3|1995.7|1992.7|318
1631710200000|2021-09-15 12:50:00|2000.8|1997.8|2001.2|1998.2|2002.2|1999.2|1999.8|1996.8|172
1631710500000|2021-09-15 12:55:00|2002.2|1999.2|2006.3|2003.3|2006.3|2003.3|2001.3|1998.3|541
1631710800000|2021-09-15 13:00:00|2006.4|2003.4|2007.2|2004.2|2008.3|2005.3|2006.2|2003.2|570
1631711100000|2021-09-15 13:05:00|2008.2|2005.2|2006.2|2003.2|2008.2|2005.2|2005.2|2002.2|809
1631711400000|2021-09-15 13:10:00|2007.2|2004.2|2012.8|2009.8|2012.8|2009.8|2007.2|2004.2|330
1631711700000|2021-09-15 13:15:00|2012.3|2009.3|2010.1|2007.1|2015.1|2012.1|2010.1|2007.1|1773
1631712000000|2021-09-15 13:20:00|2010.2|2007.2|2009.1|2006.1|2011.1|2008.1|2008.6|2005.6|164
1631712300000|2021-09-15 13:25:00|2008.2|2005.2|2009.6|2006.6|2010.1|2007.1|2007.2|2004.2|170
1631712600000|2021-09-15 13:30:00|2009.8|2006.8|2011.7|2008.7|2014.1|2011.1|2009.8|2006.8|217
1631712900000|2021-09-15 13:35:00|2012.1|2009.1|2008.2|2005.2|2014.2|2011.2|2008.2|2005.2|392
1631713200000|2021-09-15 13:40:00|2008.1|2005.1|2009.3|2006.3|2012.2|2009.2|2006.2|2003.2|384
1631713500000|2021-09-15 13:45:00|2010.3|2007.3|2013.2|2010.2|2013.2|2010.2|2009.3|2006.3|253
1631713800000|2021-09-15 13:50:00|2014.2|2011.2|2013.8|2010.8|2014.2|2011.2|2010.2|2007.2|412
1631714100000|2021-09-15 13:55:00|2014.2|2011.2|2012.2|2009.2|2014.2|2011.2|2012.2|2009.2|203
1631714400000|2021-09-15 14:00:00|2012.3|2009.3|2012.2|2009.2|2013.2|2010.2|2010.8|2007.8|203
1631714700000|2021-09-15 14:05:00|2012.4|2009.4|2010.2|2007.2|2014.2|2011.2|2008.4|2005.4|633
1631715000000|2021-09-15 14:10:00|2011.1|2008.1|2011.2|2008.2|2012.2|2009.2|2010.2|2007.2|507
1631715300000|2021-09-15 14:15:00|2011.4|2008.4|2019.1|2016.1|2019.1|2016.1|2011.4|2008.4|714
1631715600000|2021-09-15 14:20:00|2019.2|2016.2|2026.2|2023.2|2027.2|2024.2|2018.3|2015.3|2136
1631715900000|2021-09-15 14:25:00|2026.1|2023.1|2028.1|2025.1|2029.1|2026.1|2024.1|2021.1|491
1631716200000|2021-09-15 14:30:00|2029.1|2026.1|2024.1|2021.1|2029.1|2026.1|2024.1|2021.1|567
1631716500000|2021-09-15 14:35:00|2024.2|2021.2|2027.1|2024.1|2028.1|2025.1|2023.1|2020.1|817
1631716800000|2021-09-15 14:40:00|2026.1|2023.1|2025.1|2022.1|2028|2025|2025|2022|267
1631717100000|2021-09-15 14:45:00|2025|2022|2023|2020|2025|2022|2021.1|2018.1|299
1631717400000|2021-09-15 14:50:00|2023.5|2020.5|2018.4|2015.4|2025|2022|2017.4|2014.4|3010
1631717700000|2021-09-15 14:55:00|2018|2015|2010.5|2007.5|2019.9|2016.9|2009.5|2006.5|7554
1631718000000|2021-09-15 15:00:00|2009.5|2006.5|2012.5|2009.5|2013.5|2010.5|2009.5|2006.5|2088
1631718300000|2021-09-15 15:05:00|2013|2010|2014.1|2011.1|2017.5|2014.5|2012.5|2009.5|2167
1631718600000|2021-09-15 15:10:00|2014.6|2011.6|2015.8|2012.8|2015.9|2012.9|2013.9|2010.9|1213
1631718900000|2021-09-15 15:15:00|2015|2012|2015.3|2012.3|2015.9|2012.9|2014.9|2011.9|296
1631719200000|2021-09-15 15:20:00|2015.8|2012.8|2014.9|2011.9|2017.8|2014.8|2013.8|2010.8|269
1631719500000|2021-09-15 15:25:00|2015|2012|2013.9|2010.9|2015.8|2012.8|2013.9|2010.9|143
1631719800000|2021-09-15 15:30:00|2012.9|2009.9|2013.9|2010.9|2013.9|2010.9|2011.9|2008.9|227
1631720100000|2021-09-15 15:35:00|2014.3|2011.3|2016.9|2013.9|2016.9|2013.9|2012.9|2009.9|263
1631720400000|2021-09-15 15:40:00|2016|2013|2019.8|2016.8|2019.9|2016.9|2016|2013|256
1631720700000|2021-09-15 15:45:00|2019.7|2016.7|2021.2|2018.2|2023.2|2020.2|2018.8|2015.8|1054
1631721000000|2021-09-15 15:50:00|2020.7|2017.7|2019|2016|2023|2020|2018.9|2015.9|485
1631721300000|2021-09-15 15:55:00|2019.5|2016.5|2018.9|2015.9|2020|2017|2018|2015|124
1631721600000|2021-09-15 16:00:00|2019.4|2016.4|2020.8|2017.8|2020.8|2017.8|2018.8|2015.8|285
1631721900000|2021-09-15 16:05:00|2020.7|2017.7|2018.9|2015.9|2021.8|2018.8|2017.8|2014.8|455
1631722200000|2021-09-15 16:10:00|2019.4|2016.4|2017.9|2014.9|2019.9|2016.9|2017.9|2014.9|294
1631722500000|2021-09-15 16:15:00|2018.4|2015.4|2018.9|2015.9|2019.8|2016.8|2017.9|2014.9|364
1631722800000|2021-09-15 16:20:00|2019.8|2016.8|2018.9|2015.9|2019.9|2016.9|2018.9|2015.9|202
1631723100000|2021-09-15 16:25:00|2019.4|2016.4|2017.8|2014.8|2020.9|2017.9|2016.9|2013.9|593
1631723400000|2021-09-15 16:30:00|2017.4|2014.4|2017.8|2014.8|2019.3|2016.3|2017.3|2014.3|140
1631723700000|2021-09-15 16:35:00|2016.9|2013.9|2016.8|2013.8|2020.1|2017.1|2016.8|2013.8|635
1631724000000|2021-09-15 16:40:00|2017.3|2014.3|2016.9|2013.9|2017.9|2014.9|2012.8|2009.8|673
1631724300000|2021-09-15 16:45:00|2017.8|2014.8|2015.8|2012.8|2020.9|2017.9|2015.8|2012.8|474
1631724600000|2021-09-15 16:50:00|2015.9|2012.9|2020|2017|2020.3|2017.3|2015.1|2012.1|2439
1631724900000|2021-09-15 16:55:00|2019.5|2016.5|2025.8|2022.8|2025.8|2022.8|2019.5|2016.5|1186
1631777400000|2021-09-16 07:30:00|2016.9|2013.9|2015.4|2012.4|2018.4|2015.4|2014.1|2011.1|144
1631777700000|2021-09-16 07:35:00|2014.9|2011.9|2012.4|2009.4|2016.4|2013.4|2012.4|2009.4|124
1631778000000|2021-09-16 07:40:00|2013.3|2010.3|2013.6|2010.6|2014.4|2011.4|2013.3|2010.3|60
1631778300000|2021-09-16 07:45:00|2014.5|2011.5|2015.8|2012.8|2019.3|2016.3|2014.5|2011.5|104
1631778600000|2021-09-16 07:50:00|2015.4|2012.4|2014.5|2011.5|2015.4|2012.4|2014.5|2011.5|7
1631778900000|2021-09-16 07:55:00|2014.9|2011.9|2013.5|2010.5|2015.9|2012.9|2013.5|2010.5|39
1631779200000|2021-09-16 08:00:00|||||||||30
1631779500000|2021-09-16 08:05:00|2013|2010|2012.5|2009.5|2013.5|2010.5|2012.5|2009.5|32
1631779800000|2021-09-16 08:10:00|2012.9|2009.9|2012.5|2009.5|2014.4|2011.4|2012.5|2009.5|19
1631780100000|2021-09-16 08:15:00|2012.9|2009.9|2013.4|2010.4|2014.9|2011.9|2012.9|2009.9|26
1631780400000|2021-09-16 08:20:00|2013.9|2010.9|2015.4|2012.4|2015.4|2012.4|2013.4|2010.4|18
1631780700000|2021-09-16 08:25:00|2014.4|2011.4|2013.4|2010.4|2014.9|2011.9|2013.4|2010.4|28
1631781000000|2021-09-16 08:30:00|2013.5|2010.5|2015.5|2012.5|2015.5|2012.5|2013.5|2010.5|233
1631781300000|2021-09-16 08:35:00|2015.6|2012.6|2017.5|2014.5|2018.5|2015.5|2015.6|2012.6|97
1631781600000|2021-09-16 08:40:00|2018|2015|2017.5|2014.5|2018|2015|2016.6|2013.6|9
1631781900000|2021-09-16 08:45:00|2016.6|2013.6|2011.5|2008.5|2018.5|2015.5|2009.5|2006.5|89
1631782200000|2021-09-16 08:50:00|2012|2009|2014.6|2011.6|2015|2012|2012|2009|38
1631782500000|2021-09-16 08:55:00|2013.6|2010.6|2012.5|2009.5|2015.1|2012.1|2012.5|2009.5|33
1631782800000|2021-09-16 09:00:00|2012.6|2009.6|2013.6|2010.6|2014.1|2011.1|2012.5|2009.5|10
1631783100000|2021-09-16 09:05:00|2014|2011|2017.5|2014.5|2017.5|2014.5|2014|2011|62
1631783400000|2021-09-16 09:10:00|2016.6|2013.6|2016.7|2013.7|2017.6|2014.6|2016.6|2013.6|280
1631783700000|2021-09-16 09:15:00|2017.6|2014.6|2018.9|2015.9|2021.3|2018.3|2017.6|2014.6|494
1631784000000|2021-09-16 09:20:00|2019|2016|2019.9|2016.9|2020.4|2017.4|2018|2015|13
1631784300000|2021-09-16 09:25:00|2020|2017|2019.2|2016.2|2020.9|2017.9|2018.2|2015.2|424
1631784600000|2021-09-16 09:30:00|2019.1|2016.1|2019.6|2016.6|2021.1|2018.1|2019.1|2016.1|595
1631784900000|2021-09-16 09:35:00|2020|2017|2019.1|2016.1|2020.1|2017.1|2019|2016|154
1631785200000|2021-09-16 09:40:00|2019|2016|2022.4|2019.4|2022.4|2019.4|2017.7|2014.7|996
1631785500000|2021-09-16 09:45:00|2022.8|2019.8|2020.7|2017.7|2022.9|2019.9|2020.6|2017.6|106
1631785800000|2021-09-16 09:50:00|2019.7|2016.7|2020.1|2017.1|2020.1|2017.1|2018.7|2015.7|208
1631786100000|2021-09-16 09:55:00|2019.6|2016.6|2019.2|2016.2|2020.6|2017.6|2018.7|2015.7|74
1631786400000|2021-09-16 10:00:00|2019.1|2016.1|2018.7|2015.7|2019.1|2016.1|2017.7|2014.7|91
1631786700000|2021-09-16 10:05:00|2018.6|2015.6|2019.6|2016.6|2019.7|2016.7|2017.7|2014.7|246
1631787000000|2021-09-16 10:10:00|2019.1|2016.1|2022.7|2019.7|2024.7|2021.7|2019.1|2016.1|208
1631787300000|2021-09-16 10:15:00|2023.6|2020.6|2022.8|2019.8|2023.6|2020.6|2022.7|2019.7|248
1631787600000|2021-09-16 10:20:00|2022.9|2019.9|2023.2|2020.2|2023.8|2020.8|2022.8|2019.8|32
1631787900000|2021-09-16 10:25:00|2022.8|2019.8|2024.6|2021.6|2025.1|2022.1|2022.8|2019.8|100
1631788200000|2021-09-16 10:30:00|2024.1|2021.1|2023.1|2020.1|2024.1|2021.1|2022.7|2019.7|58
1631788500000|2021-09-16 10:35:00|2022.7|2019.7|2021.7|2018.7|2023.1|2020.1|2021.7|2018.7|119
1631788800000|2021-09-16 10:40:00|2022.6|2019.6|2022.6|2019.6|2022.6|2019.6|2021.7|2018.7|803
1631789100000|2021-09-16 10:45:00|2021.7|2018.7|2021.6|2018.6|2021.7|2018.7|2020.7|2017.7|1011
1631789400000|2021-09-16 10:50:00|2020.7|2017.7|2020.7|2017.7|2021.1|2018.1|2019.8|2016.8|316
1631789700000|2021-09-16 10:55:00|2019.8|2016.8|2017.8|2014.8|2020.3|2017.3|2017.8|2014.8|104
1631790000000|2021-09-16 11:00:00|2018.8|2015.8|2019.6|2016.6|2019.7|2016.7|2018.3|2015.3|89
1631790300000|2021-09-16 11:05:00|2019.7|2016.7|2018.7|2015.7|2020.6|2017.6|2018.6|2015.6|32
1631790600000|2021-09-16 11:10:00|2017.8|2014.8|2021.7|2018.7|2021.7|2018.7|2017.8|2014.8|26
1631790900000|2021-09-16 11:15:00|2022.6|2019.6|2018.7|2015.7|2022.7|2019.7|2018.2|2015.2|142
1631791200000|2021-09-16 11:20:00|2018.2|2015.2|2017.7|2014.7|2018.6|2015.6|2016.7|2013.7|19
1631791500000|2021-09-16 11:25:00|2017.6|2014.6|2018.5|2015.5|2019|2016|2016.7|2013.7|288
1631791800000|2021-09-16 11:30:00|2018.4|2015.4|2019.5|2016.5|2019.6|2016.6|2018.4|2015.4|32
1631792100000|2021-09-16 11:35:00|2019|2016|2019|2016|2019.5|2016.5|2018.5|2015.5|27
1631792400000|2021-09-16 11:40:00|2019.1|2016.1|2019|2016|2019.5|2016.5|2018.5|2015.5|138
1631792700000|2021-09-16 11:45:00|2019.1|2016.1|2017.6|2014.6|2020.5|2017.5|2016.6|2013.6|173
1631793000000|2021-09-16 11:50:00|2017.5|2014.5|2017.6|2014.6|2018.5|2015.5|2016.6|2013.6|75
1631793300000|2021-09-16 11:55:00|2017.7|2014.7|2018.6|2015.6|2020.1|2017.1|2017.7|2014.7|25
1631793600000|2021-09-16 12:00:00|2019.5|2016.5|2021.7|2018.7|2022.6|2019.6|2019.5|2016.5|589
1631793900000|2021-09-16 12:05:00|2021.6|2018.6|2026.2|2023.2|2026.6|2023.6|2021.6|2018.6|328
1631794200000|2021-09-16 12:10:00|2026.6|2023.6|2026.7|2023.7|2028.7|2025.7|2025.7|2022.7|253
1631794500000|2021-09-16 12:15:00|2026.9|2023.9|2027.6|2024.6|2028.2|2025.2|2026.1|2023.1|269
1631794800000|2021-09-16 12:20:00|2027.1|2024.1|2026.2|2023.2|2027.1|2024.1|2025.7|2022.7|122
1631795100000|2021-09-16 12:25:00|2026.6|2023.6|2026.7|2023.7|2026.7|2023.7|2025.3|2022.3|252
1631795400000|2021-09-16 12:30:00|2025.7|2022.7|2025.6|2022.6|2026.7|2023.7|2025.6|2022.6|152
1631795700000|2021-09-16 12:35:00|2025.7|2022.7|2025.1|2022.1|2025.7|2022.7|2023.7|2020.7|346
1631796000000|2021-09-16 12:40:00|2024.6|2021.6|2020.6|2017.6|2024.6|2021.6|2020.6|2017.6|176
1631796300000|2021-09-16 12:45:00|2020.1|2017.1|2021.6|2018.6|2023.6|2020.6|2020.1|2017.1|114
1631796600000|2021-09-16 12:50:00|2022.5|2019.5|2023.6|2020.6|2023.6|2020.6|2021.5|2018.5|355
1631796900000|2021-09-16 12:55:00|2022.8|2019.8|2019.8|2016.8|2022.8|2019.8|2019.8|2016.8|488
1631797200000|2021-09-16 13:00:00|2019.9|2016.9|2023.9|2020.9|2024.8|2021.8|2019.8|2016.8|306
1631797500000|2021-09-16 13:05:00|2022.9|2019.9|2024.9|2021.9|2024.9|2021.9|2022.9|2019.9|219
1631797800000|2021-09-16 13:10:00|2024.4|2021.4|2023.9|2020.9|2027.3|2024.3|2023.9|2020.9|595
1631798100000|2021-09-16 13:15:00|2024.8|2021.8|2019.7|2016.7|2024.8|2021.8|2019.7|2016.7|464
1631798400000|2021-09-16 13:20:00|2019.8|2016.8|2020.1|2017.1|2021.5|2018.5|2018.7|2015.7|214
1631798700000|2021-09-16 13:25:00|2019.7|2016.7|2017.5|2014.5|2020.7|2017.7|2017.5|2014.5|197
1631799000000|2021-09-16 13:30:00|2018.5|2015.5|2018.4|2015.4|2019.3|2016.3|2015.4|2012.4|468
1631799300000|2021-09-16 13:35:00|2019.3|2016.3|2018.3|2015.3|2019.3|2016.3|2017.4|2014.4|215
1631799600000|2021-09-16 13:40:00|2018.4|2015.4|2014.4|2011.4|2019.3|2016.3|2014.4|2011.4|466
1631799900000|2021-09-16 13:45:00|2014.5|2011.5|2009.4|2006.4|2016.4|2013.4|2009.4|2006.4|343
1631800200000|2021-09-16 13:50:00|2010.4|2007.4|2005.3|2002.3|2011.4|2008.4|2005.3|2002.3|435
1631800500000|2021-09-16 13:55:00|2006.2|2003.2|2005.1|2002.1|2008.2|2005.2|2004.2|2001.2|830
1631800800000|2021-09-16 14:00:00|2006.2|2003.2|2005.2|2002.2|2009.1|2006.1|2005.2|2002.2|265
1631801100000|2021-09-16 14:05:00|2005.3|2002.3|2001.3|1998.3|2006.3|2003.3|1996.1|1993.1|310
1631801400000|2021-09-16 14:10:00|2002.2|1999.2|1998.7|1995.7|2002.2|1999.2|1991.6|1988.6|526
1631801700000|2021-09-16 14:15:00|1999.6|1996.6|2000.6|1997.6|2002.6|1999.6|1997.6|1994.6|252
1631802000000|2021-09-16 14:20:00|1999.7|1996.7|1999.7|1996.7|2000.6|1997.6|1997.7|1994.7|118
1631802300000|2021-09-16 14:25:00|2000.6|1997.6|2006.5|2003.5|2006.6|2003.6|2000.6|1997.6|219
1631802600000|2021-09-16 14:30:00|2006.6|2003.6|2006.6|2003.6|2008|2005|2005.6|2002.6|185
1631802900000|2021-09-16 14:35:00|2006.7|2003.7|2004.6|2001.6|2007.6|2004.6|2004.6|2001.6|270
1631803200000|2021-09-16 14:40:00|2003.7|2000.7|1993.6|1990.6|2005.6|2002.6|1993.1|1990.1|244
1631803500000|2021-09-16 14:45:00|1993.1|1990.1|1998.6|1995.6|1998.6|1995.6|1993.1|1990.1|454
1631803800000|2021-09-16 14:50:00|1997.6|1994.6|1997.5|1994.5|1998.6|1995.6|1996.1|1993.1|374
1631804100000|2021-09-16 14:55:00|1997.1|1994.1|1996.6|1993.6|1997.6|1994.6|1994.6|1991.6|282
1631804400000|2021-09-16 15:00:00|1997.6|1994.6|2002.8|1999.8|2002.8|1999.8|1996.6|1993.6|641
1631804700000|2021-09-16 15:05:00|2002.7|1999.7|2002.7|1999.7|2003.7|2000.7|2001.8|1998.8|450
1631805000000|2021-09-16 15:10:00|2002.8|1999.8|2004.8|2001.8|2006.7|2003.7|2002.8|1999.8|528
1631805300000|2021-09-16 15:15:00|2005.3|2002.3|2005.9|2002.9|2005.9|2002.9|2003.5|2000.5|592
1631805600000|2021-09-16 15:20:00|2006|2003|2004|2001|2006.1|2003.1|2004|2001|172
1631805900000|2021-09-16 15:25:00|2005|2002|2004.9|2001.9|2006.9|2003.9|2004.9|2001.9|160
1631806200000|2021-09-16 15:30:00|2005.1|2002.1|2004.1|2001.1|2006.1|2003.1|2003.9|2000.9|159
1631806500000|2021-09-16 15:35:00|2004.9|2001.9|2002.1|1999.1|2004.9|2001.9|2001.6|1998.6|483
1631806800000|2021-09-16 15:40:00|2002.5|1999.5|2003.8|2000.8|2004.7|2001.7|2002.1|1999.1|740
1631807100000|2021-09-16 15:45:00|2003.9|2000.9|2004|2001|2005|2002|2003.8|2000.8|147
1631807400000|2021-09-16 15:50:00|2005|2002|2004|2001|2005.9|2002.9|2003.8|2000.8|97
1631807700000|2021-09-16 15:55:00|2004.1|2001.1|2004|2001|2004.1|2001.1|2004|2001|216
1631808000000|2021-09-16 16:00:00|2005|2002|2007|2004|2008|2005|2004|2001|189
1631808300000|2021-09-16 16:05:00|2007.1|2004.1|2008.3|2005.3|2008.9|2005.9|2005.5|2002.5|786
1631808600000|2021-09-16 16:10:00|2007.9|2004.9|2005.9|2002.9|2007.9|2004.9|2004.9|2001.9|55
1631808900000|2021-09-16 16:15:00|2006.7|2003.7|2006.9|2003.9|2007.3|2004.3|2006.7|2003.7|60
1631809200000|2021-09-16 16:20:00|2006|2003|2003.9|2000.9|2006.8|2003.8|2003.9|2000.9|81
1631809500000|2021-09-16 16:25:00|2002.9|1999.9|2000.9|1997.9|2003.9|2000.9|2000.9|1997.9|224
1631809800000|2021-09-16 16:30:00|2001|1998|2002|1999|2002|1999|2000.9|1997.9|127
1631810100000|2021-09-16 16:35:00|2002.9|1999.9|2007.9|2004.9|2007.9|2004.9|2002.9|1999.9|94
1631810400000|2021-09-16 16:40:00|2008.9|2005.9|2007.9|2004.9|2008.9|2005.9|2006.8|2003.8|459
1631810700000|2021-09-16 16:45:00|2007|2004|2007|2004|2008.9|2005.9|2006.9|2003.9|251
1631811000000|2021-09-16 16:50:00|2006.9|2003.9|2006.8|2003.8|2008.8|2005.8|2004.8|2001.8|1959
1631811300000|2021-09-16 16:55:00|2006.9|2003.9|2009.9|2006.9|2010.8|2007.8|2005.9|2002.9|930
1631863800000|2021-09-17 07:30:00|2009.7|2006.7|2012.4|2009.4|2012.4|2009.4|2007.2|2004.2|134
1631864100000|2021-09-17 07:35:00|2012.5|2009.5|2012.5|2009.5|2012.5|2009.5|2012.4|2009.4|70
1631864400000|2021-09-17 07:40:00|2014.5|2011.5|2016.4|2013.4|2016.4|2013.4|2014.5|2011.5|49
1631864700000|2021-09-17 07:45:00|2016.3|2013.3|2010.4|2007.4|2016.4|2013.4|2010.4|2007.4|94
1631865000000|2021-09-17 07:50:00|2011.4|2008.4|2010.4|2007.4|2011.9|2008.9|2010.4|2007.4|12
1631865300000|2021-09-17 07:55:00|2010.3|2007.3|2009|2006|2010.9|2007.9|2008.9|2005.9|72
1631865600000|2021-09-17 08:00:00|2008.5|2005.5|2009.5|2006.5|2010.5|2007.5|2008.5|2005.5|7
1631865900000|2021-09-17 08:05:00|2009.4|2006.4|2009.4|2006.4|2009.4|2006.4|2006.5|2003.5|41
1631866200000|2021-09-17 08:10:00|2009.3|2006.3|2009.4|2006.4|2010.3|2007.3|2008.4|2005.4|5
1631866500000|2021-09-17 08:15:00|2009.3|2006.3|2010.8|2007.8|2010.8|2007.8|2009.3|2006.3|8
1631866800000|2021-09-17 08:20:00|2010.9|2007.9|2010.3|2007.3|2011.3|2008.3|2009.4|2006.4|4
1631867100000|2021-09-17 08:25:00|2010.4|2007.4|2002.5|1999.5|2010.4|2007.4|2002.5|1999.5|81
1631867400000|2021-09-17 08:30:00|2003.4|2000.4|2001.5|1998.5|2004.4|2001.4|2001.5|1998.5|185
1631867700000|2021-09-17 08:35:00|2002.4|1999.4|2004.4|2001.4|2005.4|2002.4|2002.4|1999.4|21
1631868000000|2021-09-17 08:40:00|2004.5|2001.5|2002.5|1999.5|2004.5|2001.5|2002.5|1999.5|7
1631868300000|2021-09-17 08:45:00|2002.4|1999.4|2002.5|1999.5|2003.5|2000.5|2001.5|1998.5|28
1631868600000|2021-09-17 08:50:00|2002.6|1999.6|2003.5|2000.5|2004.5|2001.5|2002.6|1999.6|445
1631868900000|2021-09-17 08:55:00|2003|2000|2002.4|1999.4|2003.5|2000.5|2002.4|1999.4|20
1631869200000|2021-09-17 09:00:00|2002|1999|2003.4|2000.4|2003.5|2000.5|2002|1999|14
1631869500000|2021-09-17 09:05:00|2003.5|2000.5|2002.5|1999.5|2004.4|2001.4|2002.4|1999.4|18
1631869800000|2021-09-17 09:10:00|2001.6|1998.6|2000.6|1997.6|2001.6|1998.6|2000.6|1997.6|10
1631870100000|2021-09-17 09:15:00|2000.1|1997.1|2000.5|1997.5|2001.5|1998.5|1998.6|1995.6|56
1631870400000|2021-09-17 09:20:00|2000.6|1997.6|2000.5|1997.5|2000.6|1997.6|1999.6|1996.6|5
1631870700000|2021-09-17 09:25:00|1999.5|1996.5|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|10
1631871000000|2021-09-17 09:30:00|1999.5|1996.5|1997.5|1994.5|1999.5|1996.5|1996.6|1993.6|29
1631871300000|2021-09-17 09:35:00|1997.6|1994.6|1999.5|1996.5|2000.5|1997.5|1997.6|1994.6|12
1631871600000|2021-09-17 09:40:00|1999.6|1996.6|1998.6|1995.6|2000|1997|1998.5|1995.5|24
1631871900000|2021-09-17 09:45:00|1998.5|1995.5|2001.5|1998.5|2001.5|1998.5|1998.5|1995.5|6
1631872200000|2021-09-17 09:50:00|2001.4|1998.4|2000|1997|2001.4|1998.4|1999|1996|17
1631872500000|2021-09-17 09:55:00|2000.5|1997.5|1998.6|1995.6|2000.5|1997.5|1998.5|1995.5|10
1631872800000|2021-09-17 10:00:00|1999.5|1996.5|1995.6|1992.6|1999.6|1996.6|1995.1|1992.1|37
1631873100000|2021-09-17 10:05:00|1996|1993|1991.6|1988.6|1996|1993|1990.6|1987.6|90
1631873400000|2021-09-17 10:10:00|1991.1|1988.1|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|30
1631873700000|2021-09-17 10:15:00|1990.6|1987.6|1988.6|1985.6|1991.6|1988.6|1988.5|1985.5|396
1631874000000|2021-09-17 10:20:00|1988.5|1985.5|1989.6|1986.6|1989.6|1986.6|1987.6|1984.6|141
1631874300000|2021-09-17 10:25:00|1990.6|1987.6|1989.6|1986.6|1990.7|1987.7|1989.6|1986.6|68
1631874600000|2021-09-17 10:30:00|1989.7|1986.7|1987.6|1984.6|1991.6|1988.6|1987.6|1984.6|33
1631874900000|2021-09-17 10:35:00|1987.7|1984.7|1988.6|1985.6|1988.6|1985.6|1987.7|1984.7|104
1631875200000|2021-09-17 10:40:00|1988.1|1985.1|1990.6|1987.6|1992.5|1989.5|1988.1|1985.1|363
1631875500000|2021-09-17 10:45:00|1990.5|1987.5|1990|1987|1990.6|1987.6|1987.6|1984.6|47
1631875800000|2021-09-17 10:50:00|1989.6|1986.6|1992.6|1989.6|1993.6|1990.6|1989.6|1986.6|10
1631876100000|2021-09-17 10:55:00|1992.5|1989.5|1993.6|1990.6|1994.6|1991.6|1992.5|1989.5|21
1631876400000|2021-09-17 11:00:00|1993.7|1990.7|1997.6|1994.6|1997.6|1994.6|1993.7|1990.7|105
1631876700000|2021-09-17 11:05:00|1998.1|1995.1|1998.5|1995.5|2000.6|1997.6|1997.6|1994.6|61
1631877000000|2021-09-17 11:10:00|1999.4|1996.4|1999|1996|2000.4|1997.4|1998.4|1995.4|14
1631877300000|2021-09-17 11:15:00|1999.5|1996.5|2000.4|1997.4|2000.4|1997.4|1995.4|1992.4|248
1631877600000|2021-09-17 11:20:00|1999.4|1996.4|2001.4|1998.4|2001.9|1998.9|1999.4|1996.4|6
1631877900000|2021-09-17 11:25:00|2001.5|1998.5|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|42
1631878200000|2021-09-17 11:30:00|2002.3|1999.3|2001.4|1998.4|2003.3|2000.3|2001.4|1998.4|62
1631878500000|2021-09-17 11:35:00|2000.4|1997.4|2001.4|1998.4|2003.3|2000.3|2000.4|1997.4|329
1631878800000|2021-09-17 11:40:00|2001.3|1998.3|1999.4|1996.4|2001.3|1998.3|1999.3|1996.3|7
1631879100000|2021-09-17 11:45:00|1999.9|1996.9|2001.3|1998.3|2001.3|1998.3|1999.3|1996.3|422
1631879400000|2021-09-17 11:50:00|2002.2|1999.2|1997.3|1994.3|2002.2|1999.2|1995.2|1992.2|502
1631879700000|2021-09-17 11:55:00|1997.2|1994.2|2003.7|2000.7|2004.2|2001.2|1997.2|1994.2|40
1631880000000|2021-09-17 12:00:00|2003.3|2000.3|1994.2|1991.2|2003.3|2000.3|1991.3|1988.3|233
1631880300000|2021-09-17 12:05:00|1993.2|1990.2|1992.1|1989.1|1993.2|1990.2|1990.3|1987.3|789
1631880600000|2021-09-17 12:10:00|1993|1990|1993|1990|1994|1991|1988|1985|455
1631880900000|2021-09-17 12:15:00|1992.6|1989.6|1989.5|1986.5|1994.2|1991.2|1988|1985|193
1631881200000|2021-09-17 12:20:00|1989|1986|1990.4|1987.4|1990.5|1987.5|1988|1985|212
1631881500000|2021-09-17 12:25:00|1990|1987|1988|1985|1990|1987|1986|1983|195
1631881800000|2021-09-17 12:30:00|1987|1984|1989.7|1986.7|1989.7|1986.7|1985.9|1982.9|1377
1631882100000|2021-09-17 12:35:00|1989.8|1986.8|1993.9|1990.9|1993.9|1990.9|1989.8|1986.8|1415
1631882400000|2021-09-17 12:40:00|1994|1991|1991.9|1988.9|1995|1992|1991.9|1988.9|31
1631882700000|2021-09-17 12:45:00|1991.5|1988.5|1990|1987|1992|1989|1989.9|1986.9|79
1631883000000|2021-09-17 12:50:00|1989.9|1986.9|1984|1981|1989.9|1986.9|1984|1981|146
1631883300000|2021-09-17 12:55:00|1984.1|1981.1|1988.1|1985.1|1988.1|1985.1|1984.1|1981.1|91
1631883600000|2021-09-17 13:00:00|1987.1|1984.1|1983.1|1980.1|1987.1|1984.1|1981.1|1978.1|312
1631883900000|2021-09-17 13:05:00|1983|1980|1985.2|1982.2|1985.2|1982.2|1981.7|1978.7|129
1631884200000|2021-09-17 13:10:00|1985.1|1982.1|1981.2|1978.2|1986.2|1983.2|1980.7|1977.7|150
1631884500000|2021-09-17 13:15:00|1982.2|1979.2|1987.2|1984.2|1988.1|1985.1|1981.2|1978.2|47
1631884800000|2021-09-17 13:20:00|1986.3|1983.3|1984|1981|1987.2|1984.2|1984|1981|474
1631885100000|2021-09-17 13:25:00|1984.9|1981.9|1986.1|1983.1|1987|1984|1984|1981|112
1631885400000|2021-09-17 13:30:00|1985|1982|1982.9|1979.9|1987.1|1984.1|1982.9|1979.9|530
1631885700000|2021-09-17 13:35:00|1982.8|1979.8|1984.1|1981.1|1988|1985|1981.8|1978.8|429
1631886000000|2021-09-17 13:40:00|1984.5|1981.5|1981.1|1978.1|1986.2|1983.2|1981.1|1978.1|158
1631886300000|2021-09-17 13:45:00|1979.7|1976.7|1978|1975|1981.6|1978.6|1978|1975|112
1631886600000|2021-09-17 13:50:00|1978.1|1975.1|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|95
1631886900000|2021-09-17 13:55:00|1977|1974|1969.2|1966.2|1977.1|1974.1|1966.7|1963.7|800
1631887200000|2021-09-17 14:00:00|1969.1|1966.1|1970.2|1967.2|1971.3|1968.3|1964.7|1961.7|453
1631887500000|2021-09-17 14:05:00|1969.2|1966.2|1970.2|1967.2|1973.3|1970.3|1969.2|1966.2|104
1631887800000|2021-09-17 14:10:00|1969.2|1966.2|1971.3|1968.3|1972.4|1969.4|1968.2|1965.2|293
1631888100000|2021-09-17 14:15:00|1970.3|1967.3|1977.3|1974.3|1978.4|1975.4|1970.3|1967.3|135
1631888400000|2021-09-17 14:20:00|1976.3|1973.3|1974.3|1971.3|1977.3|1974.3|1974.2|1971.2|60
1631888700000|2021-09-17 14:25:00|1974.2|1971.2|1973.2|1970.2|1975.3|1972.3|1973.2|1970.2|53
1631889000000|2021-09-17 14:30:00|1972.2|1969.2|1974.3|1971.3|1976.4|1973.4|1972.2|1969.2|275
1631889300000|2021-09-17 14:35:00|1974.2|1971.2|1978.1|1975.1|1979.2|1976.2|1972.2|1969.2|101
1631889600000|2021-09-17 14:40:00|1978|1975|1976.2|1973.2|1978|1975|1975.1|1972.1|70
1631889900000|2021-09-17 14:45:00|1976|1973|1980.1|1977.1|1981.2|1978.2|1975.1|1972.1|129
1631890200000|2021-09-17 14:50:00|1979.2|1976.2|1983|1980|1983.1|1980.1|1979.1|1976.1|95
1631890500000|2021-09-17 14:55:00|1982.6|1979.6|1984.1|1981.1|1985|1982|1979|1976|183
1631890800000|2021-09-17 15:00:00|1985|1982|1985|1982|1985.6|1982.6|1983.1|1980.1|88
1631891100000|2021-09-17 15:05:00|1986|1983|1981|1978|1986|1983|1980.1|1977.1|187
1631891400000|2021-09-17 15:10:00|1980.1|1977.1|1983|1980|1983|1980|1980|1977|81
1631891700000|2021-09-17 15:15:00|1982.1|1979.1|1980.1|1977.1|1984|1981|1979.6|1976.6|76
1631892000000|2021-09-17 15:20:00|1980.5|1977.5|1977|1974|1980.5|1977.5|1976.1|1973.1|63
1631892300000|2021-09-17 15:25:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976|1973|84
1631892600000|2021-09-17 15:30:00|1977.6|1974.6|1978.1|1975.1|1978.1|1975.1|1977.1|1974.1|65
1631892900000|2021-09-17 15:35:00|1978|1975|1978|1975|1979|1976|1976|1973|141
1631893200000|2021-09-17 15:40:00|1978.1|1975.1|1976.9|1973.9|1979.1|1976.1|1976.9|1973.9|69
1631893500000|2021-09-17 15:45:00|1975.9|1972.9|1977.5|1974.5|1977.9|1974.9|1974.9|1971.9|101
1631893800000|2021-09-17 15:50:00|1977|1974|1976|1973|1977|1974|1976|1973|46
1631894100000|2021-09-17 15:55:00|1975.9|1972.9|1977|1974|1977|1974|1975.9|1972.9|52
1631894400000|2021-09-17 16:00:00|1977.9|1974.9|1979.9|1976.9|1979.9|1976.9|1977|1974|112
1631894700000|2021-09-17 16:05:00|1980|1977|1978.9|1975.9|1981.9|1978.9|1978.9|1975.9|94
1631895000000|2021-09-17 16:10:00|1979.9|1976.9|1978.9|1975.9|1979.9|1976.9|1978.9|1975.9|100
1631895300000|2021-09-17 16:15:00|1979|1976|1975.9|1972.9|1979.4|1976.4|1975|1972|52
1631895600000|2021-09-17 16:20:00|1975.5|1972.5|1975|1972|1975.9|1972.9|1974.9|1971.9|60
1631895900000|2021-09-17 16:25:00|1975.9|1972.9|1978.1|1975.1|1978.1|1975.1|1972.9|1969.9|365
1631896200000|2021-09-17 16:30:00|1978|1975|1978.2|1975.2|1978.2|1975.2|1977|1974|96
1631896500000|2021-09-17 16:35:00|1978.1|1975.1|1976.5|1973.5|1978.2|1975.2|1976|1973|144
1631896800000|2021-09-17 16:40:00|1976|1973|1980.2|1977.2|1980.2|1977.2|1976|1973|278
1631897100000|2021-09-17 16:45:00|1981.6|1978.6|1976.1|1973.1|1982.1|1979.1|1976.1|1973.1|124
1631897400000|2021-09-17 16:50:00|1976.2|1973.2|1979.2|1976.2|1983.2|1980.2|1976.1|1973.1|1338
1631897700000|2021-09-17 16:55:00|1980.2|1977.2|1978.1|1975.1|1981.2|1978.2|1978.1|1975.1|691
1632123000000|2021-09-20 07:30:00|1958.1|1955.1|1965|1962|1967.1|1964.1|1952.6|1949.6|439
1632123300000|2021-09-20 07:35:00|1966|1963|1972|1969|1972|1969|1966|1963|122
1632123600000|2021-09-20 07:40:00|1972.1|1969.1|1974.1|1971.1|1975|1972|1970.7|1967.7|75
1632123900000|2021-09-20 07:45:00|1974|1971|1973.1|1970.1|1976|1973|1970.6|1967.6|161
1632124200000|2021-09-20 07:50:00|1973.5|1970.5|1972.1|1969.1|1975|1972|1972.1|1969.1|27
1632124500000|2021-09-20 07:55:00|1974|1971|1973.1|1970.1|1974.1|1971.1|1969.6|1966.6|48
1632124800000|2021-09-20 08:00:00|1974|1971|1973.6|1970.6|1974|1971|1970.1|1967.1|19
1632125100000|2021-09-20 08:05:00|1974|1971|1972.6|1969.6|1974|1971|1972|1969|15
1632125400000|2021-09-20 08:10:00|1973|1970|1972.1|1969.1|1974|1971|1972|1969|8
1632125700000|2021-09-20 08:15:00|1972|1969|1969|1966|1972|1969|1969|1966|20
1632126000000|2021-09-20 08:20:00|1970|1967|1967.1|1964.1|1970|1967|1967.1|1964.1|11
1632126300000|2021-09-20 08:25:00|1968|1965|1966.6|1963.6|1969.1|1966.1|1966.6|1963.6|7
1632126600000|2021-09-20 08:30:00|1967.1|1964.1|1966.6|1963.6|1968.1|1965.1|1966.6|1963.6|12
1632126900000|2021-09-20 08:35:00|1967.1|1964.1|1963.6|1960.6|1967.1|1964.1|1963.6|1960.6|77
1632127200000|2021-09-20 08:40:00|1964.1|1961.1|1965.1|1962.1|1965.1|1962.1|1964.1|1961.1|21
1632127500000|2021-09-20 08:45:00|1964.6|1961.6|1964.6|1961.6|1965.1|1962.1|1963.6|1960.6|31
1632127800000|2021-09-20 08:50:00|1965.1|1962.1|1963.1|1960.1|1965.1|1962.1|1963.1|1960.1|2
1632128100000|2021-09-20 08:55:00|1963|1960|1963.1|1960.1|1963.1|1960.1|1961.6|1958.6|24
1632128400000|2021-09-20 09:00:00|1964.1|1961.1|1962.5|1959.5|1965.1|1962.1|1962.1|1959.1|314
1632128700000|2021-09-20 09:05:00|1962|1959|1961|1958|1962.1|1959.1|1961|1958|18
1632129000000|2021-09-20 09:10:00|1962|1959|1960.1|1957.1|1963|1960|1960.1|1957.1|49
1632129300000|2021-09-20 09:15:00|||||||||7
1632129600000|2021-09-20 09:20:00|1960|1957|1956.1|1953.1|1960.1|1957.1|1956.1|1953.1|207
1632129900000|2021-09-20 09:25:00|1956.5|1953.5|1958|1955|1958|1955|1956.5|1953.5|127
1632130200000|2021-09-20 09:30:00|1957.1|1954.1|1960.1|1957.1|1961.4|1958.4|1956.2|1953.2|88
1632130500000|2021-09-20 09:35:00|1960|1957|1959|1956|1960.1|1957.1|1957|1954|492
1632130800000|2021-09-20 09:40:00|1958.9|1955.9|1957|1954|1959|1956|1955.9|1952.9|177
1632131100000|2021-09-20 09:45:00|1956.9|1953.9|1956|1953|1957|1954|1956|1953|62
1632131400000|2021-09-20 09:50:00|1957|1954|1958|1955|1958|1955|1957|1954|6
1632131700000|2021-09-20 09:55:00|1958.1|1955.1|1959|1956|1960|1957|1958|1955|22
1632132000000|2021-09-20 10:00:00|1958.5|1955.5|1958|1955|1961|1958|1958|1955|28
1632132300000|2021-09-20 10:05:00|1958.1|1955.1|1958|1955|1959|1956|1958|1955|1
1632132600000|2021-09-20 10:10:00|1958.1|1955.1|1957|1954|1959|1956|1957|1954|65
1632132900000|2021-09-20 10:15:00|1956.1|1953.1|1955.1|1952.1|1957.1|1954.1|1955.1|1952.1|121
1632133200000|2021-09-20 10:20:00|1955|1952|1954.1|1951.1|1955.1|1952.1|1954.1|1951.1|60
1632133500000|2021-09-20 10:25:00|1955|1952|1954.1|1951.1|1955|1952|1954.1|1951.1|21
1632133800000|2021-09-20 10:30:00|1955|1952|1954.1|1951.1|1955|1952|1953.2|1950.2|446
1632134100000|2021-09-20 10:35:00|1953.7|1950.7|1954.1|1951.1|1954.1|1951.1|1953.2|1950.2|65
1632134400000|2021-09-20 10:40:00|1953.7|1950.7|1954.1|1951.1|1955.1|1952.1|1953.7|1950.7|42
1632134700000|2021-09-20 10:45:00|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|1955.1|1952.1|12
1632135000000|2021-09-20 10:50:00|1954.1|1951.1|1955.1|1952.1|1956.1|1953.1|1954.1|1951.1|115
1632135300000|2021-09-20 10:55:00|1954.1|1951.1|1953.1|1950.1|1954.1|1951.1|1953.1|1950.1|9
1632135600000|2021-09-20 11:00:00|1954.1|1951.1|1953.1|1950.1|1954.1|1951.1|1953.1|1950.1|3
1632135900000|2021-09-20 11:05:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1954.1|1951.1|84
1632136200000|2021-09-20 11:10:00|1959.1|1956.1|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|32
1632136500000|2021-09-20 11:15:00|1957.1|1954.1|1958|1955|1958.1|1955.1|1957.1|1954.1|123
1632136800000|2021-09-20 11:20:00|1958.1|1955.1|1956|1953|1958.1|1955.1|1956|1953|10
1632137100000|2021-09-20 11:25:00|1956.1|1953.1|1959|1956|1959.5|1956.5|1956|1953|16
1632137400000|2021-09-20 11:30:00|1958.1|1955.1|1954|1951|1958.1|1955.1|1953.1|1950.1|33
1632137700000|2021-09-20 11:35:00|1955|1952|1957|1954|1957.5|1954.5|1954|1951|77
1632138000000|2021-09-20 11:40:00|1957.1|1954.1|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|91
1632138300000|2021-09-20 11:45:00|1959|1956|1957.6|1954.6|1959.1|1956.1|1957.6|1954.6|198
1632138600000|2021-09-20 11:50:00|1958.1|1955.1|1957.2|1954.2|1958.6|1955.6|1957.2|1954.2|38
1632138900000|2021-09-20 11:55:00|1958.1|1955.1|1955.1|1952.1|1958.6|1955.6|1954.1|1951.1|37
1632139200000|2021-09-20 12:00:00|1954.7|1951.7|1949.2|1946.2|1954.7|1951.7|1948.3|1945.3|190
1632139500000|2021-09-20 12:05:00|1949.3|1946.3|1948.2|1945.2|1949.3|1946.3|1947.2|1944.2|181
1632139800000|2021-09-20 12:10:00|1949.2|1946.2|1951.2|1948.2|1951.2|1948.2|1946.3|1943.3|123
1632140100000|2021-09-20 12:15:00|1950.2|1947.2|1954.2|1951.2|1955.7|1952.7|1950.2|1947.2|104
1632140400000|2021-09-20 12:20:00|1953.6|1950.6|1953.2|1950.2|1954.6|1951.6|1950.2|1947.2|110
1632140700000|2021-09-20 12:25:00|1954.1|1951.1|1953.1|1950.1|1955.1|1952.1|1953.1|1950.1|14
1632141000000|2021-09-20 12:30:00|1952.2|1949.2|1956.2|1953.2|1957.1|1954.1|1952.2|1949.2|45
1632141300000|2021-09-20 12:35:00|1956.6|1953.6|1958.1|1955.1|1960.1|1957.1|1956.1|1953.1|65
1632141600000|2021-09-20 12:40:00|1958.2|1955.2|1957.1|1954.1|1960.1|1957.1|1957.1|1954.1|35
1632141900000|2021-09-20 12:45:00|1957.2|1954.2|1959.2|1956.2|1961.1|1958.1|1956.2|1953.2|38
1632142200000|2021-09-20 12:50:00|1958.7|1955.7|1962.2|1959.2|1966.1|1963.1|1958.2|1955.2|103
1632142500000|2021-09-20 12:55:00|1963.1|1960.1|1958.2|1955.2|1963.1|1960.1|1958.2|1955.2|56
1632142800000|2021-09-20 13:00:00|1959.1|1956.1|1962.1|1959.1|1962.7|1959.7|1955.2|1952.2|289
1632143100000|2021-09-20 13:05:00|1961.6|1958.6|1961.1|1958.1|1962.1|1959.1|1959.1|1956.1|23
1632143400000|2021-09-20 13:10:00|1962.1|1959.1|1965.1|1962.1|1965.1|1962.1|1961.1|1958.1|36
1632143700000|2021-09-20 13:15:00|1966.1|1963.1|1963.1|1960.1|1966.1|1963.1|1963.1|1960.1|29
1632144000000|2021-09-20 13:20:00|1964.1|1961.1|1972.1|1969.1|1972.1|1969.1|1964.1|1961.1|567
1632144300000|2021-09-20 13:25:00|1971.1|1968.1|1971.1|1968.1|1974.1|1971.1|1971.1|1968.1|214
1632144600000|2021-09-20 13:30:00|1970.1|1967.1|1972|1969|1975|1972|1968.1|1965.1|536
1632144900000|2021-09-20 13:35:00|1973|1970|1972|1969|1973|1970|1969.1|1966.1|122
1632145200000|2021-09-20 13:40:00|1972.1|1969.1|1972.1|1969.1|1973.1|1970.1|1971.1|1968.1|279
1632145500000|2021-09-20 13:45:00|1974.1|1971.1|1972|1969|1977|1974|1971.1|1968.1|412
1632145800000|2021-09-20 13:50:00|1971.1|1968.1|1969|1966|1972.1|1969.1|1967|1964|171
1632146100000|2021-09-20 13:55:00|1969.1|1966.1|1969.1|1966.1|1970|1967|1968.1|1965.1|76
1632146400000|2021-09-20 14:00:00|1969|1966|1969|1966|1970.1|1967.1|1968.1|1965.1|68
1632146700000|2021-09-20 14:05:00|1968.1|1965.1|1967|1964|1969|1966|1967|1964|404
1632147000000|2021-09-20 14:10:00|1967.1|1964.1|1968|1965|1968.1|1965.1|1967|1964|173
1632147300000|2021-09-20 14:15:00|1967|1964|1967|1964|1969|1966|1967|1964|243
1632147600000|2021-09-20 14:20:00|1967.1|1964.1|1969|1966|1969.1|1966.1|1967|1964|46
1632147900000|2021-09-20 14:25:00|1968.1|1965.1|1969.6|1966.6|1971|1968|1967|1964|137
1632148200000|2021-09-20 14:30:00|1969.1|1966.1|1968|1965|1970.1|1967.1|1968|1965|204
1632148500000|2021-09-20 14:35:00|1969|1966|1975|1972|1975|1972|1968.5|1965.5|140
1632148800000|2021-09-20 14:40:00|1976|1973|1971|1968|1976|1973|1971|1968|69
1632149100000|2021-09-20 14:45:00|1971.5|1968.5|1973|1970|1974|1971|1971|1968|134
1632149400000|2021-09-20 14:50:00|1972|1969|1968|1965|1972|1969|1967|1964|245
1632149700000|2021-09-20 14:55:00|1967.9|1964.9|1963|1960|1968|1965|1963|1960|140
1632150000000|2021-09-20 15:00:00|1963.5|1960.5|1966|1963|1967|1964|1963|1960|169
1632150300000|2021-09-20 15:05:00|1966.1|1963.1|1965|1962|1967|1964|1965|1962|61
1632150600000|2021-09-20 15:10:00|1963.1|1960.1|1964.5|1961.5|1965|1962|1963|1960|227
1632150900000|2021-09-20 15:15:00|1965|1962|1963|1960|1965|1962|1962.1|1959.1|423
1632151200000|2021-09-20 15:20:00|1962.1|1959.1|1964.5|1961.5|1964.5|1961.5|1962.1|1959.1|595
1632151500000|2021-09-20 15:25:00|1965|1962|1964|1961|1965.9|1962.9|1964|1961|136
1632151800000|2021-09-20 15:30:00|1963|1960|1958|1955|1963|1960|1958|1955|539
1632152100000|2021-09-20 15:35:00|1958.5|1955.5|1959.9|1956.9|1959.9|1956.9|1956.9|1953.9|246
1632152400000|2021-09-20 15:40:00|1959|1956|1958.9|1955.9|1961.5|1958.5|1958.9|1955.9|92
1632152700000|2021-09-20 15:45:00|1959|1956|1957|1954|1959|1956|1956.5|1953.5|587
1632153000000|2021-09-20 15:50:00|1956.5|1953.5|1957|1954|1958|1955|1956.5|1953.5|75
1632153300000|2021-09-20 15:55:00|1956.9|1953.9|1953.1|1950.1|1956.9|1953.9|1952.1|1949.1|351
1632153600000|2021-09-20 16:00:00|1953.5|1950.5|1953.1|1950.1|1954.5|1951.5|1953.1|1950.1|96
1632153900000|2021-09-20 16:05:00|1952.1|1949.1|1951.1|1948.1|1954.1|1951.1|1951.1|1948.1|264
1632154200000|2021-09-20 16:10:00|1952|1949|1956.1|1953.1|1957.1|1954.1|1952|1949|181
1632154500000|2021-09-20 16:15:00|1956|1953|1954.1|1951.1|1956|1953|1953.1|1950.1|177
1632154800000|2021-09-20 16:20:00|1955|1952|1954.1|1951.1|1957.1|1954.1|1954.1|1951.1|220
1632155100000|2021-09-20 16:25:00|1955.1|1952.1|1955.1|1952.1|1956.1|1953.1|1954.1|1951.1|131
1632155400000|2021-09-20 16:30:00|1956|1953|1955|1952|1956|1953|1954.1|1951.1|100
1632155700000|2021-09-20 16:35:00|1957|1954|1955|1952|1957|1954|1955|1952|96
1632156000000|2021-09-20 16:40:00|1955.1|1952.1|1954.1|1951.1|1956.1|1953.1|1953.2|1950.2|165
1632156300000|2021-09-20 16:45:00|1953.1|1950.1|1950.2|1947.2|1954|1951|1950.2|1947.2|203
1632156600000|2021-09-20 16:50:00|1950.1|1947.1|1957|1954|1957|1954|1949.2|1946.2|1549
1632156900000|2021-09-20 16:55:00|1958|1955|1959.5|1956.5|1960.5|1957.5|1958|1955|315
1632209400000|2021-09-21 07:30:00|1968.6|1965.6|1972.5|1969.5|1974.5|1971.5|1967|1964|216
1632209700000|2021-09-21 07:35:00|1972|1969|1970.6|1967.6|1972|1969|1970.1|1967.1|19
1632210000000|2021-09-21 07:40:00|1971.5|1968.5|1967.6|1964.6|1971.6|1968.6|1967.6|1964.6|91
1632210300000|2021-09-21 07:45:00|1968.5|1965.5|1965.5|1962.5|1969.5|1966.5|1965.5|1962.5|70
1632210600000|2021-09-21 07:50:00|1966.1|1963.1|1964.5|1961.5|1966.5|1963.5|1963.5|1960.5|77
1632210900000|2021-09-21 07:55:00|1964|1961|1965.6|1962.6|1965.6|1962.6|1964|1961|180
1632211200000|2021-09-21 08:00:00|1966.5|1963.5|1966.6|1963.6|1968.1|1965.1|1966.5|1963.5|117
1632211500000|2021-09-21 08:05:00|1966.5|1963.5|1968.6|1965.6|1968.6|1965.6|1966.5|1963.5|34
1632211800000|2021-09-21 08:10:00|1969.1|1966.1|1973.5|1970.5|1973.5|1970.5|1969.1|1966.1|24
1632212100000|2021-09-21 08:15:00|1974.5|1971.5|1976.6|1973.6|1977.6|1974.6|1974.5|1971.5|197
1632212400000|2021-09-21 08:20:00|1977.1|1974.1|1978.6|1975.6|1979.1|1976.1|1976.1|1973.1|146
1632212700000|2021-09-21 08:25:00|1977.6|1974.6|1977.6|1974.6|1977.6|1974.6|1976.6|1973.6|16
1632213000000|2021-09-21 08:30:00|1978.6|1975.6|1985.7|1982.7|1986.6|1983.6|1978.6|1975.6|209
1632213300000|2021-09-21 08:35:00|1984.7|1981.7|1989.6|1986.6|1989.6|1986.6|1984.7|1981.7|319
1632213600000|2021-09-21 08:40:00|1989.7|1986.7|1987.7|1984.7|1992.1|1989.1|1986.7|1983.7|104
1632213900000|2021-09-21 08:45:00|1987.6|1984.6|1985.7|1982.7|1987.7|1984.7|1985.7|1982.7|6
1632214200000|2021-09-21 08:50:00|1985.6|1982.6|1986.7|1983.7|1986.7|1983.7|1984.7|1981.7|31
1632214500000|2021-09-21 08:55:00|1986.6|1983.6|1984.7|1981.7|1986.7|1983.7|1984.7|1981.7|5
1632214800000|2021-09-21 09:00:00|1984.8|1981.8|1985.7|1982.7|1986.7|1983.7|1984.7|1981.7|3
1632215100000|2021-09-21 09:05:00|1985.8|1982.8|1987.2|1984.2|1987.2|1984.2|1985.8|1982.8|9
1632215400000|2021-09-21 09:10:00|1986.7|1983.7|1986.7|1983.7|1987.6|1984.6|1986.7|1983.7|24
1632215700000|2021-09-21 09:15:00|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|6
1632216300000|2021-09-21 09:25:00|1986.7|1983.7|1986.7|1983.7|1987.2|1984.2|1985.7|1982.7|32
1632216600000|2021-09-21 09:30:00|1985.8|1982.8|1984.7|1981.7|1985.8|1982.8|1982.7|1979.7|52
1632216900000|2021-09-21 09:35:00|1984.2|1981.2|1984.7|1981.7|1984.7|1981.7|1984.2|1981.2|393
1632217200000|2021-09-21 09:40:00|1985.7|1982.7|1985.7|1982.7|1985.7|1982.7|1984.7|1981.7|17
1632217500000|2021-09-21 09:45:00|1984.6|1981.6|1982.6|1979.6|1984.6|1981.6|1982.6|1979.6|32
1632217800000|2021-09-21 09:50:00|1981.6|1978.6|1981.6|1978.6|1982.7|1979.7|1981.6|1978.6|22
1632218100000|2021-09-21 09:55:00|1981.7|1978.7|1982.6|1979.6|1982.7|1979.7|1981.6|1978.6|14
1632218400000|2021-09-21 10:00:00|1981.7|1978.7|1981.6|1978.6|1981.7|1978.7|1980.6|1977.6|14
1632218700000|2021-09-21 10:05:00|1981.7|1978.7|1980.6|1977.6|1981.7|1978.7|1980.6|1977.6|13
1632219000000|2021-09-21 10:10:00|1980.7|1977.7|1980.6|1977.6|1980.7|1977.7|1978.7|1975.7|62
1632219300000|2021-09-21 10:15:00|1980.7|1977.7|1979.7|1976.7|1982.6|1979.6|1979.7|1976.7|42
1632219600000|2021-09-21 10:20:00|1980.1|1977.1|1984.1|1981.1|1984.6|1981.6|1980.1|1977.1|188
1632219900000|2021-09-21 10:25:00|1984.6|1981.6|1981.6|1978.6|1984.6|1981.6|1981.6|1978.6|80
1632220200000|2021-09-21 10:30:00|1981.1|1978.1|1980.6|1977.6|1982.1|1979.1|1979.6|1976.6|23
1632220500000|2021-09-21 10:35:00|1981.1|1978.1|1981.1|1978.1|1981.6|1978.6|1980.6|1977.6|13
1632220800000|2021-09-21 10:40:00|1981.6|1978.6|1980.6|1977.6|1981.6|1978.6|1980.6|1977.6|11
1632221100000|2021-09-21 10:45:00|1979.6|1976.6|1978.6|1975.6|1980.6|1977.6|1978.6|1975.6|129
1632221400000|2021-09-21 10:50:00|1979.6|1976.6|1978.6|1975.6|1979.6|1976.6|1977.6|1974.6|23
1632221700000|2021-09-21 10:55:00|1977.6|1974.6|1978.6|1975.6|1978.6|1975.6|1977.6|1974.6|29
1632222000000|2021-09-21 11:00:00|1977.6|1974.6|1977.6|1974.6|1978.6|1975.6|1977.6|1974.6|296
1632222300000|2021-09-21 11:05:00|1978.6|1975.6|1975.6|1972.6|1979.5|1976.5|1975.6|1972.6|54
1632222600000|2021-09-21 11:10:00|1976.6|1973.6|1976.6|1973.6|1976.6|1973.6|1974.6|1971.6|112
1632222900000|2021-09-21 11:15:00|1976.1|1973.1|1974.6|1971.6|1976.1|1973.1|1973.6|1970.6|17
1632223200000|2021-09-21 11:20:00|1973.6|1970.6|1974.6|1971.6|1974.6|1971.6|1972.6|1969.6|24
1632223500000|2021-09-21 11:25:00|1974.1|1971.1|1972.6|1969.6|1974.6|1971.6|1972.6|1969.6|274
1632223800000|2021-09-21 11:30:00|1973.5|1970.5|1973.6|1970.6|1973.6|1970.6|1971.5|1968.5|45
1632224100000|2021-09-21 11:35:00|1974.6|1971.6|1972.6|1969.6|1974.6|1971.6|1972.5|1969.5|28
1632224400000|2021-09-21 11:40:00|1973.6|1970.6|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|40
1632224700000|2021-09-21 11:45:00|1972.5|1969.5|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|17
1632225000000|2021-09-21 11:50:00|1970.6|1967.6|1972.6|1969.6|1974.6|1971.6|1970.6|1967.6|306
1632225300000|2021-09-21 11:55:00|1973.6|1970.6|1973.6|1970.6|1974.6|1971.6|1972.6|1969.6|42
1632225600000|2021-09-21 12:00:00|1974.6|1971.6|1969.6|1966.6|1975.1|1972.1|1968.6|1965.6|99
1632225900000|2021-09-21 12:05:00|1968.6|1965.6|1970.6|1967.6|1971.6|1968.6|1968.6|1965.6|32
1632226200000|2021-09-21 12:10:00|1971.1|1968.1|1969.6|1966.6|1971.1|1968.1|1965.6|1962.6|539
1632226500000|2021-09-21 12:15:00|1970.1|1967.1|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|123
1632226800000|2021-09-21 12:20:00|1969.6|1966.6|1968.6|1965.6|1969.6|1966.6|1967.6|1964.6|48
1632227100000|2021-09-21 12:25:00|1969.6|1966.6|1971.6|1968.6|1971.6|1968.6|1969.6|1966.6|39
1632227400000|2021-09-21 12:30:00|1972.6|1969.6|1974.6|1971.6|1975.6|1972.6|1972.6|1969.6|97
1632227700000|2021-09-21 12:35:00|1975.6|1972.6|1968.6|1965.6|1975.6|1972.6|1968.6|1965.6|345
1632228000000|2021-09-21 12:40:00|1967.6|1964.6|1967.6|1964.6|1968.1|1965.1|1965.6|1962.6|124
1632228300000|2021-09-21 12:45:00|1967.1|1964.1|1967.6|1964.6|1967.6|1964.6|1965.6|1962.6|71
1632228600000|2021-09-21 12:50:00|1966.6|1963.6|1970.6|1967.6|1970.6|1967.6|1966.6|1963.6|108
1632228900000|2021-09-21 12:55:00|1969.6|1966.6|1968.6|1965.6|1971.6|1968.6|1968.6|1965.6|35
1632229200000|2021-09-21 13:00:00|1969.1|1966.1|1969.7|1966.7|1969.7|1966.7|1965.6|1962.6|397
1632229500000|2021-09-21 13:05:00|1970.2|1967.2|1965.7|1962.7|1970.7|1967.7|1965.7|1962.7|57
1632229800000|2021-09-21 13:10:00|1966.7|1963.7|1969.2|1966.2|1969.2|1966.2|1966.7|1963.7|27
1632230100000|2021-09-21 13:15:00|1969.7|1966.7|1968.7|1965.7|1970.7|1967.7|1967.7|1964.7|13
1632230400000|2021-09-21 13:20:00|1968.2|1965.2|1967.7|1964.7|1969.7|1966.7|1966.7|1963.7|159
1632230700000|2021-09-21 13:25:00|1968.6|1965.6|1967.7|1964.7|1968.7|1965.7|1966.7|1963.7|226
1632231000000|2021-09-21 13:30:00|1967.2|1964.2|1969.6|1966.6|1970.6|1967.6|1964.7|1961.7|488
1632231300000|2021-09-21 13:35:00|1968.6|1965.6|1968.6|1965.6|1972.6|1969.6|1968.6|1965.6|1374
1632231600000|2021-09-21 13:40:00|1968.7|1965.7|1969.6|1966.6|1969.6|1966.6|1967.6|1964.6|125
1632231900000|2021-09-21 13:45:00|1969.7|1966.7|1971.7|1968.7|1973.6|1970.6|1969.6|1966.6|52
1632232200000|2021-09-21 13:50:00|1971.6|1968.6|1967.6|1964.6|1971.6|1968.6|1967.6|1964.6|41
1632232500000|2021-09-21 13:55:00|1966.7|1963.7|1963.7|1960.7|1966.7|1963.7|1962.7|1959.7|196
1632232800000|2021-09-21 14:00:00|1964.6|1961.6|1961.6|1958.6|1964.7|1961.7|1960.7|1957.7|166
1632233100000|2021-09-21 14:05:00|1961.1|1958.1|1957.7|1954.7|1961.6|1958.6|1957.6|1954.6|130
1632233400000|2021-09-21 14:10:00|1957.6|1954.6|1961.6|1958.6|1961.6|1958.6|1957.6|1954.6|97
1632233700000|2021-09-21 14:15:00|1961.7|1958.7|1962.7|1959.7|1964.6|1961.6|1961.7|1958.7|162
1632234000000|2021-09-21 14:20:00|1962.6|1959.6|1962.7|1959.7|1965.7|1962.7|1961.7|1958.7|194
1632234300000|2021-09-21 14:25:00|1963.7|1960.7|1962.7|1959.7|1963.7|1960.7|1961.7|1958.7|113
1632234600000|2021-09-21 14:30:00|1962.6|1959.6|1962.7|1959.7|1963.7|1960.7|1961.7|1958.7|128
1632234900000|2021-09-21 14:35:00|1962.6|1959.6|1962.2|1959.2|1962.6|1959.6|1956.6|1953.6|238
1632235200000|2021-09-21 14:40:00|1962.6|1959.6|1956.7|1953.7|1962.6|1959.6|1956.6|1953.6|384
1632235500000|2021-09-21 14:45:00|1957.6|1954.6|1954.7|1951.7|1957.7|1954.7|1954.6|1951.6|108
1632235800000|2021-09-21 14:50:00|1953.7|1950.7|1955.7|1952.7|1955.7|1952.7|1953.7|1950.7|93
1632236100000|2021-09-21 14:55:00|1956.7|1953.7|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|44
1632236400000|2021-09-21 15:00:00|1957.7|1954.7|1967.7|1964.7|1968.7|1965.7|1957.7|1954.7|231
1632236700000|2021-09-21 15:05:00|1969.7|1966.7|1971.7|1968.7|1971.7|1968.7|1968.7|1965.7|640
1632237000000|2021-09-21 15:10:00|1971.2|1968.2|1970.7|1967.7|1972.7|1969.7|1970.7|1967.7|397
1632237300000|2021-09-21 15:15:00|1970.2|1967.2|1969.7|1966.7|1971.2|1968.2|1969.7|1966.7|40
1632237600000|2021-09-21 15:20:00|1968.7|1965.7|1964.7|1961.7|1968.7|1965.7|1964.7|1961.7|82
1632237900000|2021-09-21 15:25:00|1965.7|1962.7|1966.7|1963.7|1967.7|1964.7|1965.7|1962.7|143
1632238200000|2021-09-21 15:30:00|1967.2|1964.2|1972.7|1969.7|1973.7|1970.7|1966.7|1963.7|451
1632238500000|2021-09-21 15:35:00|1973.1|1970.1|1971.7|1968.7|1973.7|1970.7|1970.7|1967.7|130
1632238800000|2021-09-21 15:40:00|1972.7|1969.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|138
1632239100000|2021-09-21 15:45:00|1972.6|1969.6|1971.6|1968.6|1972.6|1969.6|1970.7|1967.7|63
1632239400000|2021-09-21 15:50:00|1970.7|1967.7|1970.6|1967.6|1970.7|1967.7|1969.6|1966.6|53
1632239700000|2021-09-21 15:55:00|1970.7|1967.7|1974.6|1971.6|1975.6|1972.6|1970.7|1967.7|201
1632240000000|2021-09-21 16:00:00|1975.6|1972.6|1978.6|1975.6|1979.6|1976.6|1975.6|1972.6|161
1632240300000|2021-09-21 16:05:00|1978.7|1975.7|1978.6|1975.6|1979.6|1976.6|1978.6|1975.6|160
1632240600000|2021-09-21 16:10:00|1977.6|1974.6|1972.2|1969.2|1977.6|1974.6|1971.7|1968.7|227
1632240900000|2021-09-21 16:15:00|1972.6|1969.6|1970.1|1967.1|1973.6|1970.6|1969.6|1966.6|90
1632241200000|2021-09-21 16:20:00|1969.7|1966.7|1972.6|1969.6|1973.6|1970.6|1968.7|1965.7|198
1632241500000|2021-09-21 16:25:00|1973.1|1970.1|1972.7|1969.7|1973.6|1970.6|1972.6|1969.6|582
1632241800000|2021-09-21 16:30:00|1973.7|1970.7|1976.7|1973.7|1977.7|1974.7|1972.6|1969.6|188
1632242100000|2021-09-21 16:35:00|1976.2|1973.2|1977.6|1974.6|1978.6|1975.6|1976.1|1973.1|285
1632242400000|2021-09-21 16:40:00|1977.7|1974.7|1978.6|1975.6|1979.6|1976.6|1977.7|1974.7|218
1632242700000|2021-09-21 16:45:00|1977.6|1974.6|1973.6|1970.6|1977.6|1974.6|1973.6|1970.6|242
1632243000000|2021-09-21 16:50:00|1971.7|1968.7|1976.6|1973.6|1976.6|1973.6|1968.1|1965.1|1908
1632243300000|2021-09-21 16:55:00|1976.1|1973.1|1972.6|1969.6|1976.5|1973.5|1972.6|1969.6|444
1632295800000|2021-09-22 07:30:00|1978|1975|1984|1981|1986|1983|1978|1975|198
1632296100000|2021-09-22 07:35:00|1983|1980|1982.6|1979.6|1987.1|1984.1|1982.6|1979.6|264
1632296400000|2021-09-22 07:40:00|1983.1|1980.1|1986.6|1983.6|1987.1|1984.1|1982.1|1979.1|51
1632296700000|2021-09-22 07:45:00|1987.1|1984.1|1985.1|1982.1|1987.1|1984.1|1982.1|1979.1|35
1632297000000|2021-09-22 07:50:00|1984.1|1981.1|1985.1|1982.1|1985.1|1982.1|1983.1|1980.1|28
1632297300000|2021-09-22 07:55:00|1984.6|1981.6|1985.1|1982.1|1985.1|1982.1|1984.1|1981.1|87
1632297600000|2021-09-22 08:00:00|1984.6|1981.6|1983.1|1980.1|1984.6|1981.6|1982.1|1979.1|5
1632297900000|2021-09-22 08:05:00|1984.1|1981.1|1984.1|1981.1|1984.1|1981.1|1984.1|1981.1|1
1632298200000|2021-09-22 08:10:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1983.6|1980.6|1
1632298500000|2021-09-22 08:15:00|1984.6|1981.6|1984.1|1981.1|1984.6|1981.6|1983.6|1980.6|642
1632298800000|2021-09-22 08:20:00|1983.7|1980.7|1986|1983|1986|1983|1983.1|1980.1|911
1632299100000|2021-09-22 08:25:00|1985.6|1982.6|1990|1987|1994|1991|1985.6|1982.6|811
1632299400000|2021-09-22 08:30:00|1990.1|1987.1|1989.5|1986.5|1993|1990|1989|1986|17
1632299700000|2021-09-22 08:35:00|1990|1987|1989.1|1986.1|1990|1987|1989.1|1986.1|103
1632300000000|2021-09-22 08:40:00|1989|1986|1990|1987|1990|1987|1988.1|1985.1|143
1632300300000|2021-09-22 08:45:00|1989.5|1986.5|1988|1985|1990|1987|1987.5|1984.5|67
1632300600000|2021-09-22 08:50:00|1987.1|1984.1|1988|1985|1989|1986|1987.1|1984.1|16
1632300900000|2021-09-22 08:55:00|1987.5|1984.5|1989|1986|1989|1986|1987.5|1984.5|4
1632301200000|2021-09-22 09:00:00|1989.1|1986.1|1990.1|1987.1|1991|1988|1989|1986|5
1632301500000|2021-09-22 09:05:00|1991|1988|1991.1|1988.1|1991.1|1988.1|1989.6|1986.6|12
1632301800000|2021-09-22 09:10:00|1991|1988|1994|1991|1994|1991|1989.1|1986.1|68
1632302100000|2021-09-22 09:15:00|1993.6|1990.6|2002|1999|2003|2000|1993|1990|70
1632302400000|2021-09-22 09:20:00|2002.5|1999.5|2001|1998|2004.5|2001.5|2001|1998|209
1632302700000|2021-09-22 09:25:00|2002|1999|2002|1999|2002|1999|2001|1998|3
1632303000000|2021-09-22 09:30:00|2001|1998|2001|1998|2001.5|1998.5|2000|1997|31
1632303300000|2021-09-22 09:35:00|2000|1997|1999|1996|2002.5|1999.5|1998.5|1995.5|159
1632303600000|2021-09-22 09:40:00|1998|1995|1996.5|1993.5|1998|1995|1996|1993|201
1632303900000|2021-09-22 09:45:00|1997|1994|1996|1993|1997|1994|1995|1992|7
1632304200000|2021-09-22 09:50:00|1995.5|1992.5|1997.1|1994.1|1997.6|1994.6|1995.5|1992.5|420
1632304500000|2021-09-22 09:55:00|1996.6|1993.6|1995.1|1992.1|1998.1|1995.1|1995.1|1992.1|23
1632304800000|2021-09-22 10:00:00|1994.1|1991.1|1995.1|1992.1|1995.1|1992.1|1994.1|1991.1|25
1632305100000|2021-09-22 10:05:00|1994.1|1991.1|1992.1|1989.1|1995.1|1992.1|1992.1|1989.1|80
1632305400000|2021-09-22 10:10:00|1991.6|1988.6|1992.1|1989.1|1993.1|1990.1|1991.6|1988.6|51
1632305700000|2021-09-22 10:15:00|1992.6|1989.6|1989.1|1986.1|1992.6|1989.6|1989.1|1986.1|22
1632306000000|2021-09-22 10:20:00|1989.2|1986.2|1991.1|1988.1|1992.1|1989.1|1989.1|1986.1|11
1632306300000|2021-09-22 10:25:00|1992.1|1989.1|1990.1|1987.1|1992.1|1989.1|1989.2|1986.2|28
1632306600000|2021-09-22 10:30:00|1990.2|1987.2|1994.2|1991.2|1994.2|1991.2|1990.1|1987.1|92
1632306900000|2021-09-22 10:35:00|1995.2|1992.2|1991.2|1988.2|1995.2|1992.2|1991.2|1988.2|13
1632307200000|2021-09-22 10:40:00|1991.7|1988.7|1992.1|1989.1|1992.2|1989.2|1991.2|1988.2|24
1632307500000|2021-09-22 10:45:00|1993.1|1990.1|1992.2|1989.2|1993.2|1990.2|1992.2|1989.2|26
1632307800000|2021-09-22 10:50:00|1993.2|1990.2|1995.2|1992.2|1995.2|1992.2|1993.2|1990.2|8
1632308100000|2021-09-22 10:55:00|1996.2|1993.2|1996.2|1993.2|1996.2|1993.2|1996.2|1993.2|26
1632308400000|2021-09-22 11:00:00|1995.2|1992.2|1996.3|1993.3|1996.3|1993.3|1994.2|1991.2|25
1632308700000|2021-09-22 11:05:00|1997.2|1994.2|1997.3|1994.3|1999.2|1996.2|1997.2|1994.2|15
1632309000000|2021-09-22 11:10:00|1997.8|1994.8|1997.2|1994.2|1998.3|1995.3|1995.3|1992.3|143
1632309300000|2021-09-22 11:15:00|1996.3|1993.3|1994.7|1991.7|1997.2|1994.2|1994.7|1991.7|311
1632309600000|2021-09-22 11:20:00|1995.2|1992.2|1993.2|1990.2|1995.7|1992.7|1992.3|1989.3|6
1632309900000|2021-09-22 11:25:00|1993.3|1990.3|1996.2|1993.2|1996.3|1993.3|1993.2|1990.2|24
1632310200000|2021-09-22 11:30:00|1995.2|1992.2|1998.2|1995.2|1998.2|1995.2|1995.2|1992.2|113
1632310500000|2021-09-22 11:35:00|1997.3|1994.3|1999.2|1996.2|1999.2|1996.2|1997.3|1994.3|6
1632310800000|2021-09-22 11:40:00|1999.3|1996.3|1996.2|1993.2|1999.3|1996.3|1996.2|1993.2|236
1632311100000|2021-09-22 11:45:00|1995.3|1992.3|1998.3|1995.3|1998.3|1995.3|1995.3|1992.3|19
1632311400000|2021-09-22 11:50:00|1997.3|1994.3|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|120
1632311700000|2021-09-22 11:55:00|1997.3|1994.3|1998.3|1995.3|1998.3|1995.3|1997.3|1994.3|44
1632312000000|2021-09-22 12:00:00|1997.3|1994.3|1997.3|1994.3|1998.3|1995.3|1994.3|1991.3|255
1632312300000|2021-09-22 12:05:00|1997.8|1994.8|1999.3|1996.3|2000.3|1997.3|1996.3|1993.3|31
1632312600000|2021-09-22 12:10:00|2001.2|1998.2|2000.8|1997.8|2003.3|2000.3|1997.3|1994.3|89
1632312900000|2021-09-22 12:15:00|2000.3|1997.3|2003.3|2000.3|2003.3|2000.3|1998.3|1995.3|52
1632313200000|2021-09-22 12:20:00|2004.3|2001.3|2001.3|1998.3|2004.3|2001.3|2000.3|1997.3|33
1632313500000|2021-09-22 12:25:00|2002.3|1999.3|2004.3|2001.3|2004.3|2001.3|2002.3|1999.3|8
1632313800000|2021-09-22 12:30:00|2006.3|2003.3|2008.3|2005.3|2009.3|2006.3|2006.3|2003.3|232
1632314100000|2021-09-22 12:35:00|2008.8|2005.8|2011.3|2008.3|2011.3|2008.3|2008.3|2005.3|439
1632314400000|2021-09-22 12:40:00|2010.3|2007.3|2007.3|2004.3|2010.3|2007.3|2007.3|2004.3|259
1632314700000|2021-09-22 12:45:00|2006.8|2003.8|2006.4|2003.4|2006.8|2003.8|2004.3|2001.3|62
1632315000000|2021-09-22 12:50:00|2006.8|2003.8|2010.3|2007.3|2010.3|2007.3|2006.8|2003.8|26
1632315300000|2021-09-22 12:55:00|2011.3|2008.3|2011.3|2008.3|2012.3|2009.3|2009.3|2006.3|66
1632315600000|2021-09-22 13:00:00|2010.4|2007.4|2010.3|2007.3|2010.8|2007.8|2008.3|2005.3|104
1632315900000|2021-09-22 13:05:00|2010.8|2007.8|2010.4|2007.4|2012.4|2009.4|2009.3|2006.3|371
1632316200000|2021-09-22 13:10:00|2010.3|2007.3|2010.4|2007.4|2011.4|2008.4|2009.4|2006.4|395
1632316500000|2021-09-22 13:15:00|2010.8|2007.8|2007.3|2004.3|2010.8|2007.8|2006.4|2003.4|29
1632316800000|2021-09-22 13:20:00|2006.4|2003.4|2005.4|2002.4|2006.4|2003.4|2003.3|2000.3|227
1632317100000|2021-09-22 13:25:00|2006.4|2003.4|2006.4|2003.4|2006.4|2003.4|2004.4|2001.4|55
1632317400000|2021-09-22 13:30:00|2004.9|2001.9|2002.4|1999.4|2006.4|2003.4|2001.9|1998.9|189
1632317700000|2021-09-22 13:35:00|2003.3|2000.3|2005.4|2002.4|2006.4|2003.4|2003.3|2000.3|60
1632318000000|2021-09-22 13:40:00|2006.4|2003.4|1994.4|1991.4|2006.4|2003.4|1991.4|1988.4|208
1632318300000|2021-09-22 13:45:00|1995.4|1992.4|1994.4|1991.4|1996.9|1993.9|1993.4|1990.4|177
1632318600000|2021-09-22 13:50:00|1995.4|1992.4|1993.4|1990.4|1995.4|1992.4|1993.4|1990.4|37
1632318900000|2021-09-22 13:55:00|1994.4|1991.4|1995.4|1992.4|1996.4|1993.4|1994.4|1991.4|76
1632319200000|2021-09-22 14:00:00|1994.4|1991.4|1996.4|1993.4|1996.5|1993.5|1992.5|1989.5|1075
1632319500000|2021-09-22 14:05:00|1996|1993|1993.5|1990.5|1996.5|1993.5|1992.5|1989.5|803
1632319800000|2021-09-22 14:10:00|1993.4|1990.4|1992.5|1989.5|1994.5|1991.5|1991.5|1988.5|87
1632320100000|2021-09-22 14:15:00|1993.5|1990.5|1996.5|1993.5|1996.5|1993.5|1992.5|1989.5|138
1632320400000|2021-09-22 14:20:00|1996.4|1993.4|1996.5|1993.5|1996.5|1993.5|1995.5|1992.5|103
1632320700000|2021-09-22 14:25:00|1997.5|1994.5|1996.4|1993.4|1999|1996|1996.4|1993.4|65
1632321000000|2021-09-22 14:30:00|1996.5|1993.5|1993.5|1990.5|1996.5|1993.5|1993.5|1990.5|48
1632321300000|2021-09-22 14:35:00|1994|1991|1994.5|1991.5|1995.5|1992.5|1991.4|1988.4|169
1632321600000|2021-09-22 14:40:00|1994.4|1991.4|1996.9|1993.9|1997.5|1994.5|1994.4|1991.4|44
1632321900000|2021-09-22 14:45:00|1996.5|1993.5|1994.5|1991.5|1996.5|1993.5|1993.5|1990.5|55
1632322200000|2021-09-22 14:50:00|1994.4|1991.4|1993.5|1990.5|1995.4|1992.4|1992.5|1989.5|39
1632322500000|2021-09-22 14:55:00|1994.5|1991.5|1996.5|1993.5|1997.5|1994.5|1994.5|1991.5|75
1632322800000|2021-09-22 15:00:00|1997.4|1994.4|1994.5|1991.5|1997.5|1994.5|1994.5|1991.5|92
1632323100000|2021-09-22 15:05:00|1994.4|1991.4|1993.5|1990.5|1994.5|1991.5|1992.5|1989.5|45
1632323400000|2021-09-22 15:10:00|1993|1990|1991.5|1988.5|1993|1990|1988.5|1985.5|68
1632323700000|2021-09-22 15:15:00|1992.4|1989.4|1993.4|1990.4|1993.4|1990.4|1991.4|1988.4|60
1632324000000|2021-09-22 15:20:00|1993.5|1990.5|1992.4|1989.4|1993.5|1990.5|1991.4|1988.4|76
1632324300000|2021-09-22 15:25:00|1992.5|1989.5|1992.9|1989.9|1993.4|1990.4|1992.4|1989.4|383
1632324600000|2021-09-22 15:30:00|1993.4|1990.4|1993.4|1990.4|1994.4|1991.4|1992.4|1989.4|58
1632324900000|2021-09-22 15:35:00|1994.4|1991.4|1993.9|1990.9|1994.4|1991.4|1993.4|1990.4|104
1632325200000|2021-09-22 15:40:00|1993.4|1990.4|1995.4|1992.4|1995.4|1992.4|1993.4|1990.4|40
1632325500000|2021-09-22 15:45:00|1994.5|1991.5|1994.4|1991.4|1994.5|1991.5|1994.4|1991.4|47
1632325800000|2021-09-22 15:50:00|1994.5|1991.5|1994.4|1991.4|1995.4|1992.4|1993.4|1990.4|78
1632326100000|2021-09-22 15:55:00|1993.4|1990.4|1993.4|1990.4|1994.4|1991.4|1992.4|1989.4|61
1632326400000|2021-09-22 16:00:00|1992.4|1989.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|63
1632326700000|2021-09-22 16:05:00|1997.4|1994.4|2000.9|1997.9|2001.4|1998.4|1997.4|1994.4|75
1632327000000|2021-09-22 16:10:00|2000.4|1997.4|2002.4|1999.4|2002.5|1999.5|2000.4|1997.4|187
1632327300000|2021-09-22 16:15:00|2002.9|1999.9|2001.5|1998.5|2004.4|2001.4|2001.4|1998.4|85
1632327600000|2021-09-22 16:20:00|2001.4|1998.4|2002.4|1999.4|2003.4|2000.4|2000.9|1997.9|83
1632327900000|2021-09-22 16:25:00|2002|1999|2000.4|1997.4|2002|1999|1999.5|1996.5|178
1632328200000|2021-09-22 16:30:00|1999.5|1996.5|2002.4|1999.4|2002.5|1999.5|1999.5|1996.5|107
1632328500000|2021-09-22 16:35:00|2001.5|1998.5|2000.4|1997.4|2001.5|1998.5|1999.4|1996.4|55
1632328800000|2021-09-22 16:40:00|2001.4|1998.4|2000.4|1997.4|2002.4|1999.4|2000.4|1997.4|92
1632329100000|2021-09-22 16:45:00|2002.4|1999.4|2007.4|2004.4|2007.4|2004.4|2002.4|1999.4|100
1632329400000|2021-09-22 16:50:00|2006.4|2003.4|2004.6|2001.6|2009|2006|2003.5|2000.5|1361
1632329700000|2021-09-22 16:55:00|2003.6|2000.6|2001.7|1998.7|2004.6|2001.6|2001.6|1998.6|497
1632382200000|2021-09-23 07:30:00|2011.1|2008.1|2012|2009|2014|2011|2009|2006|218
1632382500000|2021-09-23 07:35:00|2012.1|2009.1|2013.1|2010.1|2015.1|2012.1|2012.1|2009.1|96
1632382800000|2021-09-23 07:40:00|2012.6|2009.6|2013.6|2010.6|2014|2011|2012.1|2009.1|4
1632383100000|2021-09-23 07:45:00|2014|2011|2012.5|2009.5|2015.1|2012.1|2012.5|2009.5|87
1632383400000|2021-09-23 07:50:00|2012|2009|2012|2009|2013|2010|2012|2009|8
1632383700000|2021-09-23 07:55:00|2012.5|2009.5|2014|2011|2014|2011|2012|2009|44
1632384000000|2021-09-23 08:00:00|2013.5|2010.5|2012|2009|2014|2011|2012|2009|76
1632384300000|2021-09-23 08:05:00|2011|2008|2012.1|2009.1|2013|2010|2011|2008|86
1632384600000|2021-09-23 08:10:00|2011.1|2008.1|2012.1|2009.1|2012.1|2009.1|2011.1|2008.1|5
1632384900000|2021-09-23 08:15:00|2012|2009|2013.1|2010.1|2013.1|2010.1|2011.6|2008.6|128
1632385200000|2021-09-23 08:20:00|2014.1|2011.1|2014.6|2011.6|2014.6|2011.6|2013.1|2010.1|21
1632385500000|2021-09-23 08:25:00|2014.5|2011.5|2014.1|2011.1|2015.1|2012.1|2013.1|2010.1|56
1632385800000|2021-09-23 08:30:00|2015.1|2012.1|2016.6|2013.6|2017.1|2014.1|2014.1|2011.1|61
1632386100000|2021-09-23 08:35:00|2017.1|2014.1|2017.6|2014.6|2019.1|2016.1|2017.1|2014.1|84
1632386400000|2021-09-23 08:40:00|2017.1|2014.1|2017.1|2014.1|2017.1|2014.1|2016.1|2013.1|8
1632386700000|2021-09-23 08:45:00|2018.1|2015.1|2016|2013|2018.1|2015.1|2016|2013|380
1632387000000|2021-09-23 08:50:00|2015.1|2012.1|2015|2012|2015.1|2012.1|2013.1|2010.1|189
1632387300000|2021-09-23 08:55:00|2016|2013|2016|2013|2016.5|2013.5|2015.1|2012.1|21
1632387600000|2021-09-23 09:00:00|2015|2012|2015|2012|2015|2012|2015|2012|104
1632387900000|2021-09-23 09:05:00|2014|2011|2015|2012|2015.1|2012.1|2013.5|2010.5|7
1632388200000|2021-09-23 09:10:00|2015.1|2012.1|2017.1|2014.1|2017.1|2014.1|2015.1|2012.1|17
1632388500000|2021-09-23 09:15:00|2017.5|2014.5|2020|2017|2020|2017|2017.5|2014.5|10
1632388800000|2021-09-23 09:20:00|2020.1|2017.1|2020|2017|2020.1|2017.1|2020|2017|7
1632389100000|2021-09-23 09:25:00|2020.1|2017.1|2020.1|2017.1|2020.1|2017.1|2020|2017|6
1632389400000|2021-09-23 09:30:00|2019.1|2016.1|2018.1|2015.1|2019.1|2016.1|2017.1|2014.1|7
1632389700000|2021-09-23 09:35:00|2018|2015|2020.1|2017.1|2021.1|2018.1|2018|2015|18
1632390000000|2021-09-23 09:40:00|2020|2017|2020.1|2017.1|2020.1|2017.1|2019.1|2016.1|24
1632390300000|2021-09-23 09:45:00|2021.1|2018.1|2020.1|2017.1|2021.1|2018.1|2020.1|2017.1|5
1632390600000|2021-09-23 09:50:00|2019.1|2016.1|2019.1|2016.1|2019.1|2016.1|2019.1|2016.1|53
1632390900000|2021-09-23 09:55:00|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|49
1632391200000|2021-09-23 10:00:00|2019.1|2016.1|2020.1|2017.1|2020.1|2017.1|2018.1|2015.1|6
1632391500000|2021-09-23 10:05:00|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|2018.1|2015.1|11
1632391800000|2021-09-23 10:10:00|2017.1|2014.1|2015.1|2012.1|2017.1|2014.1|2015.1|2012.1|47
1632392100000|2021-09-23 10:15:00|2014.6|2011.6|2014.1|2011.1|2015.1|2012.1|2013.1|2010.1|12
1632392400000|2021-09-23 10:20:00|2013.1|2010.1|2014.1|2011.1|2014.1|2011.1|2013.1|2010.1|62
1632392700000|2021-09-23 10:25:00|2015.1|2012.1|2014.1|2011.1|2015.1|2012.1|2014.1|2011.1|7
1632393000000|2021-09-23 10:30:00|2015.1|2012.1|2015.1|2012.1|2015.1|2012.1|2015.1|2012.1|62
1632393300000|2021-09-23 10:35:00|2014.1|2011.1|2013.1|2010.1|2015.1|2012.1|2013.1|2010.1|252
1632393600000|2021-09-23 10:40:00|2014.1|2011.1|2013.1|2010.1|2014.1|2011.1|2013.1|2010.1|64
1632393900000|2021-09-23 10:45:00|2012.1|2009.1|2011.1|2008.1|2013.2|2010.2|2011.1|2008.1|69
1632394200000|2021-09-23 10:50:00|2011.6|2008.6|2012.1|2009.1|2013.1|2010.1|2011.6|2008.6|109
1632394500000|2021-09-23 10:55:00|2011.7|2008.7|2011.2|2008.2|2012.2|2009.2|2011.1|2008.1|6
1632394800000|2021-09-23 11:00:00|2010.2|2007.2|2011.1|2008.1|2011.2|2008.2|2010.2|2007.2|68
1632395100000|2021-09-23 11:05:00|2011.2|2008.2|2013.1|2010.1|2013.2|2010.2|2011.2|2008.2|38
1632395400000|2021-09-23 11:10:00|2012.2|2009.2|2007.6|2004.6|2012.2|2009.2|2006.1|2003.1|246
1632395700000|2021-09-23 11:15:00|2008.1|2005.1|2006.2|2003.2|2009.1|2006.1|2006.2|2003.2|8
1632396000000|2021-09-23 11:20:00|2007.1|2004.1|2007.1|2004.1|2008.1|2005.1|2007.1|2004.1|14
1632396300000|2021-09-23 11:25:00|2006.6|2003.6|2005.2|2002.2|2006.6|2003.6|2005.1|2002.1|12
1632396600000|2021-09-23 11:30:00|2005.1|2002.1|2007.2|2004.2|2008.1|2005.1|2005.1|2002.1|26
1632396900000|2021-09-23 11:35:00|2007.1|2004.1|2006.7|2003.7|2007.1|2004.1|2006.2|2003.2|21
1632397200000|2021-09-23 11:40:00|2007.2|2004.2|2005.2|2002.2|2007.2|2004.2|2005.2|2002.2|54
1632397500000|2021-09-23 11:45:00|2005.7|2002.7|2006.2|2003.2|2006.2|2003.2|2005.7|2002.7|16
1632397800000|2021-09-23 11:50:00|2005.7|2002.7|2006.2|2003.2|2006.2|2003.2|2005.2|2002.2|4
1632398100000|2021-09-23 11:55:00|2005.7|2002.7|2005.2|2002.2|2006.2|2003.2|2005.2|2002.2|4
1632398400000|2021-09-23 12:00:00|2006.2|2003.2|2008.2|2005.2|2010.2|2007.2|2006.2|2003.2|78
1632398700000|2021-09-23 12:05:00|2007.2|2004.2|2003.2|2000.2|2007.2|2004.2|2003.2|2000.2|317
1632399000000|2021-09-23 12:10:00|2004.2|2001.2|2004.2|2001.2|2004.2|2001.2|2003.2|2000.2|162
1632399300000|2021-09-23 12:15:00|2003.7|2000.7|2006.2|2003.2|2006.2|2003.2|2003.7|2000.7|62
1632399600000|2021-09-23 12:20:00|2005.2|2002.2|2005.2|2002.2|2008.2|2005.2|2005.2|2002.2|110
1632399900000|2021-09-23 12:25:00|2006.2|2003.2|2007.2|2004.2|2008.2|2005.2|2006.2|2003.2|152
1632400200000|2021-09-23 12:30:00|2008.2|2005.2|2009.2|2006.2|2009.2|2006.2|2008.2|2005.2|29
1632400500000|2021-09-23 12:35:00|2008.2|2005.2|2013.2|2010.2|2013.2|2010.2|2007.2|2004.2|247
1632400800000|2021-09-23 12:40:00|2012.2|2009.2|2011.7|2008.7|2013.2|2010.2|2011.2|2008.2|33
1632401100000|2021-09-23 12:45:00|2011.2|2008.2|2012.2|2009.2|2012.7|2009.7|2011.2|2008.2|44
1632401400000|2021-09-23 12:50:00|2013.2|2010.2|2012.2|2009.2|2013.2|2010.2|2012.2|2009.2|344
1632401700000|2021-09-23 12:55:00|2011.2|2008.2|2013.2|2010.2|2013.2|2010.2|2011.2|2008.2|60
1632402000000|2021-09-23 13:00:00|2014.1|2011.1|2011.2|2008.2|2015.1|2012.1|2011.2|2008.2|62
1632402300000|2021-09-23 13:05:00|2011.7|2008.7|2012.2|2009.2|2012.2|2009.2|2010.2|2007.2|65
1632402600000|2021-09-23 13:10:00|2013.2|2010.2|2015.2|2012.2|2015.2|2012.2|2013.2|2010.2|50
1632402900000|2021-09-23 13:15:00|2014.2|2011.2|2016.2|2013.2|2018.2|2015.2|2014.2|2011.2|168
1632403200000|2021-09-23 13:20:00|2017.2|2014.2|2017.2|2014.2|2017.2|2014.2|2016.2|2013.2|105
1632403500000|2021-09-23 13:25:00|2018.2|2015.2|2016.7|2013.7|2018.2|2015.2|2016.2|2013.2|124
1632403800000|2021-09-23 13:30:00|2017.2|2014.2|2014.2|2011.2|2018.2|2015.2|2014.2|2011.2|123
1632404100000|2021-09-23 13:35:00|2013.7|2010.7|2016.2|2013.2|2017.2|2014.2|2013.2|2010.2|65
1632404400000|2021-09-23 13:40:00|2015.2|2012.2|2013.2|2010.2|2015.7|2012.7|2013.2|2010.2|1207
1632404700000|2021-09-23 13:45:00|2013.7|2010.7|2013.2|2010.2|2014.2|2011.2|2011.2|2008.2|556
1632405000000|2021-09-23 13:50:00|2013.7|2010.7|2013.2|2010.2|2014.2|2011.2|2012.2|2009.2|525
1632405300000|2021-09-23 13:55:00|2011.2|2008.2|2012.2|2009.2|2013.2|2010.2|2011.2|2008.2|87
1632405600000|2021-09-23 14:00:00|2013.2|2010.2|2013.2|2010.2|2015.6|2012.6|2012.1|2009.1|960
1632405900000|2021-09-23 14:05:00|2014.2|2011.2|2010.2|2007.2|2014.2|2011.2|2010.2|2007.2|609
1632406200000|2021-09-23 14:10:00|2011.2|2008.2|2010.2|2007.2|2011.2|2008.2|2008.2|2005.2|112
1632406500000|2021-09-23 14:15:00|2009.2|2006.2|2010.2|2007.2|2011.2|2008.2|2009.2|2006.2|41
1632406800000|2021-09-23 14:20:00|2011.2|2008.2|2011.2|2008.2|2012.2|2009.2|2010.2|2007.2|77
1632407100000|2021-09-23 14:25:00|2012.2|2009.2|2010.2|2007.2|2012.2|2009.2|2010.2|2007.2|192
1632407400000|2021-09-23 14:30:00|2011.2|2008.2|2011.2|2008.2|2011.2|2008.2|2010.2|2007.2|217
1632407700000|2021-09-23 14:35:00|2012.2|2009.2|2016.2|2013.2|2016.2|2013.2|2012.2|2009.2|332
1632408000000|2021-09-23 14:40:00|2016.8|2013.8|2020.2|2017.2|2020.2|2017.2|2016.2|2013.2|267
1632408300000|2021-09-23 14:45:00|2019.2|2016.2|2018.2|2015.2|2020.2|2017.2|2018.2|2015.2|187
1632408600000|2021-09-23 14:50:00|2017.2|2014.2|2019.2|2016.2|2019.2|2016.2|2017.2|2014.2|101
1632408900000|2021-09-23 14:55:00|2018.2|2015.2|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|102
1632409200000|2021-09-23 15:00:00|2019.2|2016.2|2020.2|2017.2|2020.2|2017.2|2018.2|2015.2|292
1632409500000|2021-09-23 15:05:00|2019.2|2016.2|2019.2|2016.2|2019.2|2016.2|2019.2|2016.2|148
1632409800000|2021-09-23 15:10:00|2020.2|2017.2|2018.2|2015.2|2020.2|2017.2|2017.2|2014.2|105
1632410100000|2021-09-23 15:15:00|2017.7|2014.7|2018.2|2015.2|2018.2|2015.2|2017.2|2014.2|95
1632410400000|2021-09-23 15:20:00|2019.2|2016.2|2019.2|2016.2|2021.2|2018.2|2018.2|2015.2|568
1632410700000|2021-09-23 15:25:00|2021.2|2018.2|2022.2|2019.2|2024.2|2021.2|2020.2|2017.2|52
1632411000000|2021-09-23 15:30:00|2023.2|2020.2|2022.2|2019.2|2023.2|2020.2|2021.2|2018.2|174
1632411300000|2021-09-23 15:35:00|2021.2|2018.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|98
1632411600000|2021-09-23 15:40:00|2020.2|2017.2|2019.7|2016.7|2021.2|2018.2|2019.2|2016.2|69
1632411900000|2021-09-23 15:45:00|2019.2|2016.2|2021.2|2018.2|2021.2|2018.2|2019.2|2016.2|56
1632412200000|2021-09-23 15:50:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2021.7|2018.7|84
1632412500000|2021-09-23 15:55:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2021.2|2018.2|43
1632412800000|2021-09-23 16:00:00|2022.2|2019.2|2023.2|2020.2|2023.2|2020.2|2022.2|2019.2|56
1632413100000|2021-09-23 16:05:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2020.2|2017.2|79
1632413400000|2021-09-23 16:10:00|2022.2|2019.2|2021.2|2018.2|2022.2|2019.2|2021.2|2018.2|81
1632413700000|2021-09-23 16:15:00|2022.2|2019.2|2018.2|2015.2|2022.2|2019.2|2017.2|2014.2|122
1632414000000|2021-09-23 16:20:00|2018.7|2015.7|2020.2|2017.2|2020.7|2017.7|2018.2|2015.2|978
1632414300000|2021-09-23 16:25:00|2019.7|2016.7|2020.2|2017.2|2021.2|2018.2|2019.2|2016.2|105
1632414600000|2021-09-23 16:30:00|2021.2|2018.2|2022.2|2019.2|2022.2|2019.2|2020.2|2017.2|72
1632414900000|2021-09-23 16:35:00|2021.2|2018.2|2022.2|2019.2|2022.2|2019.2|2021.2|2018.2|74
1632415200000|2021-09-23 16:40:00|2023.2|2020.2|2024.2|2021.2|2024.2|2021.2|2023.2|2020.2|335
1632415500000|2021-09-23 16:45:00|2025.2|2022.2|2023.2|2020.2|2025.2|2022.2|2023.2|2020.2|169
1632415800000|2021-09-23 16:50:00|2023.7|2020.7|2029.2|2026.2|2029.2|2026.2|2023.7|2020.7|1439
1632416100000|2021-09-23 16:55:00|2028.2|2025.2|2026.2|2023.2|2032.2|2029.2|2026.2|2023.2|353
1632468600000|2021-09-24 07:30:00|2028.8|2025.8|2025.8|2022.8|2028.8|2025.8|2021.8|2018.8|172
1632468900000|2021-09-24 07:35:00|2026.3|2023.3|2025.7|2022.7|2028.7|2025.7|2025.7|2022.7|35
1632469200000|2021-09-24 07:40:00|2024.7|2021.7|2024.7|2021.7|2024.7|2021.7|2024.7|2021.7|2
1632469500000|2021-09-24 07:45:00|2027.8|2024.8|2026.7|2023.7|2029.2|2026.2|2025.7|2022.7|227
1632469800000|2021-09-24 07:50:00|2026.2|2023.2|2025.7|2022.7|2026.2|2023.2|2024.7|2021.7|10
1632470100000|2021-09-24 07:55:00|2026.2|2023.2|2024.7|2021.7|2026.2|2023.2|2024.7|2021.7|37
1632470400000|2021-09-24 08:00:00|2023.7|2020.7|2021.7|2018.7|2023.7|2020.7|2019.7|2016.7|20
1632470700000|2021-09-24 08:05:00|2021.2|2018.2|2018.8|2015.8|2021.7|2018.7|2018.8|2015.8|21
1632471000000|2021-09-24 08:10:00|2017.8|2014.8|2019.2|2016.2|2019.8|2016.8|2017.8|2014.8|5
1632471300000|2021-09-24 08:15:00|2019.7|2016.7|2021.7|2018.7|2022.2|2019.2|2019.7|2016.7|15
1632471600000|2021-09-24 08:20:00|2021.2|2018.2|2021.8|2018.8|2021.8|2018.8|2019.8|2016.8|4
1632471900000|2021-09-24 08:25:00|2021.7|2018.7|2020.7|2017.7|2021.7|2018.7|2020.7|2017.7|3
1632472200000|2021-09-24 08:30:00|2020.8|2017.8|2021.8|2018.8|2022.7|2019.7|2020.7|2017.7|7
1632472500000|2021-09-24 08:35:00|2021.7|2018.7|2022.7|2019.7|2022.7|2019.7|2021.7|2018.7|11
1632472800000|2021-09-24 08:40:00|2021.8|2018.8|2023.7|2020.7|2024.7|2021.7|2021.8|2018.8|458
1632473100000|2021-09-24 08:45:00|2022.7|2019.7|2022.8|2019.8|2023.7|2020.7|2022.7|2019.7|12
1632473400000|2021-09-24 08:50:00|2022.7|2019.7|2020.8|2017.8|2022.8|2019.8|2020.7|2017.7|48
1632473700000|2021-09-24 08:55:00|2020.7|2017.7|2020.8|2017.8|2020.8|2017.8|2020.7|2017.7|12
1632474000000|2021-09-24 09:00:00|2021.7|2018.7|2021.7|2018.7|2021.7|2018.7|2020.7|2017.7|36
1632474300000|2021-09-24 09:05:00|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|2020.7|2017.7|20
1632474600000|2021-09-24 09:10:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.7|2016.7|3
1632474900000|2021-09-24 09:15:00|2019.7|2016.7|2019.7|2016.7|2019.7|2016.7|2019.7|2016.7|20
1632475200000|2021-09-24 09:20:00|2019.8|2016.8|2019.8|2016.8|2019.8|2016.8|2019.7|2016.7|15
1632475500000|2021-09-24 09:25:00|2019.7|2016.7|2020.7|2017.7|2020.7|2017.7|2019.7|2016.7|16
1632475800000|2021-09-24 09:30:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|17
1632476100000|2021-09-24 09:35:00|2019.8|2016.8|2019.8|2016.8|2020.8|2017.8|2019.8|2016.8|11
1632476400000|2021-09-24 09:40:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|62
1632476700000|2021-09-24 09:45:00|2019.8|2016.8|2016.7|2013.7|2019.8|2016.8|2014.7|2011.7|1208
1632477000000|2021-09-24 09:50:00|2016.8|2013.8|2014.7|2011.7|2017.7|2014.7|2014.2|2011.2|246
1632477300000|2021-09-24 09:55:00|2014.8|2011.8|2016.8|2013.8|2016.8|2013.8|2014.8|2011.8|22
1632477600000|2021-09-24 10:00:00|2015.8|2012.8|2015.8|2012.8|2016.8|2013.8|2014.8|2011.8|33
1632477900000|2021-09-24 10:05:00|2014.8|2011.8|2015.8|2012.8|2015.8|2012.8|2014.8|2011.8|34
1632478200000|2021-09-24 10:10:00|2015.9|2012.9|2016.8|2013.8|2016.8|2013.8|2015.9|2012.9|14
1632478500000|2021-09-24 10:15:00|2015.8|2012.8|2015.9|2012.9|2016.8|2013.8|2015.8|2012.8|24
1632478800000|2021-09-24 10:20:00|2015.8|2012.8|2013.9|2010.9|2015.8|2012.8|2013.8|2010.8|16
1632479100000|2021-09-24 10:25:00|2013.8|2010.8|2011.8|2008.8|2014.9|2011.9|2011.8|2008.8|18
1632479400000|2021-09-24 10:30:00|2012.3|2009.3|2011.8|2008.8|2012.8|2009.8|2010.8|2007.8|79
1632479700000|2021-09-24 10:35:00|2011.3|2008.3|2010.8|2007.8|2011.8|2008.8|2010.8|2007.8|10
1632480000000|2021-09-24 10:40:00|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2
1632480300000|2021-09-24 10:45:00|2011.9|2008.9|2011.9|2008.9|2011.9|2008.9|2011.8|2008.8|30
1632480600000|2021-09-24 10:50:00|2011.4|2008.4|2013.8|2010.8|2013.8|2010.8|2010.9|2007.9|8
1632480900000|2021-09-24 10:55:00|2013.9|2010.9|2014.9|2011.9|2014.9|2011.9|2013.8|2010.8|11
1632481200000|2021-09-24 11:00:00|2015.8|2012.8|2016.3|2013.3|2016.9|2013.9|2015.8|2012.8|5
1632481500000|2021-09-24 11:05:00|2015.9|2012.9|2014.4|2011.4|2016.4|2013.4|2013.9|2010.9|157
1632481800000|2021-09-24 11:10:00|2013.9|2010.9|2011.4|2008.4|2013.9|2010.9|2011.4|2008.4|4
1632482100000|2021-09-24 11:15:00|2010.9|2007.9|2012.4|2009.4|2012.9|2009.9|2010.9|2007.9|4
1632482400000|2021-09-24 11:20:00|2012.9|2009.9|2012.9|2009.9|2013.9|2010.9|2012.9|2009.9|1
1632482700000|2021-09-24 11:25:00|2012.4|2009.4|2013.9|2010.9|2013.9|2010.9|2011.9|2008.9|24
1632483000000|2021-09-24 11:30:00|2012.9|2009.9|2015|2012|2016|2013|2012.9|2009.9|501
1632483300000|2021-09-24 11:35:00|2016|2013|2017.5|2014.5|2018.5|2015.5|2015.5|2012.5|43
1632483600000|2021-09-24 11:40:00|2017|2014|2014.9|2011.9|2017|2014|2014.9|2011.9|144
1632483900000|2021-09-24 11:45:00|2015.9|2012.9|2012.9|2009.9|2015.9|2012.9|2012.9|2009.9|468
1632484200000|2021-09-24 11:50:00|2013.4|2010.4|2011.9|2008.9|2013.9|2010.9|2011.9|2008.9|329
1632484500000|2021-09-24 11:55:00|2011.4|2008.4|2010.9|2007.9|2011.4|2008.4|2009.9|2006.9|22
1632484800000|2021-09-24 12:00:00|2009.9|2006.9|1992.9|1989.9|2009.9|2006.9|1988.9|1985.9|206
1632485100000|2021-09-24 12:05:00|1991.9|1988.9|1993.4|1990.4|1994.9|1991.9|1986.9|1983.9|98
1632485400000|2021-09-24 12:10:00|1993.9|1990.9|1991.9|1988.9|1994.9|1991.9|1991.5|1988.5|22
1632485700000|2021-09-24 12:15:00|1990.9|1987.9|1992.9|1989.9|1995.9|1992.9|1990.9|1987.9|63
1632486000000|2021-09-24 12:20:00|1993.9|1990.9|1996|1993|1997|1994|1993.9|1990.9|313
1632486300000|2021-09-24 12:25:00|1995.5|1992.5|1995|1992|1996|1993|1993|1990|78
1632486600000|2021-09-24 12:30:00|1994|1991|1990.9|1987.9|1995|1992|1990.9|1987.9|137
1632486900000|2021-09-24 12:35:00|1991|1988|1994|1991|1994|1991|1990.9|1987.9|75
1632487200000|2021-09-24 12:40:00|1994.5|1991.5|1994.9|1991.9|1994.9|1991.9|1991.9|1988.9|811
1632487500000|2021-09-24 12:45:00|1994.4|1991.4|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|320
1632487800000|2021-09-24 12:50:00|1993.4|1990.4|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|316
1632488100000|2021-09-24 12:55:00|1991.9|1988.9|1992.4|1989.4|1992.9|1989.9|1991.9|1988.9|63
1632488400000|2021-09-24 13:00:00|1992.9|1989.9|1993.9|1990.9|1993.9|1990.9|1991.9|1988.9|69
1632488700000|2021-09-24 13:05:00|1992.9|1989.9|1993.4|1990.4|1994.9|1991.9|1991.9|1988.9|374
1632489000000|2021-09-24 13:10:00|1993.9|1990.9|1993.4|1990.4|1994.4|1991.4|1992.9|1989.9|172
1632489300000|2021-09-24 13:15:00|1993.9|1990.9|1994.9|1991.9|1995.9|1992.9|1992.9|1989.9|55
1632489600000|2021-09-24 13:20:00|1994.4|1991.4|1993.9|1990.9|1994.9|1991.9|1992.9|1989.9|12
1632489900000|2021-09-24 13:25:00|1994.9|1991.9|1994.9|1991.9|1994.9|1991.9|1993.9|1990.9|12
1632490200000|2021-09-24 13:30:00|1993.9|1990.9|1998.9|1995.9|2000.9|1997.9|1993.9|1990.9|288
1632490500000|2021-09-24 13:35:00|1998|1995|1994.5|1991.5|1998|1995|1994|1991|20
1632490800000|2021-09-24 13:40:00|1994.9|1991.9|1993.9|1990.9|1995|1992|1992.9|1989.9|8
1632491100000|2021-09-24 13:45:00|1993.4|1990.4|1994|1991|1996.9|1993.9|1992.9|1989.9|79
1632491400000|2021-09-24 13:50:00|1995|1992|1993.9|1990.9|1996.4|1993.4|1993.9|1990.9|271
1632491700000|2021-09-24 13:55:00|1993|1990|1991|1988|1993|1990|1990.9|1987.9|449
1632492000000|2021-09-24 14:00:00|1991.9|1988.9|1993|1990|1993|1990|1991.9|1988.9|22
1632492300000|2021-09-24 14:05:00|1992.5|1989.5|1992|1989|1995|1992|1991.9|1988.9|378
1632492600000|2021-09-24 14:10:00|1991.9|1988.9|1991|1988|1992.9|1989.9|1991|1988|31
1632492900000|2021-09-24 14:15:00|1991.9|1988.9|1990|1987|1991.9|1988.9|1990|1987|12
1632493200000|2021-09-24 14:20:00|1991|1988|1990.5|1987.5|1991|1988|1990|1987|16
1632493500000|2021-09-24 14:25:00|1990|1987|1988|1985|1990|1987|1983|1980|332
1632493800000|2021-09-24 14:30:00|1989|1986|1992|1989|1992|1989|1988|1985|352
1632494100000|2021-09-24 14:35:00|1991.9|1988.9|1996.5|1993.5|1998|1995|1991|1988|168
1632494400000|2021-09-24 14:40:00|1996.9|1993.9|1995.9|1992.9|1997|1994|1995|1992|210
1632494700000|2021-09-24 14:45:00|1995|1992|1996|1993|1996.9|1993.9|1995|1992|59
1632495000000|2021-09-24 14:50:00|1996.9|1993.9|1993|1990|1997.9|1994.9|1993|1990|51
1632495300000|2021-09-24 14:55:00|1992|1989|1992|1989|1993.5|1990.5|1991|1988|263
1632495600000|2021-09-24 15:00:00|1993|1990|1990|1987|1993|1990|1989|1986|24
1632495900000|2021-09-24 15:05:00|1991|1988|1996|1993|1996|1993|1991|1988|16
1632496200000|2021-09-24 15:10:00|1997|1994|1997.9|1994.9|1998.9|1995.9|1994.9|1991.9|811
1632496500000|2021-09-24 15:15:00|1998.9|1995.9|1998.9|1995.9|1999.9|1996.9|1997.9|1994.9|572
1632496800000|2021-09-24 15:20:00|1999.4|1996.4|1997.9|1994.9|1999.9|1996.9|1997.9|1994.9|384
1632497100000|2021-09-24 15:25:00|1996.9|1993.9|1993.9|1990.9|1997.9|1994.9|1993.9|1990.9|90
1632497400000|2021-09-24 15:30:00|1994.9|1991.9|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|19
1632497700000|2021-09-24 15:35:00|1991.9|1988.9|1993.9|1990.9|1994.9|1991.9|1991.9|1988.9|142
1632498000000|2021-09-24 15:40:00|1992.9|1989.9|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|6
1632498300000|2021-09-24 15:45:00|1993|1990|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|286
1632498600000|2021-09-24 15:50:00|1992|1989|1992.9|1989.9|1993.9|1990.9|1992|1989|55
1632498900000|2021-09-24 15:55:00|1993|1990|1992.9|1989.9|1993.9|1990.9|1992.9|1989.9|34
1632499200000|2021-09-24 16:00:00|1993|1990|1994.9|1991.9|1995.4|1992.4|1993|1990|23
1632499500000|2021-09-24 16:05:00|1995.9|1992.9|1993.9|1990.9|1995.9|1992.9|1993|1990|33
1632499800000|2021-09-24 16:10:00|1993|1990|1994.9|1991.9|1995.5|1992.5|1992.9|1989.9|21
1632500100000|2021-09-24 16:15:00|1994.4|1991.4|1995|1992|1995.9|1992.9|1994|1991|202
1632500400000|2021-09-24 16:20:00|1994|1991|1992|1989|1994|1991|1992|1989|328
1632500700000|2021-09-24 16:25:00|1993|1990|1993|1990|1993|1990|1990.5|1987.5|41
1632501000000|2021-09-24 16:30:00|1992|1989|1993|1990|1993|1990|1992|1989|79
1632501300000|2021-09-24 16:35:00|1992.5|1989.5|1993|1990|1993|1990|1992|1989|95
1632501600000|2021-09-24 16:40:00|1994|1991|1991|1988|1994|1991|1990|1987|135
1632501900000|2021-09-24 16:45:00|1990|1987|1990|1987|1991|1988|1990|1987|305
1632502200000|2021-09-24 16:50:00|1991|1988|1995|1992|1995|1992|1990|1987|669
1632502500000|2021-09-24 16:55:00|1994.5|1991.5|1995|1992|1996|1993|1994|1991|1070
1632727800000|2021-09-27 07:30:00|2006.4|2003.4|1998.9|1995.9|2006.9|2003.9|1998.9|1995.9|629
1632728100000|2021-09-27 07:35:00|1998.4|1995.4|1998.9|1995.9|2000.9|1997.9|1996.9|1993.9|326
1632728400000|2021-09-27 07:40:00|1997.9|1994.9|2001.9|1998.9|2001.9|1998.9|1997.9|1994.9|107
1632728700000|2021-09-27 07:45:00|2001.4|1998.4|2001.9|1998.9|2002.9|1999.9|2000.9|1997.9|61
1632729000000|2021-09-27 07:50:00|2000.9|1997.9|2002.9|1999.9|2003.9|2000.9|2000.9|1997.9|89
1632729300000|2021-09-27 07:55:00|2002.4|1999.4|2003.9|2000.9|2003.9|2000.9|2002.4|1999.4|59
1632729600000|2021-09-27 08:00:00|2004.9|2001.9|2007.9|2004.9|2008.9|2005.9|2004.9|2001.9|139
1632729900000|2021-09-27 08:05:00|2009.9|2006.9|2010.9|2007.9|2011.9|2008.9|2008.9|2005.9|157
1632730200000|2021-09-27 08:10:00|2009.9|2006.9|2008.9|2005.9|2012.9|2009.9|2008.9|2005.9|241
1632730500000|2021-09-27 08:15:00|2009.9|2006.9|2012.9|2009.9|2012.9|2009.9|2009.4|2006.4|71
1632730800000|2021-09-27 08:20:00|2011.9|2008.9|2010.9|2007.9|2011.9|2008.9|2010.9|2007.9|39
1632731100000|2021-09-27 08:25:00|2009.9|2006.9|2010.4|2007.4|2010.9|2007.9|2008.9|2005.9|38
1632731400000|2021-09-27 08:30:00|2009.9|2006.9|2007.9|2004.9|2010.4|2007.4|2007.9|2004.9|41
1632731700000|2021-09-27 08:35:00|2008.4|2005.4|2007.4|2004.4|2008.4|2005.4|2006.9|2003.9|45
1632732000000|2021-09-27 08:40:00|2007.9|2004.9|2011.9|2008.9|2011.9|2008.9|2007.9|2004.9|86
1632732300000|2021-09-27 08:45:00|2010.9|2007.9|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|57
1632732600000|2021-09-27 08:50:00|2010.4|2007.4|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|13
1632732900000|2021-09-27 08:55:00|2008.9|2005.9|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|27
1632733200000|2021-09-27 09:00:00|2009.9|2006.9|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|129
1632733500000|2021-09-27 09:05:00|2008.8|2005.8|2006.9|2003.9|2008.8|2005.8|2006.4|2003.4|48
1632733800000|2021-09-27 09:10:00|2006.8|2003.8|2005.8|2002.8|2006.8|2003.8|2005.8|2002.8|17
1632734100000|2021-09-27 09:15:00|2004.8|2001.8|2001.8|1998.8|2004.8|2001.8|2001.8|1998.8|130
1632734400000|2021-09-27 09:20:00|2000.8|1997.8|1999.3|1996.3|2000.8|1997.8|1996.8|1993.8|273
1632734700000|2021-09-27 09:25:00|1998.8|1995.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|33
1632735000000|2021-09-27 09:30:00|1999.8|1996.8|2000.8|1997.8|2001.8|1998.8|1998.8|1995.8|160
1632735300000|2021-09-27 09:35:00|2000.3|1997.3|2000.8|1997.8|2000.8|1997.8|1999.8|1996.8|31
1632735600000|2021-09-27 09:40:00|1999.8|1996.8|1998.8|1995.8|1999.8|1996.8|1998.8|1995.8|43
1632735900000|2021-09-27 09:45:00|1999.8|1996.8|2001.8|1998.8|2001.8|1998.8|1999.8|1996.8|142
1632736200000|2021-09-27 09:50:00|2002.8|1999.8|2002.8|1999.8|2003.8|2000.8|2002.3|1999.3|72
1632736500000|2021-09-27 09:55:00|2003.3|2000.3|2001.8|1998.8|2003.8|2000.8|2001.8|1998.8|54
1632736800000|2021-09-27 10:00:00|2000.8|1997.8|2000.8|1997.8|2002.8|1999.8|2000.8|1997.8|87
1632737100000|2021-09-27 10:05:00|1999.8|1996.8|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|75
1632737400000|2021-09-27 10:10:00|2000.8|1997.8|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|749
1632737700000|2021-09-27 10:15:00|2001.3|1998.3|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|138
1632738000000|2021-09-27 10:20:00|2001.3|1998.3|2001.3|1998.3|2001.8|1998.8|2000.8|1997.8|17
1632738300000|2021-09-27 10:25:00|2000.8|1997.8|1996.8|1993.8|2000.8|1997.8|1996.8|1993.8|496
1632738600000|2021-09-27 10:30:00|1995.8|1992.8|1994.8|1991.8|1996.3|1993.3|1994.8|1991.8|271
1632738900000|2021-09-27 10:35:00|1995.8|1992.8|1995.8|1992.8|1996.8|1993.8|1991.8|1988.8|1063
1632739200000|2021-09-27 10:40:00|1994.8|1991.8|1997.8|1994.8|1998.8|1995.8|1994.8|1991.8|796
1632739500000|2021-09-27 10:45:00|1997.3|1994.3|1997.3|1994.3|1997.8|1994.8|1997.3|1994.3|23
1632739800000|2021-09-27 10:50:00|1996.8|1993.8|1998.8|1995.8|1998.8|1995.8|1996.8|1993.8|73
1632740100000|2021-09-27 10:55:00|1997.8|1994.8|1994.3|1991.3|1997.8|1994.8|1993.8|1990.8|307
1632740400000|2021-09-27 11:00:00|1994.8|1991.8|1996.8|1993.8|1996.8|1993.8|1994.8|1991.8|142
1632740700000|2021-09-27 11:05:00|1997.8|1994.8|1996.8|1993.8|1999.8|1996.8|1996.3|1993.3|108
1632741000000|2021-09-27 11:10:00|1997.3|1994.3|1996.8|1993.8|1997.8|1994.8|1996.8|1993.8|129
1632741300000|2021-09-27 11:15:00|1997.8|1994.8|1996.8|1993.8|1997.8|1994.8|1995.8|1992.8|77
1632741600000|2021-09-27 11:20:00|1995.8|1992.8|2000.3|1997.3|2000.8|1997.8|1995.8|1992.8|74
1632741900000|2021-09-27 11:25:00|1999.8|1996.8|1994.8|1991.8|1999.8|1996.8|1993.3|1990.3|808
1632742200000|2021-09-27 11:30:00|1995.3|1992.3|1995.8|1992.8|1997.8|1994.8|1994.3|1991.3|73
1632742500000|2021-09-27 11:35:00|1996.8|1993.8|1997.8|1994.8|1997.8|1994.8|1996.3|1993.3|34
1632742800000|2021-09-27 11:40:00|1998.8|1995.8|1998.8|1995.8|1999.8|1996.8|1996.8|1993.8|88
1632743100000|2021-09-27 11:45:00|1998.3|1995.3|1997.8|1994.8|1998.3|1995.3|1995.8|1992.8|188
1632743400000|2021-09-27 11:50:00|1996.8|1993.8|1996.8|1993.8|1997.8|1994.8|1996.8|1993.8|31
1632743700000|2021-09-27 11:55:00|1995.8|1992.8|1994.8|1991.8|1996.3|1993.3|1993.8|1990.8|45
1632744000000|2021-09-27 12:00:00|1995.3|1992.3|1992.8|1989.8|1998.8|1995.8|1992.8|1989.8|193
1632744300000|2021-09-27 12:05:00|1991.8|1988.8|1991.3|1988.3|1994.8|1991.8|1988.8|1985.8|489
1632744600000|2021-09-27 12:10:00|1991.8|1988.8|1990.3|1987.3|1992.8|1989.8|1989.8|1986.8|477
1632744900000|2021-09-27 12:15:00|1989.8|1986.8|1988.8|1985.8|1991.8|1988.8|1987.8|1984.8|233
1632745200000|2021-09-27 12:20:00|1989.8|1986.8|1988.8|1985.8|1989.8|1986.8|1985.8|1982.8|453
1632745500000|2021-09-27 12:25:00|1989.8|1986.8|1983.3|1980.3|1989.8|1986.8|1979.3|1976.3|1410
1632745800000|2021-09-27 12:30:00|1982.8|1979.8|1978.3|1975.3|1982.8|1979.8|1977.8|1974.8|441
1632746100000|2021-09-27 12:35:00|1978.8|1975.8|1979.8|1976.8|1979.8|1976.8|1977.8|1974.8|215
1632746400000|2021-09-27 12:40:00|1980.8|1977.8|1980.8|1977.8|1981.8|1978.8|1979.8|1976.8|127
1632746700000|2021-09-27 12:45:00|1979.8|1976.8|1974.8|1971.8|1980.8|1977.8|1974.8|1971.8|454
1632747000000|2021-09-27 12:50:00|1975.8|1972.8|1975.8|1972.8|1977.3|1974.3|1974.8|1971.8|251
1632747300000|2021-09-27 12:55:00|1975.3|1972.3|1974.8|1971.8|1975.3|1972.3|1972.8|1969.8|445
1632747600000|2021-09-27 13:00:00|1975.8|1972.8|1976.3|1973.3|1976.8|1973.8|1974.8|1971.8|170
1632747900000|2021-09-27 13:05:00|1975.8|1972.8|1974.8|1971.8|1976.8|1973.8|1973.8|1970.8|238
1632748200000|2021-09-27 13:10:00|1975.3|1972.3|1976.8|1973.8|1977.8|1974.8|1974.8|1971.8|639
1632748500000|2021-09-27 13:15:00|1975.8|1972.8|1974.3|1971.3|1975.8|1972.8|1973.8|1970.8|141
1632748800000|2021-09-27 13:20:00|1973.8|1970.8|1976.8|1973.8|1976.8|1973.8|1973.8|1970.8|146
1632749100000|2021-09-27 13:25:00|1976.3|1973.3|1977.3|1974.3|1977.8|1974.8|1976.3|1973.3|215
1632749400000|2021-09-27 13:30:00|1977.8|1974.8|1981.8|1978.8|1982.8|1979.8|1976.8|1973.8|751
1632749700000|2021-09-27 13:35:00|1981.3|1978.3|1981.8|1978.8|1982.8|1979.8|1978.8|1975.8|627
1632750000000|2021-09-27 13:40:00|1982.8|1979.8|1984.8|1981.8|1986.8|1983.8|1982.8|1979.8|544
1632750300000|2021-09-27 13:45:00|1983.8|1980.8|1985.8|1982.8|1986.8|1983.8|1982.8|1979.8|396
1632750600000|2021-09-27 13:50:00|1986.3|1983.3|1988.8|1985.8|1991.8|1988.8|1985.8|1982.8|455
1632750900000|2021-09-27 13:55:00|1989.3|1986.3|1988.8|1985.8|1993.3|1990.3|1987.8|1984.8|771
1632751200000|2021-09-27 14:00:00|1987.8|1984.8|1989.8|1986.8|1992.8|1989.8|1987.8|1984.8|380
1632751500000|2021-09-27 14:05:00|1988.8|1985.8|1986.8|1983.8|1989.8|1986.8|1986.3|1983.3|463
1632751800000|2021-09-27 14:10:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1983.8|1980.8|397
1632752100000|2021-09-27 14:15:00|1984.8|1981.8|1982.8|1979.8|1986.8|1983.8|1982.8|1979.8|364
1632752400000|2021-09-27 14:20:00|1983.8|1980.8|1981.8|1978.8|1983.8|1980.8|1981.8|1978.8|299
1632752700000|2021-09-27 14:25:00|1982.8|1979.8|1976.8|1973.8|1982.8|1979.8|1976.8|1973.8|615
1632753000000|2021-09-27 14:30:00|1975.8|1972.8|1977.8|1974.8|1977.8|1974.8|1975.8|1972.8|263
1632753300000|2021-09-27 14:35:00|1978.8|1975.8|1975.8|1972.8|1978.8|1975.8|1975.8|1972.8|418
1632753600000|2021-09-27 14:40:00|1976.8|1973.8|1974.8|1971.8|1976.8|1973.8|1974.8|1971.8|197
1632753900000|2021-09-27 14:45:00|1975.3|1972.3|1977.8|1974.8|1977.8|1974.8|1975.3|1972.3|570
1632754200000|2021-09-27 14:50:00|1976.8|1973.8|1978.8|1975.8|1979.8|1976.8|1976.8|1973.8|648
1632754500000|2021-09-27 14:55:00|1977.8|1974.8|1977.8|1974.8|1978.8|1975.8|1976.8|1973.8|247
1632754800000|2021-09-27 15:00:00|1976.8|1973.8|1977.8|1974.8|1978.8|1975.8|1976.8|1973.8|156
1632755100000|2021-09-27 15:05:00|1976.8|1973.8|1975.8|1972.8|1977.8|1974.8|1975.8|1972.8|432
1632755400000|2021-09-27 15:10:00|1975.3|1972.3|1975.8|1972.8|1975.8|1972.8|1973.8|1970.8|129
1632755700000|2021-09-27 15:15:00|1976.8|1973.8|1972.8|1969.8|1976.8|1973.8|1972.8|1969.8|403
1632756000000|2021-09-27 15:20:00|1972.3|1969.3|1973.8|1970.8|1973.8|1970.8|1971.8|1968.8|356
1632756300000|2021-09-27 15:25:00|1974.8|1971.8|1974.8|1971.8|1974.8|1971.8|1972.8|1969.8|298
1632756600000|2021-09-27 15:30:00|1975.8|1972.8|1980.8|1977.8|1981.8|1978.8|1975.8|1972.8|549
1632756900000|2021-09-27 15:35:00|1979.8|1976.8|1977.8|1974.8|1980.8|1977.8|1977.8|1974.8|314
1632757200000|2021-09-27 15:40:00|1976.8|1973.8|1978.8|1975.8|1980.8|1977.8|1976.8|1973.8|1011
1632757500000|2021-09-27 15:45:00|1979.8|1976.8|1978.8|1975.8|1979.8|1976.8|1977.8|1974.8|272
1632757800000|2021-09-27 15:50:00|1979.8|1976.8|1978.8|1975.8|1979.8|1976.8|1978.8|1975.8|121
1632758100000|2021-09-27 15:55:00|1978.3|1975.3|1978.8|1975.8|1978.8|1975.8|1976.8|1973.8|443
1632758400000|2021-09-27 16:00:00|1977.8|1974.8|1980.8|1977.8|1980.8|1977.8|1975.8|1972.8|279
1632758700000|2021-09-27 16:05:00|1979.8|1976.8|1982.7|1979.7|1982.7|1979.7|1979.8|1976.8|285
1632759000000|2021-09-27 16:10:00|1983.7|1980.7|1982.7|1979.7|1984.7|1981.7|1981.7|1978.7|301
1632759300000|2021-09-27 16:15:00|1981.7|1978.7|1980.7|1977.7|1982.7|1979.7|1980.7|1977.7|505
1632759600000|2021-09-27 16:20:00|1980.2|1977.2|1979.7|1976.7|1980.7|1977.7|1978.7|1975.7|218
1632759900000|2021-09-27 16:25:00|1978.7|1975.7|1978.7|1975.7|1979.7|1976.7|1978.7|1975.7|190
1632760200000|2021-09-27 16:30:00|1979.7|1976.7|1978.7|1975.7|1979.7|1976.7|1978.7|1975.7|134
1632760500000|2021-09-27 16:35:00|1977.7|1974.7|1979.7|1976.7|1981.7|1978.7|1977.7|1974.7|264
1632760800000|2021-09-27 16:40:00|1978.7|1975.7|1980.7|1977.7|1980.7|1977.7|1978.7|1975.7|232
1632761100000|2021-09-27 16:45:00|1979.7|1976.7|1973.7|1970.7|1979.7|1976.7|1972.7|1969.7|484
1632761400000|2021-09-27 16:50:00|1972.7|1969.7|1968.8|1965.8|1972.7|1969.7|1967.8|1964.8|4124
1632761700000|2021-09-27 16:55:00|1967.8|1964.8|1967.8|1964.8|1969.8|1966.8|1967.8|1964.8|1165
1632814200000|2021-09-28 07:30:00|1963.1|1960.1|1969.1|1966.1|1971.6|1968.6|1963.1|1960.1|629
1632814500000|2021-09-28 07:35:00|1968.6|1965.6|1962.6|1959.6|1968.6|1965.6|1962.6|1959.6|484
1632814800000|2021-09-28 07:40:00|1963.1|1960.1|1965.6|1962.6|1966.6|1963.6|1962.6|1959.6|95
1632815100000|2021-09-28 07:45:00|1965.1|1962.1|1956.6|1953.6|1965.6|1962.6|1955.6|1952.6|688
1632815400000|2021-09-28 07:50:00|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|1956.6|1953.6|193
1632815700000|2021-09-28 07:55:00|1957.1|1954.1|1959.1|1956.1|1959.6|1956.6|1956.6|1953.6|197
1632816000000|2021-09-28 08:00:00|1959.6|1956.6|1957.6|1954.6|1960.6|1957.6|1957.6|1954.6|215
1632816300000|2021-09-28 08:05:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|49
1632816600000|2021-09-28 08:10:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1955.6|1952.6|272
1632816900000|2021-09-28 08:15:00|1954.6|1951.6|1959.6|1956.6|1959.6|1956.6|1954.6|1951.6|271
1632817200000|2021-09-28 08:20:00|1959.1|1956.1|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|157
1632817500000|2021-09-28 08:25:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1959.6|1956.6|189
1632817800000|2021-09-28 08:30:00|1960.1|1957.1|1962.6|1959.6|1962.6|1959.6|1960.1|1957.1|125
1632818100000|2021-09-28 08:35:00|1963.6|1960.6|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|113
1632818400000|2021-09-28 08:40:00|1963.6|1960.6|1964.6|1961.6|1967.6|1964.6|1963.6|1960.6|295
1632818700000|2021-09-28 08:45:00|1964.1|1961.1|1960.6|1957.6|1964.6|1961.6|1960.6|1957.6|52
1632819000000|2021-09-28 08:50:00|1961.6|1958.6|1960.6|1957.6|1961.6|1958.6|1960.6|1957.6|71
1632819300000|2021-09-28 08:55:00|||||||||20
1632819600000|2021-09-28 09:00:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|271
1632819900000|2021-09-28 09:05:00|1960.6|1957.6|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|131
1632820200000|2021-09-28 09:10:00|||||||||68
1632820500000|2021-09-28 09:15:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|84
1632820800000|2021-09-28 09:20:00|1960.1|1957.1|1961.6|1958.6|1962.6|1959.6|1960.1|1957.1|80
1632821100000|2021-09-28 09:25:00|1960.6|1957.6|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|94
1632821400000|2021-09-28 09:30:00|1960.1|1957.1|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|75
1632821700000|2021-09-28 09:35:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|72
1632822000000|2021-09-28 09:40:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|121
1632822300000|2021-09-28 09:45:00|1960.6|1957.6|1961.6|1958.6|1961.6|1958.6|1959.6|1956.6|107
1632822600000|2021-09-28 09:50:00|1962.6|1959.6|1964.6|1961.6|1965.1|1962.1|1962.6|1959.6|52
1632822900000|2021-09-28 09:55:00|1963.6|1960.6|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|30
1632823200000|2021-09-28 10:00:00|1963.6|1960.6|1960.6|1957.6|1963.6|1960.6|1959.6|1956.6|119
1632823500000|2021-09-28 10:05:00|1960.1|1957.1|1959.6|1956.6|1960.1|1957.1|1959.6|1956.6|55
1632823800000|2021-09-28 10:10:00|1958.6|1955.6|1958.1|1955.1|1958.6|1955.6|1958.1|1955.1|264
1632824100000|2021-09-28 10:15:00|1958.6|1955.6|1957.6|1954.6|1959.6|1956.6|1957.6|1954.6|86
1632824400000|2021-09-28 10:20:00|1958.6|1955.6|1958.6|1955.6|1958.6|1955.6|1957.6|1954.6|48
1632824700000|2021-09-28 10:25:00|1957.6|1954.6|1958.6|1955.6|1958.6|1955.6|1956.6|1953.6|140
1632825000000|2021-09-28 10:30:00|1959.6|1956.6|1957.6|1954.6|1960.1|1957.1|1957.6|1954.6|69
1632825300000|2021-09-28 10:35:00|1958.1|1955.1|1957.6|1954.6|1959.6|1956.6|1957.6|1954.6|197
1632825600000|2021-09-28 10:40:00|1958.6|1955.6|1956.6|1953.6|1958.6|1955.6|1955.6|1952.6|126
1632825900000|2021-09-28 10:45:00|1956.1|1953.1|1954.6|1951.6|1956.1|1953.1|1954.6|1951.6|167
1632826200000|2021-09-28 10:50:00|1954.1|1951.1|1953.6|1950.6|1954.1|1951.1|1953.6|1950.6|120
1632826500000|2021-09-28 10:55:00|1949.6|1946.6|1950.6|1947.6|1950.6|1947.6|1946.6|1943.6|578
1632826800000|2021-09-28 11:00:00|1949.6|1946.6|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|171
1632827100000|2021-09-28 11:05:00|1949.1|1946.1|1949.6|1946.6|1949.6|1946.6|1948.6|1945.6|49
1632827400000|2021-09-28 11:10:00|1950.6|1947.6|1951.6|1948.6|1952.6|1949.6|1950.6|1947.6|98
1632827700000|2021-09-28 11:15:00|1952.6|1949.6|1950.6|1947.6|1952.6|1949.6|1950.6|1947.6|116
1632828000000|2021-09-28 11:20:00|1951.6|1948.6|1953.6|1950.6|1953.6|1950.6|1950.6|1947.6|124
1632828300000|2021-09-28 11:25:00|1953.1|1950.1|1955.6|1952.6|1955.6|1952.6|1953.1|1950.1|329
1632828600000|2021-09-28 11:30:00|1954.6|1951.6|1952.6|1949.6|1955.6|1952.6|1951.6|1948.6|145
1632828900000|2021-09-28 11:35:00|1953.6|1950.6|1955.5|1952.5|1957.6|1954.6|1952.6|1949.6|194
1632829200000|2021-09-28 11:40:00|1955|1952|1955.5|1952.5|1956.5|1953.5|1954.5|1951.5|97
1632829500000|2021-09-28 11:45:00|1956.5|1953.5|1955.5|1952.5|1956.5|1953.5|1955.5|1952.5|83
1632829800000|2021-09-28 11:50:00|1955|1952|1959.5|1956.5|1960.5|1957.5|1954.5|1951.5|376
1632830100000|2021-09-28 11:55:00|1958.5|1955.5|1959.5|1956.5|1961|1958|1957|1954|100
1632830400000|2021-09-28 12:00:00|1960.5|1957.5|1956.5|1953.5|1962.5|1959.5|1955.5|1952.5|525
1632830700000|2021-09-28 12:05:00|1955.5|1952.5|1958|1955|1958.5|1955.5|1955.5|1952.5|436
1632831000000|2021-09-28 12:10:00|1957.5|1954.5|1954.5|1951.5|1957.5|1954.5|1954.5|1951.5|419
1632831300000|2021-09-28 12:15:00|1955|1952|1961.5|1958.5|1961.5|1958.5|1954.5|1951.5|663
1632831600000|2021-09-28 12:20:00|1962.5|1959.5|1960.5|1957.5|1963|1960|1958.5|1955.5|680
1632831900000|2021-09-28 12:25:00|1961.5|1958.5|1963.5|1960.5|1964.5|1961.5|1961.5|1958.5|841
1632832200000|2021-09-28 12:30:00|1962.5|1959.5|1965.5|1962.5|1966.5|1963.5|1960.5|1957.5|431
1632832500000|2021-09-28 12:35:00|1964.5|1961.5|1967|1964|1968.5|1965.5|1961.5|1958.5|282
1632832800000|2021-09-28 12:40:00|1966.5|1963.5|1965.5|1962.5|1968.5|1965.5|1965|1962|411
1632833100000|2021-09-28 12:45:00|1965|1962|1964.5|1961.5|1966.5|1963.5|1961.5|1958.5|463
1632833400000|2021-09-28 12:50:00|1963.5|1960.5|1961.5|1958.5|1967.5|1964.5|1961.5|1958.5|598
1632833700000|2021-09-28 12:55:00|1962.5|1959.5|1960.5|1957.5|1963.5|1960.5|1960.5|1957.5|243
1632834000000|2021-09-28 13:00:00|1959.5|1956.5|1961.5|1958.5|1962.5|1959.5|1959|1956|711
1632834300000|2021-09-28 13:05:00|1962.5|1959.5|1968.5|1965.5|1969.5|1966.5|1961.5|1958.5|366
1632834600000|2021-09-28 13:10:00|1967.5|1964.5|1973.5|1970.5|1976.5|1973.5|1967.5|1964.5|976
1632834900000|2021-09-28 13:15:00|1974.5|1971.5|1975.5|1972.5|1975.5|1972.5|1971.5|1968.5|326
1632835200000|2021-09-28 13:20:00|1976.5|1973.5|1984.9|1981.9|1985.4|1982.4|1976.5|1973.5|687
1632835500000|2021-09-28 13:25:00|1985.4|1982.4|1986.4|1983.4|1989.4|1986.4|1983.5|1980.5|1014
1632835800000|2021-09-28 13:30:00|1985.4|1982.4|1984.4|1981.4|1987.4|1984.4|1983.4|1980.4|613
1632836100000|2021-09-28 13:35:00|1982.9|1979.9|1981.4|1978.4|1983.4|1980.4|1979|1976|500
1632836400000|2021-09-28 13:40:00|1981.9|1978.9|1990.4|1987.4|1991.4|1988.4|1981.9|1978.9|822
1632836700000|2021-09-28 13:45:00|1988.9|1985.9|1982.4|1979.4|1988.9|1985.9|1982.4|1979.4|282
1632837000000|2021-09-28 13:50:00|1981.9|1978.9|1981.4|1978.4|1982.4|1979.4|1979.4|1976.4|399
1632837300000|2021-09-28 13:55:00|1980.9|1977.9|1984.4|1981.4|1986.4|1983.4|1980.9|1977.9|672
1632837600000|2021-09-28 14:00:00|1982.9|1979.9|1981.4|1978.4|1983.9|1980.9|1980.4|1977.4|485
1632837900000|2021-09-28 14:05:00|1980.9|1977.9|1985.4|1982.4|1985.4|1982.4|1980.4|1977.4|385
1632838200000|2021-09-28 14:10:00|1986.4|1983.4|1985.4|1982.4|1990.4|1987.4|1984.4|1981.4|743
1632838500000|2021-09-28 14:15:00|1984.4|1981.4|1977.9|1974.9|1984.4|1981.4|1977.9|1974.9|657
1632838800000|2021-09-28 14:20:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1976.4|1973.4|348
1632839100000|2021-09-28 14:25:00|1981.4|1978.4|1979.4|1976.4|1982.4|1979.4|1979.4|1976.4|549
1632839400000|2021-09-28 14:30:00|1980.4|1977.4|1976.4|1973.4|1981.4|1978.4|1976.4|1973.4|467
1632839700000|2021-09-28 14:35:00|1977.4|1974.4|1976.4|1973.4|1977.4|1974.4|1973.4|1970.4|417
1632840000000|2021-09-28 14:40:00|1975.9|1972.9|1981.4|1978.4|1981.4|1978.4|1975.4|1972.4|426
1632840300000|2021-09-28 14:45:00|1980.4|1977.4|1980.4|1977.4|1981.4|1978.4|1980.4|1977.4|123
1632840600000|2021-09-28 14:50:00|1979.4|1976.4|1979.4|1976.4|1981.4|1978.4|1977.4|1974.4|299
1632840900000|2021-09-28 14:55:00|1979.9|1976.9|1975.4|1972.4|1980.4|1977.4|1974.4|1971.4|456
1632841200000|2021-09-28 15:00:00|1976.4|1973.4|1975.4|1972.4|1977.4|1974.4|1974.4|1971.4|556
1632841500000|2021-09-28 15:05:00|1976.4|1973.4|1978.4|1975.4|1979.4|1976.4|1976.4|1973.4|428
1632841800000|2021-09-28 15:10:00|1979.4|1976.4|1977.4|1974.4|1980.4|1977.4|1977.4|1974.4|464
1632842100000|2021-09-28 15:15:00|1976.4|1973.4|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|262
1632842400000|2021-09-28 15:20:00|1976.4|1973.4|1977.4|1974.4|1978.4|1975.4|1976.4|1973.4|238
1632842700000|2021-09-28 15:25:00|1978.4|1975.4|1973.4|1970.4|1978.4|1975.4|1973.4|1970.4|676
1632843000000|2021-09-28 15:30:00|1973.9|1970.9|1976.4|1973.4|1977.4|1974.4|1972.4|1969.4|332
1632843300000|2021-09-28 15:35:00|1976.9|1973.9|1976.4|1973.4|1977.4|1974.4|1975.4|1972.4|216
1632843600000|2021-09-28 15:40:00|1977.4|1974.4|1977.4|1974.4|1978.4|1975.4|1975.4|1972.4|224
1632843900000|2021-09-28 15:45:00|1978.4|1975.4|1979.4|1976.4|1980.4|1977.4|1977.4|1974.4|185
1632844200000|2021-09-28 15:50:00|1978.4|1975.4|1977.4|1974.4|1979.4|1976.4|1976.9|1973.9|147
1632844500000|2021-09-28 15:55:00|1978.4|1975.4|1979.4|1976.4|1981.4|1978.4|1978.4|1975.4|285
1632844800000|2021-09-28 16:00:00|1980.3|1977.3|1983.4|1980.4|1984.3|1981.3|1980.3|1977.3|182
1632845100000|2021-09-28 16:05:00|1983.9|1980.9|1983.4|1980.4|1983.9|1980.9|1982.4|1979.4|64
1632845400000|2021-09-28 16:10:00|1982.4|1979.4|1982.9|1979.9|1983.4|1980.4|1982.4|1979.4|177
1632845700000|2021-09-28 16:15:00|1982.4|1979.4|1978.9|1975.9|1983.4|1980.4|1978.9|1975.9|194
1632846000000|2021-09-28 16:20:00|1979.4|1976.4|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|231
1632846300000|2021-09-28 16:25:00|1975.4|1972.4|1973.4|1970.4|1975.4|1972.4|1971.4|1968.4|546
1632846600000|2021-09-28 16:30:00|1973.9|1970.9|1973.4|1970.4|1975.4|1972.4|1972.4|1969.4|385
1632846900000|2021-09-28 16:35:00|1973.9|1970.9|1976.4|1973.4|1976.4|1973.4|1973.4|1970.4|255
1632847200000|2021-09-28 16:40:00|1976.3|1973.3|1974.4|1971.4|1976.4|1973.4|1974.4|1971.4|354
1632847500000|2021-09-28 16:45:00|1974.9|1971.9|1980.9|1977.9|1982.4|1979.4|1974.4|1971.4|644
1632847800000|2021-09-28 16:50:00|1981.4|1978.4|1988.4|1985.4|1988.4|1985.4|1980.4|1977.4|2256
1632848100000|2021-09-28 16:55:00|1987.4|1984.4|1989.4|1986.4|1989.4|1986.4|1986.4|1983.4|727
1632900600000|2021-09-29 07:30:00|1988.1|1985.1|1985.2|1982.2|1992.6|1989.6|1985.2|1982.2|1544
1632900900000|2021-09-29 07:35:00|1985.1|1982.1|1980.7|1977.7|1986.1|1983.1|1977.2|1974.2|469
1632901200000|2021-09-29 07:40:00|1980.2|1977.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|143
1632901500000|2021-09-29 07:45:00|1980.7|1977.7|1977.2|1974.2|1981.7|1978.7|1976.2|1973.2|206
1632901800000|2021-09-29 07:50:00|1978.2|1975.2|1978.2|1975.2|1979.7|1976.7|1977.2|1974.2|36
1632902100000|2021-09-29 07:55:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1978.2|1975.2|45
1632902400000|2021-09-29 08:00:00|1981.6|1978.6|1980.2|1977.2|1982.1|1979.1|1980.2|1977.2|46
1632902700000|2021-09-29 08:05:00|1979.7|1976.7|1979.2|1976.2|1981.2|1978.2|1979.2|1976.2|49
1632903000000|2021-09-29 08:10:00|1978.2|1975.2|1974.2|1971.2|1978.2|1975.2|1974.2|1971.2|139
1632903300000|2021-09-29 08:15:00|1973.2|1970.2|1977.2|1974.2|1979.1|1976.1|1973.2|1970.2|145
1632903600000|2021-09-29 08:20:00|1976.7|1973.7|1978.2|1975.2|1979.2|1976.2|1976.2|1973.2|39
1632903900000|2021-09-29 08:25:00|1978.1|1975.1|1974.2|1971.2|1978.1|1975.1|1973.2|1970.2|127
1632904200000|2021-09-29 08:30:00|1973.7|1970.7|1972.2|1969.2|1974.2|1971.2|1971.2|1968.2|98
1632904500000|2021-09-29 08:35:00|1971.7|1968.7|1970.2|1967.2|1972.2|1969.2|1969.2|1966.2|389
1632904800000|2021-09-29 08:40:00|1969.7|1966.7|1969.2|1966.2|1970.2|1967.2|1969.2|1966.2|20
1632905100000|2021-09-29 08:45:00|1969.7|1966.7|1968.2|1965.2|1970.2|1967.2|1968.2|1965.2|69
1632905400000|2021-09-29 08:50:00|1969.2|1966.2|1968.2|1965.2|1969.2|1966.2|1968.2|1965.2|88
1632905700000|2021-09-29 08:55:00|1967.2|1964.2|1968.2|1965.2|1968.2|1965.2|1966.2|1963.2|101
1632906000000|2021-09-29 09:00:00|1967.7|1964.7|1969.2|1966.2|1969.2|1966.2|1966.2|1963.2|94
1632906300000|2021-09-29 09:05:00|1968.2|1965.2|1965.2|1962.2|1968.2|1965.2|1965.2|1962.2|147
1632906600000|2021-09-29 09:10:00|1966.2|1963.2|1971.2|1968.2|1971.2|1968.2|1966.2|1963.2|108
1632906900000|2021-09-29 09:15:00|1972.2|1969.2|1970.2|1967.2|1972.2|1969.2|1969.7|1966.7|34
1632907200000|2021-09-29 09:20:00|1969.7|1966.7|1969.2|1966.2|1970.2|1967.2|1969.2|1966.2|37
1632907500000|2021-09-29 09:25:00|1968.2|1965.2|1968.2|1965.2|1968.2|1965.2|1967.2|1964.2|45
1632907800000|2021-09-29 09:30:00|1967.7|1964.7|1966.2|1963.2|1967.7|1964.7|1966.2|1963.2|34
1632908100000|2021-09-29 09:35:00|1966.1|1963.1|1966.2|1963.2|1967.2|1964.2|1966.1|1963.1|126
1632908400000|2021-09-29 09:40:00|1967.2|1964.2|1967.2|1964.2|1967.2|1964.2|1966.7|1963.7|139
1632908700000|2021-09-29 09:45:00|1967.1|1964.1|1967.2|1964.2|1967.2|1964.2|1966.2|1963.2|44
1632909000000|2021-09-29 09:50:00|1968.2|1965.2|1968.2|1965.2|1969.2|1966.2|1966.7|1963.7|144
1632909300000|2021-09-29 09:55:00|1967.7|1964.7|1966.2|1963.2|1967.7|1964.7|1966.2|1963.2|32
1632909600000|2021-09-29 10:00:00|1965.2|1962.2|1965.2|1962.2|1965.2|1962.2|1965.2|1962.2|96
1632909900000|2021-09-29 10:05:00|1965.1|1962.1|1965.2|1962.2|1965.2|1962.2|1963.1|1960.1|121
1632910200000|2021-09-29 10:10:00|1964.7|1961.7|1964.2|1961.2|1965.2|1962.2|1964.2|1961.2|116
1632910500000|2021-09-29 10:15:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.1|1960.1|62
1632910800000|2021-09-29 10:20:00|||||||||18
1632911100000|2021-09-29 10:25:00|1963.1|1960.1|1963.2|1960.2|1964.2|1961.2|1963.1|1960.1|63
1632911400000|2021-09-29 10:30:00|1964.2|1961.2|1962.2|1959.2|1964.2|1961.2|1962.2|1959.2|31
1632911700000|2021-09-29 10:35:00|1963.2|1960.2|1967.6|1964.6|1968.1|1965.1|1963.2|1960.2|142
1632912000000|2021-09-29 10:40:00|1967.1|1964.1|1971.1|1968.1|1972.1|1969.1|1967.1|1964.1|142
1632912300000|2021-09-29 10:45:00|1970.6|1967.6|1971.1|1968.1|1971.1|1968.1|1970.1|1967.1|17
1632912600000|2021-09-29 10:50:00|1972.1|1969.1|1974.1|1971.1|1974.6|1971.6|1971.1|1968.1|159
1632912900000|2021-09-29 10:55:00|1973.1|1970.1|1976.1|1973.1|1976.1|1973.1|1973.1|1970.1|93
1632913200000|2021-09-29 11:00:00|1975.6|1972.6|1974.1|1971.1|1976.1|1973.1|1974.1|1971.1|54
1632913500000|2021-09-29 11:05:00|1975.1|1972.1|1972.1|1969.1|1975.1|1972.1|1972.1|1969.1|93
1632913800000|2021-09-29 11:10:00|1973.1|1970.1|1976.1|1973.1|1976.1|1973.1|1972.6|1969.6|118
1632914100000|2021-09-29 11:15:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|166
1632914400000|2021-09-29 11:20:00|1978.1|1975.1|1976.1|1973.1|1978.1|1975.1|1976.1|1973.1|52
1632914700000|2021-09-29 11:25:00|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|1977.1|1974.1|8
1632915000000|2021-09-29 11:30:00|1978.1|1975.1|1976.1|1973.1|1979.1|1976.1|1976.1|1973.1|39
1632915300000|2021-09-29 11:35:00|1975.1|1972.1|1975.1|1972.1|1976.1|1973.1|1975.1|1972.1|45
1632915600000|2021-09-29 11:40:00|1976.1|1973.1|1976.1|1973.1|1976.6|1973.6|1976.1|1973.1|62
1632915900000|2021-09-29 11:45:00|1975.6|1972.6|1976.1|1973.1|1976.6|1973.6|1974.1|1971.1|160
1632916200000|2021-09-29 11:50:00|1977.1|1974.1|1976.1|1973.1|1977.1|1974.1|1976.1|1973.1|150
1632916500000|2021-09-29 11:55:00|1977.1|1974.1|1975.1|1972.1|1980.1|1977.1|1975.1|1972.1|172
1632916800000|2021-09-29 12:00:00|1975.6|1972.6|1976.1|1973.1|1979.1|1976.1|1975.1|1972.1|259
1632917100000|2021-09-29 12:05:00|1975.1|1972.1|1974.1|1971.1|1976.1|1973.1|1973.1|1970.1|208
1632917400000|2021-09-29 12:10:00|1973.1|1970.1|1979.1|1976.1|1980.1|1977.1|1973.1|1970.1|289
1632917700000|2021-09-29 12:15:00|1980.1|1977.1|1977.1|1974.1|1980.1|1977.1|1976.1|1973.1|389
1632918000000|2021-09-29 12:20:00|1978.1|1975.1|1978.6|1975.6|1979.1|1976.1|1978.1|1975.1|120
1632918300000|2021-09-29 12:25:00|1979.1|1976.1|1982.1|1979.1|1986.1|1983.1|1978.1|1975.1|864
1632918600000|2021-09-29 12:30:00|1983.1|1980.1|1980.1|1977.1|1984.1|1981.1|1979.1|1976.1|234
1632918900000|2021-09-29 12:35:00|1981.1|1978.1|1982.1|1979.1|1983.1|1980.1|1980.1|1977.1|310
1632919200000|2021-09-29 12:40:00|1983.1|1980.1|1988.1|1985.1|1989.1|1986.1|1982.1|1979.1|416
1632919500000|2021-09-29 12:45:00|1989.1|1986.1|1987.1|1984.1|1990.1|1987.1|1987.1|1984.1|337
1632919800000|2021-09-29 12:50:00|1986.1|1983.1|1986.1|1983.1|1987.1|1984.1|1984.1|1981.1|329
1632920100000|2021-09-29 12:55:00|1986|1983|1984.1|1981.1|1986.1|1983.1|1983.1|1980.1|138
1632920400000|2021-09-29 13:00:00|1983.6|1980.6|1984.1|1981.1|1988.1|1985.1|1983.6|1980.6|447
1632920700000|2021-09-29 13:05:00|1985.1|1982.1|1989.1|1986.1|1990|1987|1985.1|1982.1|244
1632921000000|2021-09-29 13:10:00|1988.1|1985.1|1990.1|1987.1|1990.1|1987.1|1988.1|1985.1|172
1632921300000|2021-09-29 13:15:00|1989.1|1986.1|1993.1|1990.1|1994.1|1991.1|1988|1985|698
1632921600000|2021-09-29 13:20:00|1992.1|1989.1|1986.1|1983.1|1994.1|1991.1|1986.1|1983.1|403
1632921900000|2021-09-29 13:25:00|1987.1|1984.1|1986.1|1983.1|1988.1|1985.1|1986.1|1983.1|128
1632922200000|2021-09-29 13:30:00|1987.1|1984.1|1987.1|1984.1|1990.1|1987.1|1986.1|1983.1|238
1632922500000|2021-09-29 13:35:00|1986.1|1983.1|1983.1|1980.1|1986.1|1983.1|1983.1|1980.1|334
1632922800000|2021-09-29 13:40:00|1984.1|1981.1|1981.1|1978.1|1985.1|1982.1|1981.1|1978.1|414
1632923100000|2021-09-29 13:45:00|1979.1|1976.1|1982.1|1979.1|1983.1|1980.1|1978.1|1975.1|276
1632923400000|2021-09-29 13:50:00|1982.6|1979.6|1983.1|1980.1|1985.1|1982.1|1982.1|1979.1|221
1632923700000|2021-09-29 13:55:00|1984.1|1981.1|1981.1|1978.1|1985.1|1982.1|1981.1|1978.1|203
1632924000000|2021-09-29 14:00:00|1980.1|1977.1|1982.1|1979.1|1983.1|1980.1|1980.1|1977.1|207
1632924300000|2021-09-29 14:05:00|1981.1|1978.1|1984.1|1981.1|1984.5|1981.5|1979.1|1976.1|209
1632924600000|2021-09-29 14:10:00|1984|1981|1984|1981|1984.1|1981.1|1981.1|1978.1|234
1632924900000|2021-09-29 14:15:00|1983|1980|1981.1|1978.1|1984|1981|1980.1|1977.1|143
1632925200000|2021-09-29 14:20:00|1982|1979|1982.1|1979.1|1985|1982|1982|1979|77
1632925500000|2021-09-29 14:25:00|1983|1980|1982.1|1979.1|1983.1|1980.1|1982.1|1979.1|48
1632925800000|2021-09-29 14:30:00|1981.1|1978.1|1983|1980|1983|1980|1979|1976|469
1632926100000|2021-09-29 14:35:00|1983.1|1980.1|1982.1|1979.1|1986|1983|1982.1|1979.1|430
1632926400000|2021-09-29 14:40:00|1981.6|1978.6|1986|1983|1986|1983|1981.1|1978.1|468
1632926700000|2021-09-29 14:45:00|1987|1984|1984.5|1981.5|1989|1986|1984|1981|632
1632927000000|2021-09-29 14:50:00|1985|1982|1988|1985|1988|1985|1985|1982|60
1632927300000|2021-09-29 14:55:00|1989|1986|1988|1985|1989|1986|1987|1984|588
1632927600000|2021-09-29 15:00:00|1989|1986|1990|1987|1992|1989|1988|1985|445
1632927900000|2021-09-29 15:05:00|1990.5|1987.5|1991|1988|1992|1989|1989|1986|109
1632928200000|2021-09-29 15:10:00|1990.5|1987.5|1989|1986|1991|1988|1988|1985|158
1632928500000|2021-09-29 15:15:00|1988|1985|1985|1982|1989|1986|1985|1982|345
1632928800000|2021-09-29 15:20:00|1985.5|1982.5|1987|1984|1988|1985|1985.5|1982.5|174
1632929100000|2021-09-29 15:25:00|1986|1983|1986|1983|1986|1983|1985|1982|141
1632929400000|2021-09-29 15:30:00|1985|1982|1986|1983|1988|1985|1985|1982|275
1632929700000|2021-09-29 15:35:00|1986.5|1983.5|1985|1982|1987|1984|1985|1982|226
1632930000000|2021-09-29 15:40:00|1984|1981|1982.1|1979.1|1985|1982|1982|1979|663
1632930300000|2021-09-29 15:45:00|1982|1979|1981.1|1978.1|1983.1|1980.1|1981.1|1978.1|244
1632930600000|2021-09-29 15:50:00|1982.1|1979.1|1982.1|1979.1|1984.1|1981.1|1982.1|1979.1|296
1632930900000|2021-09-29 15:55:00|1982.6|1979.6|1983.6|1980.6|1984.1|1981.1|1981.1|1978.1|303
1632931200000|2021-09-29 16:00:00|1984.1|1981.1|1985.1|1982.1|1986.1|1983.1|1983.1|1980.1|284
1632931500000|2021-09-29 16:05:00|1986.1|1983.1|1979.1|1976.1|1986.1|1983.1|1979.1|1976.1|332
1632931800000|2021-09-29 16:10:00|1978.1|1975.1|1980.1|1977.1|1981.1|1978.1|1978.1|1975.1|521
1632932100000|2021-09-29 16:15:00|1979.1|1976.1|1981.1|1978.1|1981.1|1978.1|1978.1|1975.1|268
1632932400000|2021-09-29 16:20:00|1981.6|1978.6|1979.1|1976.1|1981.6|1978.6|1976.1|1973.1|398
1632932700000|2021-09-29 16:25:00|1978.6|1975.6|1978.1|1975.1|1981.1|1978.1|1977.1|1974.1|353
1632933000000|2021-09-29 16:30:00|1979.1|1976.1|1979.1|1976.1|1981.1|1978.1|1977.1|1974.1|302
1632933300000|2021-09-29 16:35:00|1978.1|1975.1|1978.1|1975.1|1980.1|1977.1|1978.1|1975.1|382
1632933600000|2021-09-29 16:40:00|1978.6|1975.6|1978.1|1975.1|1979.6|1976.6|1977.1|1974.1|270
1632933900000|2021-09-29 16:45:00|1977.1|1974.1|1977.1|1974.1|1980.1|1977.1|1976.1|1973.1|526
1632934200000|2021-09-29 16:50:00|1976.1|1973.1|1971.1|1968.1|1977.1|1974.1|1971.1|1968.1|2308
1632934500000|2021-09-29 16:55:00|1970.6|1967.6|1971.1|1968.1|1975.1|1972.1|1970.1|1967.1|860
1632987000000|2021-09-30 07:30:00|1977.9|1974.9|1977.9|1974.9|1980.9|1977.9|1976.9|1973.9|268
1632987300000|2021-09-30 07:35:00|1977.4|1974.4|1979.9|1976.9|1979.9|1976.9|1974.9|1971.9|67
1632987600000|2021-09-30 07:40:00|1981.4|1978.4|1976.9|1973.9|1981.9|1978.9|1976.9|1973.9|132
1632987900000|2021-09-30 07:45:00|1977.4|1974.4|1979.4|1976.4|1980.4|1977.4|1977.4|1974.4|36
1632988200000|2021-09-30 07:50:00|1979.9|1976.9|1979.9|1976.9|1981.4|1978.4|1979.4|1976.4|88
1632988500000|2021-09-30 07:55:00|1980.9|1977.9|1976.4|1973.4|1980.9|1977.9|1974.4|1971.4|130
1632988800000|2021-09-30 08:00:00|1976.9|1973.9|1975.9|1972.9|1976.9|1973.9|1974.9|1971.9|51
1632989100000|2021-09-30 08:05:00|1976.4|1973.4|1976.9|1973.9|1976.9|1973.9|1976.4|1973.4|21
1632989400000|2021-09-30 08:10:00|1977.4|1974.4|1975.9|1972.9|1977.9|1974.9|1975.9|1972.9|23
1632989700000|2021-09-30 08:15:00|1976.4|1973.4|1977.9|1974.9|1978.9|1975.9|1975.9|1972.9|33
1632990000000|2021-09-30 08:20:00|1978.4|1975.4|1977.9|1974.9|1978.9|1975.9|1977.4|1974.4|94
1632990300000|2021-09-30 08:25:00|1977.4|1974.4|1978.4|1975.4|1978.4|1975.4|1976.9|1973.9|18
1632990600000|2021-09-30 08:30:00|1977.9|1974.9|1976.9|1973.9|1977.9|1974.9|1975.9|1972.9|34
1632990900000|2021-09-30 08:35:00|1977.4|1974.4|1977.9|1974.9|1977.9|1974.9|1977.4|1974.4|21
1632991200000|2021-09-30 08:40:00|||||||||8
1632991500000|2021-09-30 08:45:00|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|24
1632991800000|2021-09-30 08:50:00|1977.4|1974.4|1975.9|1972.9|1977.4|1974.4|1975.9|1972.9|51
1632992100000|2021-09-30 08:55:00|1976.4|1973.4|1975.9|1972.9|1976.4|1973.4|1975.9|1972.9|45
1632992400000|2021-09-30 09:00:00|||||||||7
1632992700000|2021-09-30 09:05:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|100
1632993000000|2021-09-30 09:10:00|||||||||73
1632993300000|2021-09-30 09:15:00|1973.9|1970.9|1975.9|1972.9|1976.9|1973.9|1973.9|1970.9|38
1632993600000|2021-09-30 09:20:00|1974.9|1971.9|1975.9|1972.9|1975.9|1972.9|1974.9|1971.9|33
1632993900000|2021-09-30 09:25:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|20
1632994200000|2021-09-30 09:30:00|1973.9|1970.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|65
1632994500000|2021-09-30 09:35:00|1974.9|1971.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|63
1632994800000|2021-09-30 09:40:00|||||||||20
1632995100000|2021-09-30 09:45:00|||||||||3
1632995400000|2021-09-30 09:50:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|19
1632995700000|2021-09-30 09:55:00|1973.9|1970.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|61
1632996000000|2021-09-30 10:00:00|1974.9|1971.9|1972.9|1969.9|1974.9|1971.9|1972.9|1969.9|47
1632996300000|2021-09-30 10:05:00|1973.9|1970.9|1974.9|1971.9|1974.9|1971.9|1973.9|1970.9|13
1632996600000|2021-09-30 10:10:00|1975.9|1972.9|1973.9|1970.9|1975.9|1972.9|1973.9|1970.9|50
1632996900000|2021-09-30 10:15:00|1972.9|1969.9|1972.9|1969.9|1973.4|1970.4|1972.9|1969.9|19
1632997200000|2021-09-30 10:20:00|||||||||57
1632997500000|2021-09-30 10:25:00|1971.9|1968.9|1969.9|1966.9|1971.9|1968.9|1969.9|1966.9|161
1632997800000|2021-09-30 10:30:00|1969.4|1966.4|1968.9|1965.9|1969.4|1966.4|1968.9|1965.9|162
1632998100000|2021-09-30 10:35:00|||||||||113
1632998400000|2021-09-30 10:40:00|1969.9|1966.9|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|119
1632998700000|2021-09-30 10:45:00|1969.4|1966.4|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|23
1632999000000|2021-09-30 10:50:00|||||||||35
1632999300000|2021-09-30 10:55:00|1968.9|1965.9|1968.9|1965.9|1968.9|1965.9|1968.9|1965.9|13
1632999600000|2021-09-30 11:00:00|1969.9|1966.9|1969.9|1966.9|1969.9|1966.9|1968.9|1965.9|49
1632999900000|2021-09-30 11:05:00|1970.9|1967.9|1972.9|1969.9|1973.9|1970.9|1970.9|1967.9|77
1633000200000|2021-09-30 11:10:00|1972.4|1969.4|1973.9|1970.9|1973.9|1970.9|1971.9|1968.9|143
1633000500000|2021-09-30 11:15:00|1972.9|1969.9|1974.9|1971.9|1974.9|1971.9|1972.9|1969.9|126
1633000800000|2021-09-30 11:20:00|1973.9|1970.9|1971.9|1968.9|1975.9|1972.9|1971.9|1968.9|202
1633001100000|2021-09-30 11:25:00|1973.9|1970.9|1970.9|1967.9|1973.9|1970.9|1970.9|1967.9|243
1633001400000|2021-09-30 11:30:00|1969.9|1966.9|1968.9|1965.9|1969.9|1966.9|1968.9|1965.9|55
1633001700000|2021-09-30 11:35:00|1967.9|1964.9|1967.9|1964.9|1968.9|1965.9|1967.9|1964.9|84
1633002000000|2021-09-30 11:40:00|1968.9|1965.9|1968.9|1965.9|1970.4|1967.4|1968.9|1965.9|101
1633002300000|2021-09-30 11:45:00|1967.9|1964.9|1968.9|1965.9|1969.9|1966.9|1966.9|1963.9|229
1633002600000|2021-09-30 11:50:00|1967.9|1964.9|1966.9|1963.9|1967.9|1964.9|1966.9|1963.9|43
1633002900000|2021-09-30 11:55:00|1967.4|1964.4|1966.9|1963.9|1967.4|1964.4|1966.9|1963.9|26
1633003200000|2021-09-30 12:00:00|1967.9|1964.9|1965.9|1962.9|1969.8|1966.8|1965.9|1962.9|279
1633003500000|2021-09-30 12:05:00|1967.9|1964.9|1962.9|1959.9|1967.9|1964.9|1962.9|1959.9|642
1633003800000|2021-09-30 12:10:00|1960.9|1957.9|1955.9|1952.9|1961.9|1958.9|1955.9|1952.9|893
1633004100000|2021-09-30 12:15:00|1956.9|1953.9|1957.9|1954.9|1959.9|1956.9|1955.9|1952.9|515
1633004400000|2021-09-30 12:20:00|1958.9|1955.9|1958.9|1955.9|1959.9|1956.9|1957.9|1954.9|153
1633004700000|2021-09-30 12:25:00|1957.9|1954.9|1959.9|1956.9|1959.9|1956.9|1957.8|1954.8|163
1633005000000|2021-09-30 12:30:00|1960.4|1957.4|1956.9|1953.9|1961.9|1958.9|1956.9|1953.9|331
1633005300000|2021-09-30 12:35:00|1955.9|1952.9|1960.8|1957.8|1960.8|1957.8|1955.9|1952.9|226
1633005600000|2021-09-30 12:40:00|1960.9|1957.9|1962.8|1959.8|1962.8|1959.8|1960.9|1957.9|115
1633005900000|2021-09-30 12:45:00|1961.8|1958.8|1960.9|1957.9|1962.8|1959.8|1960.4|1957.4|533
1633006200000|2021-09-30 12:50:00|1959.9|1956.9|1960.9|1957.9|1960.9|1957.9|1958.9|1955.9|104
1633006500000|2021-09-30 12:55:00|1962.9|1959.9|1962.8|1959.8|1965.9|1962.9|1961.8|1958.8|275
1633006800000|2021-09-30 13:00:00|1963.8|1960.8|1959.9|1956.9|1963.8|1960.8|1958.9|1955.9|427
1633007100000|2021-09-30 13:05:00|1959.4|1956.4|1960.4|1957.4|1960.9|1957.9|1958.9|1955.9|212
1633007400000|2021-09-30 13:10:00|1960.8|1957.8|1961.8|1958.8|1962.8|1959.8|1959.9|1956.9|197
1633007700000|2021-09-30 13:15:00|1962.8|1959.8|1958.9|1955.9|1962.8|1959.8|1958.9|1955.9|231
1633008000000|2021-09-30 13:20:00|1959.8|1956.8|1960.8|1957.8|1960.9|1957.9|1958.9|1955.9|190
1633008300000|2021-09-30 13:25:00|1959.9|1956.9|1961.8|1958.8|1962.9|1959.9|1958.9|1955.9|383
1633008600000|2021-09-30 13:30:00|1962.8|1959.8|1967.8|1964.8|1969.8|1966.8|1962.8|1959.8|441
1633008900000|2021-09-30 13:35:00|1968.8|1965.8|1968.8|1965.8|1970.8|1967.8|1966.8|1963.8|373
1633009200000|2021-09-30 13:40:00|1969.8|1966.8|1970.8|1967.8|1970.8|1967.8|1968.8|1965.8|475
1633009500000|2021-09-30 13:45:00|1971.8|1968.8|1972.8|1969.8|1975.8|1972.8|1970.8|1967.8|561
1633009800000|2021-09-30 13:50:00|1971.8|1968.8|1974.8|1971.8|1975.8|1972.8|1971.8|1968.8|154
1633010100000|2021-09-30 13:55:00|1973.8|1970.8|1969.8|1966.8|1975.8|1972.8|1969.8|1966.8|288
1633010400000|2021-09-30 14:00:00|1970.8|1967.8|1968.8|1965.8|1970.8|1967.8|1967.8|1964.8|364
1633010700000|2021-09-30 14:05:00|1968.3|1965.3|1973.8|1970.8|1973.8|1970.8|1968.3|1965.3|231
1633011000000|2021-09-30 14:10:00|1974.8|1971.8|1975.8|1972.8|1975.8|1972.8|1972.8|1969.8|278
1633011300000|2021-09-30 14:15:00|1976.8|1973.8|1976.8|1973.8|1978.8|1975.8|1975.8|1972.8|381
1633011600000|2021-09-30 14:20:00|1977.8|1974.8|1981.8|1978.8|1982.8|1979.8|1976.8|1973.8|312
1633011900000|2021-09-30 14:25:00|1980.8|1977.8|1977.8|1974.8|1981.8|1978.8|1977.8|1974.8|267
1633012200000|2021-09-30 14:30:00|1978.8|1975.8|1981.8|1978.8|1981.8|1978.8|1977.8|1974.8|360
1633012500000|2021-09-30 14:35:00|1982.8|1979.8|1985.8|1982.8|1987.3|1984.3|1982.8|1979.8|569
1633012800000|2021-09-30 14:40:00|1984.8|1981.8|1988.8|1985.8|1988.8|1985.8|1984.8|1981.8|391
1633013100000|2021-09-30 14:45:00|1989.8|1986.8|1990.8|1987.8|1990.8|1987.8|1987.8|1984.8|748
1633013400000|2021-09-30 14:50:00|1991.7|1988.7|1989.7|1986.7|1992.8|1989.8|1988.8|1985.8|627
1633013700000|2021-09-30 14:55:00|1988.8|1985.8|1986.8|1983.8|1989.7|1986.7|1985.8|1982.8|673
1633014000000|2021-09-30 15:00:00|1986.7|1983.7|1991.7|1988.7|1992.7|1989.7|1986.7|1983.7|446
1633014300000|2021-09-30 15:05:00|1990.8|1987.8|1986.7|1983.7|1991.7|1988.7|1986.7|1983.7|286
1633014600000|2021-09-30 15:10:00|1986.8|1983.8|1986.7|1983.7|1987.7|1984.7|1983.8|1980.8|425
1633014900000|2021-09-30 15:15:00|1987.7|1984.7|1987.7|1984.7|1988.7|1985.7|1986.2|1983.2|302
1633015200000|2021-09-30 15:20:00|1986.7|1983.7|1990.7|1987.7|1991.7|1988.7|1985.7|1982.7|402
1633015500000|2021-09-30 15:25:00|1991.7|1988.7|1999.7|1996.7|1999.7|1996.7|1991.7|1988.7|1527
1633015800000|2021-09-30 15:30:00|2000.7|1997.7|2005.6|2002.6|2007.6|2004.6|2000.7|1997.7|1708
1633016100000|2021-09-30 15:35:00|2004.7|2001.7|2011.6|2008.6|2013.1|2010.1|2004.6|2001.6|1399
1633016400000|2021-09-30 15:40:00|2010.6|2007.6|2017.6|2014.6|2017.6|2014.6|2004.6|2001.6|1246
1633016700000|2021-09-30 15:45:00|2017.1|2014.1|2014.6|2011.6|2018.6|2015.6|2012.6|2009.6|864
1633017000000|2021-09-30 15:50:00|2015.1|2012.1|2016.6|2013.6|2016.6|2013.6|2014.6|2011.6|409
1633017300000|2021-09-30 15:55:00|2017.6|2014.6|2018.6|2015.6|2018.6|2015.6|2016.6|2013.6|394
1633017600000|2021-09-30 16:00:00|2018.1|2015.1|2017.6|2014.6|2018.6|2015.6|2014.6|2011.6|747
1633017900000|2021-09-30 16:05:00|2018.6|2015.6|2008.6|2005.6|2018.6|2015.6|2008.6|2005.6|471
1633018200000|2021-09-30 16:10:00|2009.6|2006.6|2007.6|2004.6|2010.6|2007.6|2004.1|2001.1|824
1633018500000|2021-09-30 16:15:00|2006.7|2003.7|2003.6|2000.6|2009.1|2006.1|2002.1|1999.1|461
1633018800000|2021-09-30 16:20:00|2004.1|2001.1|2006.6|2003.6|2007.6|2004.6|2001.6|1998.6|291
1633019100000|2021-09-30 16:25:00|2007.6|2004.6|2006.6|2003.6|2008.6|2005.6|2006.6|2003.6|276
1633019400000|2021-09-30 16:30:00|2005.6|2002.6|2016.6|2013.6|2016.6|2013.6|2004.6|2001.6|785
1633019700000|2021-09-30 16:35:00|2015.6|2012.6|2023.6|2020.6|2023.6|2020.6|2015.6|2012.6|1187
1633020000000|2021-09-30 16:40:00|2024.6|2021.6|2025.6|2022.6|2026.6|2023.6|2021.6|2018.6|940
1633020300000|2021-09-30 16:45:00|2026.6|2023.6|2029.6|2026.6|2029.6|2026.6|2024.6|2021.6|1221
1633020600000|2021-09-30 16:50:00|2030.6|2027.6|2037.6|2034.6|2037.6|2034.6|2029.6|2026.6|5048
1633020900000|2021-09-30 16:55:00|2036.6|2033.6|2025.6|2022.6|2036.6|2033.6|2024.6|2021.6|1422
1633073400000|2021-10-01 07:30:00|2026.9|2023.9|2027.3|2024.3|2031.3|2028.3|2024.3|2021.3|461
1633073700000|2021-10-01 07:35:00|2028.3|2025.3|2023.4|2020.4|2028.4|2025.4|2021.4|2018.4|347
1633074000000|2021-10-01 07:40:00|2023.3|2020.3|2025.3|2022.3|2025.3|2022.3|2023.3|2020.3|64
1633074300000|2021-10-01 07:45:00|2026.3|2023.3|2027.3|2024.3|2027.3|2024.3|2025.3|2022.3|76
1633074600000|2021-10-01 07:50:00|2027.8|2024.8|2032.3|2029.3|2032.3|2029.3|2027.8|2024.8|197
1633074900000|2021-10-01 07:55:00|2032.8|2029.8|2033.3|2030.3|2034.3|2031.3|2032.3|2029.3|240
1633075200000|2021-10-01 08:00:00|2034.3|2031.3|2031.8|2028.8|2034.3|2031.3|2030.3|2027.3|224
1633075500000|2021-10-01 08:05:00|2031.3|2028.3|2027.8|2024.8|2031.3|2028.3|2027.3|2024.3|88
1633075800000|2021-10-01 08:10:00|2027.3|2024.3|2031.3|2028.3|2032.3|2029.3|2026.8|2023.8|220
1633076100000|2021-10-01 08:15:00|2030.8|2027.8|2029.3|2026.3|2033.3|2030.3|2028.3|2025.3|149
1633076400000|2021-10-01 08:20:00|2028.3|2025.3|2028.3|2025.3|2028.3|2025.3|2026.3|2023.3|88
1633076700000|2021-10-01 08:25:00|2027.3|2024.3|2026.8|2023.8|2027.3|2024.3|2024.3|2021.3|114
1633077000000|2021-10-01 08:30:00|2027.3|2024.3|2026.3|2023.3|2027.3|2024.3|2024.3|2021.3|108
1633077300000|2021-10-01 08:35:00|2025.3|2022.3|2023.4|2020.4|2025.3|2022.3|2022.4|2019.4|119
1633077600000|2021-10-01 08:40:00|2023.9|2020.9|2024.4|2021.4|2027.3|2024.3|2021.4|2018.4|200
1633077900000|2021-10-01 08:45:00|2024.3|2021.3|2023.4|2020.4|2024.3|2021.3|2022.4|2019.4|113
1633078200000|2021-10-01 08:50:00|2023.3|2020.3|2022.4|2019.4|2023.3|2020.3|2022.4|2019.4|78
1633078500000|2021-10-01 08:55:00|2021.4|2018.4|2022.4|2019.4|2022.4|2019.4|2021.4|2018.4|57
1633078800000|2021-10-01 09:00:00|2024.3|2021.3|2026.8|2023.8|2026.8|2023.8|2023.9|2020.9|208
1633079100000|2021-10-01 09:05:00|2027.3|2024.3|2027.4|2024.4|2027.4|2024.4|2025.4|2022.4|61
1633079400000|2021-10-01 09:10:00|2027.3|2024.3|2029.3|2026.3|2029.3|2026.3|2027.3|2024.3|73
1633079700000|2021-10-01 09:15:00|2028.9|2025.9|2029.3|2026.3|2029.4|2026.4|2028.4|2025.4|60
1633080000000|2021-10-01 09:20:00|2029.4|2026.4|2026.4|2023.4|2029.4|2026.4|2026.4|2023.4|42
1633080300000|2021-10-01 09:25:00|2027.3|2024.3|2028.3|2025.3|2028.3|2025.3|2027.3|2024.3|11
1633080600000|2021-10-01 09:30:00|2027.4|2024.4|2029.3|2026.3|2029.3|2026.3|2025.9|2022.9|192
1633080900000|2021-10-01 09:35:00|2028.4|2025.4|2026.3|2023.3|2028.4|2025.4|2026.3|2023.3|95
1633081200000|2021-10-01 09:40:00|2026.4|2023.4|2027.3|2024.3|2027.3|2024.3|2026.4|2023.4|7
1633081500000|2021-10-01 09:45:00|2027.8|2024.8|2027.3|2024.3|2027.8|2024.8|2027.3|2024.3|30
1633081800000|2021-10-01 09:50:00|2026.4|2023.4|2023.4|2020.4|2026.4|2023.4|2023.4|2020.4|144
1633082100000|2021-10-01 09:55:00|2023.9|2020.9|2023.4|2020.4|2024.4|2021.4|2023.4|2020.4|81
1633082400000|2021-10-01 10:00:00|2023.9|2020.9|2025.3|2022.3|2026.3|2023.3|2023.9|2020.9|70
1633082700000|2021-10-01 10:05:00|2024.4|2021.4|2023.3|2020.3|2024.4|2021.4|2023.3|2020.3|17
1633083000000|2021-10-01 10:10:00|2023.8|2020.8|2025.3|2022.3|2025.3|2022.3|2023.3|2020.3|35
1633083300000|2021-10-01 10:15:00|2025.8|2022.8|2024.8|2021.8|2027.3|2024.3|2024.8|2021.8|91
1633083600000|2021-10-01 10:20:00|2025.3|2022.3|2025.3|2022.3|2025.3|2022.3|2024.3|2021.3|23
1633083900000|2021-10-01 10:25:00|2026.8|2023.8|2026.3|2023.3|2027.3|2024.3|2026.3|2023.3|53
1633084200000|2021-10-01 10:30:00|2027.3|2024.3|2027.3|2024.3|2027.3|2024.3|2026.3|2023.3|53
1633084500000|2021-10-01 10:35:00|2026.3|2023.3|2025.3|2022.3|2026.3|2023.3|2025.3|2022.3|69
1633084800000|2021-10-01 10:40:00|2024.4|2021.4|2025.3|2022.3|2025.3|2022.3|2024.3|2021.3|27
1633085100000|2021-10-01 10:45:00|2024.3|2021.3|2023.3|2020.3|2024.3|2021.3|2022.8|2019.8|44
1633085400000|2021-10-01 10:50:00|2022.3|2019.3|2022.3|2019.3|2023.3|2020.3|2022.3|2019.3|68
1633085700000|2021-10-01 10:55:00|2021.4|2018.4|2015.4|2012.4|2021.4|2018.4|2014.9|2011.9|369
1633086000000|2021-10-01 11:00:00|2016.4|2013.4|2016.4|2013.4|2017.4|2014.4|2015.4|2012.4|125
1633086300000|2021-10-01 11:05:00|2015.9|2012.9|2019.3|2016.3|2020.3|2017.3|2015.4|2012.4|209
1633086600000|2021-10-01 11:10:00|2020.3|2017.3|2021.8|2018.8|2021.8|2018.8|2019.3|2016.3|72
1633086900000|2021-10-01 11:15:00|2021.3|2018.3|2019.3|2016.3|2022.3|2019.3|2019.3|2016.3|46
1633087200000|2021-10-01 11:20:00|2020.3|2017.3|2018.3|2015.3|2020.3|2017.3|2018.3|2015.3|39
1633087500000|2021-10-01 11:25:00|2018.8|2015.8|2018.3|2015.3|2019.8|2016.8|2018.3|2015.3|71
1633087800000|2021-10-01 11:30:00|2018.8|2015.8|2020.3|2017.3|2020.3|2017.3|2017.3|2014.3|97
1633088100000|2021-10-01 11:35:00|2020.8|2017.8|2019.3|2016.3|2022.3|2019.3|2018.3|2015.3|106
1633088400000|2021-10-01 11:40:00|2018.3|2015.3|2018.4|2015.4|2018.4|2015.4|2016.3|2013.3|91
1633088700000|2021-10-01 11:45:00|2019.4|2016.4|2017.4|2014.4|2019.4|2016.4|2016.9|2013.9|52
1633089000000|2021-10-01 11:50:00|2016.4|2013.4|2013.4|2010.4|2016.4|2013.4|2013.4|2010.4|159
1633089300000|2021-10-01 11:55:00|2012.4|2009.4|2015.4|2012.4|2018.3|2015.3|2012.4|2009.4|372
1633089600000|2021-10-01 12:00:00|2014.9|2011.9|2013.4|2010.4|2015.4|2012.4|2012.4|2009.4|234
1633089900000|2021-10-01 12:05:00|2012.4|2009.4|2013.4|2010.4|2015.3|2012.3|2012.4|2009.4|361
1633090200000|2021-10-01 12:10:00|2012.4|2009.4|2009.4|2006.4|2012.4|2009.4|2007.9|2004.9|1093
1633090500000|2021-10-01 12:15:00|2010.4|2007.4|2009.4|2006.4|2010.4|2007.4|2009.4|2006.4|152
1633090800000|2021-10-01 12:20:00|2008.4|2005.4|2009.9|2006.9|2010.4|2007.4|2006.4|2003.4|394
1633091100000|2021-10-01 12:25:00|2009.4|2006.4|2011.3|2008.3|2011.3|2008.3|2008.4|2005.4|311
1633091400000|2021-10-01 12:30:00|2012.3|2009.3|2010.4|2007.4|2014.3|2011.3|2010.3|2007.3|251
1633091700000|2021-10-01 12:35:00|2010.3|2007.3|2005.4|2002.4|2010.3|2007.3|2005.4|2002.4|147
1633092000000|2021-10-01 12:40:00|2006.4|2003.4|2007.4|2004.4|2007.4|2004.4|2004.4|2001.4|296
1633092300000|2021-10-01 12:45:00|2006.4|2003.4|2006.4|2003.4|2008.4|2005.4|2006.4|2003.4|230
1633092600000|2021-10-01 12:50:00|2007.4|2004.4|2004.4|2001.4|2007.4|2004.4|2003.4|2000.4|202
1633092900000|2021-10-01 12:55:00|2003.4|2000.4|2004.4|2001.4|2005.4|2002.4|2003.4|2000.4|257
1633093200000|2021-10-01 13:00:00|2003.4|2000.4|2004.4|2001.4|2004.4|2001.4|2002.4|1999.4|439
1633093500000|2021-10-01 13:05:00|2005.4|2002.4|2007.4|2004.4|2008.4|2005.4|2004.4|2001.4|329
1633093800000|2021-10-01 13:10:00|2008.4|2005.4|2008.3|2005.3|2011.4|2008.4|2008.3|2005.3|243
1633094100000|2021-10-01 13:15:00|2008.4|2005.4|2013.3|2010.3|2017.3|2014.3|2008.3|2005.3|634
1633094400000|2021-10-01 13:20:00|2014.3|2011.3|2014.3|2011.3|2017.3|2014.3|2013.3|2010.3|183
1633094700000|2021-10-01 13:25:00|2013.3|2010.3|2015.3|2012.3|2016.3|2013.3|2011.3|2008.3|221
1633095000000|2021-10-01 13:30:00|2014.8|2011.8|2012.3|2009.3|2017.3|2014.3|2012.3|2009.3|289
1633095300000|2021-10-01 13:35:00|2012.4|2009.4|2013.3|2010.3|2014.3|2011.3|2011.3|2008.3|360
1633095600000|2021-10-01 13:40:00|2012.8|2009.8|2010.3|2007.3|2014.3|2011.3|2010.3|2007.3|268
1633095900000|2021-10-01 13:45:00|2009.3|2006.3|2015.3|2012.3|2015.3|2012.3|2009.3|2006.3|240
1633096200000|2021-10-01 13:50:00|2014.3|2011.3|2016.3|2013.3|2018.3|2015.3|2014.3|2011.3|395
1633096500000|2021-10-01 13:55:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2015.3|2012.3|245
1633096800000|2021-10-01 14:00:00|2018.3|2015.3|2019.3|2016.3|2020.3|2017.3|2017.4|2014.4|361
1633097100000|2021-10-01 14:05:00|2018.3|2015.3|2013.3|2010.3|2018.3|2015.3|2012.3|2009.3|233
1633097400000|2021-10-01 14:10:00|2012.3|2009.3|2012.3|2009.3|2012.3|2009.3|2010.3|2007.3|232
1633097700000|2021-10-01 14:15:00|2011.3|2008.3|2018.3|2015.3|2019.3|2016.3|2009.3|2006.3|353
1633098000000|2021-10-01 14:20:00|2019.3|2016.3|2023.3|2020.3|2025.3|2022.3|2017.3|2014.3|465
1633098300000|2021-10-01 14:25:00|2023.8|2020.8|2024.3|2021.3|2025.3|2022.3|2023.3|2020.3|337
1633098600000|2021-10-01 14:30:00|2025.3|2022.3|2023.3|2020.3|2027.3|2024.3|2022.3|2019.3|595
1633098900000|2021-10-01 14:35:00|2022.3|2019.3|2022.3|2019.3|2025.3|2022.3|2022.3|2019.3|332
1633099200000|2021-10-01 14:40:00|2023.3|2020.3|2020.3|2017.3|2024.3|2021.3|2020.3|2017.3|321
1633099500000|2021-10-01 14:45:00|2019.3|2016.3|2017.3|2014.3|2020.3|2017.3|2017.3|2014.3|302
1633099800000|2021-10-01 14:50:00|2018.3|2015.3|2015.3|2012.3|2018.3|2015.3|2014.3|2011.3|367
1633100100000|2021-10-01 14:55:00|2016.3|2013.3|2021.3|2018.3|2021.3|2018.3|2016.3|2013.3|382
1633100400000|2021-10-01 15:00:00|2019.8|2016.8|2018.3|2015.3|2019.8|2016.8|2017.3|2014.3|191
1633100700000|2021-10-01 15:05:00|2019.3|2016.3|2022.3|2019.3|2023.3|2020.3|2019.3|2016.3|190
1633101000000|2021-10-01 15:10:00|2021.3|2018.3|2023.3|2020.3|2023.3|2020.3|2020.3|2017.3|112
1633101300000|2021-10-01 15:15:00|2022.8|2019.8|2019.3|2016.3|2023.3|2020.3|2019.3|2016.3|184
1633101600000|2021-10-01 15:20:00|2020.3|2017.3|2019.3|2016.3|2020.3|2017.3|2017.3|2014.3|312
1633101900000|2021-10-01 15:25:00|2020.3|2017.3|2023.8|2020.8|2023.8|2020.8|2019.3|2016.3|214
1633102200000|2021-10-01 15:30:00|2024.3|2021.3|2023.3|2020.3|2026.2|2023.2|2023.3|2020.3|387
1633102500000|2021-10-01 15:35:00|2022.8|2019.8|2018.8|2015.8|2023.3|2020.3|2018.3|2015.3|208
1633102800000|2021-10-01 15:40:00|2019.3|2016.3|2017.3|2014.3|2020.3|2017.3|2016.3|2013.3|267
1633103100000|2021-10-01 15:45:00|2018.3|2015.3|2017.3|2014.3|2019.8|2016.8|2017.3|2014.3|137
1633103400000|2021-10-01 15:50:00|2016.3|2013.3|2017.3|2014.3|2017.3|2014.3|2014.3|2011.3|171
1633103700000|2021-10-01 15:55:00|2016.4|2013.4|2015.3|2012.3|2016.4|2013.4|2012.3|2009.3|281
1633104000000|2021-10-01 16:00:00|2014.8|2011.8|2012.3|2009.3|2015.3|2012.3|2012.3|2009.3|135
1633104300000|2021-10-01 16:05:00|2011.4|2008.4|2012.3|2009.3|2013.3|2010.3|2010.8|2007.8|198
1633104600000|2021-10-01 16:10:00|2012.4|2009.4|2013.8|2010.8|2013.8|2010.8|2009.8|2006.8|649
1633104900000|2021-10-01 16:15:00|2013.3|2010.3|2016.8|2013.8|2019.3|2016.3|2013.3|2010.3|330
1633105200000|2021-10-01 16:20:00|2017.3|2014.3|2017.3|2014.3|2018.3|2015.3|2016.3|2013.3|129
1633105500000|2021-10-01 16:25:00|2016.3|2013.3|2016.3|2013.3|2016.8|2013.8|2012.3|2009.3|277
1633105800000|2021-10-01 16:30:00|2017.3|2014.3|2016.3|2013.3|2018.3|2015.3|2014.3|2011.3|230
1633106100000|2021-10-01 16:35:00|2017.3|2014.3|2020.3|2017.3|2020.3|2017.3|2015.3|2012.3|245
1633106400000|2021-10-01 16:40:00|2021.3|2018.3|2019.3|2016.3|2021.3|2018.3|2018.3|2015.3|247
1633106700000|2021-10-01 16:45:00|2018.3|2015.3|2017.3|2014.3|2019.3|2016.3|2015.3|2012.3|448
1633107000000|2021-10-01 16:50:00|2016.4|2013.4|2002.3|1999.3|2016.4|2013.4|2002.3|1999.3|2411
1633107300000|2021-10-01 16:55:00|2002.8|1999.8|2004.3|2001.3|2008.3|2005.3|2002.8|1999.8|970
1633332600000|2021-10-04 07:30:00|1986.4|1983.4|1986.4|1983.4|1992.4|1989.4|1986.4|1983.4|581
1633332900000|2021-10-04 07:35:00|1987.4|1984.4|1989.5|1986.5|1990.5|1987.5|1986|1983|353
1633333200000|2021-10-04 07:40:00|1990|1987|1991.5|1988.5|1993|1990|1990|1987|83
1633333500000|2021-10-04 07:45:00|1991|1988|1995|1992|1995.5|1992.5|1990|1987|88
1633333800000|2021-10-04 07:50:00|1994.5|1991.5|1995.5|1992.5|1995.5|1992.5|1993.5|1990.5|39
1633334100000|2021-10-04 07:55:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|27
1633334400000|2021-10-04 08:00:00|1995.5|1992.5|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|89
1633334700000|2021-10-04 08:05:00|1992.5|1989.5|1992.5|1989.5|1992.5|1989.5|1991|1988|42
1633335000000|2021-10-04 08:10:00|1993.5|1990.5|1992.5|1989.5|1994.5|1991.5|1992.5|1989.5|119
1633335300000|2021-10-04 08:15:00|1993|1990|1994.5|1991.5|1994.5|1991.5|1992.5|1989.5|30
1633335600000|2021-10-04 08:20:00|1995|1992|1994.5|1991.5|1996|1993|1993.5|1990.5|83
1633335900000|2021-10-04 08:25:00|1995|1992|1997.5|1994.5|1997.5|1994.5|1994.5|1991.5|19
1633336200000|2021-10-04 08:30:00|1997.4|1994.4|1997.5|1994.5|1997.5|1994.5|1995.5|1992.5|105
1633336500000|2021-10-04 08:35:00|1995.6|1992.6|1996.5|1993.5|1997|1994|1995.5|1992.5|73
1633336800000|2021-10-04 08:40:00|1997.5|1994.5|2000.5|1997.5|2002.9|1999.9|1997.5|1994.5|374
1633337100000|2021-10-04 08:45:00|1999.5|1996.5|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|34
1633337400000|2021-10-04 08:50:00|2001.5|1998.5|2003.4|2000.4|2003.5|2000.5|2001.5|1998.5|50
1633337700000|2021-10-04 08:55:00|2003.5|2000.5|2004.4|2001.4|2004.4|2001.4|2003.5|2000.5|56
1633338000000|2021-10-04 09:00:00|2004.5|2001.5|2004.5|2001.5|2004.5|2001.5|2004.5|2001.5|217
1633338300000|2021-10-04 09:05:00|2004.4|2001.4|2004.4|2001.4|2004.5|2001.5|2003.5|2000.5|133
1633338600000|2021-10-04 09:10:00|2003.4|2000.4|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|53
1633338900000|2021-10-04 09:15:00|2004.4|2001.4|2003.4|2000.4|2004.4|2001.4|2003.4|2000.4|109
1633339200000|2021-10-04 09:20:00|2002.4|1999.4|2002.9|1999.9|2003.4|2000.4|2002.4|1999.4|40
1633339500000|2021-10-04 09:25:00|2002.4|1999.4|2003.4|2000.4|2003.9|2000.9|2002.4|1999.4|14
1633339800000|2021-10-04 09:30:00|2004.4|2001.4|2003.4|2000.4|2004.4|2001.4|2003.4|2000.4|71
1633340100000|2021-10-04 09:35:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2002.4|1999.4|18
1633340400000|2021-10-04 09:40:00|2002.9|1999.9|2003.4|2000.4|2003.4|2000.4|2002.4|1999.4|8
1633340700000|2021-10-04 09:45:00|2002.5|1999.5|2003.4|2000.4|2003.4|2000.4|2000.5|1997.5|26
1633341000000|2021-10-04 09:50:00|2003.9|2000.9|2004.4|2001.4|2004.4|2001.4|2003.4|2000.4|15
1633341300000|2021-10-04 09:55:00|2004.9|2001.9|2005.4|2002.4|2005.4|2002.4|2004.9|2001.9|31
1633341600000|2021-10-04 10:00:00|2004.9|2001.9|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|44
1633341900000|2021-10-04 10:05:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|79
1633342200000|2021-10-04 10:10:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|119
1633342500000|2021-10-04 10:15:00|||||||||17
1633342800000|2021-10-04 10:20:00|2004.5|2001.5|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|61
1633343100000|2021-10-04 10:25:00|2004.4|2001.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|39
1633343400000|2021-10-04 10:30:00|2004.4|2001.4|2005.4|2002.4|2005.4|2002.4|2004.4|2001.4|58
1633343700000|2021-10-04 10:35:00|2004.5|2001.5|2004.4|2001.4|2004.5|2001.5|2004.4|2001.4|40
1633344000000|2021-10-04 10:40:00|2004.5|2001.5|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|76
1633344300000|2021-10-04 10:45:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|47
1633344600000|2021-10-04 10:50:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|121
1633344900000|2021-10-04 10:55:00|2005.5|2002.5|2005.4|2002.4|2006.4|2003.4|2005.4|2002.4|60
1633345200000|2021-10-04 11:00:00|2004.5|2001.5|2004.4|2001.4|2004.5|2001.5|2004.4|2001.4|19
1633345500000|2021-10-04 11:05:00|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|2005.4|2002.4|26
1633345800000|2021-10-04 11:10:00|2005.9|2002.9|2006.4|2003.4|2006.4|2003.4|2005.9|2002.9|48
1633346100000|2021-10-04 11:15:00|||||||||84
1633346400000|2021-10-04 11:20:00|2006.5|2003.5|2006.4|2003.4|2006.5|2003.5|2006.4|2003.4|15
1633346700000|2021-10-04 11:25:00|||||||||28
1633347000000|2021-10-04 11:30:00|2007.4|2004.4|2007.4|2004.4|2008.4|2005.4|2007.4|2004.4|124
1633347300000|2021-10-04 11:35:00|2007.9|2004.9|2007.4|2004.4|2007.9|2004.9|2007.4|2004.4|37
1633347600000|2021-10-04 11:40:00|2007.9|2004.9|2007.4|2004.4|2007.9|2004.9|2007.4|2004.4|33
1633347900000|2021-10-04 11:45:00|||||||||44
1633348200000|2021-10-04 11:50:00|2006.5|2003.5|2007.5|2004.5|2007.5|2004.5|2005.9|2002.9|244
1633348500000|2021-10-04 11:55:00|2006.5|2003.5|1998.6|1995.6|2006.5|2003.5|1998.6|1995.6|982
1633348800000|2021-10-04 12:00:00|1999.1|1996.1|1991.1|1988.1|1999.6|1996.6|1990.7|1987.7|698
1633349100000|2021-10-04 12:05:00|1990.7|1987.7|1989.7|1986.7|1992.6|1989.6|1987.7|1984.7|1187
1633349400000|2021-10-04 12:10:00|1987.7|1984.7|1987.7|1984.7|1988.7|1985.7|1986.7|1983.7|484
1633349700000|2021-10-04 12:15:00|1988.6|1985.6|1989.7|1986.7|1989.7|1986.7|1987.7|1984.7|370
1633350000000|2021-10-04 12:20:00|1988.7|1985.7|1988.7|1985.7|1988.7|1985.7|1986.7|1983.7|343
1633350300000|2021-10-04 12:25:00|1989.7|1986.7|1989.7|1986.7|1990.7|1987.7|1987.7|1984.7|175
1633350600000|2021-10-04 12:30:00|1988.7|1985.7|1982.2|1979.2|1988.7|1985.7|1981.7|1978.7|412
1633350900000|2021-10-04 12:35:00|1982.7|1979.7|1971.7|1968.7|1982.7|1979.7|1970.3|1967.3|1306
1633351200000|2021-10-04 12:40:00|1971.3|1968.3|1967.8|1964.8|1973.7|1970.7|1967.7|1964.7|1220
1633351500000|2021-10-04 12:45:00|1968.3|1965.3|1973.7|1970.7|1973.7|1970.7|1967.8|1964.8|658
1633351800000|2021-10-04 12:50:00|1973.2|1970.2|1975.7|1972.7|1977.7|1974.7|1973.2|1970.2|475
1633352100000|2021-10-04 12:55:00|1974.7|1971.7|1975.7|1972.7|1979.6|1976.6|1974.7|1971.7|465
1633352400000|2021-10-04 13:00:00|1976.2|1973.2|1973.7|1970.7|1976.7|1973.7|1973.7|1970.7|219
1633352700000|2021-10-04 13:05:00|1972.7|1969.7|1972.7|1969.7|1974.7|1971.7|1972.7|1969.7|225
1633353000000|2021-10-04 13:10:00|1972.2|1969.2|1976.7|1973.7|1976.7|1973.7|1972.2|1969.2|299
1633353300000|2021-10-04 13:15:00|1977.6|1974.6|1974.7|1971.7|1977.6|1974.6|1974.7|1971.7|85
1633353600000|2021-10-04 13:20:00|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|1972.7|1969.7|141
1633353900000|2021-10-04 13:25:00|1972.7|1969.7|1976.7|1973.7|1976.7|1973.7|1972.7|1969.7|204
1633354200000|2021-10-04 13:30:00|1977.6|1974.6|1978.7|1975.7|1979.7|1976.7|1975.7|1972.7|462
1633354500000|2021-10-04 13:35:00|1978.6|1975.6|1975.7|1972.7|1978.6|1975.6|1974.7|1971.7|247
1633354800000|2021-10-04 13:40:00|1976.2|1973.2|1982.7|1979.7|1983.6|1980.6|1975.7|1972.7|501
1633355100000|2021-10-04 13:45:00|1982.6|1979.6|1990.1|1987.1|1990.6|1987.6|1981.7|1978.7|946
1633355400000|2021-10-04 13:50:00|1989.6|1986.6|1987.2|1984.2|1989.6|1986.6|1982.7|1979.7|591
1633355700000|2021-10-04 13:55:00|1987.6|1984.6|1985.6|1982.6|1988.6|1985.6|1984.7|1981.7|325
1633356000000|2021-10-04 14:00:00|1986.6|1983.6|1983.6|1980.6|1986.6|1983.6|1983.6|1980.6|230
1633356300000|2021-10-04 14:05:00|1984.1|1981.1|1990.6|1987.6|1992.6|1989.6|1984.1|1981.1|356
1633356600000|2021-10-04 14:10:00|1989.6|1986.6|1993.6|1990.6|1993.6|1990.6|1988.6|1985.6|535
1633356900000|2021-10-04 14:15:00|1992.6|1989.6|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|238
1633357200000|2021-10-04 14:20:00|1991.5|1988.5|1993.6|1990.6|1994.6|1991.6|1991.5|1988.5|107
1633357500000|2021-10-04 14:25:00|1994.5|1991.5|1992.5|1989.5|1994.6|1991.6|1989.6|1986.6|255
1633357800000|2021-10-04 14:30:00|1991.6|1988.6|1992.6|1989.6|1992.6|1989.6|1990.5|1987.5|155
1633358100000|2021-10-04 14:35:00|1991.6|1988.6|1988.6|1985.6|1992.6|1989.6|1988.6|1985.6|381
1633358400000|2021-10-04 14:40:00|1989.6|1986.6|1989.6|1986.6|1990.6|1987.6|1986.6|1983.6|281
1633358700000|2021-10-04 14:45:00|1989.1|1986.1|1987.6|1984.6|1989.6|1986.6|1986.6|1983.6|83
1633359000000|2021-10-04 14:50:00|1986.7|1983.7|1984.6|1981.6|1989.6|1986.6|1984.6|1981.6|373
1633359300000|2021-10-04 14:55:00|1983.6|1980.6|1978.7|1975.7|1983.6|1980.6|1978.6|1975.6|654
1633359600000|2021-10-04 15:00:00|1978.6|1975.6|1974.6|1971.6|1978.6|1975.6|1974.6|1971.6|410
1633359900000|2021-10-04 15:05:00|1974.7|1971.7|1973.6|1970.6|1975.6|1972.6|1973.6|1970.6|215
1633360200000|2021-10-04 15:10:00|1972.7|1969.7|1974.2|1971.2|1974.6|1971.6|1972.7|1969.7|212
1633360500000|2021-10-04 15:15:00|1974.6|1971.6|1975.7|1972.7|1975.7|1972.7|1973.7|1970.7|341
1633360800000|2021-10-04 15:20:00|1974.7|1971.7|1973.7|1970.7|1975.7|1972.7|1973.7|1970.7|269
1633361100000|2021-10-04 15:25:00|1973.6|1970.6|1972.7|1969.7|1973.7|1970.7|1972.7|1969.7|295
1633361400000|2021-10-04 15:30:00|1973.7|1970.7|1973.7|1970.7|1973.7|1970.7|1973.2|1970.2|71
1633361700000|2021-10-04 15:35:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|63
1633362000000|2021-10-04 15:40:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1971.7|1968.7|238
1633362300000|2021-10-04 15:45:00|1972.2|1969.2|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|253
1633362600000|2021-10-04 15:50:00|1972.6|1969.6|1971.7|1968.7|1972.6|1969.6|1971.7|1968.7|66
1633362900000|2021-10-04 15:55:00|1970.7|1967.7|1971.7|1968.7|1971.7|1968.7|1969.7|1966.7|917
1633363200000|2021-10-04 16:00:00|1970.7|1967.7|1969.7|1966.7|1970.7|1967.7|1969.7|1966.7|257
1633363500000|2021-10-04 16:05:00|1970.7|1967.7|1970.7|1967.7|1971.7|1968.7|1970.7|1967.7|551
1633363800000|2021-10-04 16:10:00|1969.7|1966.7|1969.7|1966.7|1970.6|1967.6|1969.7|1966.7|257
1633364100000|2021-10-04 16:15:00|||||||||46
1633364400000|2021-10-04 16:20:00|1968.7|1965.7|1966.7|1963.7|1968.7|1965.7|1965.7|1962.7|668
1633364700000|2021-10-04 16:25:00|1965.7|1962.7|1963.7|1960.7|1965.7|1962.7|1962.7|1959.7|410
1633365000000|2021-10-04 16:30:00|1963.2|1960.2|1965.7|1962.7|1967.7|1964.7|1962.7|1959.7|340
1633365300000|2021-10-04 16:35:00|1965.2|1962.2|1964.6|1961.6|1965.7|1962.7|1963.7|1960.7|137
1633365600000|2021-10-04 16:40:00|1964.2|1961.2|1963.2|1960.2|1964.7|1961.7|1962.7|1959.7|734
1633365900000|2021-10-04 16:45:00|1963.7|1960.7|1964.7|1961.7|1966.7|1963.7|1962.7|1959.7|563
1633366200000|2021-10-04 16:50:00|1964.2|1961.2|1967.6|1964.6|1969.6|1966.6|1963.2|1960.2|2191
1633366500000|2021-10-04 16:55:00|1967.1|1964.1|1967.6|1964.6|1969.6|1966.6|1966.6|1963.6|447
1633419000000|2021-10-05 07:30:00|1975.4|1972.4|1974.4|1971.4|1979.9|1976.9|1974.4|1971.4|231
1633419300000|2021-10-05 07:35:00|1974.3|1971.3|1973.4|1970.4|1974.4|1971.4|1971.9|1968.9|220
1633419600000|2021-10-05 07:40:00|1973.9|1970.9|1971.5|1968.5|1974.4|1971.4|1971.4|1968.4|67
1633419900000|2021-10-05 07:45:00|1971|1968|1974.4|1971.4|1974.4|1971.4|1971|1968|61
1633420200000|2021-10-05 07:50:00|1974.5|1971.5|1974.5|1971.5|1974.5|1971.5|1973.5|1970.5|147
1633420500000|2021-10-05 07:55:00|1974.4|1971.4|1974.5|1971.5|1974.5|1971.5|1974.4|1971.4|74
1633420800000|2021-10-05 08:00:00|1974|1971|1973.5|1970.5|1974.5|1971.5|1973.5|1970.5|29
1633421100000|2021-10-05 08:05:00|1973.9|1970.9|1974.4|1971.4|1974.4|1971.4|1973.9|1970.9|14
1633421400000|2021-10-05 08:10:00|1974|1971|1973.4|1970.4|1974.4|1971.4|1971.5|1968.5|82
1633421700000|2021-10-05 08:15:00|1973.5|1970.5|1973.5|1970.5|1975.4|1972.4|1973.5|1970.5|49
1633422000000|2021-10-05 08:20:00|1973.4|1970.4|1975.4|1972.4|1975.9|1972.9|1973.4|1970.4|82
1633422300000|2021-10-05 08:25:00|1974.4|1971.4|1971.4|1968.4|1974.4|1971.4|1971.4|1968.4|34
1633422600000|2021-10-05 08:30:00|1972.4|1969.4|1971.5|1968.5|1974.4|1971.4|1971.4|1968.4|44
1633422900000|2021-10-05 08:35:00|1971.4|1968.4|1966.5|1963.5|1971.4|1968.4|1966|1963|35
1633423200000|2021-10-05 08:40:00|1967.5|1964.5|1963.5|1960.5|1967.5|1964.5|1963.5|1960.5|225
1633423500000|2021-10-05 08:45:00|1964.5|1961.5|1963|1960|1964.5|1961.5|1962|1959|162
1633423800000|2021-10-05 08:50:00|1963.5|1960.5|1965.5|1962.5|1965.5|1962.5|1963.5|1960.5|60
1633424100000|2021-10-05 08:55:00|1966.5|1963.5|1969.5|1966.5|1969.5|1966.5|1966.5|1963.5|120
1633424400000|2021-10-05 09:00:00|1968.5|1965.5|1969.5|1966.5|1970.5|1967.5|1968.5|1965.5|147
1633424700000|2021-10-05 09:05:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|46
1633425000000|2021-10-05 09:10:00|1968.5|1965.5|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|7
1633425300000|2021-10-05 09:15:00|||||||||3
1633425600000|2021-10-05 09:20:00|1970.4|1967.4|1969.5|1966.5|1970.5|1967.5|1969.5|1966.5|23
1633425900000|2021-10-05 09:25:00|1969.4|1966.4|1968.5|1965.5|1969.4|1966.4|1968.5|1965.5|18
1633426200000|2021-10-05 09:30:00|1968|1965|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|23
1633426500000|2021-10-05 09:35:00|||||||||11
1633426800000|2021-10-05 09:40:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|77
1633427100000|2021-10-05 09:45:00|||||||||18
1633427400000|2021-10-05 09:50:00|1968.5|1965.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|34
1633427700000|2021-10-05 09:55:00|1966.5|1963.5|1967.5|1964.5|1968|1965|1966.5|1963.5|75
1633428000000|2021-10-05 10:00:00|1967|1964|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|21
1633428300000|2021-10-05 10:05:00|1966|1963|1966.5|1963.5|1966.5|1963.5|1965.5|1962.5|70
1633428600000|2021-10-05 10:10:00|1966|1963|1966.5|1963.5|1966.5|1963.5|1965.5|1962.5|30
1633428900000|2021-10-05 10:15:00|1966|1963|1962.5|1959.5|1966|1963|1962.5|1959.5|42
1633429200000|2021-10-05 10:20:00|1962.1|1959.1|1962.5|1959.5|1962.5|1959.5|1961.5|1958.5|29
1633429500000|2021-10-05 10:25:00|1963|1960|1962.5|1959.5|1963|1960|1962.5|1959.5|45
1633429800000|2021-10-05 10:30:00|||||||||1
1633430100000|2021-10-05 10:35:00|1963.5|1960.5|1965.5|1962.5|1965.5|1962.5|1963.5|1960.5|94
1633430400000|2021-10-05 10:40:00|1966.5|1963.5|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|95
1633430700000|2021-10-05 10:45:00|1966.4|1963.4|1966.5|1963.5|1968.4|1965.4|1966.4|1963.4|25
1633431000000|2021-10-05 10:50:00|1965.5|1962.5|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|45
1633431300000|2021-10-05 10:55:00|1965.5|1962.5|1966|1963|1966.5|1963.5|1965.5|1962.5|80
1633431600000|2021-10-05 11:00:00|1966.5|1963.5|1968.5|1965.5|1969.5|1966.5|1966.5|1963.5|89
1633431900000|2021-10-05 11:05:00|1969|1966|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|48
1633432200000|2021-10-05 11:10:00|1970|1967|1971.5|1968.5|1972.5|1969.5|1969.5|1966.5|64
1633432500000|2021-10-05 11:15:00|1971|1968|1971.5|1968.5|1974.5|1971.5|1970.5|1967.5|103
1633432800000|2021-10-05 11:20:00|1972|1969|1971.5|1968.5|1973.4|1970.4|1971.5|1968.5|26
1633433100000|2021-10-05 11:25:00|1971.4|1968.4|1974.9|1971.9|1975.4|1972.4|1971.4|1968.4|58
1633433400000|2021-10-05 11:30:00|1974.5|1971.5|1975.4|1972.4|1975.5|1972.5|1973.5|1970.5|45
1633433700000|2021-10-05 11:35:00|1975|1972|1976.4|1973.4|1976.4|1973.4|1974.4|1971.4|176
1633434000000|2021-10-05 11:40:00|1977.4|1974.4|1977.4|1974.4|1977.4|1974.4|1975.4|1972.4|101
1633434300000|2021-10-05 11:45:00|1976.4|1973.4|1977.3|1974.3|1977.4|1974.4|1976.4|1973.4|84
1633434600000|2021-10-05 11:50:00|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|65
1633434900000|2021-10-05 11:55:00|1977.3|1974.3|1980.3|1977.3|1981.3|1978.3|1977.3|1974.3|487
1633435200000|2021-10-05 12:00:00|1980.8|1977.8|1977.4|1974.4|1981.3|1978.3|1974.4|1971.4|686
1633435500000|2021-10-05 12:05:00|1977.3|1974.3|1977.4|1974.4|1983.3|1980.3|1975.4|1972.4|295
1633435800000|2021-10-05 12:10:00|1977.3|1974.3|1980.3|1977.3|1983.3|1980.3|1976.4|1973.4|456
1633436100000|2021-10-05 12:15:00|1981.3|1978.3|1980.3|1977.3|1982.3|1979.3|1980.3|1977.3|166
1633436400000|2021-10-05 12:20:00|1981.3|1978.3|1982.3|1979.3|1984.3|1981.3|1981.3|1978.3|221
1633436700000|2021-10-05 12:25:00|1983.3|1980.3|1983.3|1980.3|1983.8|1980.8|1980.3|1977.3|169
1633437000000|2021-10-05 12:30:00|1982.3|1979.3|1984.3|1981.3|1984.3|1981.3|1982.3|1979.3|104
1633437300000|2021-10-05 12:35:00|1983.3|1980.3|1994.3|1991.3|1996.2|1993.2|1983.3|1980.3|614
1633437600000|2021-10-05 12:40:00|1994.8|1991.8|1997.2|1994.2|1997.2|1994.2|1991.3|1988.3|440
1633437900000|2021-10-05 12:45:00|1996.7|1993.7|1997.3|1994.3|2000.2|1997.2|1996.2|1993.2|567
1633438200000|2021-10-05 12:50:00|1998.3|1995.3|1998.2|1995.2|2002.2|1999.2|1997.3|1994.3|270
1633438500000|2021-10-05 12:55:00|1998.7|1995.7|1992.3|1989.3|2001.2|1998.2|1991.8|1988.8|403
1633438800000|2021-10-05 13:00:00|1993.3|1990.3|1990.3|1987.3|1994.2|1991.2|1989.3|1986.3|250
1633439100000|2021-10-05 13:05:00|1989.8|1986.8|1986.3|1983.3|1990.3|1987.3|1986.2|1983.2|307
1633439400000|2021-10-05 13:10:00|1986.2|1983.2|1988.2|1985.2|1988.2|1985.2|1985.3|1982.3|469
1633439700000|2021-10-05 13:15:00|1987.2|1984.2|1987.3|1984.3|1988.3|1985.3|1984.3|1981.3|300
1633440000000|2021-10-05 13:20:00|1986.4|1983.4|1987.3|1984.3|1989.3|1986.3|1986.3|1983.3|180
1633440300000|2021-10-05 13:25:00|1986.3|1983.3|1981.3|1978.3|1986.3|1983.3|1980.4|1977.4|294
1633440600000|2021-10-05 13:30:00|1980.8|1977.8|1985.3|1982.3|1985.3|1982.3|1980.3|1977.3|269
1633440900000|2021-10-05 13:35:00|1986.3|1983.3|1983.3|1980.3|1986.3|1983.3|1981.3|1978.3|251
1633441200000|2021-10-05 13:40:00|1983.4|1980.4|1987.3|1984.3|1987.3|1984.3|1983.3|1980.3|131
1633441500000|2021-10-05 13:45:00|1988.3|1985.3|1990.2|1987.2|1991.3|1988.3|1988.3|1985.3|244
1633441800000|2021-10-05 13:50:00|1990.3|1987.3|1988.3|1985.3|1993.2|1990.2|1988.3|1985.3|262
1633442100000|2021-10-05 13:55:00|1989.3|1986.3|1986.3|1983.3|1989.3|1986.3|1986.3|1983.3|112
1633442400000|2021-10-05 14:00:00|1987.3|1984.3|1985.3|1982.3|1987.3|1984.3|1985.3|1982.3|123
1633442700000|2021-10-05 14:05:00|1986.3|1983.3|1991.3|1988.3|1991.3|1988.3|1986.3|1983.3|116
1633443000000|2021-10-05 14:10:00|1992.3|1989.3|1995.2|1992.2|1996.2|1993.2|1991.3|1988.3|371
1633443300000|2021-10-05 14:15:00|1994.3|1991.3|1996.2|1993.2|1998.7|1995.7|1994.2|1991.2|650
1633443600000|2021-10-05 14:20:00|1996.1|1993.1|1994.2|1991.2|1996.2|1993.2|1994.2|1991.2|182
1633443900000|2021-10-05 14:25:00|1995.2|1992.2|1993.2|1990.2|1996.2|1993.2|1993.2|1990.2|190
1633444200000|2021-10-05 14:30:00|1991.3|1988.3|1993.2|1990.2|1994.2|1991.2|1991.2|1988.2|251
1633444500000|2021-10-05 14:35:00|1994.2|1991.2|1994.2|1991.2|1996.2|1993.2|1993.2|1990.2|225
1633444800000|2021-10-05 14:40:00|1993.3|1990.3|1990.2|1987.2|1993.7|1990.7|1989.7|1986.7|237
1633445100000|2021-10-05 14:45:00|1991.2|1988.2|1992.2|1989.2|1993.2|1990.2|1991.2|1988.2|91
1633445400000|2021-10-05 14:50:00|1993.2|1990.2|1992.2|1989.2|1993.2|1990.2|1991.7|1988.7|177
1633445700000|2021-10-05 14:55:00|1993.2|1990.2|1994.2|1991.2|1995.2|1992.2|1993.2|1990.2|152
1633446000000|2021-10-05 15:00:00|1995.2|1992.2|1999.2|1996.2|1999.2|1996.2|1995.2|1992.2|333
1633446300000|2021-10-05 15:05:00|2000.1|1997.1|2001.2|1998.2|2001.7|1998.7|1999.2|1996.2|228
1633446600000|2021-10-05 15:10:00|2000.2|1997.2|1999.2|1996.2|2000.2|1997.2|1998.2|1995.2|84
1633446900000|2021-10-05 15:15:00|2000.2|1997.2|1999.2|1996.2|2001.2|1998.2|1999.2|1996.2|147
1633447200000|2021-10-05 15:20:00|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|1998.2|1995.2|251
1633447500000|2021-10-05 15:25:00|1997.7|1994.7|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|170
1633447800000|2021-10-05 15:30:00|1996.2|1993.2|1998.2|1995.2|1998.2|1995.2|1996.2|1993.2|267
1633448100000|2021-10-05 15:35:00|1997.7|1994.7|1997.2|1994.2|1998.2|1995.2|1997.2|1994.2|61
1633448400000|2021-10-05 15:40:00|1995.2|1992.2|1990.2|1987.2|1995.7|1992.7|1989.2|1986.2|602
1633448700000|2021-10-05 15:45:00|1991.2|1988.2|1996.2|1993.2|1996.2|1993.2|1991.2|1988.2|252
1633449000000|2021-10-05 15:50:00|1997.1|1994.1|1997.2|1994.2|1998.2|1995.2|1997.1|1994.1|98
1633449300000|2021-10-05 15:55:00|1996.2|1993.2|1992.2|1989.2|1996.2|1993.2|1990.7|1987.7|212
1633449600000|2021-10-05 16:00:00|||||||||63
1633449900000|2021-10-05 16:05:00|1993.2|1990.2|1987.2|1984.2|1993.2|1990.2|1986.3|1983.3|410
1633450200000|2021-10-05 16:10:00|1986.8|1983.8|1986.3|1983.3|1986.8|1983.8|1985.3|1982.3|47
1633450500000|2021-10-05 16:15:00|1986.2|1983.2|1986.2|1983.2|1987.3|1984.3|1985.2|1982.2|178
1633450800000|2021-10-05 16:20:00|1986.3|1983.3|1985.3|1982.3|1986.3|1983.3|1984.8|1981.8|107
1633451100000|2021-10-05 16:25:00|1986.2|1983.2|1986.3|1983.3|1986.3|1983.3|1983.3|1980.3|277
1633451400000|2021-10-05 16:30:00|1985.3|1982.3|1983.3|1980.3|1986.3|1983.3|1982.3|1979.3|420
1633451700000|2021-10-05 16:35:00|1982.8|1979.8|1981.3|1978.3|1983.3|1980.3|1981.3|1978.3|231
1633452000000|2021-10-05 16:40:00|1982.3|1979.3|1982.3|1979.3|1983.3|1980.3|1982.3|1979.3|260
1633452300000|2021-10-05 16:45:00|1982.8|1979.8|1980.9|1977.9|1983.4|1980.4|1980.3|1977.3|445
1633452600000|2021-10-05 16:50:00|1981.3|1978.3|1984.4|1981.4|1985.4|1982.4|1980.4|1977.4|1547
1633452900000|2021-10-05 16:55:00|1985.4|1982.4|1982.9|1979.9|1985.4|1982.4|1982.4|1979.4|728
1633505400000|2021-10-06 07:30:00|1982.7|1979.7|1979.7|1976.7|1985.2|1982.2|1977.2|1974.2|360
1633505700000|2021-10-06 07:35:00|1979.2|1976.2|1973.4|1970.4|1979.2|1976.2|1972.8|1969.8|224
1633506000000|2021-10-06 07:40:00|1973.3|1970.3|1974.3|1971.3|1975.3|1972.3|1973.3|1970.3|117
1633506300000|2021-10-06 07:45:00|1974.8|1971.8|1975.3|1972.3|1978.2|1975.2|1974.8|1971.8|123
1633506600000|2021-10-06 07:50:00|1974.3|1971.3|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|103
1633506900000|2021-10-06 07:55:00|1971.9|1968.9|1969.4|1966.4|1971.9|1968.9|1969.4|1966.4|492
1633507200000|2021-10-06 08:00:00|1968.9|1965.9|1965.4|1962.4|1968.9|1965.9|1964.4|1961.4|310
1633507500000|2021-10-06 08:05:00|1964.9|1961.9|1966.4|1963.4|1966.4|1963.4|1964.4|1961.4|91
1633507800000|2021-10-06 08:10:00|1967.4|1964.4|1966.4|1963.4|1968.4|1965.4|1966.4|1963.4|141
1633508100000|2021-10-06 08:15:00|1967.4|1964.4|1968.9|1965.9|1968.9|1965.9|1966.9|1963.9|82
1633508400000|2021-10-06 08:20:00|1969.4|1966.4|1972.4|1969.4|1973.4|1970.4|1969.4|1966.4|89
1633508700000|2021-10-06 08:25:00|1973.4|1970.4|1973.4|1970.4|1975.4|1972.4|1972.4|1969.4|62
1633509000000|2021-10-06 08:30:00|1974.4|1971.4|1974.4|1971.4|1975.4|1972.4|1974.4|1971.4|83
1633509300000|2021-10-06 08:35:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.4|1969.4|43
1633509600000|2021-10-06 08:40:00|1974.4|1971.4|1978.4|1975.4|1978.4|1975.4|1974.3|1971.3|222
1633509900000|2021-10-06 08:45:00|||||||||180
1633510200000|2021-10-06 08:50:00|1979.4|1976.4|1980.3|1977.3|1982.3|1979.3|1979.4|1976.4|192
1633510500000|2021-10-06 08:55:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|45
1633510800000|2021-10-06 09:00:00|1979.4|1976.4|1981.3|1978.3|1981.3|1978.3|1977.3|1974.3|111
1633511100000|2021-10-06 09:05:00|||||||||76
1633511400000|2021-10-06 09:10:00|1980.8|1977.8|1980.3|1977.3|1981.3|1978.3|1980.3|1977.3|17
1633511700000|2021-10-06 09:15:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|13
1633512000000|2021-10-06 09:20:00|1980.3|1977.3|1979.3|1976.3|1980.8|1977.8|1979.3|1976.3|35
1633512300000|2021-10-06 09:25:00|1979.2|1976.2|1978.8|1975.8|1979.3|1976.3|1978.3|1975.3|21
1633512600000|2021-10-06 09:30:00|1978.3|1975.3|1977.3|1974.3|1980.3|1977.3|1977.3|1974.3|25
1633512900000|2021-10-06 09:35:00|1976.8|1973.8|1976.3|1973.3|1977.3|1974.3|1974.3|1971.3|47
1633513200000|2021-10-06 09:40:00|1975.8|1972.8|1976.3|1973.3|1976.3|1973.3|1974.3|1971.3|54
1633513500000|2021-10-06 09:45:00|1975.8|1972.8|1976.3|1973.3|1976.3|1973.3|1975.8|1972.8|39
1633513800000|2021-10-06 09:50:00|1977.3|1974.3|1978.3|1975.3|1978.3|1975.3|1977.3|1974.3|14
1633514100000|2021-10-06 09:55:00|1977.3|1974.3|1977.3|1974.3|1978.3|1975.3|1976.8|1973.8|23
1633514400000|2021-10-06 10:00:00|1976.8|1973.8|1975.3|1972.3|1976.8|1973.8|1974.3|1971.3|59
1633514700000|2021-10-06 10:05:00|1974.3|1971.3|1975.3|1972.3|1975.3|1972.3|1974.3|1971.3|16
1633515000000|2021-10-06 10:10:00|1976.2|1973.2|1977.3|1974.3|1977.3|1974.3|1976.2|1973.2|46
1633515300000|2021-10-06 10:15:00|1978.3|1975.3|1979.3|1976.3|1979.3|1976.3|1978.3|1975.3|25
1633515600000|2021-10-06 10:20:00|1980.3|1977.3|1979.7|1976.7|1981.2|1978.2|1979.2|1976.2|55
1633515900000|2021-10-06 10:25:00|1979.3|1976.3|1980.2|1977.2|1980.7|1977.7|1979.2|1976.2|18
1633516200000|2021-10-06 10:30:00|1980.1|1977.1|1978.3|1975.3|1980.1|1977.1|1977.8|1974.8|23
1633516500000|2021-10-06 10:35:00|1977.8|1974.8|1979.2|1976.2|1979.2|1976.2|1977.3|1974.3|30
1633516800000|2021-10-06 10:40:00|1980.2|1977.2|1978.2|1975.2|1980.2|1977.2|1978.2|1975.2|21
1633517100000|2021-10-06 10:45:00|1978.3|1975.3|1979.2|1976.2|1979.2|1976.2|1978.3|1975.3|14
1633517700000|2021-10-06 10:55:00|1978.7|1975.7|1979.2|1976.2|1979.2|1976.2|1978.7|1975.7|4
1633518000000|2021-10-06 11:00:00|1978.3|1975.3|1978.3|1975.3|1979.2|1976.2|1978.2|1975.2|118
1633518300000|2021-10-06 11:05:00|1978.2|1975.2|1977.3|1974.3|1978.2|1975.2|1976.3|1973.3|49
1633518600000|2021-10-06 11:10:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|38
1633518900000|2021-10-06 11:15:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|53
1633519200000|2021-10-06 11:20:00|||||||||26
1633519500000|2021-10-06 11:25:00|1980.7|1977.7|1980.2|1977.2|1980.7|1977.7|1980.2|1977.2|45
1633519800000|2021-10-06 11:30:00|1979.2|1976.2|1981.2|1978.2|1981.2|1978.2|1978.2|1975.2|268
1633520100000|2021-10-06 11:35:00|1979.3|1976.3|1980.2|1977.2|1980.2|1977.2|1979.3|1976.3|50
1633520400000|2021-10-06 11:40:00|1980.3|1977.3|1980.3|1977.3|1980.7|1977.7|1980.2|1977.2|16
1633520700000|2021-10-06 11:45:00|1981.2|1978.2|1980.3|1977.3|1981.3|1978.3|1979.8|1976.8|131
1633521000000|2021-10-06 11:50:00|1980.2|1977.2|1980.3|1977.3|1980.3|1977.3|1979.3|1976.3|27
1633521300000|2021-10-06 11:55:00|1979.3|1976.3|1979.3|1976.3|1980.3|1977.3|1978.3|1975.3|123
1633521600000|2021-10-06 12:00:00|1978.8|1975.8|1971.4|1968.4|1979.3|1976.3|1970.4|1967.4|924
1633521900000|2021-10-06 12:05:00|1970.9|1967.9|1972.9|1969.9|1973.4|1970.4|1970.4|1967.4|239
1633522200000|2021-10-06 12:10:00|1972.4|1969.4|1974.4|1971.4|1975.4|1972.4|1969.4|1966.4|510
1633522500000|2021-10-06 12:15:00|1973.4|1970.4|1977.4|1974.4|1979.3|1976.3|1973.4|1970.4|178
1633522800000|2021-10-06 12:20:00|1977.3|1974.3|1980.3|1977.3|1981.3|1978.3|1976.3|1973.3|242
1633523100000|2021-10-06 12:25:00|1981.3|1978.3|1981.3|1978.3|1981.3|1978.3|1980.3|1977.3|236
1633523400000|2021-10-06 12:30:00|1980.3|1977.3|1977.3|1974.3|1981.3|1978.3|1977.3|1974.3|219
1633523700000|2021-10-06 12:35:00|1977.8|1974.8|1976.3|1973.3|1978.3|1975.3|1975.3|1972.3|108
1633524000000|2021-10-06 12:40:00|1975.3|1972.3|1976.3|1973.3|1979.3|1976.3|1975.3|1972.3|116
1633524300000|2021-10-06 12:45:00|1975.3|1972.3|1972.3|1969.3|1975.8|1972.8|1972.3|1969.3|155
1633524600000|2021-10-06 12:50:00|1973.3|1970.3|1971.3|1968.3|1973.3|1970.3|1971.3|1968.3|108
1633524900000|2021-10-06 12:55:00|1970.4|1967.4|1972.4|1969.4|1973.4|1970.4|1969.4|1966.4|264
1633525200000|2021-10-06 13:00:00|1973.3|1970.3|1975.3|1972.3|1975.3|1972.3|1972.3|1969.3|239
1633525500000|2021-10-06 13:05:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|176
1633525800000|2021-10-06 13:10:00|1979.3|1976.3|1980.3|1977.3|1980.3|1977.3|1978.3|1975.3|134
1633526100000|2021-10-06 13:15:00|1979.4|1976.4|1978.3|1975.3|1979.4|1976.4|1977.3|1974.3|105
1633526400000|2021-10-06 13:20:00|1979.3|1976.3|1976.3|1973.3|1979.3|1976.3|1976.3|1973.3|123
1633526700000|2021-10-06 13:25:00|1975.3|1972.3|1973.4|1970.4|1975.3|1972.3|1972.9|1969.9|159
1633527000000|2021-10-06 13:30:00|1972.4|1969.4|1975.4|1972.4|1977.3|1974.3|1972.4|1969.4|158
1633527300000|2021-10-06 13:35:00|1975.3|1972.3|1974.3|1971.3|1975.3|1972.3|1972.3|1969.3|579
1633527600000|2021-10-06 13:40:00|1973.4|1970.4|1972.3|1969.3|1973.9|1970.9|1969.4|1966.4|497
1633527900000|2021-10-06 13:45:00|1973.3|1970.3|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|273
1633528200000|2021-10-06 13:50:00|1973.3|1970.3|1973.3|1970.3|1973.3|1970.3|1973.3|1970.3|108
1633528500000|2021-10-06 13:55:00|1972.3|1969.3|1973.3|1970.3|1974.3|1971.3|1972.3|1969.3|430
1633528800000|2021-10-06 14:00:00|1972.3|1969.3|1974.3|1971.3|1974.3|1971.3|1972.3|1969.3|278
1633529100000|2021-10-06 14:05:00|1973.8|1970.8|1974.3|1971.3|1974.3|1971.3|1972.3|1969.3|349
1633529400000|2021-10-06 14:10:00|1973.3|1970.3|1973.8|1970.8|1974.3|1971.3|1972.3|1969.3|278
1633529700000|2021-10-06 14:15:00|1973.4|1970.4|1972.3|1969.3|1974.3|1971.3|1972.3|1969.3|116
1633530000000|2021-10-06 14:20:00|1973.3|1970.3|1972.4|1969.4|1973.3|1970.3|1971.3|1968.3|203
1633530300000|2021-10-06 14:25:00|1971.5|1968.5|1971.4|1968.4|1972.4|1969.4|1971.4|1968.4|194
1633530600000|2021-10-06 14:30:00|1971.5|1968.5|1969.4|1966.4|1972.4|1969.4|1969.4|1966.4|191
1633530900000|2021-10-06 14:35:00|1970.3|1967.3|1969.4|1966.4|1970.3|1967.3|1969.4|1966.4|307
1633531200000|2021-10-06 14:40:00|1970.3|1967.3|1969.4|1966.4|1970.3|1967.3|1968.4|1965.4|320
1633531500000|2021-10-06 14:45:00|1969.3|1966.3|1969.4|1966.4|1970.4|1967.4|1969.3|1966.3|267
1633531800000|2021-10-06 14:50:00|1970.4|1967.4|1977.3|1974.3|1979.3|1976.3|1970.3|1967.3|431
1633532100000|2021-10-06 14:55:00|1976.3|1973.3|1972.4|1969.4|1977.3|1974.3|1972.4|1969.4|150
1633532400000|2021-10-06 15:00:00|1972.3|1969.3|1970.4|1967.4|1973.4|1970.4|1970.4|1967.4|149
1633532700000|2021-10-06 15:05:00|1969.4|1966.4|1979.3|1976.3|1980.3|1977.3|1969.4|1966.4|512
1633533000000|2021-10-06 15:10:00|1980.2|1977.2|1978.3|1975.3|1980.2|1977.2|1977.3|1974.3|339
1633533300000|2021-10-06 15:15:00|1979.2|1976.2|1981.2|1978.2|1982.2|1979.2|1978.2|1975.2|395
1633533600000|2021-10-06 15:20:00|1980.2|1977.2|1979.3|1976.3|1981.2|1978.2|1978.3|1975.3|407
1633533900000|2021-10-06 15:25:00|1981.2|1978.2|1977.3|1974.3|1981.2|1978.2|1977.3|1974.3|359
1633534200000|2021-10-06 15:30:00|1977.8|1974.8|1977.3|1974.3|1978.3|1975.3|1977.3|1974.3|64
1633534500000|2021-10-06 15:35:00|1976.3|1973.3|1976.3|1973.3|1977.3|1974.3|1975.3|1972.3|133
1633534800000|2021-10-06 15:40:00|1976.4|1973.4|1976.4|1973.4|1978.3|1975.3|1976.4|1973.4|97
1633535100000|2021-10-06 15:45:00|1976.3|1973.3|1976.4|1973.4|1978.3|1975.3|1976.3|1973.3|97
1633535400000|2021-10-06 15:50:00|1976.3|1973.3|1978.3|1975.3|1978.3|1975.3|1976.3|1973.3|92
1633535700000|2021-10-06 15:55:00|1979.2|1976.2|1978.3|1975.3|1981.3|1978.3|1978.3|1975.3|120
1633536000000|2021-10-06 16:00:00|1978.4|1975.4|1979.3|1976.3|1980.3|1977.3|1977.8|1974.8|207
1633536300000|2021-10-06 16:05:00|1980.2|1977.2|1976.3|1973.3|1980.3|1977.3|1976.3|1973.3|174
1633536600000|2021-10-06 16:10:00|1977.3|1974.3|1979.3|1976.3|1979.3|1976.3|1977.3|1974.3|169
1633536900000|2021-10-06 16:15:00|1979.4|1976.4|1982.4|1979.4|1982.4|1979.4|1979.3|1976.3|166
1633537200000|2021-10-06 16:20:00|1982.3|1979.3|1980.3|1977.3|1982.4|1979.4|1980.3|1977.3|106
1633537500000|2021-10-06 16:25:00|1979.4|1976.4|1981.3|1978.3|1981.3|1978.3|1978.3|1975.3|342
1633537800000|2021-10-06 16:30:00|1980.3|1977.3|1978.3|1975.3|1980.3|1977.3|1977.3|1974.3|228
1633538100000|2021-10-06 16:35:00|1978.2|1975.2|1977.3|1974.3|1979.2|1976.2|1977.3|1974.3|345
1633538400000|2021-10-06 16:40:00|1976.3|1973.3|1981.3|1978.3|1981.3|1978.3|1976.3|1973.3|176
1633538700000|2021-10-06 16:45:00|1980.3|1977.3|1979.3|1976.3|1980.8|1977.8|1976.3|1973.3|370
1633539000000|2021-10-06 16:50:00|1980.2|1977.2|1974.2|1971.2|1980.3|1977.3|1974.2|1971.2|1732
1633539300000|2021-10-06 16:55:00|1973.3|1970.3|1973.2|1970.2|1974.3|1971.3|1973.2|1970.2|579
1633591800000|2021-10-07 07:30:00|1981.1|1978.1|1988.6|1985.6|1991.5|1988.5|1981.1|1978.1|542
1633592100000|2021-10-07 07:35:00|1988.5|1985.5|1990|1987|1991|1988|1987|1984|171
1633592400000|2021-10-07 07:40:00|1990.5|1987.5|1991|1988|1992|1989|1990|1987|120
1633592700000|2021-10-07 07:45:00|1991.5|1988.5|1989|1986|1993|1990|1989|1986|113
1633593000000|2021-10-07 07:50:00|1988.5|1985.5|1988|1985|1989.5|1986.5|1987.5|1984.5|111
1633593300000|2021-10-07 07:55:00|1988.1|1985.1|1992.5|1989.5|1993|1990|1988.1|1985.1|77
1633593600000|2021-10-07 08:00:00|1992.1|1989.1|1993|1990|1993|1990|1992|1989|45
1633593900000|2021-10-07 08:05:00|1992.9|1989.9|1991|1988|1993|1990|1990.5|1987.5|27
1633594200000|2021-10-07 08:10:00|1990|1987|1991|1988|1992|1989|1989|1986|57
1633594500000|2021-10-07 08:15:00|1991.4|1988.4|1987|1984|1991.5|1988.5|1987|1984|47
1633594800000|2021-10-07 08:20:00|1986.5|1983.5|1987|1984|1987|1984|1986|1983|124
1633595100000|2021-10-07 08:25:00|1986.5|1983.5|1988|1985|1988|1985|1983|1980|191
1633595400000|2021-10-07 08:30:00|1989|1986|1990|1987|1990|1987|1988|1985|41
1633595700000|2021-10-07 08:35:00|1990.5|1987.5|1991|1988|1991|1988|1990.5|1987.5|16
1633596000000|2021-10-07 08:40:00|1992|1989|1992|1989|1992|1989|1992|1989|18
1633596300000|2021-10-07 08:45:00|1991|1988|1990.5|1987.5|1992|1989|1990.5|1987.5|63
1633596600000|2021-10-07 08:50:00|1990|1987|1992|1989|1992|1989|1988.1|1985.1|170
1633596900000|2021-10-07 08:55:00|1991|1988|1991|1988|1991|1988|1990.5|1987.5|22
1633597200000|2021-10-07 09:00:00|1990.5|1987.5|1991|1988|1991|1988|1990.5|1987.5|17
1633597500000|2021-10-07 09:05:00|1990|1987|1990|1987|1991|1988|1990|1987|39
1633597800000|2021-10-07 09:10:00|1989|1986|1990|1987|1990|1987|1989|1986|87
1633598100000|2021-10-07 09:15:00|1991|1988|1992|1989|1993|1990|1991|1988|164
1633598400000|2021-10-07 09:20:00|1993|1990|1993|1990|1993|1990|1992|1989|45
1633598700000|2021-10-07 09:25:00|1992|1989|1993|1990|1993|1990|1992|1989|21
1633599000000|2021-10-07 09:30:00|||||||||51
1633599300000|2021-10-07 09:35:00|1994|1991|1994|1991|1994|1991|1994|1991|43
1633599600000|2021-10-07 09:40:00|1996|1993|1998|1995|1998|1995|1995|1992|248
1633599900000|2021-10-07 09:45:00|1997|1994|1996|1993|1997|1994|1996|1993|113
1633600200000|2021-10-07 09:50:00|1997|1994|1997|1994|1997|1994|1995|1992|61
1633600500000|2021-10-07 09:55:00|1996|1993|1996|1993|1996|1993|1996|1993|23
1633600800000|2021-10-07 10:00:00|1996.9|1993.9|1998.9|1995.9|1999|1996|1996.9|1993.9|142
1633601100000|2021-10-07 10:05:00|1999|1996|1998.5|1995.5|1999|1996|1998|1995|66
1633601400000|2021-10-07 10:10:00|1998.4|1995.4|1998.9|1995.9|1999|1996|1997|1994|128
1633601700000|2021-10-07 10:15:00|1998|1995|1995|1992|1998.4|1995.4|1995|1992|170
1633602000000|2021-10-07 10:20:00|1996|1993|1996|1993|1996|1993|1996|1993|29
1633602300000|2021-10-07 10:25:00|1995|1992|1995|1992|1995|1992|1995|1992|49
1633602600000|2021-10-07 10:30:00|1994|1991|1995|1992|1996|1993|1994|1991|172
1633602900000|2021-10-07 10:35:00|||||||||13
1633603200000|2021-10-07 10:40:00|1996|1993|1994|1991|1996|1993|1994|1991|58
1633603500000|2021-10-07 10:45:00|1993.9|1990.9|1994|1991|1994|1991|1993.9|1990.9|5
1633603800000|2021-10-07 10:50:00|1994.9|1991.9|1994.9|1991.9|1995|1992|1994.9|1991.9|35
1633604100000|2021-10-07 10:55:00|1995|1992|1996.9|1993.9|1996.9|1993.9|1995|1992|53
1633604400000|2021-10-07 11:00:00|1997|1994|1999.9|1996.9|1999.9|1996.9|1996.9|1993.9|233
1633604700000|2021-10-07 11:05:00|||||||||20
1633605000000|2021-10-07 11:10:00|1999.4|1996.4|1999.9|1996.9|1999.9|1996.9|1999.4|1996.4|57
1633605300000|2021-10-07 11:15:00|1999|1996|1999|1996|1999.9|1996.9|1998.9|1995.9|35
1633605600000|2021-10-07 11:20:00|1998.9|1995.9|1998.9|1995.9|1998.9|1995.9|1998.9|1995.9|6
1633605900000|2021-10-07 11:25:00|1999|1996|1997|1994|1999|1996|1997|1994|125
1633606200000|2021-10-07 11:30:00|1997.4|1994.4|1994|1991|1998|1995|1994|1991|29
1633606500000|2021-10-07 11:35:00|1994.9|1991.9|1996|1993|1996|1993|1994.9|1991.9|52
1633606800000|2021-10-07 11:40:00|1996.4|1993.4|1996.9|1993.9|1997.9|1994.9|1996|1993|62
1633607100000|2021-10-07 11:45:00|1995.9|1992.9|1995.9|1992.9|1996.9|1993.9|1995.4|1992.4|93
1633607400000|2021-10-07 11:50:00|1995.4|1992.4|1995|1992|1995.4|1992.4|1993.9|1990.9|38
1633607700000|2021-10-07 11:55:00|1994|1991|1996.9|1993.9|1997.4|1994.4|1992|1989|129
1633608000000|2021-10-07 12:00:00|1997.4|1994.4|1996.9|1993.9|1999.9|1996.9|1993.9|1990.9|375
1633608300000|2021-10-07 12:05:00|1997|1994|1998|1995|2000|1997|1997|1994|281
1633608600000|2021-10-07 12:10:00|1998.9|1995.9|1989.1|1986.1|1999|1996|1988|1985|375
1633608900000|2021-10-07 12:15:00|1989|1986|1989.5|1986.5|1991|1988|1988|1985|161
1633609200000|2021-10-07 12:20:00|1989.1|1986.1|1991|1988|1991|1988|1988|1985|241
1633609500000|2021-10-07 12:25:00|1990.9|1987.9|1991|1988|1992.9|1989.9|1990|1987|220
1633609800000|2021-10-07 12:30:00|1990.9|1987.9|1989|1986|1991|1988|1989|1986|193
1633610100000|2021-10-07 12:35:00|1989.1|1986.1|1989|1986|1990.1|1987.1|1989|1986|57
1633610400000|2021-10-07 12:40:00|1989.6|1986.6|1989|1986|1992|1989|1988.1|1985.1|240
1633610700000|2021-10-07 12:45:00|1989.1|1986.1|1995|1992|1996.9|1993.9|1989.1|1986.1|313
1633611000000|2021-10-07 12:50:00|1994|1991|1993|1990|1995|1992|1993|1990|108
1633611300000|2021-10-07 12:55:00|1992.1|1989.1|1992.1|1989.1|1995.1|1992.1|1992.1|1989.1|227
1633611600000|2021-10-07 13:00:00|1993|1990|1992|1989|1994|1991|1991.1|1988.1|207
1633611900000|2021-10-07 13:05:00|1992.1|1989.1|1988.1|1985.1|1992.1|1989.1|1988.1|1985.1|326
1633612200000|2021-10-07 13:10:00|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|163
1633612500000|2021-10-07 13:15:00|1991.1|1988.1|1989.1|1986.1|1992.1|1989.1|1989.1|1986.1|69
1633612800000|2021-10-07 13:20:00|1990.1|1987.1|1989.1|1986.1|1990.1|1987.1|1989.1|1986.1|194
1633613100000|2021-10-07 13:25:00|1990.1|1987.1|1990.1|1987.1|1990.1|1987.1|1989.1|1986.1|96
1633613400000|2021-10-07 13:30:00|1989.1|1986.1|1984.1|1981.1|1990.1|1987.1|1983.1|1980.1|1065
1633613700000|2021-10-07 13:35:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1982.1|1979.1|281
1633614000000|2021-10-07 13:40:00|1983.1|1980.1|1982.1|1979.1|1983.1|1980.1|1981.1|1978.1|272
1633614300000|2021-10-07 13:45:00|1983.1|1980.1|1981.1|1978.1|1984.1|1981.1|1981.1|1978.1|344
1633614600000|2021-10-07 13:50:00|1982.1|1979.1|1981.1|1978.1|1983.1|1980.1|1981.1|1978.1|101
1633614900000|2021-10-07 13:55:00|1980.1|1977.1|1978.1|1975.1|1980.1|1977.1|1975.6|1972.6|681
1633615200000|2021-10-07 14:00:00|1977.1|1974.1|1977|1974|1978.1|1975.1|1976|1973|374
1633615500000|2021-10-07 14:05:00|1976.6|1973.6|1979|1976|1979|1976|1976.1|1973.1|186
1633615800000|2021-10-07 14:10:00|1980|1977|1983|1980|1985|1982|1979.1|1976.1|488
1633616100000|2021-10-07 14:15:00|1982|1979|1983|1980|1985.9|1982.9|1980|1977|535
1633616400000|2021-10-07 14:20:00|1982|1979|1982|1979|1982|1979|1979.9|1976.9|132
1633616700000|2021-10-07 14:25:00|1982.9|1979.9|1984.9|1981.9|1986.9|1983.9|1982|1979|402
1633617000000|2021-10-07 14:30:00|1984.4|1981.4|1982|1979|1984.9|1981.9|1981.9|1978.9|157
1633617300000|2021-10-07 14:35:00|1981.9|1978.9|1980|1977|1981.9|1978.9|1979.9|1976.9|179
1633617600000|2021-10-07 14:40:00|1980.9|1977.9|1982.4|1979.4|1985.9|1982.9|1980.4|1977.4|356
1633617900000|2021-10-07 14:45:00|1982|1979|1982|1979|1982.9|1979.9|1980|1977|349
1633618200000|2021-10-07 14:50:00|1983|1980|1983|1980|1985|1982|1982|1979|346
1633618500000|2021-10-07 14:55:00|1984|1981|1983|1980|1985|1982|1982|1979|288
1633618800000|2021-10-07 15:00:00|1982|1979|1978|1975|1982|1979|1978|1975|455
1633619100000|2021-10-07 15:05:00|1977|1974|1975.1|1972.1|1977|1974|1975|1972|325
1633619400000|2021-10-07 15:10:00|1975|1972|1978|1975|1978|1975|1974.6|1971.6|264
1633619700000|2021-10-07 15:15:00|1977|1974|1975|1972|1978|1975|1975|1972|408
1633620000000|2021-10-07 15:20:00|1975.9|1972.9|1978|1975|1978|1975|1975.5|1972.5|335
1633620300000|2021-10-07 15:25:00|1979|1976|1981|1978|1982|1979|1978.5|1975.5|257
1633620600000|2021-10-07 15:30:00|1980.5|1977.5|1980|1977|1981|1978|1978.1|1975.1|176
1633620900000|2021-10-07 15:35:00|1979|1976|1981|1978|1981|1978|1979|1976|162
1633621200000|2021-10-07 15:40:00|1981.9|1978.9|1981|1978|1982|1979|1980.9|1977.9|159
1633621500000|2021-10-07 15:45:00|1980|1977|1980|1977|1981|1978|1979|1976|165
1633621800000|2021-10-07 15:50:00|1979.9|1976.9|1982.9|1979.9|1982.9|1979.9|1979|1976|231
1633622100000|2021-10-07 15:55:00|1981.9|1978.9|1984.9|1981.9|1984.9|1981.9|1980.9|1977.9|219
1633622400000|2021-10-07 16:00:00|1984.4|1981.4|1985.9|1982.9|1986.9|1983.9|1983.9|1980.9|251
1633622700000|2021-10-07 16:05:00|1984.9|1981.9|1983.9|1980.9|1984.9|1981.9|1983|1980|129
1633623000000|2021-10-07 16:10:00|1983|1980|1984.9|1981.9|1984.9|1981.9|1982.9|1979.9|132
1633623300000|2021-10-07 16:15:00|1985|1982|1984.9|1981.9|1986.9|1983.9|1984.9|1981.9|163
1633623600000|2021-10-07 16:20:00|1983.9|1980.9|1982.9|1979.9|1984.9|1981.9|1981.9|1978.9|150
1633623900000|2021-10-07 16:25:00|1983.9|1980.9|1981.9|1978.9|1984.9|1981.9|1980.9|1977.9|224
1633624200000|2021-10-07 16:30:00|1982|1979|1981.9|1978.9|1982.9|1979.9|1981|1978|135
1633624500000|2021-10-07 16:35:00|1980.9|1977.9|1979.9|1976.9|1980.9|1977.9|1978.9|1975.9|66
1633624800000|2021-10-07 16:40:00|1978.9|1975.9|1979.9|1976.9|1979.9|1976.9|1977.9|1974.9|266
1633625100000|2021-10-07 16:45:00|1980.9|1977.9|1984.9|1981.9|1984.9|1981.9|1979.9|1976.9|265
1633625400000|2021-10-07 16:50:00|1983.9|1980.9|1979.9|1976.9|1985.8|1982.8|1979.9|1976.9|1304
1633625700000|2021-10-07 16:55:00|1980.8|1977.8|1982.8|1979.8|1983.3|1980.3|1980.8|1977.8|640
1633678200000|2021-10-08 07:30:00|1986.5|1983.5|1988.5|1985.5|1990.5|1987.5|1986.5|1983.5|710
1633678500000|2021-10-08 07:35:00|1989|1986|1990.5|1987.5|1990.5|1987.5|1989|1986|196
1633678800000|2021-10-08 07:40:00|1990.6|1987.6|1991.6|1988.6|1992|1989|1990.5|1987.5|128
1633679100000|2021-10-08 07:45:00|1991.5|1988.5|1994.5|1991.5|1995.5|1992.5|1991.5|1988.5|123
1633679400000|2021-10-08 07:50:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|166
1633679700000|2021-10-08 07:55:00|1994.5|1991.5|1995|1992|1995|1992|1994.5|1991.5|45
1633680000000|2021-10-08 08:00:00|1994.5|1991.5|1995.5|1992.5|1995.5|1992.5|1993.5|1990.5|157
1633680300000|2021-10-08 08:05:00|1997.5|1994.5|1998.5|1995.5|1998.5|1995.5|1997.5|1994.5|326
1633680600000|2021-10-08 08:10:00|1997.5|1994.5|1998.5|1995.5|1998.5|1995.5|1997.5|1994.5|61
1633680900000|2021-10-08 08:15:00|1998|1995|1998|1995|1998.5|1995.5|1997.5|1994.5|60
1633681200000|2021-10-08 08:20:00|1997.5|1994.5|1996.6|1993.6|1998.5|1995.5|1996.6|1993.6|118
1633681500000|2021-10-08 08:25:00|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|1996.5|1993.5|37
1633681800000|2021-10-08 08:30:00|1995.6|1992.6|1993.6|1990.6|1995.6|1992.6|1991.6|1988.6|173
1633682100000|2021-10-08 08:35:00|1994.1|1991.1|1993.6|1990.6|1994.1|1991.1|1993.6|1990.6|14
1633682400000|2021-10-08 08:40:00|1994.5|1991.5|1993.1|1990.1|1994.6|1991.6|1992.6|1989.6|50
1633682700000|2021-10-08 08:45:00|1992.6|1989.6|1991.6|1988.6|1992.6|1989.6|1990.7|1987.7|69
1633683000000|2021-10-08 08:50:00|1991.7|1988.7|1992.6|1989.6|1992.6|1989.6|1991.6|1988.6|27
1633683300000|2021-10-08 08:55:00|1993.6|1990.6|1993.6|1990.6|1993.6|1990.6|1993.6|1990.6|11
1633683600000|2021-10-08 09:00:00|1992.7|1989.7|1991.7|1988.7|1993.6|1990.6|1991.6|1988.6|70
1633683900000|2021-10-08 09:05:00|1991.6|1988.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|68
1633684200000|2021-10-08 09:10:00|1991.1|1988.1|1990.6|1987.6|1991.6|1988.6|1990.6|1987.6|59
1633684500000|2021-10-08 09:15:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1988.6|1985.6|454
1633684800000|2021-10-08 09:20:00|1990.7|1987.7|1991.6|1988.6|1992.1|1989.1|1989.7|1986.7|41
1633685100000|2021-10-08 09:25:00|||||||||12
1633685400000|2021-10-08 09:30:00|||||||||11
1633685700000|2021-10-08 09:35:00|1992.1|1989.1|1991.6|1988.6|1992.1|1989.1|1991.6|1988.6|8
1633686000000|2021-10-08 09:40:00|1992.6|1989.6|1993.6|1990.6|1993.7|1990.7|1992.6|1989.6|42
1633686300000|2021-10-08 09:45:00|1993.5|1990.5|1992.6|1989.6|1993.5|1990.5|1991.6|1988.6|47
1633686600000|2021-10-08 09:50:00|1991.6|1988.6|1991.6|1988.6|1991.6|1988.6|1988.6|1985.6|208
1633686900000|2021-10-08 09:55:00|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|1991.6|1988.6|12
1633687200000|2021-10-08 10:00:00|1993.6|1990.6|1992.6|1989.6|1993.6|1990.6|1992.6|1989.6|79
1633687500000|2021-10-08 10:05:00|1991.7|1988.7|1991.7|1988.7|1992.6|1989.6|1991.6|1988.6|83
1633687800000|2021-10-08 10:10:00|1992.1|1989.1|1993.6|1990.6|1993.6|1990.6|1991.7|1988.7|18
1633688100000|2021-10-08 10:15:00|1994.6|1991.6|1995.6|1992.6|1996.6|1993.6|1994.6|1991.6|65
1633688400000|2021-10-08 10:20:00|1995.7|1992.7|1995.1|1992.1|1996.6|1993.6|1994.7|1991.7|36
1633688700000|2021-10-08 10:25:00|1995.6|1992.6|1995.6|1992.6|1995.6|1992.6|1995.6|1992.6|9
1633689000000|2021-10-08 10:30:00|1994.7|1991.7|1997.6|1994.6|1997.6|1994.6|1994.7|1991.7|57
1633689300000|2021-10-08 10:35:00|1998.1|1995.1|1996.6|1993.6|1998.6|1995.6|1996.6|1993.6|69
1633689600000|2021-10-08 10:40:00|1995.7|1992.7|1996.6|1993.6|1997.5|1994.5|1995.6|1992.6|43
1633689900000|2021-10-08 10:45:00|1995.6|1992.6|1996.6|1993.6|1996.6|1993.6|1995.6|1992.6|16
1633690200000|2021-10-08 10:50:00|1997.6|1994.6|1997.6|1994.6|1997.6|1994.6|1996.6|1993.6|23
1633690500000|2021-10-08 10:55:00|1997.5|1994.5|1993.6|1990.6|1997.5|1994.5|1993.6|1990.6|139
1633690800000|2021-10-08 11:00:00|1992.7|1989.7|1995.6|1992.6|1995.6|1992.6|1992.7|1989.7|64
1633691100000|2021-10-08 11:05:00|1994.6|1991.6|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|36
1633691400000|2021-10-08 11:10:00|1995.1|1992.1|1994.6|1991.6|1995.6|1992.6|1994.6|1991.6|38
1633691700000|2021-10-08 11:15:00|||||||||9
1633692000000|2021-10-08 11:20:00|1993.7|1990.7|1994.6|1991.6|1995.6|1992.6|1993.7|1990.7|48
1633692300000|2021-10-08 11:25:00|1993.6|1990.6|1993.7|1990.7|1995.6|1992.6|1993.6|1990.6|23
1633692600000|2021-10-08 11:30:00|1993.6|1990.6|1993.6|1990.6|1993.7|1990.7|1993.6|1990.6|109
1633692900000|2021-10-08 11:35:00|1993.7|1990.7|1996.6|1993.6|1996.6|1993.6|1993.7|1990.7|57
1633693200000|2021-10-08 11:40:00|1996.7|1993.7|1993.7|1990.7|1996.7|1993.7|1993.6|1990.6|188
1633693500000|2021-10-08 11:45:00|1994.6|1991.6|1994.6|1991.6|1994.6|1991.6|1993.6|1990.6|7
1633693800000|2021-10-08 11:50:00|1994.7|1991.7|1994.7|1991.7|1995.6|1992.6|1994.6|1991.6|43
1633694100000|2021-10-08 11:55:00|1994.6|1991.6|1998.6|1995.6|1998.6|1995.6|1994.6|1991.6|338
1633694400000|2021-10-08 12:00:00|1999.6|1996.6|1999.6|1996.6|2001.6|1998.6|1999.6|1996.6|448
1633694700000|2021-10-08 12:05:00|1998.6|1995.6|1996.6|1993.6|2000.6|1997.6|1996.6|1993.6|253
1633695000000|2021-10-08 12:10:00|1997.1|1994.1|1994.7|1991.7|1997.6|1994.6|1992.7|1989.7|305
1633695300000|2021-10-08 12:15:00|1995.6|1992.6|1996.7|1993.7|1996.7|1993.7|1994.7|1991.7|66
1633695600000|2021-10-08 12:20:00|1997.2|1994.2|1996.7|1993.7|1997.2|1994.2|1996.7|1993.7|16
1633695900000|2021-10-08 12:25:00|1996.6|1993.6|1997.6|1994.6|1997.7|1994.7|1995.6|1992.6|126
1633696200000|2021-10-08 12:30:00|1998.6|1995.6|1995.6|1992.6|1998.6|1995.6|1994.6|1991.6|376
1633696500000|2021-10-08 12:35:00|1996.6|1993.6|1999.6|1996.6|2000.6|1997.6|1996.6|1993.6|151
1633696800000|2021-10-08 12:40:00|1998.6|1995.6|1998.6|1995.6|1999.6|1996.6|1998.6|1995.6|163
1633697100000|2021-10-08 12:45:00|1999.5|1996.5|1997.6|1994.6|1999.6|1996.6|1997.6|1994.6|77
1633697400000|2021-10-08 12:50:00|1998.6|1995.6|1999.6|1996.6|1999.6|1996.6|1998.6|1995.6|73
1633697700000|2021-10-08 12:55:00|1998.6|1995.6|1998.6|1995.6|1998.6|1995.6|1997.6|1994.6|178
1633698000000|2021-10-08 13:00:00|1999.1|1996.1|1997.6|1994.6|1999.6|1996.6|1997.6|1994.6|207
1633698300000|2021-10-08 13:05:00|1996.6|1993.6|1995.6|1992.6|1997.6|1994.6|1995.6|1992.6|72
1633698600000|2021-10-08 13:10:00|1996.6|1993.6|1996.6|1993.6|1996.6|1993.6|1996.6|1993.6|37
1633698900000|2021-10-08 13:15:00|1995.6|1992.6|1991.7|1988.7|1995.6|1992.6|1991.6|1988.6|220
1633699200000|2021-10-08 13:20:00|1990.7|1987.7|1991.7|1988.7|1992.6|1989.6|1990.2|1987.2|191
1633699500000|2021-10-08 13:25:00|1992.2|1989.2|1992.7|1989.7|1993.6|1990.6|1991.7|1988.7|76
1633699800000|2021-10-08 13:30:00|1992.2|1989.2|1984.2|1981.2|1992.6|1989.6|1982.7|1979.7|878
1633700100000|2021-10-08 13:35:00|1983.8|1980.8|1988.7|1985.7|1988.7|1985.7|1983.7|1980.7|459
1633700400000|2021-10-08 13:40:00|1988.6|1985.6|1989.6|1986.6|1989.6|1986.6|1985.7|1982.7|259
1633700700000|2021-10-08 13:45:00|1990.6|1987.6|1988.6|1985.6|1990.6|1987.6|1987.7|1984.7|161
1633701000000|2021-10-08 13:50:00|1989.6|1986.6|1988.7|1985.7|1989.7|1986.7|1988.6|1985.6|79
1633701300000|2021-10-08 13:55:00|1987.7|1984.7|1987.7|1984.7|1989.6|1986.6|1986.7|1983.7|92
1633701600000|2021-10-08 14:00:00|1988.6|1985.6|1989.6|1986.6|1989.7|1986.7|1986.6|1983.6|256
1633701900000|2021-10-08 14:05:00|1990.5|1987.5|1992.5|1989.5|1993.5|1990.5|1989.5|1986.5|369
1633702200000|2021-10-08 14:10:00|1993.5|1990.5|1992.5|1989.5|1993.5|1990.5|1992.5|1989.5|97
1633702500000|2021-10-08 14:15:00|1993.5|1990.5|1994.5|1991.5|1994.5|1991.5|1991.5|1988.5|171
1633702800000|2021-10-08 14:20:00|1993.5|1990.5|1996.5|1993.5|1996.5|1993.5|1993.5|1990.5|169
1633703100000|2021-10-08 14:25:00|1997.4|1994.4|1998.5|1995.5|1999.5|1996.5|1996.5|1993.5|289
1633703400000|2021-10-08 14:30:00|1997.5|1994.5|1997.5|1994.5|1997.5|1994.5|1996.5|1993.5|73
1633703700000|2021-10-08 14:35:00|1998.5|1995.5|1997.5|1994.5|1998.5|1995.5|1997.5|1994.5|173
1633704000000|2021-10-08 14:40:00|1996.5|1993.5|2005.4|2002.4|2005.4|2002.4|1996.5|1993.5|398
1633704300000|2021-10-08 14:45:00|2006.4|2003.4|2009.4|2006.4|2009.4|2006.4|2006.4|2003.4|1031
1633704600000|2021-10-08 14:50:00|2009.5|2006.5|2013.4|2010.4|2014.4|2011.4|2008.5|2005.5|772
1633704900000|2021-10-08 14:55:00|2013.9|2010.9|2016.5|2013.5|2017.4|2014.4|2011.4|2008.4|535
1633705200000|2021-10-08 15:00:00|2016.4|2013.4|2016.5|2013.5|2019.3|2016.3|2015.5|2012.5|1157
1633705500000|2021-10-08 15:05:00|2017.4|2014.4|2023.3|2020.3|2025.3|2022.3|2017.4|2014.4|862
1633705800000|2021-10-08 15:10:00|2023.8|2020.8|2022.2|2019.2|2026.3|2023.3|2022.2|2019.2|1651
1633706100000|2021-10-08 15:15:00|2023.2|2020.2|2018.3|2015.3|2023.2|2020.2|2017.3|2014.3|716
1633706400000|2021-10-08 15:20:00|2019.2|2016.2|2019.3|2016.3|2019.3|2016.3|2017.3|2014.3|375
1633706700000|2021-10-08 15:25:00|2018.3|2015.3|2021.2|2018.2|2021.3|2018.3|2018.3|2015.3|303
1633707000000|2021-10-08 15:30:00|2020.3|2017.3|2019.3|2016.3|2021.2|2018.2|2019.2|2016.2|262
1633707300000|2021-10-08 15:35:00|2019.2|2016.2|2020.2|2017.2|2021.1|2018.1|2018.3|2015.3|403
1633707600000|2021-10-08 15:40:00|2021.1|2018.1|2020.3|2017.3|2021.2|2018.2|2018.3|2015.3|326
1633707900000|2021-10-08 15:45:00|2020.7|2017.7|2022.2|2019.2|2022.2|2019.2|2019.2|2016.2|170
1633708200000|2021-10-08 15:50:00|2023.2|2020.2|2023.2|2020.2|2024.2|2021.2|2022.3|2019.3|281
1633708500000|2021-10-08 15:55:00|2023.3|2020.3|2022.3|2019.3|2024.2|2021.2|2022.3|2019.3|202
1633708800000|2021-10-08 16:00:00|2022.8|2019.8|2024.2|2021.2|2024.3|2021.3|2022.8|2019.8|348
1633709100000|2021-10-08 16:05:00|2023.2|2020.2|2024.2|2021.2|2025.2|2022.2|2023.2|2020.2|281
1633709400000|2021-10-08 16:10:00|2025.2|2022.2|2025.2|2022.2|2026.2|2023.2|2023.3|2020.3|398
1633709700000|2021-10-08 16:15:00|2025.7|2022.7|2023.2|2020.2|2026.2|2023.2|2022.2|2019.2|484
1633710000000|2021-10-08 16:20:00|2023.7|2020.7|2025.2|2022.2|2025.2|2022.2|2023.7|2020.7|311
1633710300000|2021-10-08 16:25:00|2026.2|2023.2|2026.2|2023.2|2026.2|2023.2|2026.2|2023.2|103
1633710600000|2021-10-08 16:30:00|2026.1|2023.1|2024.2|2021.2|2026.2|2023.2|2024.2|2021.2|350
1633710900000|2021-10-08 16:35:00|2024.7|2021.7|2025.2|2022.2|2026.2|2023.2|2023.7|2020.7|305
1633711200000|2021-10-08 16:40:00|2024.2|2021.2|2022.3|2019.3|2025.2|2022.2|2021.3|2018.3|308
1633711500000|2021-10-08 16:45:00|2022.4|2019.4|2026.3|2023.3|2026.3|2023.3|2022.4|2019.4|491
1633711800000|2021-10-08 16:50:00|2027.2|2024.2|2026.3|2023.3|2031.2|2028.2|2025.3|2022.3|2273
1633712100000|2021-10-08 16:55:00|2026.7|2023.7|2027.8|2024.8|2027.8|2024.8|2022.8|2019.8|645
1633937400000|2021-10-11 07:30:00|2041.9|2038.9|2032.7|2029.7|2043.9|2040.9|2032.2|2029.2|1067
1633937700000|2021-10-11 07:35:00|2032.6|2029.6|2034.2|2031.2|2036.6|2033.6|2032.6|2029.6|222
1633938000000|2021-10-11 07:40:00|2033.7|2030.7|2035.2|2032.2|2035.2|2032.2|2032.2|2029.2|168
1633938300000|2021-10-11 07:45:00|2034.2|2031.2|2036.7|2033.7|2037.1|2034.1|2034.2|2031.2|103
1633938600000|2021-10-11 07:50:00|2037.1|2034.1|2041.1|2038.1|2043|2040|2037.1|2034.1|298
1633938900000|2021-10-11 07:55:00|2040.2|2037.2|2041.1|2038.1|2042.1|2039.1|2038.2|2035.2|261
1633939200000|2021-10-11 08:00:00|2040.6|2037.6|2044|2041|2045|2042|2040.1|2037.1|178
1633939500000|2021-10-11 08:05:00|2045|2042|2042.1|2039.1|2045.9|2042.9|2042.1|2039.1|631
1633939800000|2021-10-11 08:10:00|2041.6|2038.6|2044|2041|2044.5|2041.5|2041.1|2038.1|49
1633940100000|2021-10-11 08:15:00|2044.5|2041.5|2040.1|2037.1|2044.5|2041.5|2040.1|2037.1|59
1633940400000|2021-10-11 08:20:00|2039.1|2036.1|2039.1|2036.1|2039.6|2036.6|2038.1|2035.1|91
1633940700000|2021-10-11 08:25:00|2039.2|2036.2|2040.1|2037.1|2040.6|2037.6|2037.2|2034.2|74
1633941000000|2021-10-11 08:30:00|2039.6|2036.6|2040.1|2037.1|2041.1|2038.1|2039.6|2036.6|42
1633941300000|2021-10-11 08:35:00|2040.6|2037.6|2041.1|2038.1|2042|2039|2040.1|2037.1|54
1633941600000|2021-10-11 08:40:00|2041|2038|2039.1|2036.1|2041|2038|2038.1|2035.1|75
1633941900000|2021-10-11 08:45:00|2039.6|2036.6|2039.1|2036.1|2039.6|2036.6|2038.1|2035.1|36
1633942200000|2021-10-11 08:50:00|2040|2037|2040.1|2037.1|2041|2038|2040|2037|73
1633942500000|2021-10-11 08:55:00|2040.6|2037.6|2041.5|2038.5|2041.5|2038.5|2040.1|2037.1|40
1633942800000|2021-10-11 09:00:00|2041.1|2038.1|2040.1|2037.1|2041.1|2038.1|2040.1|2037.1|22
1633943100000|2021-10-11 09:05:00|2040.5|2037.5|2038.6|2035.6|2040.5|2037.5|2038.1|2035.1|39
1633943400000|2021-10-11 09:10:00|2038.1|2035.1|2040.1|2037.1|2040.1|2037.1|2038.1|2035.1|24
1633943700000|2021-10-11 09:15:00|2040|2037|2040.1|2037.1|2040.1|2037.1|2039.1|2036.1|27
1633944000000|2021-10-11 09:20:00|2040|2037|2038.1|2035.1|2040.1|2037.1|2038.1|2035.1|111
1633944300000|2021-10-11 09:25:00|2038.6|2035.6|2038|2035|2039.1|2036.1|2037.1|2034.1|113
1633944600000|2021-10-11 09:30:00|2038.1|2035.1|2037.1|2034.1|2038.1|2035.1|2037.1|2034.1|85
1633944900000|2021-10-11 09:35:00|2037.5|2034.5|2035.6|2032.6|2038|2035|2035.6|2032.6|60
1633945200000|2021-10-11 09:40:00|2035.1|2032.1|2034.2|2031.2|2035.1|2032.1|2034.1|2031.1|70
1633945500000|2021-10-11 09:45:00|2034.1|2031.1|2033.2|2030.2|2034.2|2031.2|2033.2|2030.2|77
1633945800000|2021-10-11 09:50:00|2033.3|2030.3|2034.2|2031.2|2034.2|2031.2|2033.2|2030.2|31
1633946100000|2021-10-11 09:55:00|2033.3|2030.3|2033.2|2030.2|2033.3|2030.3|2032.2|2029.2|155
1633946400000|2021-10-11 10:00:00|2032.8|2029.8|2033.1|2030.1|2033.2|2030.2|2032.2|2029.2|60
1633946700000|2021-10-11 10:05:00|2033.2|2030.2|2034.2|2031.2|2034.6|2031.6|2033.2|2030.2|53
1633947000000|2021-10-11 10:10:00|2035.1|2032.1|2034.2|2031.2|2035.1|2032.1|2034.1|2031.1|16
1633947300000|2021-10-11 10:15:00|2034.1|2031.1|2036.1|2033.1|2036.6|2033.6|2034.1|2031.1|34
1633947600000|2021-10-11 10:20:00|2036.6|2033.6|2036.1|2033.1|2037|2034|2035.6|2032.6|23
1633947900000|2021-10-11 10:25:00|2035.2|2032.2|2036.1|2033.1|2036.1|2033.1|2035.1|2032.1|28
1633948200000|2021-10-11 10:30:00|2035.1|2032.1|2033.3|2030.3|2035.2|2032.2|2033.3|2030.3|56
1633948500000|2021-10-11 10:35:00|2033.2|2030.2|2033.1|2030.1|2034.1|2031.1|2032.2|2029.2|119
1633948800000|2021-10-11 10:40:00|2033.2|2030.2|2032.5|2029.5|2034.1|2031.1|2031.2|2028.2|105
1633949100000|2021-10-11 10:45:00|2032.1|2029.1|2030.1|2027.1|2033|2030|2029.6|2026.6|117
1633949400000|2021-10-11 10:50:00|2029.6|2026.6|2032.1|2029.1|2032.1|2029.1|2029.1|2026.1|32
1633949700000|2021-10-11 10:55:00|2031.2|2028.2|2032.1|2029.1|2033|2030|2031.2|2028.2|41
1633950000000|2021-10-11 11:00:00|2032.5|2029.5|2035.1|2032.1|2035.1|2032.1|2032.1|2029.1|70
1633950300000|2021-10-11 11:05:00|2035.5|2032.5|2039|2036|2039|2036|2035.1|2032.1|225
1633950600000|2021-10-11 11:10:00|2038.1|2035.1|2039|2036|2039.4|2036.4|2038|2035|65
1633950900000|2021-10-11 11:15:00|2040|2037|2040.9|2037.9|2040.9|2037.9|2039.9|2036.9|69
1633951200000|2021-10-11 11:20:00|2041|2038|2040.9|2037.9|2041|2038|2040|2037|68
1633951500000|2021-10-11 11:25:00|2041|2038|2042|2039|2042|2039|2040.9|2037.9|68
1633951800000|2021-10-11 11:30:00|2041|2038|2037.2|2034.2|2041.9|2038.9|2036.2|2033.2|114
1633952100000|2021-10-11 11:35:00|2037.1|2034.1|2036.2|2033.2|2037.2|2034.2|2035.3|2032.3|127
1633952400000|2021-10-11 11:40:00|2037.2|2034.2|2037.1|2034.1|2037.2|2034.2|2037.1|2034.1|43
1633952700000|2021-10-11 11:45:00|2036.2|2033.2|2036.2|2033.2|2037.1|2034.1|2036.2|2033.2|39
1633953000000|2021-10-11 11:50:00|2036.6|2033.6|2037.2|2034.2|2037.2|2034.2|2036.6|2033.6|23
1633953300000|2021-10-11 11:55:00|2036.2|2033.2|2030.8|2027.8|2036.2|2033.2|2030.4|2027.4|294
1633953600000|2021-10-11 12:00:00|2031.3|2028.3|2024.3|2021.3|2031.3|2028.3|2020.9|2017.9|598
1633953900000|2021-10-11 12:05:00|2025.3|2022.3|2025.3|2022.3|2027.3|2024.3|2024.8|2021.8|225
1633954200000|2021-10-11 12:10:00|2023.3|2020.3|2029.2|2026.2|2030.3|2027.3|2022.4|2019.4|565
1633954500000|2021-10-11 12:15:00|2030.2|2027.2|2033.2|2030.2|2033.2|2030.2|2029.2|2026.2|368
1633954800000|2021-10-11 12:20:00|2033.1|2030.1|2039|2036|2039|2036|2032.2|2029.2|227
1633955100000|2021-10-11 12:25:00|2038.1|2035.1|2037|2034|2039|2036|2036|2033|285
1633955400000|2021-10-11 12:30:00|2038|2035|2035.1|2032.1|2038.1|2035.1|2035.1|2032.1|140
1633955700000|2021-10-11 12:35:00|2036.1|2033.1|2035.1|2032.1|2037.1|2034.1|2034.2|2031.2|224
1633956000000|2021-10-11 12:40:00|2035.2|2032.2|2031.1|2028.1|2035.2|2032.2|2030.6|2027.6|139
1633956300000|2021-10-11 12:45:00|2030.2|2027.2|2031.2|2028.2|2033.1|2030.1|2029.2|2026.2|189
1633956600000|2021-10-11 12:50:00|2030.2|2027.2|2028.2|2025.2|2030.2|2027.2|2027.7|2024.7|110
1633956900000|2021-10-11 12:55:00|2029.1|2026.1|2032.2|2029.2|2033.1|2030.1|2027.3|2024.3|232
1633957200000|2021-10-11 13:00:00|2032.6|2029.6|2034.1|2031.1|2034.1|2031.1|2030.7|2027.7|209
1633957500000|2021-10-11 13:05:00|2033.1|2030.1|2035|2032|2036|2033|2033.1|2030.1|291
1633957800000|2021-10-11 13:10:00|2036|2033|2036|2033|2036|2033|2034.1|2031.1|359
1633958100000|2021-10-11 13:15:00|2035.9|2032.9|2037|2034|2038|2035|2035.9|2032.9|188
1633958400000|2021-10-11 13:20:00|2037.9|2034.9|2038|2035|2040|2037|2037.9|2034.9|206
1633958700000|2021-10-11 13:25:00|2037.9|2034.9|2036.9|2033.9|2038|2035|2036.9|2033.9|152
1633959000000|2021-10-11 13:30:00|2037|2034|2033|2030|2037.9|2034.9|2033|2030|307
1633959300000|2021-10-11 13:35:00|2034|2031|2038.9|2035.9|2039|2036|2034|2031|139
1633959600000|2021-10-11 13:40:00|2039|2036|2039.9|2036.9|2040.9|2037.9|2039|2036|159
1633959900000|2021-10-11 13:45:00|2040.8|2037.8|2040.9|2037.9|2040.9|2037.9|2039.9|2036.9|321
1633960200000|2021-10-11 13:50:00|2041.9|2038.9|2053.6|2050.6|2054.7|2051.7|2041.9|2038.9|1871
1633960500000|2021-10-11 13:55:00|2053.7|2050.7|2048.8|2045.8|2053.7|2050.7|2048.8|2045.8|578
1633960800000|2021-10-11 14:00:00|2049.8|2046.8|2052.7|2049.7|2054.6|2051.6|2048.8|2045.8|707
1633961100000|2021-10-11 14:05:00|2051.7|2048.7|2053.7|2050.7|2054.7|2051.7|2050.7|2047.7|577
1633961400000|2021-10-11 14:10:00|2053.2|2050.2|2053.7|2050.7|2056.6|2053.6|2052.7|2049.7|1073
1633961700000|2021-10-11 14:15:00|2054.6|2051.6|2051.8|2048.8|2054.7|2051.7|2050.8|2047.8|404
1633962000000|2021-10-11 14:20:00|2052.7|2049.7|2052.8|2049.8|2053.8|2050.8|2052.7|2049.7|268
1633962300000|2021-10-11 14:25:00|2051.9|2048.9|2050.9|2047.9|2052.8|2049.8|2050.9|2047.9|292
1633962600000|2021-10-11 14:30:00|2051.8|2048.8|2050|2047|2051.9|2048.9|2049|2046|271
1633962900000|2021-10-11 14:35:00|2050.9|2047.9|2054.8|2051.8|2055.8|2052.8|2050.9|2047.9|336
1633963200000|2021-10-11 14:40:00|2055.8|2052.8|2053.9|2050.9|2056.8|2053.8|2053.9|2050.9|332
1633963500000|2021-10-11 14:45:00|2054.9|2051.9|2048.9|2045.9|2054.9|2051.9|2048.9|2045.9|305
1633963800000|2021-10-11 14:50:00|2048.4|2045.4|2046.1|2043.1|2048.9|2045.9|2045|2042|482
1633964100000|2021-10-11 14:55:00|2046.5|2043.5|2045|2042|2046.5|2043.5|2043.1|2040.1|362
1633964400000|2021-10-11 15:00:00|2045.1|2042.1|2044.1|2041.1|2046|2043|2044.1|2041.1|151
1633964700000|2021-10-11 15:05:00|2043.1|2040.1|2043.1|2040.1|2044.1|2041.1|2042.1|2039.1|402
1633965000000|2021-10-11 15:10:00|2042.1|2039.1|2029.8|2026.8|2043.1|2040.1|2029.3|2026.3|1347
1633965300000|2021-10-11 15:15:00|2029.3|2026.3|2024.4|2021.4|2031.3|2028.3|2019.5|2016.5|1096
1633965600000|2021-10-11 15:20:00|2026.3|2023.3|2028.4|2025.4|2028.4|2025.4|2025.4|2022.4|474
1633965900000|2021-10-11 15:25:00|2029.4|2026.4|2030.9|2027.9|2032.4|2029.4|2028.4|2025.4|462
1633966200000|2021-10-11 15:30:00|2030.4|2027.4|2027.4|2024.4|2030.4|2027.4|2026.9|2023.9|528
1633966500000|2021-10-11 15:35:00|2027.5|2024.5|2033.2|2030.2|2035.1|2032.1|2027.4|2024.4|210
1633966800000|2021-10-11 15:40:00|2034.2|2031.2|2031.2|2028.2|2034.2|2031.2|2030.2|2027.2|109
1633967100000|2021-10-11 15:45:00|2030.7|2027.7|2030.2|2027.2|2031.2|2028.2|2028.8|2025.8|176
1633967400000|2021-10-11 15:50:00|2029.7|2026.7|2030.2|2027.2|2031.2|2028.2|2029.7|2026.7|67
1633967700000|2021-10-11 15:55:00|2031.1|2028.1|2032.2|2029.2|2034.1|2031.1|2030.2|2027.2|212
1633968000000|2021-10-11 16:00:00|2031.3|2028.3|2031.2|2028.2|2032.1|2029.1|2029.7|2026.7|183
1633968300000|2021-10-11 16:05:00|2031.7|2028.7|2036|2033|2036.1|2033.1|2031.7|2028.7|142
1633968600000|2021-10-11 16:10:00|2035.1|2032.1|2037|2034|2037.5|2034.5|2034.1|2031.1|328
1633968900000|2021-10-11 16:15:00|2037.9|2034.9|2037|2034|2038.5|2035.5|2036|2033|119
1633969200000|2021-10-11 16:20:00|2036|2033|2033.1|2030.1|2036.5|2033.5|2033.1|2030.1|290
1633969500000|2021-10-11 16:25:00|2033.2|2030.2|2032.2|2029.2|2033.2|2030.2|2032.1|2029.1|83
1633969800000|2021-10-11 16:30:00|2032.1|2029.1|2031.1|2028.1|2032.2|2029.2|2030.2|2027.2|98
1633970100000|2021-10-11 16:35:00|2031.2|2028.2|2030.2|2027.2|2032.1|2029.1|2030.1|2027.1|177
1633970400000|2021-10-11 16:40:00|2031.1|2028.1|2025.2|2022.2|2031.1|2028.1|2025.2|2022.2|308
1633970700000|2021-10-11 16:45:00|2025.3|2022.3|2025.3|2022.3|2026.2|2023.2|2024.3|2021.3|205
1633971000000|2021-10-11 16:50:00|2026.3|2023.3|2032.3|2029.3|2033.2|2030.2|2025.3|2022.3|1830
1633971300000|2021-10-11 16:55:00|2033.2|2030.2|2028.7|2025.7|2033.2|2030.2|2027.4|2024.4|489
1634023800000|2021-10-12 07:30:00|2026.9|2023.9|2020|2017|2026.9|2023.9|2014.9|2011.9|758
1634024100000|2021-10-12 07:35:00|2020.4|2017.4|2023.4|2020.4|2024.9|2021.9|2019|2016|135
1634024400000|2021-10-12 07:40:00|2023.8|2020.8|2023.9|2020.9|2025.9|2022.9|2023.4|2020.4|84
1634024700000|2021-10-12 07:45:00|2023.8|2020.8|2026.4|2023.4|2027.4|2024.4|2023.8|2020.8|93
1634025000000|2021-10-12 07:50:00|2026.9|2023.9|2026.4|2023.4|2028.9|2025.9|2025.9|2022.9|74
1634025300000|2021-10-12 07:55:00|2025.9|2022.9|2025.5|2022.5|2027.6|2024.6|2025|2022|107
1634025600000|2021-10-12 08:00:00|2025.1|2022.1|2027.1|2024.1|2027.6|2024.6|2023.1|2020.1|50
1634025900000|2021-10-12 08:05:00|2028.1|2025.1|2028.1|2025.1|2029.1|2026.1|2027.6|2024.6|25
1634026200000|2021-10-12 08:10:00|2028.5|2025.5|2026.2|2023.2|2032.1|2029.1|2025.7|2022.7|167
1634026500000|2021-10-12 08:15:00|2026.1|2023.1|2026.2|2023.2|2026.2|2023.2|2025.2|2022.2|29
1634026800000|2021-10-12 08:20:00|2026.6|2023.6|2026.2|2023.2|2027.2|2024.2|2025.2|2022.2|26
1634027100000|2021-10-12 08:25:00|2026.6|2023.6|2028.6|2025.6|2028.7|2025.7|2026.2|2023.2|40
1634027400000|2021-10-12 08:30:00|2029.1|2026.1|2029.2|2026.2|2030.1|2027.1|2028.7|2025.7|39
1634027700000|2021-10-12 08:35:00|2030.1|2027.1|2028.7|2025.7|2031.2|2028.2|2028.7|2025.7|95
1634028000000|2021-10-12 08:40:00|2029.2|2026.2|2028.2|2025.2|2029.2|2026.2|2027.7|2024.7|11
1634028300000|2021-10-12 08:45:00|2029.1|2026.1|2030.2|2027.2|2030.7|2027.7|2028.7|2025.7|79
1634028600000|2021-10-12 08:50:00|2030.1|2027.1|2030.6|2027.6|2031.1|2028.1|2027.7|2024.7|63
1634028900000|2021-10-12 08:55:00|2030.2|2027.2|2030.2|2027.2|2030.2|2027.2|2029.2|2026.2|38
1634029200000|2021-10-12 09:00:00|2029.2|2026.2|2030.7|2027.7|2033.2|2030.2|2028.2|2025.2|292
1634029500000|2021-10-12 09:05:00|2031.2|2028.2|2031.2|2028.2|2032.2|2029.2|2029.7|2026.7|82
1634029800000|2021-10-12 09:10:00|2032.2|2029.2|2032.2|2029.2|2032.2|2029.2|2031.2|2028.2|46
1634030100000|2021-10-12 09:15:00|2033.2|2030.2|2032.2|2029.2|2034.2|2031.2|2031.7|2028.7|58
1634030400000|2021-10-12 09:20:00|2031.7|2028.7|2030.2|2027.2|2032.2|2029.2|2029.2|2026.2|69
1634030700000|2021-10-12 09:25:00|2030.7|2027.7|2032.2|2029.2|2032.2|2029.2|2030.7|2027.7|37
1634031000000|2021-10-12 09:30:00|2031.3|2028.3|2030.2|2027.2|2032.2|2029.2|2030.2|2027.2|42
1634031300000|2021-10-12 09:35:00|2031.7|2028.7|2030.2|2027.2|2032.1|2029.1|2030.2|2027.2|49
1634031600000|2021-10-12 09:40:00|2028.2|2025.2|2026.2|2023.2|2028.2|2025.2|2025.7|2022.7|36
1634031900000|2021-10-12 09:45:00|2026.8|2023.8|2027.2|2024.2|2027.2|2024.2|2025.8|2022.8|41
1634032200000|2021-10-12 09:50:00|2026.3|2023.3|2026.3|2023.3|2026.3|2023.3|2025.8|2022.8|73
1634032500000|2021-10-12 09:55:00|2026.2|2023.2|2025.2|2022.2|2026.2|2023.2|2024.2|2021.2|72
1634032800000|2021-10-12 10:00:00|2025.3|2022.3|2026.2|2023.2|2026.3|2023.3|2025.3|2022.3|119
1634033100000|2021-10-12 10:05:00|2025.2|2022.2|2025.2|2022.2|2026.3|2023.3|2025.2|2022.2|149
1634033400000|2021-10-12 10:10:00|2024.7|2021.7|2022.2|2019.2|2025.2|2022.2|2022.2|2019.2|166
1634033700000|2021-10-12 10:15:00|2022.3|2019.3|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|30
1634034000000|2021-10-12 10:20:00|2022.3|2019.3|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|20
1634034300000|2021-10-12 10:25:00|2023.2|2020.2|2022.2|2019.2|2023.2|2020.2|2022.2|2019.2|20
1634034600000|2021-10-12 10:30:00|2022.3|2019.3|2025.1|2022.1|2025.1|2022.1|2020.2|2017.2|188
1634034900000|2021-10-12 10:35:00|2027.1|2024.1|2029.1|2026.1|2030.1|2027.1|2027.1|2024.1|146
1634035200000|2021-10-12 10:40:00|2028.6|2025.6|2028.1|2025.1|2029.1|2026.1|2027.1|2024.1|44
1634035500000|2021-10-12 10:45:00|2027.2|2024.2|2028.6|2025.6|2028.6|2025.6|2026.2|2023.2|47
1634035800000|2021-10-12 10:50:00|2028.1|2025.1|2028.1|2025.1|2029.1|2026.1|2027.2|2024.2|76
1634036100000|2021-10-12 10:55:00|2029.1|2026.1|2026.2|2023.2|2029.1|2026.1|2026.1|2023.1|48
1634036400000|2021-10-12 11:00:00|2026.1|2023.1|2025.2|2022.2|2026.1|2023.1|2024.2|2021.2|21
1634036700000|2021-10-12 11:05:00|2026.1|2023.1|2026.1|2023.1|2027|2024|2025.2|2022.2|46
1634037000000|2021-10-12 11:10:00|2026.6|2023.6|2025.2|2022.2|2026.6|2023.6|2024.2|2021.2|45
1634037300000|2021-10-12 11:15:00|2024.2|2021.2|2024.2|2021.2|2025.1|2022.1|2024.2|2021.2|41
1634037600000|2021-10-12 11:20:00|2025.1|2022.1|2026.2|2023.2|2026.2|2023.2|2025.1|2022.1|27
1634037900000|2021-10-12 11:25:00|2025.2|2022.2|2027.2|2024.2|2028.2|2025.2|2024.2|2021.2|94
1634038200000|2021-10-12 11:30:00|2028.1|2025.1|2026.2|2023.2|2028.1|2025.1|2026.2|2023.2|30
1634038500000|2021-10-12 11:35:00|2025.2|2022.2|2024.2|2021.2|2025.7|2022.7|2024.1|2021.1|35
1634038800000|2021-10-12 11:40:00|2023.2|2020.2|2023.7|2020.7|2024.2|2021.2|2023.2|2020.2|17
1634039100000|2021-10-12 11:45:00|2023.6|2020.6|2023.1|2020.1|2023.6|2020.6|2022.1|2019.1|35
1634039400000|2021-10-12 11:50:00|2023.2|2020.2|2021.7|2018.7|2024.1|2021.1|2021.2|2018.2|79
1634039700000|2021-10-12 11:55:00|2021.2|2018.2|2024.1|2021.1|2026.1|2023.1|2021.2|2018.2|91
1634040000000|2021-10-12 12:00:00|2026.1|2023.1|2026.1|2023.1|2031|2028|2026.1|2023.1|614
1634040300000|2021-10-12 12:05:00|2027|2024|2021.2|2018.2|2027|2024|2020.2|2017.2|572
1634040600000|2021-10-12 12:10:00|2020.2|2017.2|2013.2|2010.2|2021.2|2018.2|2012.3|2009.3|841
1634040900000|2021-10-12 12:15:00|2012.8|2009.8|2016.2|2013.2|2017.3|2014.3|2012.8|2009.8|195
1634041200000|2021-10-12 12:20:00|2015.2|2012.2|2014.3|2011.3|2015.3|2012.3|2013.3|2010.3|254
1634041500000|2021-10-12 12:25:00|2015.2|2012.2|2013.3|2010.3|2015.3|2012.3|2012.3|2009.3|246
1634041800000|2021-10-12 12:30:00|2013.2|2010.2|2019.2|2016.2|2019.2|2016.2|2013.2|2010.2|299
1634042100000|2021-10-12 12:35:00|2018.7|2015.7|2016.2|2013.2|2019.2|2016.2|2016.2|2013.2|155
1634042400000|2021-10-12 12:40:00|2017.2|2014.2|2019.2|2016.2|2020.2|2017.2|2016.7|2013.7|84
1634042700000|2021-10-12 12:45:00|2018.3|2015.3|2016.2|2013.2|2019.2|2016.2|2016.2|2013.2|148
1634043000000|2021-10-12 12:50:00|2016.7|2013.7|2018.2|2015.2|2019.1|2016.1|2016.7|2013.7|138
1634043300000|2021-10-12 12:55:00|2019.1|2016.1|2024.1|2021.1|2024.1|2021.1|2018.1|2015.1|290
1634043600000|2021-10-12 13:00:00|2024.2|2021.2|2024.1|2021.1|2026.1|2023.1|2022.1|2019.1|268
1634043900000|2021-10-12 13:05:00|2025.1|2022.1|2019.2|2016.2|2025.1|2022.1|2017.7|2014.7|416
1634044200000|2021-10-12 13:10:00|2019.6|2016.6|2021.1|2018.1|2021.6|2018.6|2018.2|2015.2|147
1634044500000|2021-10-12 13:15:00|2021|2018|2021.2|2018.2|2021.6|2018.6|2020.3|2017.3|99
1634044800000|2021-10-12 13:20:00|2021.1|2018.1|2023.1|2020.1|2027|2024|2021.1|2018.1|342
1634045100000|2021-10-12 13:25:00|2023.2|2020.2|2025|2022|2025|2022|2023.1|2020.1|128
1634045400000|2021-10-12 13:30:00|2024|2021|2025|2022|2026|2023|2022.1|2019.1|194
1634045700000|2021-10-12 13:35:00|2025.1|2022.1|2018.1|2015.1|2025.1|2022.1|2017.1|2014.1|437
1634046000000|2021-10-12 13:40:00|2017.6|2014.6|2018.1|2015.1|2019.6|2016.6|2016.1|2013.1|285
1634046300000|2021-10-12 13:45:00|2017.2|2014.2|2018.1|2015.1|2018.1|2015.1|2016.6|2013.6|95
1634046600000|2021-10-12 13:50:00|2019|2016|2018.1|2015.1|2019.1|2016.1|2017.1|2014.1|333
1634046900000|2021-10-12 13:55:00|2017.7|2014.7|2022.3|2019.3|2023.2|2020.2|2017.2|2014.2|438
1634047200000|2021-10-12 14:00:00|2021.3|2018.3|2022.3|2019.3|2023.3|2020.3|2020.3|2017.3|435
1634047500000|2021-10-12 14:05:00|2023.2|2020.2|2017.3|2014.3|2023.3|2020.3|2017.3|2014.3|239
1634047800000|2021-10-12 14:10:00|2017.2|2014.2|2019.3|2016.3|2019.3|2016.3|2016.3|2013.3|346
1634048100000|2021-10-12 14:15:00|2019.2|2016.2|2016.3|2013.3|2020.3|2017.3|2016.3|2013.3|346
1634048400000|2021-10-12 14:20:00|2016.4|2013.4|2016.3|2013.3|2018.3|2015.3|2016.3|2013.3|321
1634048700000|2021-10-12 14:25:00|2016.2|2013.2|2016.3|2013.3|2016.3|2013.3|2013.3|2010.3|511
1634049000000|2021-10-12 14:30:00|2016.4|2013.4|2014.3|2011.3|2017.3|2014.3|2014.3|2011.3|273
1634049300000|2021-10-12 14:35:00|2013.4|2010.4|2020.3|2017.3|2023.3|2020.3|2012.3|2009.3|567
1634049600000|2021-10-12 14:40:00|2021.3|2018.3|2019.3|2016.3|2021.3|2018.3|2018.3|2015.3|134
1634049900000|2021-10-12 14:45:00|2020.3|2017.3|2017.3|2014.3|2020.3|2017.3|2016.8|2013.8|278
1634050200000|2021-10-12 14:50:00|2018.2|2015.2|2017.3|2014.3|2018.3|2015.3|2016.3|2013.3|233
1634050500000|2021-10-12 14:55:00|2017.2|2014.2|2017.4|2014.4|2018.3|2015.3|2016.3|2013.3|309
1634050800000|2021-10-12 15:00:00|2018.3|2015.3|2017.4|2014.4|2018.3|2015.3|2016.4|2013.4|254
1634051100000|2021-10-12 15:05:00|2017.3|2014.3|2016.4|2013.4|2017.4|2014.4|2016.4|2013.4|144
1634051400000|2021-10-12 15:10:00|2016.3|2013.3|2014.4|2011.4|2016.3|2013.3|2013.4|2010.4|248
1634051700000|2021-10-12 15:15:00|2015.4|2012.4|2013.4|2010.4|2015.4|2012.4|2013.4|2010.4|184
1634052000000|2021-10-12 15:20:00|2014.4|2011.4|2015.4|2012.4|2015.4|2012.4|2013.4|2010.4|190
1634052300000|2021-10-12 15:25:00|2014.5|2011.5|2014.4|2011.4|2015.4|2012.4|2013.4|2010.4|134
1634052600000|2021-10-12 15:30:00|2013.9|2010.9|2014.4|2011.4|2015.4|2012.4|2013.9|2010.9|137
1634052900000|2021-10-12 15:35:00|2015.4|2012.4|2015.4|2012.4|2016.4|2013.4|2015.4|2012.4|125
1634053200000|2021-10-12 15:40:00|||||||||70
1634053500000|2021-10-12 15:45:00|2014.4|2011.4|2015.4|2012.4|2015.4|2012.4|2014.4|2011.4|166
1634053800000|2021-10-12 15:50:00|2016.4|2013.4|2012.5|2009.5|2017.3|2014.3|2012.5|2009.5|303
1634054100000|2021-10-12 15:55:00|2013.4|2010.4|2013|2010|2014.5|2011.5|2012.5|2009.5|371
1634054400000|2021-10-12 16:00:00|2012.5|2009.5|2003.5|2000.5|2012.5|2009.5|2000.4|1997.4|2083
1634054700000|2021-10-12 16:05:00|2004.5|2001.5|2005.5|2002.5|2008.5|2005.5|2003.5|2000.5|673
1634055000000|2021-10-12 16:10:00|2006.4|2003.4|2008.5|2005.5|2008.5|2005.5|2004.5|2001.5|664
1634055300000|2021-10-12 16:15:00|2008.4|2005.4|2008.4|2005.4|2010.4|2007.4|2007.4|2004.4|335
1634055600000|2021-10-12 16:20:00|2007.4|2004.4|2006.4|2003.4|2007.4|2004.4|2006.4|2003.4|283
1634055900000|2021-10-12 16:25:00|2006.9|2003.9|2002.4|1999.4|2006.9|2003.9|2002.4|1999.4|352
1634056200000|2021-10-12 16:30:00|2002.3|1999.3|2002.4|1999.4|2003.3|2000.3|2001.4|1998.4|190
1634056500000|2021-10-12 16:35:00|2001.9|1998.9|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|233
1634056800000|2021-10-12 16:40:00|2001.5|1998.5|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|84
1634057100000|2021-10-12 16:45:00|2001.4|1998.4|2000.4|1997.4|2002|1999|2000.4|1997.4|381
1634057400000|2021-10-12 16:50:00|2000.3|1997.3|2003.3|2000.3|2007.2|2004.2|2000.3|1997.3|1671
1634057700000|2021-10-12 16:55:00|2004.2|2001.2|2006.2|2003.2|2007.2|2004.2|2004.2|2001.2|571
1634110200000|2021-10-13 07:30:00|2004.6|2001.6|2003.1|2000.1|2007|2004|2002.1|1999.1|175
1634110500000|2021-10-13 07:35:00|2004.1|2001.1|2004|2001|2006.1|2003.1|2004|2001|71
1634110800000|2021-10-13 07:40:00|2004.1|2001.1|2002.1|1999.1|2004.1|2001.1|2002.1|1999.1|23
1634111100000|2021-10-13 07:45:00|2002.6|1999.6|2004.6|2001.6|2004.6|2001.6|2002.1|1999.1|32
1634111400000|2021-10-13 07:50:00|2005.1|2002.1|2003.1|2000.1|2005.1|2002.1|2003.1|2000.1|27
1634111700000|2021-10-13 07:55:00|2002.2|1999.2|2002.1|1999.1|2003.1|2000.1|2002.1|1999.1|43
1634112000000|2021-10-13 08:00:00|2002.6|1999.6|2002.1|1999.1|2003.1|2000.1|2001.1|1998.1|36
1634112300000|2021-10-13 08:05:00|2001.2|1998.2|1996.7|1993.7|2001.6|1998.6|1993.3|1990.3|452
1634112600000|2021-10-13 08:10:00|1996.2|1993.2|1989.3|1986.3|1996.3|1993.3|1988.8|1985.8|364
1634112900000|2021-10-13 08:15:00|1989.8|1986.8|1988.3|1985.3|1990.3|1987.3|1985.8|1982.8|244
1634113200000|2021-10-13 08:20:00|1987.8|1984.8|1987.8|1984.8|1990.3|1987.3|1987.8|1984.8|148
1634113500000|2021-10-13 08:25:00|1988.3|1985.3|1987.8|1984.8|1988.3|1985.3|1987.8|1984.8|25
1634113800000|2021-10-13 08:30:00|1987.4|1984.4|1989.8|1986.8|1990.3|1987.3|1987.3|1984.3|97
1634114100000|2021-10-13 08:35:00|1989.3|1986.3|1982.3|1979.3|1989.3|1986.3|1982.3|1979.3|357
1634114400000|2021-10-13 08:40:00|1983.2|1980.2|1985.3|1982.3|1985.7|1982.7|1982.8|1979.8|181
1634114700000|2021-10-13 08:45:00|1985.2|1982.2|1985.3|1982.3|1988.2|1985.2|1984.3|1981.3|240
1634115000000|2021-10-13 08:50:00|1985.2|1982.2|1987.3|1984.3|1987.3|1984.3|1984.3|1981.3|88
1634115300000|2021-10-13 08:55:00|1987.4|1984.4|1989.3|1986.3|1989.3|1986.3|1987.3|1984.3|48
1634115600000|2021-10-13 09:00:00|1989.2|1986.2|1987.3|1984.3|1989.2|1986.2|1987.3|1984.3|51
1634115900000|2021-10-13 09:05:00|1988.3|1985.3|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|55
1634116200000|2021-10-13 09:10:00|1990.8|1987.8|1988.3|1985.3|1991.3|1988.3|1988.3|1985.3|159
1634116500000|2021-10-13 09:15:00|1987.4|1984.4|1989.3|1986.3|1989.3|1986.3|1987.3|1984.3|35
1634116800000|2021-10-13 09:20:00|1988.8|1985.8|1989.3|1986.3|1990.3|1987.3|1988.3|1985.3|59
1634117100000|2021-10-13 09:25:00|1988.8|1985.8|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|16
1634117400000|2021-10-13 09:30:00|1988.8|1985.8|1986.9|1983.9|1989.2|1986.2|1985.9|1982.9|109
1634117700000|2021-10-13 09:35:00|1986.4|1983.4|1987.4|1984.4|1987.4|1984.4|1986.4|1983.4|27
1634118000000|2021-10-13 09:40:00|1986.9|1983.9|1987.4|1984.4|1988.4|1985.4|1986.9|1983.9|34
1634118300000|2021-10-13 09:45:00|1988.3|1985.3|1989.3|1986.3|1989.3|1986.3|1988.3|1985.3|9
1634118600000|2021-10-13 09:50:00|1988.9|1985.9|1993.2|1990.2|1993.2|1990.2|1988.3|1985.3|238
1634118900000|2021-10-13 09:55:00|1993.3|1990.3|1991.3|1988.3|1993.3|1990.3|1990.8|1987.8|41
1634119200000|2021-10-13 10:00:00|1990.3|1987.3|1990.8|1987.8|1991.4|1988.4|1987.4|1984.4|106
1634119500000|2021-10-13 10:05:00|1990.9|1987.9|1997.3|1994.3|1999.7|1996.7|1990.9|1987.9|427
1634119800000|2021-10-13 10:10:00|1996.8|1993.8|1995.2|1992.2|1996.8|1993.8|1994.3|1991.3|67
1634120100000|2021-10-13 10:15:00|1995.3|1992.3|1997.3|1994.3|1997.3|1994.3|1993.3|1990.3|87
1634120400000|2021-10-13 10:20:00|1996.4|1993.4|1996.3|1993.3|1997.3|1994.3|1996.3|1993.3|119
1634120700000|2021-10-13 10:25:00|1996.4|1993.4|1997.3|1994.3|1998.2|1995.2|1996.3|1993.3|41
1634121000000|2021-10-13 10:30:00|1996.8|1993.8|1994.8|1991.8|1996.8|1993.8|1993.8|1990.8|68
1634121300000|2021-10-13 10:35:00|1994.3|1991.3|1994.3|1991.3|1995.3|1992.3|1993.3|1990.3|66
1634121600000|2021-10-13 10:40:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|24
1634121900000|2021-10-13 10:45:00|1994.4|1991.4|1995.3|1992.3|1995.3|1992.3|1994.3|1991.3|50
1634122200000|2021-10-13 10:50:00|1997.8|1994.8|1997.3|1994.3|1998.2|1995.2|1997.3|1994.3|123
1634122500000|2021-10-13 10:55:00|1996.3|1993.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|22
1634122800000|2021-10-13 11:00:00|1993.8|1990.8|1994.3|1991.3|1995.3|1992.3|1993.3|1990.3|13
1634123100000|2021-10-13 11:05:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1995.3|1992.3|24
1634123400000|2021-10-13 11:10:00|1994.4|1991.4|1992.3|1989.3|1994.4|1991.4|1992.3|1989.3|24
1634123700000|2021-10-13 11:15:00|1993.2|1990.2|1993.3|1990.3|1993.3|1990.3|1992.3|1989.3|40
1634124000000|2021-10-13 11:20:00|1993.2|1990.2|1993.8|1990.8|1994.2|1991.2|1991.3|1988.3|52
1634124300000|2021-10-13 11:25:00|1994.2|1991.2|1996.7|1993.7|1997.2|1994.2|1993.2|1990.2|103
1634124600000|2021-10-13 11:30:00|1996.2|1993.2|1996.2|1993.2|1997.1|1994.1|1996.1|1993.1|20
1634124900000|2021-10-13 11:35:00|1996.7|1993.7|1999.7|1996.7|2001.1|1998.1|1996.7|1993.7|67
1634125200000|2021-10-13 11:40:00|1999.2|1996.2|2002.1|1999.1|2002.1|1999.1|1998.2|1995.2|90
1634125500000|2021-10-13 11:45:00|2002.2|1999.2|2003.1|2000.1|2004.6|2001.6|2002.1|1999.1|201
1634125800000|2021-10-13 11:50:00|2002.6|1999.6|2007|2004|2008|2005|2002.2|1999.2|362
1634126100000|2021-10-13 11:55:00|2006|2003|2006.1|2003.1|2007.1|2004.1|2005.1|2002.1|147
1634126400000|2021-10-13 12:00:00|2005.1|2002.1|2004.1|2001.1|2009.1|2006.1|2003.1|2000.1|722
1634126700000|2021-10-13 12:05:00|2003.7|2000.7|2005.6|2002.6|2006.1|2003.1|2002.2|1999.2|246
1634127000000|2021-10-13 12:10:00|2006.1|2003.1|1996.3|1993.3|2006.1|2003.1|1995.3|1992.3|512
1634127300000|2021-10-13 12:15:00|1996.2|1993.2|2003.2|2000.2|2004.2|2001.2|1994.2|1991.2|201
1634127600000|2021-10-13 12:20:00|2005.2|2002.2|1999.2|1996.2|2007.2|2004.2|1999.2|1996.2|492
1634127900000|2021-10-13 12:25:00|2000.1|1997.1|2002.1|1999.1|2002.7|1999.7|1999.2|1996.2|117
1634128200000|2021-10-13 12:30:00|2001.7|1998.7|2003.2|2000.2|2004.1|2001.1|2001.2|1998.2|134
1634128500000|2021-10-13 12:35:00|2002.3|1999.3|2002.2|1999.2|2003.2|2000.2|2001.2|1998.2|66
1634128800000|2021-10-13 12:40:00|2001.7|1998.7|2010.1|2007.1|2011.1|2008.1|2001.2|1998.2|360
1634129100000|2021-10-13 12:45:00|2010|2007|2003.2|2000.2|2010|2007|2003.2|2000.2|202
1634129400000|2021-10-13 12:50:00|2003.1|2000.1|2004.2|2001.2|2004.2|2001.2|2001.2|1998.2|124
1634129700000|2021-10-13 12:55:00|2003.3|2000.3|2001.2|1998.2|2005.2|2002.2|2001.2|1998.2|129
1634130000000|2021-10-13 13:00:00|2001.3|1998.3|1995.2|1992.2|2004.2|2001.2|1994.3|1991.3|473
1634130300000|2021-10-13 13:05:00|1995.3|1992.3|1996.3|1993.3|1996.3|1993.3|1993.3|1990.3|634
1634130600000|2021-10-13 13:10:00|1995.8|1992.8|1998.3|1995.3|1998.3|1995.3|1995.3|1992.3|327
1634130900000|2021-10-13 13:15:00|1998.2|1995.2|1996.2|1993.2|1998.3|1995.3|1996.2|1993.2|141
1634131200000|2021-10-13 13:20:00|1995.3|1992.3|1999.3|1996.3|1999.3|1996.3|1995.3|1992.3|355
1634131500000|2021-10-13 13:25:00|1999.2|1996.2|1994.3|1991.3|1999.3|1996.3|1994.3|1991.3|297
1634131800000|2021-10-13 13:30:00|1995.2|1992.2|1992.3|1989.3|1996.2|1993.2|1992.3|1989.3|378
1634132100000|2021-10-13 13:35:00|1992.2|1989.2|1995.3|1992.3|1995.3|1992.3|1992.2|1989.2|181
1634132400000|2021-10-13 13:40:00|1995.2|1992.2|1991.3|1988.3|1995.3|1992.3|1990.3|1987.3|450
1634132700000|2021-10-13 13:45:00|1990.3|1987.3|1987.3|1984.3|1992.2|1989.2|1987.3|1984.3|505
1634133000000|2021-10-13 13:50:00|1988.2|1985.2|1985.4|1982.4|1988.3|1985.3|1985.4|1982.4|874
1634133300000|2021-10-13 13:55:00|1985.3|1982.3|1989.2|1986.2|1990.2|1987.2|1984.4|1981.4|498
1634133600000|2021-10-13 14:00:00|1989.3|1986.3|1989.3|1986.3|1989.4|1986.4|1985.3|1982.3|495
1634133900000|2021-10-13 14:05:00|1989.4|1986.4|1987.4|1984.4|1990.3|1987.3|1987.3|1984.3|164
1634134200000|2021-10-13 14:10:00|1987.3|1984.3|1985.4|1982.4|1987.3|1984.3|1984.3|1981.3|510
1634134500000|2021-10-13 14:15:00|1985.3|1982.3|1985.3|1982.3|1986.3|1983.3|1984.3|1981.3|199
1634134800000|2021-10-13 14:20:00|1985.4|1982.4|1984.2|1981.2|1986.3|1983.3|1983.3|1980.3|482
1634135100000|2021-10-13 14:25:00|1983.8|1980.8|1984.3|1981.3|1986.2|1983.2|1983.3|1980.3|399
1634135400000|2021-10-13 14:30:00|1985.3|1982.3|1984.2|1981.2|1986.3|1983.3|1984.2|1981.2|220
1634135700000|2021-10-13 14:35:00|1983.3|1980.3|1984.3|1981.3|1984.3|1981.3|1982.2|1979.2|486
1634136000000|2021-10-13 14:40:00|1984.2|1981.2|1982.2|1979.2|1985.2|1982.2|1982.2|1979.2|448
1634136300000|2021-10-13 14:45:00|1983.2|1980.2|1984.2|1981.2|1984.2|1981.2|1983.2|1980.2|207
1634136600000|2021-10-13 14:50:00|1984.1|1981.1|1986.1|1983.1|1987.1|1984.1|1984.1|1981.1|261
1634136900000|2021-10-13 14:55:00|1986.2|1983.2|1982.2|1979.2|1986.2|1983.2|1982.1|1979.1|289
1634137200000|2021-10-13 15:00:00|1982.1|1979.1|1983.1|1980.1|1984.1|1981.1|1982.1|1979.1|138
1634137500000|2021-10-13 15:05:00|1984|1981|1982.2|1979.2|1984.1|1981.1|1982.2|1979.2|207
1634137800000|2021-10-13 15:10:00|1982.1|1979.1|1982.2|1979.2|1982.2|1979.2|1980.1|1977.1|459
1634138100000|2021-10-13 15:15:00|1981.2|1978.2|1981.2|1978.2|1982.2|1979.2|1981.1|1978.1|317
1634138400000|2021-10-13 15:20:00|1981.1|1978.1|1981.2|1978.2|1983.1|1980.1|1980.1|1977.1|443
1634138700000|2021-10-13 15:25:00|1982.1|1979.1|1985.1|1982.1|1985.1|1982.1|1982.1|1979.1|206
1634139000000|2021-10-13 15:30:00|1985|1982|1986.1|1983.1|1987|1984|1984.1|1981.1|226
1634139300000|2021-10-13 15:35:00|1986|1983|1985.1|1982.1|1986|1983|1984.1|1981.1|287
1634139600000|2021-10-13 15:40:00|1986.1|1983.1|1988|1985|1988|1985|1985.1|1982.1|115
1634139900000|2021-10-13 15:45:00|1987.5|1984.5|1988|1985|1991.9|1988.9|1987.1|1984.1|431
1634140200000|2021-10-13 15:50:00|1987.1|1984.1|1990.1|1987.1|1990.1|1987.1|1986.1|1983.1|252
1634140500000|2021-10-13 15:55:00|1990.6|1987.6|1988.1|1985.1|1990.6|1987.6|1988|1985|165
1634140800000|2021-10-13 16:00:00|1987.6|1984.6|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|106
1634141100000|2021-10-13 16:05:00|1988.1|1985.1|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|131
1634141400000|2021-10-13 16:10:00|1989|1986|1987.1|1984.1|1989|1986|1987.1|1984.1|118
1634141700000|2021-10-13 16:15:00|1987|1984|1986.1|1983.1|1987.1|1984.1|1986.1|1983.1|104
1634142000000|2021-10-13 16:20:00|1987.1|1984.1|1987.1|1984.1|1987.1|1984.1|1987.1|1984.1|94
1634142300000|2021-10-13 16:25:00|1988|1985|1990.1|1987.1|1992.6|1989.6|1988|1985|221
1634142600000|2021-10-13 16:30:00|1989.1|1986.1|1987.1|1984.1|1989.1|1986.1|1987.1|1984.1|322
1634142900000|2021-10-13 16:35:00|1988|1985|1988.2|1985.2|1990.1|1987.1|1988|1985|328
1634143200000|2021-10-13 16:40:00|1987.2|1984.2|1986.2|1983.2|1987.2|1984.2|1985.2|1982.2|85
1634143500000|2021-10-13 16:45:00|1986.1|1983.1|1983.2|1980.2|1986.1|1983.1|1982.2|1979.2|284
1634143800000|2021-10-13 16:50:00|1984.1|1981.1|1983.7|1980.7|1985.2|1982.2|1982.1|1979.1|2271
1634144100000|2021-10-13 16:55:00|1983.2|1980.2|1981.3|1978.3|1984.2|1981.2|1981.3|1978.3|624
1634196600000|2021-10-14 07:30:00|1986.1|1983.1|1992.1|1989.1|1993.1|1990.1|1984.1|1981.1|555
1634196900000|2021-10-14 07:35:00|1992.5|1989.5|1994.1|1991.1|1996.1|1993.1|1988.2|1985.2|403
1634197200000|2021-10-14 07:40:00|1995.1|1992.1|1993.1|1990.1|1995.1|1992.1|1993.1|1990.1|53
1634197500000|2021-10-14 07:45:00|1992.7|1989.7|1994.1|1991.1|1994.2|1991.2|1992.2|1989.2|68
1634197800000|2021-10-14 07:50:00|1994.2|1991.2|1996.2|1993.2|1997.1|1994.1|1994.1|1991.1|198
1634198100000|2021-10-14 07:55:00|1996.1|1993.1|1992.3|1989.3|1996.2|1993.2|1992.3|1989.3|317
1634198400000|2021-10-14 08:00:00|1992.5|1989.5|1993.2|1990.2|1994.3|1991.3|1992.3|1989.3|178
1634198700000|2021-10-14 08:05:00|1992.3|1989.3|1993.2|1990.2|1993.3|1990.3|1992.2|1989.2|92
1634199000000|2021-10-14 08:10:00|1992.3|1989.3|1992.2|1989.2|1992.3|1989.3|1992.2|1989.2|52
1634199300000|2021-10-14 08:15:00|1992.3|1989.3|1992.2|1989.2|1992.3|1989.3|1992.2|1989.2|24
1634199600000|2021-10-14 08:20:00|1993.2|1990.2|1996.1|1993.1|1996.2|1993.2|1993.2|1990.2|108
1634199900000|2021-10-14 08:25:00|1996.2|1993.2|1994.2|1991.2|1996.7|1993.7|1994.1|1991.1|49
1634200200000|2021-10-14 08:30:00|1994.1|1991.1|1993.2|1990.2|1994.6|1991.6|1993.2|1990.2|39
1634200500000|2021-10-14 08:35:00|1994.1|1991.1|1993.6|1990.6|1994.1|1991.1|1993.2|1990.2|37
1634200800000|2021-10-14 08:40:00|1993.7|1990.7|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|84
1634201100000|2021-10-14 08:45:00|1993.3|1990.3|1994.2|1991.2|1994.2|1991.2|1993.2|1990.2|39
1634201400000|2021-10-14 08:50:00|1995.2|1992.2|1996.2|1993.2|1997.2|1994.2|1995.2|1992.2|70
1634201700000|2021-10-14 08:55:00|1996.7|1993.7|1994.7|1991.7|1996.7|1993.7|1994.7|1991.7|21
1634202000000|2021-10-14 09:00:00|1994.3|1991.3|1992.2|1989.2|1994.3|1991.3|1991.2|1988.2|195
1634202300000|2021-10-14 09:05:00|1992.1|1989.1|1992.2|1989.2|1992.3|1989.3|1991.2|1988.2|80
1634202600000|2021-10-14 09:10:00|1992.3|1989.3|1995.2|1992.2|1996.2|1993.2|1992.3|1989.3|48
1634202900000|2021-10-14 09:15:00|1994.7|1991.7|1995.2|1992.2|1996.2|1993.2|1994.7|1991.7|64
1634203200000|2021-10-14 09:20:00|1994.3|1991.3|1994.2|1991.2|1995.2|1992.2|1994.2|1991.2|14
1634203500000|2021-10-14 09:25:00|1994.3|1991.3|1994.2|1991.2|1994.3|1991.3|1993.3|1990.3|26
1634203800000|2021-10-14 09:30:00|1993.3|1990.3|1992.3|1989.3|1994.2|1991.2|1992.3|1989.3|53
1634204100000|2021-10-14 09:35:00|1992.8|1989.8|1992.8|1989.8|1993.3|1990.3|1992.8|1989.8|17
1634204400000|2021-10-14 09:40:00|1992.7|1989.7|1992.3|1989.3|1993.3|1990.3|1992.3|1989.3|47
1634204700000|2021-10-14 09:45:00|1992.8|1989.8|1994.2|1991.2|1994.2|1991.2|1992.3|1989.3|36
1634205000000|2021-10-14 09:50:00|1993.3|1990.3|1991.2|1988.2|1993.3|1990.3|1991.2|1988.2|178
1634205300000|2021-10-14 09:55:00|||||||||28
1634205600000|2021-10-14 10:00:00|1991.7|1988.7|1992.1|1989.1|1992.2|1989.2|1991.2|1988.2|46
1634205900000|2021-10-14 10:05:00|1991.3|1988.3|1985.7|1982.7|1991.3|1988.3|1985.7|1982.7|1751
1634206200000|2021-10-14 10:10:00|1986.6|1983.6|1986.7|1983.7|1986.7|1983.7|1984.8|1981.8|894
1634206500000|2021-10-14 10:15:00|1987.6|1984.6|1986.7|1983.7|1987.7|1984.7|1985.8|1982.8|247
1634206800000|2021-10-14 10:20:00|1987.2|1984.2|1990.7|1987.7|1991.2|1988.2|1987.2|1984.2|146
1634207100000|2021-10-14 10:25:00|1989.7|1986.7|1990.7|1987.7|1990.7|1987.7|1989.7|1986.7|75
1634207400000|2021-10-14 10:30:00|1991.7|1988.7|1988.7|1985.7|1991.7|1988.7|1988.2|1985.2|72
1634207700000|2021-10-14 10:35:00|1989.7|1986.7|1988.7|1985.7|1989.7|1986.7|1988.7|1985.7|62
1634208000000|2021-10-14 10:40:00|1989.7|1986.7|1989.7|1986.7|1991.6|1988.6|1989.7|1986.7|148
1634208300000|2021-10-14 10:45:00|1988.7|1985.7|1990.2|1987.2|1990.7|1987.7|1988.7|1985.7|44
1634208600000|2021-10-14 10:50:00|1990.7|1987.7|1988.7|1985.7|1990.7|1987.7|1988.7|1985.7|45
1634208900000|2021-10-14 10:55:00|1989.2|1986.2|1989.7|1986.7|1989.7|1986.7|1988.7|1985.7|33
1634209200000|2021-10-14 11:00:00|1989.6|1986.6|1989.7|1986.7|1989.7|1986.7|1988.7|1985.7|45
1634209500000|2021-10-14 11:05:00|1990.7|1987.7|1991.7|1988.7|1992.1|1989.1|1990.6|1987.6|65
1634209800000|2021-10-14 11:10:00|1991.6|1988.6|1989.7|1986.7|1991.6|1988.6|1989.7|1986.7|35
1634210100000|2021-10-14 11:15:00|1989.6|1986.6|1988.7|1985.7|1990.6|1987.6|1988.7|1985.7|50
1634210400000|2021-10-14 11:20:00|1987.7|1984.7|1987.8|1984.8|1988.7|1985.7|1987.7|1984.7|160
1634210700000|2021-10-14 11:25:00|1988.3|1985.3|1986.8|1983.8|1988.7|1985.7|1986.3|1983.3|98
1634211000000|2021-10-14 11:30:00|1986.7|1983.7|1985.8|1982.8|1986.7|1983.7|1985.7|1982.7|47
1634211300000|2021-10-14 11:35:00|1985.7|1982.7|1985.7|1982.7|1986.7|1983.7|1984.8|1981.8|181
1634211600000|2021-10-14 11:40:00|1985.8|1982.8|1984.8|1981.8|1986.7|1983.7|1984.8|1981.8|89
1634211900000|2021-10-14 11:45:00|1984.7|1981.7|1983.8|1980.8|1984.8|1981.8|1983.7|1980.7|82
1634212200000|2021-10-14 11:50:00|1984.8|1981.8|1984.7|1981.7|1985.7|1982.7|1984.7|1981.7|44
1634212500000|2021-10-14 11:55:00|1985.2|1982.2|1985.7|1982.7|1986.7|1983.7|1985.2|1982.2|42
1634212800000|2021-10-14 12:00:00|1984.8|1981.8|1971.8|1968.8|1984.8|1981.8|1969.1|1966.1|1332
1634213100000|2021-10-14 12:05:00|1971.9|1968.9|1968.9|1965.9|1971.9|1968.9|1966.9|1963.9|600
1634213400000|2021-10-14 12:10:00|1967.9|1964.9|1963.9|1960.9|1967.9|1964.9|1963.9|1960.9|1152
1634213700000|2021-10-14 12:15:00|1963|1960|1962.9|1959.9|1963.9|1960.9|1958.1|1955.1|1244
1634214000000|2021-10-14 12:20:00|1961.9|1958.9|1963.9|1960.9|1965.9|1962.9|1961.9|1958.9|390
1634214300000|2021-10-14 12:25:00|1962.9|1959.9|1967.9|1964.9|1967.9|1964.9|1962.9|1959.9|380
1634214600000|2021-10-14 12:30:00|1968.4|1965.4|1968.4|1965.4|1969.9|1966.9|1967.8|1964.8|492
1634214900000|2021-10-14 12:35:00|1968.8|1965.8|1967.9|1964.9|1968.9|1965.9|1967.8|1964.8|326
1634215200000|2021-10-14 12:40:00|1967.8|1964.8|1964.9|1961.9|1967.9|1964.9|1964.9|1961.9|375
1634215500000|2021-10-14 12:45:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1962.9|1959.9|335
1634215800000|2021-10-14 12:50:00|1964.9|1961.9|1965.9|1962.9|1966|1963|1963.9|1960.9|306
1634216100000|2021-10-14 12:55:00|1965|1962|1964.9|1961.9|1965|1962|1961|1958|577
1634216400000|2021-10-14 13:00:00|1965|1962|1964|1961|1965|1962|1961|1958|433
1634216700000|2021-10-14 13:05:00|1963.9|1960.9|1964.9|1961.9|1966|1963|1963.9|1960.9|300
1634217000000|2021-10-14 13:10:00|1964|1961|1962|1959|1964.9|1961.9|1962|1959|314
1634217300000|2021-10-14 13:15:00|1963|1960|1964|1961|1966|1963|1962.5|1959.5|314
1634217600000|2021-10-14 13:20:00|1963.9|1960.9|1962|1959|1963.9|1960.9|1961.9|1958.9|168
1634217900000|2021-10-14 13:25:00|1961.9|1958.9|1960|1957|1962|1959|1959.9|1956.9|491
1634218200000|2021-10-14 13:30:00|1960.9|1957.9|1960.9|1957.9|1961.9|1958.9|1958.9|1955.9|822
1634218500000|2021-10-14 13:35:00|1961.9|1958.9|1958|1955|1961.9|1958.9|1957.9|1954.9|612
1634218800000|2021-10-14 13:40:00|1958.9|1955.9|1950|1947|1959|1956|1949|1946|1137
1634219100000|2021-10-14 13:45:00|1950.9|1947.9|1951|1948|1951|1948|1946.2|1943.2|1797
1634219400000|2021-10-14 13:50:00|1951.9|1948.9|1952.9|1949.9|1953|1950|1951|1948|669
1634219700000|2021-10-14 13:55:00|1953|1950|1954.9|1951.9|1956.9|1953.9|1952.9|1949.9|807
1634220000000|2021-10-14 14:00:00|1955.4|1952.4|1954.9|1951.9|1955.4|1952.4|1952.9|1949.9|386
1634220300000|2021-10-14 14:05:00|1955.9|1952.9|1955|1952|1957.8|1954.8|1954.9|1951.9|582
1634220600000|2021-10-14 14:10:00|1955.9|1952.9|1953.9|1950.9|1955.9|1952.9|1952|1949|541
1634220900000|2021-10-14 14:15:00|1953.4|1950.4|1951.9|1948.9|1953.4|1950.4|1951.9|1948.9|201
1634221200000|2021-10-14 14:20:00|1952.8|1949.8|1950.9|1947.9|1952.9|1949.9|1948.9|1945.9|696
1634221500000|2021-10-14 14:25:00|1950.8|1947.8|1949.9|1946.9|1950.8|1947.8|1948.9|1945.9|549
1634221800000|2021-10-14 14:30:00|1950.9|1947.9|1949.9|1946.9|1950.9|1947.9|1948.9|1945.9|412
1634222100000|2021-10-14 14:35:00|1949.8|1946.8|1947.9|1944.9|1949.8|1946.8|1947.8|1944.8|803
1634222400000|2021-10-14 14:40:00|1948.8|1945.8|1948.4|1945.4|1948.8|1945.8|1947.8|1944.8|365
1634222700000|2021-10-14 14:45:00|1948.8|1945.8|1951.7|1948.7|1951.8|1948.8|1948.3|1945.3|408
1634223000000|2021-10-14 14:50:00|1952.2|1949.2|1953.7|1950.7|1955.7|1952.7|1951.7|1948.7|327
1634223300000|2021-10-14 14:55:00|1952.8|1949.8|1955.7|1952.7|1956.7|1953.7|1952.7|1949.7|382
1634223600000|2021-10-14 15:00:00|1954.8|1951.8|1958.7|1955.7|1959.7|1956.7|1952.8|1949.8|991
1634223900000|2021-10-14 15:05:00|1957.7|1954.7|1958.7|1955.7|1960.7|1957.7|1957.7|1954.7|724
1634224200000|2021-10-14 15:10:00|1957.8|1954.8|1956.7|1953.7|1960.7|1957.7|1956.7|1953.7|483
1634224500000|2021-10-14 15:15:00|1957.7|1954.7|1962.6|1959.6|1962.7|1959.7|1957.2|1954.2|287
1634224800000|2021-10-14 15:20:00|1962.7|1959.7|1963.6|1960.6|1964.6|1961.6|1962.7|1959.7|427
1634225100000|2021-10-14 15:25:00|1962.7|1959.7|1962.7|1959.7|1962.7|1959.7|1962.6|1959.6|363
1634225400000|2021-10-14 15:30:00|1962.6|1959.6|1962.6|1959.6|1963.7|1960.7|1962.6|1959.6|275
1634225700000|2021-10-14 15:35:00|1961.7|1958.7|1955.8|1952.8|1961.7|1958.7|1955.8|1952.8|350
1634226000000|2021-10-14 15:40:00|1956.7|1953.7|1956.7|1953.7|1957.7|1954.7|1955.7|1952.7|241
1634226300000|2021-10-14 15:45:00|1955.8|1952.8|1955.9|1952.9|1956.8|1953.8|1954.8|1951.8|217
1634226600000|2021-10-14 15:50:00|1956.3|1953.3|1959.7|1956.7|1959.7|1956.7|1955.8|1952.8|223
1634226900000|2021-10-14 15:55:00|1958.7|1955.7|1956.7|1953.7|1958.8|1955.8|1955.8|1952.8|321
1634227200000|2021-10-14 16:00:00|1956.3|1953.3|1955.9|1952.9|1957.7|1954.7|1954.9|1951.9|503
1634227500000|2021-10-14 16:05:00|1955.5|1952.5|1956.9|1953.9|1957.8|1954.8|1954.8|1951.8|499
1634227800000|2021-10-14 16:10:00|1956.8|1953.8|1958.8|1955.8|1959.7|1956.7|1956.8|1953.8|348
1634228100000|2021-10-14 16:15:00|1958.3|1955.3|1958.8|1955.8|1959.8|1956.8|1957.8|1954.8|323
1634228400000|2021-10-14 16:20:00|1957.8|1954.8|1962.7|1959.7|1962.7|1959.7|1957.8|1954.8|388
1634228700000|2021-10-14 16:25:00|1963.5|1960.5|1961.9|1958.9|1963.7|1960.7|1960.8|1957.8|408
1634229000000|2021-10-14 16:30:00|1961.8|1958.8|1961.9|1958.9|1962.8|1959.8|1961.8|1958.8|293
1634229300000|2021-10-14 16:35:00|1962.3|1959.3|1966.8|1963.8|1969.8|1966.8|1959.9|1956.9|448
1634229600000|2021-10-14 16:40:00|1966.3|1963.3|1964.8|1961.8|1966.8|1963.8|1964.3|1961.3|416
1634229900000|2021-10-14 16:45:00|1963.9|1960.9|1960.8|1957.8|1964.8|1961.8|1959.8|1956.8|478
1634230200000|2021-10-14 16:50:00|1960.3|1957.3|1956.9|1953.9|1960.3|1957.3|1954.9|1951.9|3234
1634230500000|2021-10-14 16:55:00|1957|1954|1956.1|1953.1|1957|1954|1954|1951|1038
1634283000000|2021-10-15 07:30:00|1958.4|1955.4|1962.8|1959.8|1962.8|1959.8|1956|1953|442
1634283300000|2021-10-15 07:35:00|1963.6|1960.6|1964.8|1961.8|1964.8|1961.8|1961.9|1958.9|307
1634283600000|2021-10-15 07:40:00|1965.6|1962.6|1965.6|1962.6|1967.6|1964.6|1963.7|1960.7|247
1634283900000|2021-10-15 07:45:00|1964.7|1961.7|1967.7|1964.7|1967.7|1964.7|1963.7|1960.7|56
1634284200000|2021-10-15 07:50:00|1967.3|1964.3|1966.7|1963.7|1967.3|1964.3|1966.3|1963.3|60
1634284500000|2021-10-15 07:55:00|1965.9|1962.9|1966.8|1963.8|1966.8|1963.8|1965.3|1962.3|38
1634284800000|2021-10-15 08:00:00|1966.7|1963.7|1965.7|1962.7|1966.7|1963.7|1965.3|1962.3|45
1634285100000|2021-10-15 08:05:00|1966.2|1963.2|1968.7|1965.7|1968.7|1965.7|1965.8|1962.8|180
1634285400000|2021-10-15 08:10:00|1969.2|1966.2|1971.5|1968.5|1971.6|1968.6|1968.7|1965.7|283
1634285700000|2021-10-15 08:15:00|1971.6|1968.6|1972.6|1969.6|1972.6|1969.6|1969.6|1966.6|159
1634286000000|2021-10-15 08:20:00|1974.5|1971.5|1974.6|1971.6|1975.5|1972.5|1973.6|1970.6|232
1634286300000|2021-10-15 08:25:00|1974.5|1971.5|1972.6|1969.6|1974.6|1971.6|1972.6|1969.6|47
1634286600000|2021-10-15 08:30:00|1971.6|1968.6|1972.6|1969.6|1974.5|1971.5|1971.6|1968.6|114
1634286900000|2021-10-15 08:35:00|1972.5|1969.5|1969.6|1966.6|1972.5|1969.5|1969.6|1966.6|30
1634287200000|2021-10-15 08:40:00|1968.1|1965.1|1968.7|1965.7|1968.7|1965.7|1966.7|1963.7|211
1634287500000|2021-10-15 08:45:00|1968.6|1965.6|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|33
1634287800000|2021-10-15 08:50:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.7|1965.7|30
1634288100000|2021-10-15 08:55:00|1967.7|1964.7|1967.7|1964.7|1968.6|1965.6|1966.6|1963.6|203
1634288400000|2021-10-15 09:00:00|1967.6|1964.6|1968.6|1965.6|1968.6|1965.6|1966.7|1963.7|58
1634288700000|2021-10-15 09:05:00|1968.7|1965.7|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|40
1634289000000|2021-10-15 09:10:00|1969.6|1966.6|1970.7|1967.7|1970.7|1967.7|1969.6|1966.6|32
1634289300000|2021-10-15 09:15:00|1972.4|1969.4|1972.5|1969.5|1972.6|1969.6|1969.6|1966.6|514
1634289600000|2021-10-15 09:20:00|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|21
1634289900000|2021-10-15 09:25:00|1973.6|1970.6|1973.6|1970.6|1973.6|1970.6|1972.6|1969.6|88
1634290200000|2021-10-15 09:30:00|1973.5|1970.5|1974.5|1971.5|1974.5|1971.5|1973.5|1970.5|121
1634290500000|2021-10-15 09:35:00|1974.6|1971.6|1975.5|1972.5|1975.5|1972.5|1973.6|1970.6|29
1634290800000|2021-10-15 09:40:00|1976.5|1973.5|1978.6|1975.6|1978.6|1975.6|1976.5|1973.5|126
1634291100000|2021-10-15 09:45:00|1978.5|1975.5|1978.6|1975.6|1978.6|1975.6|1978.5|1975.5|30
1634291400000|2021-10-15 09:50:00|1979.5|1976.5|1977.5|1974.5|1979.6|1976.6|1977.5|1974.5|266
1634291700000|2021-10-15 09:55:00|||||||||19
1634292000000|2021-10-15 10:00:00|1978.4|1975.4|1978.5|1975.5|1978.5|1975.5|1977.5|1974.5|530
1634292300000|2021-10-15 10:05:00|1977.5|1974.5|1978.5|1975.5|1979.5|1976.5|1977.5|1974.5|41
1634292600000|2021-10-15 10:10:00|1979.5|1976.5|1983.4|1980.4|1984.5|1981.5|1979.5|1976.5|543
1634292900000|2021-10-15 10:15:00|1983.5|1980.5|1988.4|1985.4|1988.4|1985.4|1983.5|1980.5|337
1634293200000|2021-10-15 10:20:00|1989.6|1986.6|1990.5|1987.5|1991.5|1988.5|1989.6|1986.6|374
1634293500000|2021-10-15 10:25:00|1989.6|1986.6|1988.5|1985.5|1990.5|1987.5|1988.5|1985.5|224
1634293800000|2021-10-15 10:30:00|1988.6|1985.6|1988|1985|1988.6|1985.6|1986.5|1983.5|198
1634294100000|2021-10-15 10:35:00|1988.5|1985.5|1987.4|1984.4|1988.5|1985.5|1986.5|1983.5|97
1634294400000|2021-10-15 10:40:00|1987.5|1984.5|1986.5|1983.5|1987.5|1984.5|1985.5|1982.5|94
1634294700000|2021-10-15 10:45:00|1987.4|1984.4|1985.5|1982.5|1987.4|1984.4|1985.5|1982.5|113
1634295000000|2021-10-15 10:50:00|1985.4|1982.4|1984.5|1981.5|1986.4|1983.4|1984.5|1981.5|98
1634295300000|2021-10-15 10:55:00|1983.6|1980.6|1984.5|1981.5|1984.5|1981.5|1983.6|1980.6|150
1634295600000|2021-10-15 11:00:00|1984.6|1981.6|1985.5|1982.5|1985.5|1982.5|1984.5|1981.5|59
1634295900000|2021-10-15 11:05:00|1984.5|1981.5|1983.6|1980.6|1984.6|1981.6|1983.6|1980.6|95
1634296200000|2021-10-15 11:10:00|1983.7|1980.7|1984.6|1981.6|1984.6|1981.6|1983.7|1980.7|67
1634296500000|2021-10-15 11:15:00|1984.5|1981.5|1985.5|1982.5|1985.6|1982.6|1984.5|1981.5|35
1634296800000|2021-10-15 11:20:00|1985.6|1982.6|1986|1983|1986.5|1983.5|1985.6|1982.6|65
1634297100000|2021-10-15 11:25:00|1986.5|1983.5|1987.6|1984.6|1987.6|1984.6|1986.5|1983.5|132
1634297400000|2021-10-15 11:30:00|1988.5|1985.5|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|161
1634297700000|2021-10-15 11:35:00|1987.6|1984.6|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|110
1634298000000|2021-10-15 11:40:00|1987.6|1984.6|1989|1986|1989.5|1986.5|1987.6|1984.6|52
1634298300000|2021-10-15 11:45:00|1988.5|1985.5|1987.5|1984.5|1989|1986|1987.5|1984.5|119
1634298600000|2021-10-15 11:50:00|1987.4|1984.4|1986.5|1983.5|1987.4|1984.4|1983.6|1980.6|208
1634298900000|2021-10-15 11:55:00|1986.6|1983.6|1986.5|1983.5|1988.5|1985.5|1986.5|1983.5|131
1634299200000|2021-10-15 12:00:00|1988|1985|1988.5|1985.5|1989.5|1986.5|1985.5|1982.5|334
1634299500000|2021-10-15 12:05:00|1987.5|1984.5|1987.5|1984.5|1988.5|1985.5|1987.5|1984.5|218
1634299800000|2021-10-15 12:10:00|1988.4|1985.4|1987.6|1984.6|1988.5|1985.5|1985.6|1982.6|260
1634300100000|2021-10-15 12:15:00|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|124
1634300400000|2021-10-15 12:20:00|1987.5|1984.5|1990.2|1987.2|1990.3|1987.3|1986.6|1983.6|385
1634300700000|2021-10-15 12:25:00|1989.3|1986.3|1988.3|1985.3|1989.3|1986.3|1988.3|1985.3|333
1634301000000|2021-10-15 12:30:00|1988.4|1985.4|1987.4|1984.4|1988.4|1985.4|1986.3|1983.3|311
1634301300000|2021-10-15 12:35:00|1987.3|1984.3|1983.3|1980.3|1987.4|1984.4|1983.3|1980.3|158
1634301600000|2021-10-15 12:40:00|1983.4|1980.4|1983.3|1980.3|1983.4|1980.4|1982.9|1979.9|161
1634301900000|2021-10-15 12:45:00|1984.3|1981.3|1984.8|1981.8|1987.3|1984.3|1984.3|1981.3|264
1634302200000|2021-10-15 12:50:00|1984.4|1981.4|1989.3|1986.3|1992.2|1989.2|1983.5|1980.5|462
1634302500000|2021-10-15 12:55:00|1990.2|1987.2|1992.1|1989.1|1992.1|1989.1|1989.3|1986.3|759
1634302800000|2021-10-15 13:00:00|1991.2|1988.2|1990.2|1987.2|1993.1|1990.1|1989.3|1986.3|455
1634303100000|2021-10-15 13:05:00|1989.8|1986.8|1987.1|1984.1|1989.8|1986.8|1985.8|1982.8|302
1634303400000|2021-10-15 13:10:00|1987.2|1984.2|1986.2|1983.2|1989.1|1986.1|1986.2|1983.2|75
1634303700000|2021-10-15 13:15:00|1986.1|1983.1|1988.1|1985.1|1988.1|1985.1|1986.1|1983.1|76
1634304000000|2021-10-15 13:20:00|1987.6|1984.6|1982.2|1979.2|1988.1|1985.1|1982.1|1979.1|224
1634304300000|2021-10-15 13:25:00|1983.1|1980.1|1983.1|1980.1|1984.2|1981.2|1982.5|1979.5|294
1634304600000|2021-10-15 13:30:00|1982.2|1979.2|1982.1|1979.1|1983.2|1980.2|1982.1|1979.1|287
1634304900000|2021-10-15 13:35:00|1982.2|1979.2|1980.2|1977.2|1983.2|1980.2|1978.6|1975.6|480
1634305200000|2021-10-15 13:40:00|1980.3|1977.3|1981.2|1978.2|1982.2|1979.2|1980.2|1977.2|137
1634305500000|2021-10-15 13:45:00|1982.1|1979.1|1980.2|1977.2|1983.3|1980.3|1980.2|1977.2|281
1634305800000|2021-10-15 13:50:00|1979.3|1976.3|1982.3|1979.3|1982.3|1979.3|1979.3|1976.3|130
1634306100000|2021-10-15 13:55:00|1983.2|1980.2|1980.3|1977.3|1983.3|1980.3|1980.3|1977.3|118
1634306400000|2021-10-15 14:00:00|1980.8|1977.8|1979.2|1976.2|1980.8|1977.8|1978.3|1975.3|212
1634306700000|2021-10-15 14:05:00|1979.3|1976.3|1974.4|1971.4|1979.3|1976.3|1973.4|1970.4|304
1634307000000|2021-10-15 14:10:00|1975.4|1972.4|1975.4|1972.4|1976.4|1973.4|1974.5|1971.5|176
1634307300000|2021-10-15 14:15:00|1974.9|1971.9|1975.4|1972.4|1976.4|1973.4|1974.4|1971.4|105
1634307600000|2021-10-15 14:20:00|1974.4|1971.4|1972.5|1969.5|1974.4|1971.4|1971.6|1968.6|178
1634307900000|2021-10-15 14:25:00|1972|1969|1970.5|1967.5|1972.6|1969.6|1968.6|1965.6|453
1634308200000|2021-10-15 14:30:00|1971.4|1968.4|1971.6|1968.6|1972.4|1969.4|1970.5|1967.5|211
1634308500000|2021-10-15 14:35:00|1972.4|1969.4|1971.6|1968.6|1973.5|1970.5|1971.5|1968.5|150
1634308800000|2021-10-15 14:40:00|1972.7|1969.7|1971.7|1968.7|1974.7|1971.7|1970.7|1967.7|351
1634309100000|2021-10-15 14:45:00|1971.6|1968.6|1972.7|1969.7|1972.7|1969.7|1971.1|1968.1|206
1634309400000|2021-10-15 14:50:00|1973.6|1970.6|1974.6|1971.6|1976.6|1973.6|1973.6|1970.6|371
1634309700000|2021-10-15 14:55:00|1974.1|1971.1|1971.7|1968.7|1974.6|1971.6|1971.7|1968.7|132
1634310000000|2021-10-15 15:00:00|1973.7|1970.7|1972.6|1969.6|1974.1|1971.1|1971.7|1968.7|224
1634310300000|2021-10-15 15:05:00|1972.7|1969.7|1973.7|1970.7|1973.7|1970.7|1971.7|1968.7|258
1634310600000|2021-10-15 15:10:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1973.7|1970.7|108
1634310900000|2021-10-15 15:15:00|1974.7|1971.7|1969.7|1966.7|1975.7|1972.7|1969.7|1966.7|294
1634311200000|2021-10-15 15:20:00|1969.8|1966.8|1972.7|1969.7|1972.7|1969.7|1969.8|1966.8|192
1634311500000|2021-10-15 15:25:00|1971.8|1968.8|1971.8|1968.8|1973.8|1970.8|1971.7|1968.7|221
1634311800000|2021-10-15 15:30:00|1971.7|1968.7|1970.7|1967.7|1974.7|1971.7|1970.7|1967.7|276
1634312100000|2021-10-15 15:35:00|1969.8|1966.8|1971.8|1968.8|1971.8|1968.8|1969.8|1966.8|226
1634312400000|2021-10-15 15:40:00|1970.9|1967.9|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|148
1634312700000|2021-10-15 15:45:00|1971.7|1968.7|1970.7|1967.7|1971.8|1968.8|1969.9|1966.9|119
1634313000000|2021-10-15 15:50:00|1971.7|1968.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|288
1634313300000|2021-10-15 15:55:00|1973.6|1970.6|1972.7|1969.7|1973.6|1970.6|1972.7|1969.7|147
1634313600000|2021-10-15 16:00:00|1972.6|1969.6|1974.6|1971.6|1977.5|1974.5|1972.6|1969.6|436
1634313900000|2021-10-15 16:05:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1972.5|1969.5|150
1634314200000|2021-10-15 16:10:00|1973.8|1970.8|1977.7|1974.7|1977.7|1974.7|1973.8|1970.8|477
1634314500000|2021-10-15 16:15:00|1976.7|1973.7|1974.8|1971.8|1977.7|1974.7|1974.8|1971.8|213
1634314800000|2021-10-15 16:20:00|1975.7|1972.7|1976.7|1973.7|1977.7|1974.7|1975.7|1972.7|410
1634315100000|2021-10-15 16:25:00|1976.8|1973.8|1980.5|1977.5|1983.5|1980.5|1976.8|1973.8|700
1634315400000|2021-10-15 16:30:00|1980.1|1977.1|1979.6|1976.6|1980.6|1977.6|1977.7|1974.7|382
1634315700000|2021-10-15 16:35:00|1979.7|1976.7|1983.5|1980.5|1983.6|1980.6|1979.5|1976.5|523
1634316000000|2021-10-15 16:40:00|1983.6|1980.6|1981.4|1978.4|1984.4|1981.4|1981.4|1978.4|609
1634316300000|2021-10-15 16:45:00|1981.5|1978.5|1982.6|1979.6|1984.4|1981.4|1980.5|1977.5|572
1634316600000|2021-10-15 16:50:00|1982.5|1979.5|1974.8|1971.8|1982.6|1979.6|1974.7|1971.7|2442
1634316900000|2021-10-15 16:55:00|1973.8|1970.8|1975.4|1972.4|1977.9|1974.9|1972.9|1969.9|874
1634542200000|2021-10-18 07:30:00|1975.7|1972.7|1969.3|1966.3|1975.7|1972.7|1968.3|1965.3|339
1634542500000|2021-10-18 07:35:00|1968.3|1965.3|1966.3|1963.3|1968.3|1965.3|1966.3|1963.3|67
1634542800000|2021-10-18 07:40:00|1965.3|1962.3|1966.3|1963.3|1966.3|1963.3|1965.3|1962.3|88
1634543100000|2021-10-18 07:45:00|1965.8|1962.8|1965.3|1962.3|1966.3|1963.3|1965.3|1962.3|66
1634543400000|2021-10-18 07:50:00|1965.2|1962.2|1965.3|1962.3|1965.3|1962.3|1965.2|1962.2|46
1634543700000|2021-10-18 07:55:00|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|66
1634544000000|2021-10-18 08:00:00|1964.8|1961.8|1964.3|1961.3|1965.3|1962.3|1964.3|1961.3|62
1634544300000|2021-10-18 08:05:00|1964.2|1961.2|1963.3|1960.3|1964.2|1961.2|1963.3|1960.3|44
1634544600000|2021-10-18 08:10:00|1964.3|1961.3|1961.3|1958.3|1965.3|1962.3|1961.3|1958.3|351
1634544900000|2021-10-18 08:15:00|1956.4|1953.4|1947.5|1944.5|1956.4|1953.4|1946.5|1943.5|536
1634545200000|2021-10-18 08:20:00|1948|1945|1952.5|1949.5|1953.4|1950.4|1947.5|1944.5|304
1634545500000|2021-10-18 08:25:00|1952.4|1949.4|1951.5|1948.5|1953.4|1950.4|1951.4|1948.4|220
1634545800000|2021-10-18 08:30:00|1951.4|1948.4|1946.5|1943.5|1952.3|1949.3|1946.5|1943.5|323
1634546100000|2021-10-18 08:35:00|1947.4|1944.4|1949|1946|1949.5|1946.5|1947.4|1944.4|151
1634546400000|2021-10-18 08:40:00|1948.6|1945.6|1948.5|1945.5|1949|1946|1948.5|1945.5|42
1634546700000|2021-10-18 08:45:00|1949.5|1946.5|1950.5|1947.5|1951|1948|1949.5|1946.5|186
1634547000000|2021-10-18 08:50:00|1950.6|1947.6|1950.5|1947.5|1951.5|1948.5|1950.5|1947.5|75
1634547300000|2021-10-18 08:55:00|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|1949.5|1946.5|66
1634547600000|2021-10-18 09:00:00|1949.6|1946.6|1947.6|1944.6|1949.6|1946.6|1947.5|1944.5|269
1634547900000|2021-10-18 09:05:00|1947.5|1944.5|1946.6|1943.6|1947.5|1944.5|1946.5|1943.5|311
1634548200000|2021-10-18 09:10:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|99
1634548500000|2021-10-18 09:15:00|1945.6|1942.6|1946|1943|1946.5|1943.5|1945.6|1942.6|84
1634548800000|2021-10-18 09:20:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1945.6|1942.6|53
1634549100000|2021-10-18 09:25:00|1946.1|1943.1|1948.4|1945.4|1948.4|1945.4|1946|1943|219
1634549400000|2021-10-18 09:30:00|1948.5|1945.5|1947.5|1944.5|1949.3|1946.3|1947.5|1944.5|102
1634549700000|2021-10-18 09:35:00|1947.4|1944.4|1947.4|1944.4|1947.4|1944.4|1946.5|1943.5|135
1634550000000|2021-10-18 09:40:00|1946.9|1943.9|1943.5|1940.5|1947.3|1944.3|1942.6|1939.6|194
1634550300000|2021-10-18 09:45:00|1943|1940|1943.5|1940.5|1943.5|1940.5|1942.6|1939.6|78
1634550600000|2021-10-18 09:50:00|1943.6|1940.6|1944|1941|1944.6|1941.6|1943.5|1940.5|67
1634550900000|2021-10-18 09:55:00|1944.5|1941.5|1945.5|1942.5|1945.6|1942.6|1944.1|1941.1|105
1634551200000|2021-10-18 10:00:00|1944.6|1941.6|1943.5|1940.5|1945.5|1942.5|1942.6|1939.6|218
1634551500000|2021-10-18 10:05:00|1943|1940|1940.5|1937.5|1943|1940|1938.6|1935.6|322
1634551800000|2021-10-18 10:10:00|1939.6|1936.6|1940.5|1937.5|1942.6|1939.6|1939.6|1936.6|237
1634552100000|2021-10-18 10:15:00|1940|1937|1942.5|1939.5|1943.5|1940.5|1940|1937|161
1634552400000|2021-10-18 10:20:00|1943|1940|1942.5|1939.5|1943|1940|1942.5|1939.5|33
1634552700000|2021-10-18 10:25:00|1943.5|1940.5|1943|1940|1943.5|1940.5|1942.5|1939.5|51
1634553000000|2021-10-18 10:30:00|1943.5|1940.5|1944.5|1941.5|1944.5|1941.5|1942.5|1939.5|285
1634553300000|2021-10-18 10:35:00|1944.6|1941.6|1948.5|1945.5|1949|1946|1944.6|1941.6|167
1634553600000|2021-10-18 10:40:00|1948|1945|1947.5|1944.5|1948.5|1945.5|1947.5|1944.5|112
1634553900000|2021-10-18 10:45:00|1948.5|1945.5|1946.5|1943.5|1948.5|1945.5|1946.5|1943.5|48
1634554200000|2021-10-18 10:50:00|1947.5|1944.5|1946.5|1943.5|1947.5|1944.5|1946.5|1943.5|14
1634554500000|2021-10-18 10:55:00|1946|1943|1948.4|1945.4|1948.5|1945.5|1945.5|1942.5|70
1634554800000|2021-10-18 11:00:00|1947.6|1944.6|1951.4|1948.4|1951.4|1948.4|1946.6|1943.6|152
1634555100000|2021-10-18 11:05:00|1950.4|1947.4|1950.4|1947.4|1950.4|1947.4|1949.4|1946.4|56
1634555400000|2021-10-18 11:10:00|1949.4|1946.4|1949.9|1946.9|1950.4|1947.4|1949.4|1946.4|37
1634555700000|2021-10-18 11:15:00|1950.4|1947.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|108
1634556000000|2021-10-18 11:20:00|1952.9|1949.9|1951|1948|1952.9|1949.9|1950.6|1947.6|257
1634556300000|2021-10-18 11:25:00|1951.4|1948.4|1951.4|1948.4|1951.4|1948.4|1949.6|1946.6|82
1634556600000|2021-10-18 11:30:00|1951|1948|1950.5|1947.5|1951|1948|1949.6|1946.6|73
1634556900000|2021-10-18 11:35:00|1951|1948|1951.4|1948.4|1951.4|1948.4|1950.6|1947.6|34
1634557200000|2021-10-18 11:40:00|1951|1948|1952.3|1949.3|1952.4|1949.4|1951|1948|49
1634557500000|2021-10-18 11:45:00|1952.4|1949.4|1952.3|1949.3|1952.4|1949.4|1952.3|1949.3|74
1634557800000|2021-10-18 11:50:00|1951.4|1948.4|1951.4|1948.4|1952.4|1949.4|1950.4|1947.4|222
1634558100000|2021-10-18 11:55:00|1950.5|1947.5|1948.4|1945.4|1950.5|1947.5|1948.4|1945.4|124
1634558400000|2021-10-18 12:00:00|1948.5|1945.5|1947.4|1944.4|1948.5|1945.5|1947.4|1944.4|307
1634558700000|2021-10-18 12:05:00|1947.5|1944.5|1949.4|1946.4|1949.4|1946.4|1947.4|1944.4|328
1634559000000|2021-10-18 12:10:00|1948.4|1945.4|1946.4|1943.4|1948.4|1945.4|1946.4|1943.4|650
1634559300000|2021-10-18 12:15:00|1948.4|1945.4|1954.3|1951.3|1954.3|1951.3|1948.4|1945.4|512
1634559600000|2021-10-18 12:20:00|1955.3|1952.3|1960|1957|1960|1957|1955.2|1952.2|690
1634559900000|2021-10-18 12:25:00|1959.9|1956.9|1958.1|1955.1|1959.9|1956.9|1957|1954|320
1634560200000|2021-10-18 12:30:00|1959|1956|1958.9|1955.9|1959.9|1956.9|1957.1|1954.1|248
1634560500000|2021-10-18 12:35:00|1959|1956|1958.9|1955.9|1959|1956|1956.5|1953.5|196
1634560800000|2021-10-18 12:40:00|1957.9|1954.9|1956|1953|1957.9|1954.9|1955|1952|234
1634561100000|2021-10-18 12:45:00|1955|1952|1956|1953|1956|1953|1954|1951|93
1634561400000|2021-10-18 12:50:00|1955.9|1952.9|1954.1|1951.1|1956|1953|1953.1|1950.1|225
1634561700000|2021-10-18 12:55:00|1955|1952|1954.1|1951.1|1955.1|1952.1|1953.1|1950.1|159
1634562000000|2021-10-18 13:00:00|1954|1951|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|208
1634562300000|2021-10-18 13:05:00|1954|1951|1952.2|1949.2|1954.1|1951.1|1951.2|1948.2|296
1634562600000|2021-10-18 13:10:00|1952.3|1949.3|1955.1|1952.1|1955.1|1952.1|1950.7|1947.7|181
1634562900000|2021-10-18 13:15:00|1954.7|1951.7|1953.2|1950.2|1955.2|1952.2|1953.2|1950.2|183
1634563200000|2021-10-18 13:20:00|1953.3|1950.3|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|123
1634563500000|2021-10-18 13:25:00|1954.1|1951.1|1954.7|1951.7|1955.1|1952.1|1953.1|1950.1|68
1634563800000|2021-10-18 13:30:00|1954.3|1951.3|1950.3|1947.3|1955.2|1952.2|1947.3|1944.3|666
1634564100000|2021-10-18 13:35:00|1949.8|1946.8|1950.3|1947.3|1951.3|1948.3|1947.9|1944.9|271
1634564400000|2021-10-18 13:40:00|1951.2|1948.2|1950.3|1947.3|1954.1|1951.1|1949.3|1946.3|356
1634564700000|2021-10-18 13:45:00|1949.9|1946.9|1951.4|1948.4|1952.7|1949.7|1949.9|1946.9|281
1634565000000|2021-10-18 13:50:00|1951.9|1948.9|1953.2|1950.2|1954.2|1951.2|1951.9|1948.9|178
1634565300000|2021-10-18 13:55:00|1952.4|1949.4|1952.4|1949.4|1953.3|1950.3|1951.4|1948.4|131
1634565600000|2021-10-18 14:00:00|1953.3|1950.3|1954.4|1951.4|1956.3|1953.3|1953.3|1950.3|387
1634565900000|2021-10-18 14:05:00|1954.3|1951.3|1955.3|1952.3|1956.4|1953.4|1953.4|1950.4|266
1634566200000|2021-10-18 14:10:00|1955.4|1952.4|1955.4|1952.4|1958.4|1955.4|1955.3|1952.3|334
1634566500000|2021-10-18 14:15:00|1956.3|1953.3|1959.4|1956.4|1959.4|1956.4|1953.4|1950.4|181
1634566800000|2021-10-18 14:20:00|1959.3|1956.3|1958.4|1955.4|1959.3|1956.3|1956.4|1953.4|164
1634567100000|2021-10-18 14:25:00|1959.3|1956.3|1957.5|1954.5|1959.4|1956.4|1957.4|1954.4|178
1634567400000|2021-10-18 14:30:00|1957.4|1954.4|1956.5|1953.5|1958.5|1955.5|1955.6|1952.6|320
1634567700000|2021-10-18 14:35:00|1955.6|1952.6|1955.5|1952.5|1956.6|1953.6|1954.6|1951.6|212
1634568000000|2021-10-18 14:40:00|1955.6|1952.6|1954.6|1951.6|1957.4|1954.4|1954.6|1951.6|133
1634568300000|2021-10-18 14:45:00|1955.4|1952.4|1955.5|1952.5|1956.5|1953.5|1954.5|1951.5|188
1634568600000|2021-10-18 14:50:00|1955.4|1952.4|1952.6|1949.6|1955.4|1952.4|1951.6|1948.6|498
1634568900000|2021-10-18 14:55:00|1952.5|1949.5|1952.5|1949.5|1953.5|1950.5|1951.6|1948.6|343
1634569200000|2021-10-18 15:00:00|1952.6|1949.6|1952.6|1949.6|1953|1950|1951.5|1948.5|208
1634569500000|2021-10-18 15:05:00|1953.5|1950.5|1959.7|1956.7|1961.6|1958.6|1953.5|1950.5|1137
1634569800000|2021-10-18 15:10:00|1959.6|1956.6|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|502
1634570100000|2021-10-18 15:15:00|1961.1|1958.1|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|257
1634570400000|2021-10-18 15:20:00|1960.5|1957.5|1958.6|1955.6|1961.5|1958.5|1958.6|1955.6|368
1634570700000|2021-10-18 15:25:00|1958.7|1955.7|1958.6|1955.6|1958.7|1955.7|1957.7|1954.7|133
1634571000000|2021-10-18 15:30:00|1957.8|1954.8|1957.6|1954.6|1957.8|1954.8|1955.7|1952.7|180
1634571300000|2021-10-18 15:35:00|1958.6|1955.6|1957.6|1954.6|1959.6|1956.6|1956.7|1953.7|154
1634571600000|2021-10-18 15:40:00|1956.8|1953.8|1956.7|1953.7|1956.8|1953.8|1955.6|1952.6|74
1634571900000|2021-10-18 15:45:00|1954|1951|1953.1|1950.1|1957|1954|1952|1949|1342
1634572200000|2021-10-18 15:50:00|1953|1950|1952.1|1949.1|1955|1952|1952.1|1949.1|211
1634572500000|2021-10-18 15:55:00|1953.1|1950.1|1954|1951|1955|1952|1953.1|1950.1|475
1634572800000|2021-10-18 16:00:00|1954.1|1951.1|1953.1|1950.1|1956|1953|1953.1|1950.1|263
1634573100000|2021-10-18 16:05:00|1952.6|1949.6|1950.2|1947.2|1953.1|1950.1|1950.1|1947.1|359
1634573400000|2021-10-18 16:10:00|1949.8|1946.8|1950.3|1947.3|1951.3|1948.3|1949.3|1946.3|502
1634573700000|2021-10-18 16:15:00|1950.2|1947.2|1947.3|1944.3|1950.2|1947.2|1947.2|1944.2|734
1634574000000|2021-10-18 16:20:00|1947.2|1944.2|1950.1|1947.1|1950.1|1947.1|1947.2|1944.2|477
1634574300000|2021-10-18 16:25:00|1949.7|1946.7|1950.1|1947.1|1950.1|1947.1|1948.3|1945.3|234
1634574600000|2021-10-18 16:30:00|1950.2|1947.2|1954.1|1951.1|1954.1|1951.1|1950.1|1947.1|305
1634574900000|2021-10-18 16:35:00|1953.3|1950.3|1951.3|1948.3|1954.2|1951.2|1951.3|1948.3|334
1634575200000|2021-10-18 16:40:00|1951.1|1948.1|1948.3|1945.3|1951.3|1948.3|1948.3|1945.3|507
1634575500000|2021-10-18 16:45:00|1948.4|1945.4|1939.3|1936.3|1948.4|1945.4|1936.6|1933.6|2818
1634575800000|2021-10-18 16:50:00|1938.8|1935.8|1933|1930|1938.8|1935.8|1932|1929|4160
1634576100000|2021-10-18 16:55:00|1933.1|1930.1|1927.2|1924.2|1933.1|1930.1|1912.8|1909.8|3032
1634628600000|2021-10-19 07:30:00|1937.8|1934.8|1935|1932|1940.7|1937.7|1935|1932|609
1634628900000|2021-10-19 07:35:00|1934|1931|1937.7|1934.7|1938.7|1935.7|1934|1931|347
1634629200000|2021-10-19 07:40:00|1937.8|1934.8|1940.7|1937.7|1941.7|1938.7|1937.8|1934.8|153
1634629500000|2021-10-19 07:45:00|1939.8|1936.8|1935.6|1932.6|1940.7|1937.7|1935.6|1932.6|166
1634629800000|2021-10-19 07:50:00|1935.7|1932.7|1938|1935|1938|1935|1935.1|1932.1|135
1634630100000|2021-10-19 07:55:00|1937.5|1934.5|1940.4|1937.4|1940.5|1937.5|1937.5|1934.5|67
1634630400000|2021-10-19 08:00:00|1939.9|1936.9|1938.5|1935.5|1939.9|1936.9|1938.4|1935.4|102
1634630700000|2021-10-19 08:05:00|1938.4|1935.4|1937.5|1934.5|1939.5|1936.5|1937.4|1934.4|97
1634631000000|2021-10-19 08:10:00|1937.4|1934.4|1935.7|1932.7|1937.4|1934.4|1935.5|1932.5|75
1634631300000|2021-10-19 08:15:00|1935.6|1932.6|1933.7|1930.7|1935.6|1932.6|1933.7|1930.7|23
1634631600000|2021-10-19 08:20:00|1932.7|1929.7|1932.7|1929.7|1932.7|1929.7|1932.7|1929.7|153
1634631900000|2021-10-19 08:25:00|1932.8|1929.8|1931.8|1928.8|1932.8|1929.8|1931.8|1928.8|61
1634632200000|2021-10-19 08:30:00|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|37
1634632500000|2021-10-19 08:35:00|||||||||40
1634632800000|2021-10-19 08:40:00|1931.8|1928.8|1931.7|1928.7|1931.8|1928.8|1931.7|1928.7|35
1634633100000|2021-10-19 08:45:00|1930.9|1927.9|1929.9|1926.9|1930.9|1927.9|1929.9|1926.9|171
1634633400000|2021-10-19 08:50:00|1928.9|1925.9|1924|1921|1928.9|1925.9|1923|1920|529
1634633700000|2021-10-19 08:55:00|1923.9|1920.9|1923.3|1920.3|1924.2|1921.2|1919.3|1916.3|939
1634634000000|2021-10-19 09:00:00|1922.3|1919.3|1920.3|1917.3|1922.3|1919.3|1920.3|1917.3|181
1634634300000|2021-10-19 09:05:00|1920.4|1917.4|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|257
1634634600000|2021-10-19 09:10:00|1920.4|1917.4|1920.4|1917.4|1920.5|1917.5|1919.9|1916.9|97
1634634900000|2021-10-19 09:15:00|1919.5|1916.5|1919.4|1916.4|1919.5|1916.5|1919.4|1916.4|42
1634635200000|2021-10-19 09:20:00|1919.3|1916.3|1917.5|1914.5|1919.3|1916.3|1917.5|1914.5|91
1634635500000|2021-10-19 09:25:00|1918.5|1915.5|1920.4|1917.4|1920.4|1917.4|1918.5|1915.5|77
1634635800000|2021-10-19 09:30:00|1921.4|1918.4|1919.4|1916.4|1922.3|1919.3|1919.4|1916.4|69
1634636100000|2021-10-19 09:35:00|1919.3|1916.3|1919.3|1916.3|1919.3|1916.3|1918.4|1915.4|67
1634636400000|2021-10-19 09:40:00|1918.5|1915.5|1918.4|1915.4|1918.5|1915.5|1918|1915|28
1634636700000|2021-10-19 09:45:00|1919.4|1916.4|1919.3|1916.3|1919.4|1916.4|1918.9|1915.9|32
1634637000000|2021-10-19 09:50:00|1918.4|1915.4|1918.4|1915.4|1918.5|1915.5|1917.5|1914.5|93
1634637300000|2021-10-19 09:55:00|1919.3|1916.3|1921.3|1918.3|1921.3|1918.3|1919.3|1916.3|94
1634637600000|2021-10-19 10:00:00|1920.4|1917.4|1918.3|1915.3|1921.3|1918.3|1918.3|1915.3|67
1634637900000|2021-10-19 10:05:00|1919.3|1916.3|1917.5|1914.5|1919.3|1916.3|1917.5|1914.5|113
1634638200000|2021-10-19 10:10:00|1914.6|1911.6|1910.6|1907.6|1914.6|1911.6|1909.6|1906.6|620
1634638500000|2021-10-19 10:15:00|1911.6|1908.6|1910.6|1907.6|1911.6|1908.6|1908.6|1905.6|775
1634638800000|2021-10-19 10:20:00|1910.1|1907.1|1915.4|1912.4|1916.8|1913.8|1910.1|1907.1|279
1634639100000|2021-10-19 10:25:00|1915.3|1912.3|1915.5|1912.5|1917.3|1914.3|1915.3|1912.3|245
1634639400000|2021-10-19 10:30:00|1916.5|1913.5|1918.4|1915.4|1919.3|1916.3|1916.4|1913.4|145
1634639700000|2021-10-19 10:35:00|1918.3|1915.3|1919.5|1916.5|1919.5|1916.5|1917.9|1914.9|30
1634640000000|2021-10-19 10:40:00|1919.9|1916.9|1917.5|1914.5|1920.3|1917.3|1917.4|1914.4|93
1634640300000|2021-10-19 10:45:00|1918.4|1915.4|1920.4|1917.4|1920.4|1917.4|1917.5|1914.5|90
1634640600000|2021-10-19 10:50:00|1920.5|1917.5|1921.4|1918.4|1921.9|1918.9|1919.9|1916.9|76
1634640900000|2021-10-19 10:55:00|1921.3|1918.3|1925.6|1922.6|1926.1|1923.1|1920.4|1917.4|596
1634641200000|2021-10-19 11:00:00|1926|1923|1923.2|1920.2|1926|1923|1923.2|1920.2|151
1634641500000|2021-10-19 11:05:00|1922.2|1919.2|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|110
1634641800000|2021-10-19 11:10:00|1924.2|1921.2|1926.7|1923.7|1927.1|1924.1|1924.2|1921.2|82
1634642100000|2021-10-19 11:15:00|1926.2|1923.2|1928|1925|1928.1|1925.1|1925.2|1922.2|279
1634642400000|2021-10-19 11:20:00|1927.9|1924.9|1927.9|1924.9|1928|1925|1926.4|1923.4|167
1634642700000|2021-10-19 11:25:00|1926.9|1923.9|1926.9|1923.9|1927.9|1924.9|1925.9|1922.9|185
1634643000000|2021-10-19 11:30:00|1927.3|1924.3|1927.9|1924.9|1928|1925|1926.9|1923.9|100
1634643300000|2021-10-19 11:35:00|1927.8|1924.8|1927.9|1924.9|1927.9|1924.9|1927.8|1924.8|234
1634643600000|2021-10-19 11:40:00|1927.8|1924.8|1927.9|1924.9|1927.9|1924.9|1927.8|1924.8|187
1634643900000|2021-10-19 11:45:00|1927.8|1924.8|1927.7|1924.7|1927.9|1924.9|1927.7|1924.7|383
1634644200000|2021-10-19 11:50:00|1927.6|1924.6|1924.1|1921.1|1927.6|1924.6|1921.8|1918.8|311
1634644500000|2021-10-19 11:55:00|1924.6|1921.6|1921.6|1918.6|1924.6|1921.6|1921.6|1918.6|159
1634644800000|2021-10-19 12:00:00|1920.6|1917.6|1918.6|1915.6|1920.6|1917.6|1918.6|1915.6|463
1634645100000|2021-10-19 12:05:00|1918.5|1915.5|1918.6|1915.6|1919.6|1916.6|1918.5|1915.5|220
1634645400000|2021-10-19 12:10:00|||||||||530
1634645700000|2021-10-19 12:15:00|1919.6|1916.6|1918.6|1915.6|1920.6|1917.6|1918.6|1915.6|406
1634646000000|2021-10-19 12:20:00|1917.7|1914.7|1913.9|1910.9|1917.7|1914.7|1912.9|1909.9|493
1634646300000|2021-10-19 12:25:00|1914.7|1911.7|1913.9|1910.9|1915.7|1912.7|1913.3|1910.3|206
1634646600000|2021-10-19 12:30:00|1913.8|1910.8|1910.9|1907.9|1913.9|1910.9|1910.9|1907.9|296
1634646900000|2021-10-19 12:35:00|1911.9|1908.9|1911.9|1908.9|1911.9|1908.9|1910.9|1907.9|149
1634647200000|2021-10-19 12:40:00|1912|1909|1913.9|1910.9|1914.4|1911.4|1911.9|1908.9|353
1634647500000|2021-10-19 12:45:00|1913|1910|1911.9|1908.9|1914|1911|1910|1907|244
1634647800000|2021-10-19 12:50:00|1911|1908|1910.9|1907.9|1911|1908|1910.9|1907.9|183
1634648100000|2021-10-19 12:55:00|1911|1908|1910|1907|1911|1908|1909|1906|343
1634648400000|2021-10-19 13:00:00|1909.6|1906.6|1907.9|1904.9|1910|1907|1905.9|1902.9|933
1634648700000|2021-10-19 13:05:00|1908.9|1905.9|1907.9|1904.9|1909.9|1906.9|1907.9|1904.9|444
1634649000000|2021-10-19 13:10:00|1907|1904|1906|1903|1907|1904|1906|1903|172
1634649300000|2021-10-19 13:15:00|1905.9|1902.9|1904.9|1901.9|1906|1903|1904|1901|393
1634649600000|2021-10-19 13:20:00|1905|1902|1902.1|1899.1|1905.9|1902.9|1902|1899|394
1634649900000|2021-10-19 13:25:00|1902.9|1899.9|1898.2|1895.2|1904|1901|1897.2|1894.2|1555
1634650200000|2021-10-19 13:30:00|1897.4|1894.4|1895.3|1892.3|1897.4|1894.4|1893.3|1890.3|1921
1634650500000|2021-10-19 13:35:00|1895.2|1892.2|1900.9|1897.9|1902.9|1899.9|1895.2|1892.2|857
1634650800000|2021-10-19 13:40:00|1901|1898|1900.8|1897.8|1901.9|1898.9|1899.9|1896.9|399
1634651100000|2021-10-19 13:45:00|1900.4|1897.4|1899.8|1896.8|1900.8|1897.8|1897.9|1894.9|443
1634651400000|2021-10-19 13:50:00|1899.7|1896.7|1904.6|1901.6|1905.6|1902.6|1899.7|1896.7|847
1634651700000|2021-10-19 13:55:00|1903.7|1900.7|1902.7|1899.7|1904.6|1901.6|1901.6|1898.6|627
1634652000000|2021-10-19 14:00:00|1902.2|1899.2|1906.6|1903.6|1908.1|1905.1|1902.2|1899.2|611
1634652300000|2021-10-19 14:05:00|1905.7|1902.7|1906.7|1903.7|1908.7|1905.7|1905.7|1902.7|597
1634652600000|2021-10-19 14:10:00|1906.6|1903.6|1906.6|1903.6|1908.6|1905.6|1905.6|1902.6|728
1634652900000|2021-10-19 14:15:00|1905.7|1902.7|1905.6|1902.6|1906.6|1903.6|1905.6|1902.6|521
1634653200000|2021-10-19 14:20:00|1906.6|1903.6|1908.6|1905.6|1910.4|1907.4|1906.6|1903.6|772
1634653500000|2021-10-19 14:25:00|1909.6|1906.6|1906.6|1903.6|1911.3|1908.3|1906.6|1903.6|867
1634653800000|2021-10-19 14:30:00|1907.4|1904.4|1904.6|1901.6|1908.4|1905.4|1904.4|1901.4|223
1634654100000|2021-10-19 14:35:00|1904.5|1901.5|1905.6|1902.6|1905.6|1902.6|1904.5|1901.5|367
1634654400000|2021-10-19 14:40:00|1906.6|1903.6|1906.5|1903.5|1908.4|1905.4|1906.5|1903.5|511
1634654700000|2021-10-19 14:45:00|1906.6|1903.6|1904.6|1901.6|1906.6|1903.6|1904.6|1901.6|159
1634655000000|2021-10-19 14:50:00|1905.4|1902.4|1907.3|1904.3|1908.3|1905.3|1904.6|1901.6|364
1634655300000|2021-10-19 14:55:00|1907.4|1904.4|1910.3|1907.3|1911.1|1908.1|1906.3|1903.3|396
1634655600000|2021-10-19 15:00:00|1910.2|1907.2|1907.3|1904.3|1910.2|1907.2|1906.4|1903.4|398
1634655900000|2021-10-19 15:05:00|1906.4|1903.4|1907.3|1904.3|1908.3|1905.3|1906.3|1903.3|126
1634656200000|2021-10-19 15:10:00|1906.4|1903.4|1906.3|1903.3|1906.4|1903.4|1905.4|1902.4|165
1634656500000|2021-10-19 15:15:00|1905.4|1902.4|1903.4|1900.4|1905.4|1902.4|1903.4|1900.4|647
1634656800000|2021-10-19 15:20:00|1902.4|1899.4|1902.4|1899.4|1903.4|1900.4|1901.4|1898.4|417
1634657100000|2021-10-19 15:25:00|1902|1899|1902.3|1899.3|1902.4|1899.4|1901.5|1898.5|191
1634657400000|2021-10-19 15:30:00|1901.4|1898.4|1906.2|1903.2|1906.2|1903.2|1901.4|1898.4|333
1634657700000|2021-10-19 15:35:00|1905.3|1902.3|1908.2|1905.2|1909.2|1906.2|1905.3|1902.3|571
1634658000000|2021-10-19 15:40:00|1908.1|1905.1|1906.2|1903.2|1908.1|1905.1|1906.2|1903.2|140
1634658300000|2021-10-19 15:45:00|1907.1|1904.1|1903.2|1900.2|1907.2|1904.2|1903.2|1900.2|584
1634658600000|2021-10-19 15:50:00|1902.4|1899.4|1898.5|1895.5|1902.4|1899.4|1898.5|1895.5|351
1634658900000|2021-10-19 15:55:00|1897.7|1894.7|1898.5|1895.5|1898.7|1895.7|1894.8|1891.8|1138
1634659200000|2021-10-19 16:00:00|1898.6|1895.6|1897.7|1894.7|1899.5|1896.5|1897.7|1894.7|254
1634659500000|2021-10-19 16:05:00|1898.6|1895.6|1899.7|1896.7|1899.7|1896.7|1898.1|1895.1|296
1634659800000|2021-10-19 16:10:00|1899.6|1896.6|1897.8|1894.8|1899.6|1896.6|1897.8|1894.8|308
1634660100000|2021-10-19 16:15:00|1898.7|1895.7|1897.8|1894.8|1898.7|1895.7|1896.9|1893.9|415
1634660400000|2021-10-19 16:20:00|1897|1894|1895.1|1892.1|1897|1894|1895.1|1892.1|491
1634660700000|2021-10-19 16:25:00|1896|1893|1892.8|1889.8|1896|1893|1891.1|1888.1|774
1634661000000|2021-10-19 16:30:00|1892.4|1889.4|1891.8|1888.8|1892.8|1889.8|1890|1887|754
1634661300000|2021-10-19 16:35:00|1892.7|1889.7|1891|1888|1892.8|1889.8|1890.1|1887.1|620
1634661600000|2021-10-19 16:40:00|1890.6|1887.6|1891.2|1888.2|1892.1|1889.1|1890.1|1887.1|920
1634661900000|2021-10-19 16:45:00|1891.1|1888.1|1882.3|1879.3|1891.2|1888.2|1881.4|1878.4|2661
1634662200000|2021-10-19 16:50:00|1881.9|1878.9|1888.1|1885.1|1888.3|1885.3|1881.3|1878.3|2746
1634662500000|2021-10-19 16:55:00|1888.3|1885.3|1893.1|1890.1|1893.1|1890.1|1887.1|1884.1|1162
1634715000000|2021-10-20 07:30:00|1899|1896|1898.1|1895.1|1899|1896|1893.1|1890.1|308
1634715300000|2021-10-20 07:35:00|1897.2|1894.2|1897.1|1894.1|1899.1|1896.1|1896.2|1893.2|145
1634715600000|2021-10-20 07:40:00|1898.1|1895.1|1896.8|1893.8|1898.1|1895.1|1894.3|1891.3|860
1634715900000|2021-10-20 07:45:00|1898.2|1895.2|1898.4|1895.4|1898.4|1895.4|1897.4|1894.4|120
1634716200000|2021-10-20 07:50:00|1898.3|1895.3|1897.3|1894.3|1898.4|1895.4|1896.4|1893.4|63
1634716500000|2021-10-20 07:55:00|1897.2|1894.2|1897.3|1894.3|1898.3|1895.3|1897.2|1894.2|71
1634716800000|2021-10-20 08:00:00|1898.2|1895.2|1896.8|1893.8|1898.4|1895.4|1896.8|1893.8|61
1634717100000|2021-10-20 08:05:00|1896.4|1893.4|1896.4|1893.4|1897.4|1894.4|1896.4|1893.4|45
1634717400000|2021-10-20 08:10:00|1895.5|1892.5|1895.3|1892.3|1895.5|1892.5|1894.4|1891.4|118
1634717700000|2021-10-20 08:15:00|1896.3|1893.3|1896.4|1893.4|1898.3|1895.3|1895.9|1892.9|56
1634718000000|2021-10-20 08:20:00|1896.9|1893.9|1896.4|1893.4|1896.9|1893.9|1896.3|1893.3|25
1634718300000|2021-10-20 08:25:00|1895.4|1892.4|1895.2|1892.2|1895.4|1892.4|1892.9|1889.9|241
1634718600000|2021-10-20 08:30:00|1894.8|1891.8|1894.2|1891.2|1895.2|1892.2|1893.8|1890.8|125
1634718900000|2021-10-20 08:35:00|1895.2|1892.2|1892.3|1889.3|1895.2|1892.2|1892.3|1889.3|250
1634719200000|2021-10-20 08:40:00|1891.4|1888.4|1892.3|1889.3|1892.3|1889.3|1891.2|1888.2|93
1634719500000|2021-10-20 08:45:00|1893.2|1890.2|1893.3|1890.3|1894.2|1891.2|1892.3|1889.3|100
1634719800000|2021-10-20 08:50:00|1893.4|1890.4|1895.1|1892.1|1895.2|1892.2|1892.4|1889.4|166
1634720100000|2021-10-20 08:55:00|1894.3|1891.3|1895.2|1892.2|1895.2|1892.2|1893.3|1890.3|76
1634720400000|2021-10-20 09:00:00|1896.2|1893.2|1895.3|1892.3|1896.2|1893.2|1894.7|1891.7|52
1634720700000|2021-10-20 09:05:00|1895.2|1892.2|1892.2|1889.2|1895.2|1892.2|1892.2|1889.2|85
1634721000000|2021-10-20 09:10:00|1892.1|1889.1|1890.3|1887.3|1892.2|1889.2|1890.2|1887.2|83
1634721300000|2021-10-20 09:15:00|1889.4|1886.4|1889.3|1886.3|1890.4|1887.4|1888.4|1885.4|304
1634721600000|2021-10-20 09:20:00|1889.5|1886.5|1891.2|1888.2|1891.2|1888.2|1889.3|1886.3|92
1634721900000|2021-10-20 09:25:00|1892.2|1889.2|1889.4|1886.4|1892.2|1889.2|1889.3|1886.3|105
1634722200000|2021-10-20 09:30:00|1889.3|1886.3|1888.3|1885.3|1889.3|1886.3|1887.4|1884.4|97
1634722500000|2021-10-20 09:35:00|1888.4|1885.4|1887.4|1884.4|1888.4|1885.4|1887.4|1884.4|18
1634722800000|2021-10-20 09:40:00|1887.3|1884.3|1888.3|1885.3|1888.4|1885.4|1887.2|1884.2|94
1634723100000|2021-10-20 09:45:00|1888.2|1885.2|1888.2|1885.2|1888.2|1885.2|1887.3|1884.3|109
1634723400000|2021-10-20 09:50:00|1887.3|1884.3|1888.1|1885.1|1888.2|1885.2|1887.2|1884.2|159
1634723700000|2021-10-20 09:55:00|1888.2|1885.2|1890.1|1887.1|1890.1|1887.1|1888.2|1885.2|87
1634724000000|2021-10-20 10:00:00|1891.1|1888.1|1891.1|1888.1|1894|1891|1890.1|1887.1|162
1634724300000|2021-10-20 10:05:00|1890.6|1887.6|1891.2|1888.2|1892.1|1889.1|1890.1|1887.1|99
1634724600000|2021-10-20 10:10:00|1891.1|1888.1|1892.1|1889.1|1892.1|1889.1|1891.1|1888.1|20
1634724900000|2021-10-20 10:15:00|1891.1|1888.1|1893.1|1890.1|1893.2|1890.2|1891.1|1888.1|82
1634725200000|2021-10-20 10:20:00|1893.2|1890.2|1891.2|1888.2|1894.1|1891.1|1891.2|1888.2|73
1634725500000|2021-10-20 10:25:00|||||||||3
1634725800000|2021-10-20 10:30:00|1890.4|1887.4|1890.4|1887.4|1890.4|1887.4|1890.4|1887.4|104
1634726100000|2021-10-20 10:35:00|1891.4|1888.4|1892.2|1889.2|1892.3|1889.3|1890.4|1887.4|245
1634726400000|2021-10-20 10:40:00|||||||||3
1634726700000|2021-10-20 10:45:00|1891.2|1888.2|1892.2|1889.2|1892.2|1889.2|1891.2|1888.2|200
1634727000000|2021-10-20 10:50:00|||||||||7
1634727300000|2021-10-20 10:55:00|1892|1889|1892.7|1889.7|1893.2|1890.2|1890.4|1887.4|204
1634727600000|2021-10-20 11:00:00|1892.2|1889.2|1891.4|1888.4|1892.2|1889.2|1891.3|1888.3|9
1634727900000|2021-10-20 11:05:00|1891.2|1888.2|1890.8|1887.8|1891.3|1888.3|1889.4|1886.4|132
1634728200000|2021-10-20 11:10:00|1891.2|1888.2|1893.2|1890.2|1893.3|1890.3|1890.8|1887.8|46
1634728500000|2021-10-20 11:15:00|1894.2|1891.2|1891.2|1888.2|1894.6|1891.6|1891.2|1888.2|55
1634728800000|2021-10-20 11:20:00|1891.6|1888.6|1887.3|1884.3|1891.7|1888.7|1887.2|1884.2|229
1634729100000|2021-10-20 11:25:00|1887.2|1884.2|1887.4|1884.4|1887.4|1884.4|1886.9|1883.9|114
1634729400000|2021-10-20 11:30:00|1888.2|1885.2|1888.3|1885.3|1888.3|1885.3|1888.2|1885.2|87
1634729700000|2021-10-20 11:35:00|1887.4|1884.4|1888.2|1885.2|1888.3|1885.3|1887.4|1884.4|53
1634730000000|2021-10-20 11:40:00|1888.4|1885.4|1888.2|1885.2|1889.2|1886.2|1888.2|1885.2|82
1634730300000|2021-10-20 11:45:00|1888.3|1885.3|1891.1|1888.1|1891.1|1888.1|1888.3|1885.3|247
1634730600000|2021-10-20 11:50:00|1891.2|1888.2|1895|1892|1895|1892|1891|1888|283
1634730900000|2021-10-20 11:55:00|1895.9|1892.9|1894|1891|1898|1895|1894|1891|157
1634731200000|2021-10-20 12:00:00|1894.5|1891.5|1897.7|1894.7|1897.7|1894.7|1890|1887|884
1634731500000|2021-10-20 12:05:00|1896.2|1893.2|1892.9|1889.9|1896.7|1893.7|1892.9|1889.9|441
1634731800000|2021-10-20 12:10:00|1893.7|1890.7|1892.8|1889.8|1893.7|1890.7|1891.8|1888.8|353
1634732100000|2021-10-20 12:15:00|1892.7|1889.7|1892.7|1889.7|1893.7|1890.7|1891.8|1888.8|175
1634732400000|2021-10-20 12:20:00|1892.8|1889.8|1892.9|1889.9|1893.7|1890.7|1892.7|1889.7|97
1634732700000|2021-10-20 12:25:00|1893.7|1890.7|1891.9|1888.9|1893.7|1890.7|1891.9|1888.9|60
1634733000000|2021-10-20 12:30:00|1891.8|1888.8|1891.7|1888.7|1892.7|1889.7|1891.7|1888.7|79
1634733300000|2021-10-20 12:35:00|1892.7|1889.7|1891.8|1888.8|1892.7|1889.7|1891.7|1888.7|75
1634733600000|2021-10-20 12:40:00|1891.7|1888.7|1891.7|1888.7|1891.9|1888.9|1891.7|1888.7|188
1634733900000|2021-10-20 12:45:00|1891.8|1888.8|1894.7|1891.7|1894.7|1891.7|1891.7|1888.7|405
1634734200000|2021-10-20 12:50:00|1893.9|1890.9|1894.7|1891.7|1894.7|1891.7|1893.7|1890.7|119
1634734500000|2021-10-20 12:55:00|1895.7|1892.7|1891.9|1888.9|1896.7|1893.7|1891.9|1888.9|1007
1634734800000|2021-10-20 13:00:00|1891.7|1888.7|1893.7|1890.7|1893.7|1890.7|1891.7|1888.7|770
1634735100000|2021-10-20 13:05:00|1894.7|1891.7|1897.6|1894.6|1897.6|1894.6|1894.7|1891.7|203
1634735400000|2021-10-20 13:10:00|1898.6|1895.6|1906.3|1903.3|1906.3|1903.3|1897.7|1894.7|809
1634735700000|2021-10-20 13:15:00|1906.4|1903.4|1902.6|1899.6|1908.2|1905.2|1902.4|1899.4|506
1634736000000|2021-10-20 13:20:00|1902.5|1899.5|1899.6|1896.6|1903.5|1900.5|1899.6|1896.6|349
1634736300000|2021-10-20 13:25:00|1899.5|1896.5|1900.5|1897.5|1901.6|1898.6|1898.6|1895.6|247
1634736600000|2021-10-20 13:30:00|1900.4|1897.4|1896.6|1893.6|1900.4|1897.4|1896.6|1893.6|425
1634736900000|2021-10-20 13:35:00|1897.4|1894.4|1897.4|1894.4|1898.4|1895.4|1896.6|1893.6|184
1634737200000|2021-10-20 13:40:00|1897.3|1894.3|1897.6|1894.6|1898.4|1895.4|1896.5|1893.5|177
1634737500000|2021-10-20 13:45:00|1897.5|1894.5|1898.4|1895.4|1899.4|1896.4|1897.5|1894.5|173
1634737800000|2021-10-20 13:50:00|1897.5|1894.5|1895.6|1892.6|1897.5|1894.5|1895.6|1892.6|303
1634738100000|2021-10-20 13:55:00|1896.4|1893.4|1896.5|1893.5|1896.6|1893.6|1894.6|1891.6|268
1634738400000|2021-10-20 14:00:00|1896.4|1893.4|1889.8|1886.8|1896.6|1893.6|1889.8|1886.8|957
1634738700000|2021-10-20 14:05:00|1889.9|1886.9|1889.7|1886.7|1889.9|1886.9|1886.9|1883.9|630
1634739000000|2021-10-20 14:10:00|1890.7|1887.7|1891.6|1888.6|1893.6|1890.6|1889.8|1886.8|641
1634739300000|2021-10-20 14:15:00|1891.7|1888.7|1887.7|1884.7|1891.7|1888.7|1887.7|1884.7|178
1634739600000|2021-10-20 14:20:00|1888.7|1885.7|1888.6|1885.6|1889.7|1886.7|1887.7|1884.7|275
1634739900000|2021-10-20 14:25:00|1887.7|1884.7|1887.7|1884.7|1887.7|1884.7|1887.6|1884.6|129
1634740200000|2021-10-20 14:30:00|1888.7|1885.7|1889.6|1886.6|1891.6|1888.6|1888.7|1885.7|423
1634740500000|2021-10-20 14:35:00|1889.7|1886.7|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|475
1634740800000|2021-10-20 14:40:00|1890.6|1887.6|1890.6|1887.6|1893.4|1890.4|1889.6|1886.6|214
1634741100000|2021-10-20 14:45:00|1891.6|1888.6|1889.6|1886.6|1892.6|1889.6|1889.6|1886.6|493
1634741400000|2021-10-20 14:50:00|1890.5|1887.5|1889.6|1886.6|1890.6|1887.6|1889.5|1886.5|167
1634741700000|2021-10-20 14:55:00|1889.5|1886.5|1889.6|1886.6|1889.6|1886.6|1888.6|1885.6|145
1634742000000|2021-10-20 15:00:00|1889.5|1886.5|1888.6|1885.6|1890.4|1887.4|1888.6|1885.6|148
1634742300000|2021-10-20 15:05:00|1888.4|1885.4|1888.6|1885.6|1888.6|1885.6|1887.6|1884.6|340
1634742600000|2021-10-20 15:10:00|1888.5|1885.5|1888.6|1885.6|1889.5|1886.5|1888.5|1885.5|317
1634742900000|2021-10-20 15:15:00|1887.7|1884.7|1887.6|1884.6|1888.4|1885.4|1887.4|1884.4|236
1634743200000|2021-10-20 15:20:00|1888.4|1885.4|1885.6|1882.6|1888.4|1885.4|1885.6|1882.6|927
1634743500000|2021-10-20 15:25:00|1886.6|1883.6|1886.6|1883.6|1886.6|1883.6|1886.6|1883.6|122
1634743800000|2021-10-20 15:30:00|1886.5|1883.5|1888.6|1885.6|1888.6|1885.6|1886.5|1883.5|173
1634744100000|2021-10-20 15:35:00|1889.6|1886.6|1892.3|1889.3|1894.2|1891.2|1889.6|1886.6|440
1634744400000|2021-10-20 15:40:00|1892.4|1889.4|1889.3|1886.3|1892.4|1889.4|1888.9|1885.9|268
1634744700000|2021-10-20 15:45:00|1889.4|1886.4|1888.3|1885.3|1889.4|1886.4|1887.4|1884.4|176
1634745000000|2021-10-20 15:50:00|1888.6|1885.6|1888.3|1885.3|1890.2|1887.2|1888.3|1885.3|271
1634745300000|2021-10-20 15:55:00|1888.4|1885.4|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|183
1634745600000|2021-10-20 16:00:00|1890.3|1887.3|1890.4|1887.4|1890.4|1887.4|1889.4|1886.4|393
1634745900000|2021-10-20 16:05:00|1889.4|1886.4|1887.4|1884.4|1889.4|1886.4|1887.4|1884.4|310
1634746200000|2021-10-20 16:10:00|1888.3|1885.3|1886.6|1883.6|1888.4|1885.4|1886.6|1883.6|269
1634746500000|2021-10-20 16:15:00|1886.4|1883.4|1885.5|1882.5|1886.6|1883.6|1885.5|1882.5|365
1634746800000|2021-10-20 16:20:00|1886.4|1883.4|1886.5|1883.5|1886.5|1883.5|1885.5|1882.5|177
1634747100000|2021-10-20 16:25:00|1885.5|1882.5|1886.4|1883.4|1886.5|1883.5|1885.5|1882.5|257
1634747400000|2021-10-20 16:30:00|1887.2|1884.2|1887.5|1884.5|1887.5|1884.5|1882.5|1879.5|398
1634747700000|2021-10-20 16:35:00|1888.4|1885.4|1885.4|1882.4|1888.4|1885.4|1885.3|1882.3|493
1634748000000|2021-10-20 16:40:00|1886.4|1883.4|1890.1|1887.1|1890.2|1887.2|1885.4|1882.4|567
1634748300000|2021-10-20 16:45:00|1890.2|1887.2|1894.2|1891.2|1895.1|1892.1|1890.1|1887.1|598
1634748600000|2021-10-20 16:50:00|1893.4|1890.4|1896.2|1893.2|1896.2|1893.2|1892.2|1889.2|1894
1634748900000|2021-10-20 16:55:00|1897.1|1894.1|1895.9|1892.9|1899.8|1896.8|1895.9|1892.9|1277
1634801400000|2021-10-21 07:30:00|1897.5|1894.5|1897.7|1894.7|1898.7|1895.7|1895|1892|423
1634801700000|2021-10-21 07:35:00|1898.5|1895.5|1896.8|1893.8|1898.7|1895.7|1895.8|1892.8|179
1634802000000|2021-10-21 07:40:00|1897.2|1894.2|1901.3|1898.3|1901.3|1898.3|1896.7|1893.7|330
1634802300000|2021-10-21 07:45:00|1901.4|1898.4|1902.8|1899.8|1902.9|1899.9|1900.9|1897.9|172
1634802600000|2021-10-21 07:50:00|1902.9|1899.9|1902.3|1899.3|1904.2|1901.2|1901.5|1898.5|229
1634802900000|2021-10-21 07:55:00|1902.2|1899.2|1898.3|1895.3|1902.2|1899.2|1897.5|1894.5|251
1634803200000|2021-10-21 08:00:00|1897.9|1894.9|1898.4|1895.4|1899.4|1896.4|1897.9|1894.9|56
1634803500000|2021-10-21 08:05:00|1898|1895|1897.3|1894.3|1899.3|1896.3|1897.3|1894.3|66
1634803800000|2021-10-21 08:10:00|1896.9|1893.9|1895.5|1892.5|1897.3|1894.3|1895.5|1892.5|51
1634804100000|2021-10-21 08:15:00|1895|1892|1895.5|1892.5|1895.5|1892.5|1895|1892|59
1634804400000|2021-10-21 08:20:00|1896.5|1893.5|1896.4|1893.4|1896.5|1893.5|1895.5|1892.5|44
1634804700000|2021-10-21 08:25:00|1896.5|1893.5|1898.2|1895.2|1898.2|1895.2|1896.4|1893.4|69
1634805000000|2021-10-21 08:30:00|1898.3|1895.3|1898.2|1895.2|1898.3|1895.3|1897.3|1894.3|34
1634805300000|2021-10-21 08:35:00|1897.7|1894.7|1897.3|1894.3|1897.7|1894.7|1897.3|1894.3|15
1634805600000|2021-10-21 08:40:00|1897.2|1894.2|1899.2|1896.2|1899.2|1896.2|1896.3|1893.3|228
1634805900000|2021-10-21 08:45:00|1898.8|1895.8|1900.2|1897.2|1900.2|1897.2|1898.8|1895.8|47
1634806200000|2021-10-21 08:50:00|1900.3|1897.3|1901.2|1898.2|1901.2|1898.2|1900.2|1897.2|13
1634806500000|2021-10-21 08:55:00|1901.3|1898.3|1900.2|1897.2|1901.3|1898.3|1900.2|1897.2|39
1634806800000|2021-10-21 09:00:00|||||||||57
1634807100000|2021-10-21 09:05:00|1900.3|1897.3|1902.1|1899.1|1904|1901|1900.2|1897.2|158
1634807400000|2021-10-21 09:10:00|1902|1899|1904.1|1901.1|1905|1902|1901.2|1898.2|88
1634807700000|2021-10-21 09:15:00|1904|1901|1906.7|1903.7|1908.1|1905.1|1904|1901|433
1634808000000|2021-10-21 09:20:00|1906.8|1903.8|1906.8|1903.8|1907.8|1904.8|1906.7|1903.7|87
1634808300000|2021-10-21 09:25:00|1907.2|1904.2|1909.7|1906.7|1910.6|1907.6|1907.2|1904.2|207
1634808600000|2021-10-21 09:30:00|1908.7|1905.7|1908.7|1905.7|1909.7|1906.7|1907.8|1904.8|90
1634808900000|2021-10-21 09:35:00|1908.2|1905.2|1909.7|1906.7|1909.7|1906.7|1907.7|1904.7|68
1634809200000|2021-10-21 09:40:00|1908.8|1905.8|1907.8|1904.8|1908.8|1905.8|1907.8|1904.8|29
1634809500000|2021-10-21 09:45:00|1907.9|1904.9|1907.9|1904.9|1909.2|1906.2|1907.8|1904.8|46
1634809800000|2021-10-21 09:50:00|1907.8|1904.8|1907.9|1904.9|1908|1905|1907.4|1904.4|13
1634810100000|2021-10-21 09:55:00|1908|1905|1910.7|1907.7|1910.7|1907.7|1908|1905|78
1634810400000|2021-10-21 10:00:00|1911.6|1908.6|1908.7|1905.7|1911.6|1908.6|1907.8|1904.8|109
1634810700000|2021-10-21 10:05:00|1908.2|1905.2|1908.7|1905.7|1909.7|1906.7|1908.2|1905.2|29
1634811000000|2021-10-21 10:10:00|1908|1905|1906.9|1903.9|1908|1905|1906.8|1903.8|90
1634811300000|2021-10-21 10:15:00|1906.8|1903.8|1906.9|1903.9|1907.8|1904.8|1906.8|1903.8|98
1634811600000|2021-10-21 10:20:00|1907|1904|1906.9|1903.9|1907.4|1904.4|1906.9|1903.9|57
1634811900000|2021-10-21 10:25:00|1907|1904|1905.1|1902.1|1907|1904|1905.1|1902.1|78
1634812200000|2021-10-21 10:30:00|1905.9|1902.9|1906|1903|1906|1903|1905.1|1902.1|70
1634812500000|2021-10-21 10:35:00|1906.1|1903.1|1907|1904|1907|1904|1906.1|1903.1|42
1634812800000|2021-10-21 10:40:00|1906.1|1903.1|1905.1|1902.1|1907|1904|1905.1|1902.1|99
1634813100000|2021-10-21 10:45:00|1905|1902|1903.2|1900.2|1905.1|1902.1|1903.1|1900.1|250
1634813400000|2021-10-21 10:50:00|1903.3|1900.3|1901.3|1898.3|1903.3|1900.3|1901.3|1898.3|244
1634813700000|2021-10-21 10:55:00|1901.5|1898.5|1901.4|1898.4|1901.5|1898.5|1901.3|1898.3|134
1634814000000|2021-10-21 11:00:00|1901.3|1898.3|1901.4|1898.4|1901.5|1898.5|1900.5|1897.5|236
1634814300000|2021-10-21 11:05:00|1901.5|1898.5|1898.6|1895.6|1901.5|1898.5|1898.5|1895.5|322
1634814600000|2021-10-21 11:10:00|1898.5|1895.5|1895.8|1892.8|1898.5|1895.5|1893.8|1890.8|325
1634814900000|2021-10-21 11:15:00|1895.7|1892.7|1893.9|1890.9|1895.7|1892.7|1893.4|1890.4|91
1634815200000|2021-10-21 11:20:00|1894.8|1891.8|1893.9|1890.9|1894.9|1891.9|1893.8|1890.8|58
1634815500000|2021-10-21 11:25:00|1894.9|1891.9|1893.9|1890.9|1894.9|1891.9|1893.9|1890.9|72
1634815800000|2021-10-21 11:30:00|1892.9|1889.9|1890.1|1887.1|1893.9|1890.9|1890|1887|251
1634816100000|2021-10-21 11:35:00|1890.9|1887.9|1890.9|1887.9|1892.9|1889.9|1890.9|1887.9|226
1634816400000|2021-10-21 11:40:00|1891.1|1888.1|1891.1|1888.1|1892.4|1889.4|1888.6|1885.6|314
1634816700000|2021-10-21 11:45:00|1891|1888|1893.9|1890.9|1893.9|1890.9|1889.9|1886.9|194
1634817000000|2021-10-21 11:50:00|1893.8|1890.8|1892.8|1889.8|1893.8|1890.8|1890.9|1887.9|135
1634817300000|2021-10-21 11:55:00|1892.7|1889.7|1893.1|1890.1|1896.5|1893.5|1892.6|1889.6|235
1634817600000|2021-10-21 12:00:00|1893.7|1890.7|1895.5|1892.5|1896.5|1893.5|1890.8|1887.8|472
1634817900000|2021-10-21 12:05:00|1896|1893|1903.2|1900.2|1904.1|1901.1|1895.4|1892.4|662
1634818200000|2021-10-21 12:10:00|1902.2|1899.2|1905|1902|1905.8|1902.8|1900.3|1897.3|411
1634818500000|2021-10-21 12:15:00|1904.9|1901.9|1908.6|1905.6|1909.1|1906.1|1904|1901|596
1634818800000|2021-10-21 12:20:00|1908.7|1905.7|1907.8|1904.8|1908.7|1905.7|1906.3|1903.3|298
1634819100000|2021-10-21 12:25:00|1907.4|1904.4|1906.8|1903.8|1907.8|1904.8|1906.8|1903.8|77
1634819400000|2021-10-21 12:30:00|1906.9|1903.9|1908.2|1905.2|1909.6|1906.6|1905.8|1902.8|196
1634819700000|2021-10-21 12:35:00|1908.6|1905.6|1908.6|1905.6|1908.8|1905.8|1905.8|1902.8|172
1634820000000|2021-10-21 12:40:00|1907.8|1904.8|1907.6|1904.6|1908.6|1905.6|1906.7|1903.7|133
1634820300000|2021-10-21 12:45:00|1907.7|1904.7|1904.9|1901.9|1907.7|1904.7|1904.9|1901.9|200
1634820600000|2021-10-21 12:50:00|1905|1902|1907.9|1904.9|1908.8|1905.8|1905|1902|311
1634820900000|2021-10-21 12:55:00|1907|1904|1910|1907|1910|1907|1907|1904|167
1634821200000|2021-10-21 13:00:00|1909.1|1906.1|1904.3|1901.3|1909.1|1906.1|1901.9|1898.9|550
1634821500000|2021-10-21 13:05:00|1905.3|1902.3|1904.3|1901.3|1905.3|1902.3|1903.4|1900.4|89
1634821800000|2021-10-21 13:10:00|1903.8|1900.8|1907.1|1904.1|1907.1|1904.1|1903.8|1900.8|125
1634822100000|2021-10-21 13:15:00|1906.6|1903.6|1900.9|1897.9|1907.1|1904.1|1900.9|1897.9|388
1634822400000|2021-10-21 13:20:00|1900.4|1897.4|1904.3|1901.3|1905.3|1902.3|1899|1896|343
1634822700000|2021-10-21 13:25:00|1904.2|1901.2|1901.2|1898.2|1904.3|1901.3|1900.8|1897.8|112
1634823000000|2021-10-21 13:30:00|1901.3|1898.3|1904.1|1901.1|1906|1903|1899.3|1896.3|401
1634823300000|2021-10-21 13:35:00|1904|1901|1904|1901|1905|1902|1903|1900|289
1634823600000|2021-10-21 13:40:00|1904.1|1901.1|1906|1903|1908|1905|1904.1|1901.1|370
1634823900000|2021-10-21 13:45:00|1906.4|1903.4|1905|1902|1907.9|1904.9|1904.9|1901.9|220
1634824200000|2021-10-21 13:50:00|1904.9|1901.9|1906.8|1903.8|1907.7|1904.7|1904|1901|251
1634824500000|2021-10-21 13:55:00|1906.7|1903.7|1909.6|1906.6|1909.7|1906.7|1905.8|1902.8|442
1634824800000|2021-10-21 14:00:00|1909.5|1906.5|1907.8|1904.8|1909.6|1906.6|1905.8|1902.8|278
1634825100000|2021-10-21 14:05:00|1907.7|1904.7|1905.7|1902.7|1909.6|1906.6|1905.7|1902.7|265
1634825400000|2021-10-21 14:10:00|1905.8|1902.8|1910.5|1907.5|1910.5|1907.5|1905.6|1902.6|459
1634825700000|2021-10-21 14:15:00|1911.5|1908.5|1914.3|1911.3|1914.5|1911.5|1911.5|1908.5|678
1634826000000|2021-10-21 14:20:00|1913.5|1910.5|1909.6|1906.6|1914.5|1911.5|1909.6|1906.6|584
1634826300000|2021-10-21 14:25:00|1909.5|1906.5|1907.6|1904.6|1909.5|1906.5|1907.6|1904.6|186
1634826600000|2021-10-21 14:30:00|1906.7|1903.7|1907.9|1904.9|1909.6|1906.6|1906.6|1903.6|363
1634826900000|2021-10-21 14:35:00|1908.8|1905.8|1907.8|1904.8|1909.8|1906.8|1907.8|1904.8|291
1634827200000|2021-10-21 14:40:00|1908.2|1905.2|1907.7|1904.7|1908.8|1905.8|1907.7|1904.7|91
1634827500000|2021-10-21 14:45:00|1907.2|1904.2|1906.6|1903.6|1907.7|1904.7|1906.6|1903.6|88
1634827800000|2021-10-21 14:50:00|1905.8|1902.8|1904.7|1901.7|1905.8|1902.8|1904.7|1901.7|323
1634828100000|2021-10-21 14:55:00|1903.8|1900.8|1903.8|1900.8|1904.7|1901.7|1902.8|1899.8|229
1634828400000|2021-10-21 15:00:00|1903.7|1900.7|1903.8|1900.8|1903.8|1900.8|1902.8|1899.8|204
1634828700000|2021-10-21 15:05:00|1902.8|1899.8|1900.9|1897.9|1902.9|1899.9|1898.9|1895.9|434
1634829000000|2021-10-21 15:10:00|1900|1897|1899.8|1896.8|1900.9|1897.9|1898.8|1895.8|296
1634829300000|2021-10-21 15:15:00|1899.6|1896.6|1897.8|1894.8|1899.6|1896.6|1896.8|1893.8|491
1634829600000|2021-10-21 15:20:00|1896.9|1893.9|1895.9|1892.9|1898.8|1895.8|1895.8|1892.8|426
1634829900000|2021-10-21 15:25:00|1896.3|1893.3|1893.9|1890.9|1896.8|1893.8|1893.9|1890.9|252
1634830200000|2021-10-21 15:30:00|1893.8|1890.8|1891.1|1888.1|1893.9|1890.9|1891.1|1888.1|539
1634830500000|2021-10-21 15:35:00|1890.9|1887.9|1890|1887|1890.9|1887.9|1888.1|1885.1|520
1634830800000|2021-10-21 15:40:00|1890.9|1887.9|1890|1887|1891.9|1888.9|1889.9|1886.9|265
1634831100000|2021-10-21 15:45:00|1889.5|1886.5|1890.9|1887.9|1890.9|1887.9|1889.1|1886.1|321
1634831400000|2021-10-21 15:50:00|1890.8|1887.8|1889.8|1886.8|1891.8|1888.8|1889.8|1886.8|257
1634831700000|2021-10-21 15:55:00|1890.2|1887.2|1888.9|1885.9|1890.8|1887.8|1888.9|1885.9|281
1634832000000|2021-10-21 16:00:00|1889.4|1886.4|1889.8|1886.8|1889.9|1886.9|1888.4|1885.4|93
1634832300000|2021-10-21 16:05:00|1888.9|1885.9|1885.9|1882.9|1888.9|1885.9|1885.9|1882.9|269
1634832600000|2021-10-21 16:10:00|1886.9|1883.9|1885.9|1882.9|1887.9|1884.9|1885.9|1882.9|149
1634832900000|2021-10-21 16:15:00|1885.8|1882.8|1884.1|1881.1|1885.9|1882.9|1884|1881|111
1634833200000|2021-10-21 16:20:00|1884|1881|1885.9|1882.9|1885.9|1882.9|1883.9|1880.9|218
1634833500000|2021-10-21 16:25:00|1884.9|1881.9|1885.8|1882.8|1887.8|1884.8|1884.9|1881.9|679
1634833800000|2021-10-21 16:30:00|1886.6|1883.6|1886.7|1883.7|1886.8|1883.8|1886.6|1883.6|145
1634834100000|2021-10-21 16:35:00|1888.4|1885.4|1886.8|1883.8|1888.6|1885.6|1885.8|1882.8|479
1634834400000|2021-10-21 16:40:00|1887.2|1884.2|1887.6|1884.6|1887.6|1884.6|1886.6|1883.6|312
1634834700000|2021-10-21 16:45:00|1887.7|1884.7|1890.3|1887.3|1890.4|1887.4|1887.6|1884.6|637
1634835000000|2021-10-21 16:50:00|1890.4|1887.4|1891.4|1888.4|1891.9|1888.9|1886.8|1883.8|2476
1634835300000|2021-10-21 16:55:00|1890.9|1887.9|1894.4|1891.4|1895.4|1892.4|1890.9|1887.9|1160
1634887800000|2021-10-22 07:30:00|1897|1894|1895.5|1892.5|1898.7|1895.7|1892.5|1889.5|304
1634888100000|2021-10-22 07:35:00|1896.4|1893.4|1895.3|1892.3|1896.5|1893.5|1892.1|1889.1|124
1634888400000|2021-10-22 07:40:00|1895.7|1892.7|1900.5|1897.5|1901.5|1898.5|1895.3|1892.3|209
1634888700000|2021-10-22 07:45:00|1901|1898|1900.5|1897.5|1903|1900|1899.5|1896.5|106
1634889000000|2021-10-22 07:50:00|1900|1897|1901.6|1898.6|1902|1899|1899.6|1896.6|67
1634889300000|2021-10-22 07:55:00|1902.5|1899.5|1904.6|1901.6|1904.6|1901.6|1902.5|1899.5|137
1634889600000|2021-10-22 08:00:00|1904.8|1901.8|1906|1903|1906.5|1903.5|1904.6|1901.6|203
1634889900000|2021-10-22 08:05:00|1906.5|1903.5|1905.5|1902.5|1906.5|1903.5|1905.5|1902.5|24
1634890200000|2021-10-22 08:10:00|1905.6|1902.6|1905.6|1902.6|1905.6|1902.6|1904.6|1901.6|62
1634890500000|2021-10-22 08:15:00|1905.2|1902.2|1905.6|1902.6|1905.6|1902.6|1905.2|1902.2|29
1634890800000|2021-10-22 08:20:00|1905.2|1902.2|1906.6|1903.6|1906.6|1903.6|1905.2|1902.2|57
1634891100000|2021-10-22 08:25:00|1907.6|1904.6|1907.6|1904.6|1907.6|1904.6|1907.1|1904.1|36
1634891400000|2021-10-22 08:30:00|1906.8|1903.8|1905.8|1902.8|1907.6|1904.6|1905.8|1902.8|116
1634891700000|2021-10-22 08:35:00|1906.7|1903.7|1908.7|1905.7|1908.8|1905.8|1906.7|1903.7|58
1634892000000|2021-10-22 08:40:00|1909.7|1906.7|1906.8|1903.8|1910.5|1907.5|1906.8|1903.8|103
1634892300000|2021-10-22 08:45:00|1907.6|1904.6|1906.2|1903.2|1908.7|1905.7|1906.2|1903.2|50
1634892600000|2021-10-22 08:50:00|1906.3|1903.3|1906.7|1903.7|1907.2|1904.2|1904.4|1901.4|75
1634892900000|2021-10-22 08:55:00|1906.6|1903.6|1905.4|1902.4|1906.6|1903.6|1904.8|1901.8|43
1634893200000|2021-10-22 09:00:00|1905.8|1902.8|1907.7|1904.7|1907.7|1904.7|1905|1902|149
1634893500000|2021-10-22 09:05:00|1907.6|1904.6|1906.8|1903.8|1907.7|1904.7|1906.7|1903.7|60
1634893800000|2021-10-22 09:10:00|1906.7|1903.7|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|115
1634894100000|2021-10-22 09:15:00|1903.8|1900.8|1902|1899|1903.8|1900.8|1902|1899|78
1634894400000|2021-10-22 09:20:00|1901.1|1898.1|1901.1|1898.1|1903|1900|1901.1|1898.1|109
1634894700000|2021-10-22 09:25:00|||||||||30
1634895000000|2021-10-22 09:30:00|1900.3|1897.3|1898.1|1895.1|1900.3|1897.3|1898.1|1895.1|51
1634895300000|2021-10-22 09:35:00|1898|1895|1899|1896|1899|1896|1897.1|1894.1|119
1634895600000|2021-10-22 09:40:00|1899.1|1896.1|1899.1|1896.1|1900.5|1897.5|1899.1|1896.1|22
1634895900000|2021-10-22 09:45:00|1900.1|1897.1|1899|1896|1900.1|1897.1|1899|1896|23
1634896200000|2021-10-22 09:50:00|1899.1|1896.1|1899|1896|1900.1|1897.1|1899|1896|70
1634896500000|2021-10-22 09:55:00|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|1899|1896|7
1634896800000|2021-10-22 10:00:00|1899|1896|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|57
1634897100000|2021-10-22 10:05:00|1896.3|1893.3|1896.3|1893.3|1896.3|1893.3|1896.2|1893.2|57
1634897400000|2021-10-22 10:10:00|1896.2|1893.2|1897.2|1894.2|1897.3|1894.3|1896.2|1893.2|60
1634897700000|2021-10-22 10:15:00|1897.3|1894.3|1897.3|1894.3|1897.3|1894.3|1897.2|1894.2|5
1634898000000|2021-10-22 10:20:00|1896.9|1893.9|1897.2|1894.2|1897.3|1894.3|1896.3|1893.3|67
1634898300000|2021-10-22 10:25:00|1897.3|1894.3|1898.2|1895.2|1898.2|1895.2|1897.3|1894.3|61
1634898600000|2021-10-22 10:30:00|1897.2|1894.2|1896.3|1893.3|1897.2|1894.2|1896.2|1893.2|7
1634898900000|2021-10-22 10:35:00|1896.2|1893.2|1895.8|1892.8|1896.3|1893.3|1895.8|1892.8|13
1634899200000|2021-10-22 10:40:00|1896.2|1893.2|1898.3|1895.3|1899.2|1896.2|1895.3|1892.3|174
1634899500000|2021-10-22 10:45:00|1898.2|1895.2|1898.3|1895.3|1899.3|1896.3|1898.2|1895.2|56
1634899800000|2021-10-22 10:50:00|1898.8|1895.8|1897.3|1894.3|1899.2|1896.2|1897.3|1894.3|59
1634900100000|2021-10-22 10:55:00|1896.8|1893.8|1897.3|1894.3|1897.3|1894.3|1896.3|1893.3|20
1634900400000|2021-10-22 11:00:00|1897.2|1894.2|1895.3|1892.3|1897.2|1894.2|1894.3|1891.3|39
1634900700000|2021-10-22 11:05:00|1896.3|1893.3|1897.2|1894.2|1897.3|1894.3|1896.3|1893.3|48
1634901000000|2021-10-22 11:10:00|1897.4|1894.4|1899.7|1896.7|1899.7|1896.7|1897.2|1894.2|37
1634901300000|2021-10-22 11:15:00|1899.3|1896.3|1900|1897|1900.1|1897.1|1899.1|1896.1|24
1634901600000|2021-10-22 11:20:00|1899.9|1896.9|1899.9|1896.9|1899.9|1896.9|1899.9|1896.9|7
1634901900000|2021-10-22 11:25:00|1900|1897|1899.9|1896.9|1900.1|1897.1|1899|1896|45
1634902200000|2021-10-22 11:30:00|1899.5|1896.5|1899|1896|1899.9|1896.9|1898|1895|35
1634902500000|2021-10-22 11:35:00|1898.9|1895.9|1897.9|1894.9|1899.9|1896.9|1897.9|1894.9|54
1634902800000|2021-10-22 11:40:00|1897|1894|1896.5|1893.5|1897.9|1894.9|1896|1893|28
1634903100000|2021-10-22 11:45:00|1896.1|1893.1|1896.1|1893.1|1896.5|1893.5|1896|1893|12
1634903400000|2021-10-22 11:50:00|1896.9|1893.9|1896.9|1893.9|1896.9|1893.9|1896.4|1893.4|16
1634903700000|2021-10-22 11:55:00|1897.9|1894.9|1896.9|1893.9|1898.3|1895.3|1896.9|1893.9|49
1634904000000|2021-10-22 12:00:00|1894.9|1891.9|1892|1889|1894.9|1891.9|1891.1|1888.1|417
1634904300000|2021-10-22 12:05:00|1891.2|1888.2|1890.3|1887.3|1893|1890|1890.1|1887.1|284
1634904600000|2021-10-22 12:10:00|1890.2|1887.2|1891.1|1888.1|1892.1|1889.1|1890.1|1887.1|595
1634904900000|2021-10-22 12:15:00|1891|1888|1895.8|1892.8|1896.8|1893.8|1891|1888|356
1634905200000|2021-10-22 12:20:00|1894.8|1891.8|1895.7|1892.7|1896.2|1893.2|1892.9|1889.9|314
1634905500000|2021-10-22 12:25:00|1895.8|1892.8|1894.7|1891.7|1896.2|1893.2|1894.7|1891.7|128
1634905800000|2021-10-22 12:30:00|1893.8|1890.8|1891.8|1888.8|1896.8|1893.8|1891.8|1888.8|307
1634906100000|2021-10-22 12:35:00|1892.8|1889.8|1894.8|1891.8|1894.8|1891.8|1892.8|1889.8|147
1634906400000|2021-10-22 12:40:00|1894.3|1891.3|1896.7|1893.7|1896.7|1893.7|1894.3|1891.3|148
1634906700000|2021-10-22 12:45:00|1896.6|1893.6|1894.8|1891.8|1896.6|1893.6|1894.8|1891.8|99
1634907000000|2021-10-22 12:50:00|1894.7|1891.7|1895.6|1892.6|1895.8|1892.8|1894.7|1891.7|75
1634907300000|2021-10-22 12:55:00|1895.8|1892.8|1896.6|1893.6|1896.7|1893.7|1895.7|1892.7|116
1634907600000|2021-10-22 13:00:00|1896.7|1893.7|1889.8|1886.8|1896.7|1893.7|1888.9|1885.9|449
1634907900000|2021-10-22 13:05:00|1889.9|1886.9|1892.7|1889.7|1892.8|1889.8|1889|1886|253
1634908200000|2021-10-22 13:10:00|1892.8|1889.8|1895.6|1892.6|1896.2|1893.2|1892.8|1889.8|204
1634908500000|2021-10-22 13:15:00|1894.8|1891.8|1891.8|1888.8|1895.6|1892.6|1891.8|1888.8|158
1634908800000|2021-10-22 13:20:00|1892.7|1889.7|1892.7|1889.7|1892.8|1889.8|1892.7|1889.7|83
1634909100000|2021-10-22 13:25:00|1891.8|1888.8|1891.7|1888.7|1891.8|1888.8|1891.7|1888.7|33
1634909400000|2021-10-22 13:30:00|1892.7|1889.7|1895.7|1892.7|1896.7|1893.7|1892.6|1889.6|338
1634909700000|2021-10-22 13:35:00|1894.7|1891.7|1895.7|1892.7|1895.7|1892.7|1893.7|1890.7|192
1634910000000|2021-10-22 13:40:00|1895.6|1892.6|1891.7|1888.7|1895.6|1892.6|1891.7|1888.7|321
1634910300000|2021-10-22 13:45:00|1892.6|1889.6|1892.6|1889.6|1892.7|1889.7|1891.7|1888.7|144
1634910600000|2021-10-22 13:50:00|1893.5|1890.5|1894.5|1891.5|1894.5|1891.5|1892.5|1889.5|799
1634910900000|2021-10-22 13:55:00|1895.4|1892.4|1895.5|1892.5|1895.6|1892.6|1894.5|1891.5|344
1634911200000|2021-10-22 14:00:00|1895.6|1892.6|1891.5|1888.5|1895.6|1892.6|1891.4|1888.4|385
1634911500000|2021-10-22 14:05:00|1891.7|1888.7|1900.2|1897.2|1900.3|1897.3|1891.7|1888.7|388
1634911800000|2021-10-22 14:10:00|1899.2|1896.2|1902.2|1899.2|1903.2|1900.2|1898.3|1895.3|306
1634912100000|2021-10-22 14:15:00|1903.1|1900.1|1902.2|1899.2|1904.2|1901.2|1901.3|1898.3|423
1634912400000|2021-10-22 14:20:00|1901.3|1898.3|1897.4|1894.4|1901.3|1898.3|1896.5|1893.5|228
1634912700000|2021-10-22 14:25:00|1896.6|1893.6|1897.4|1894.4|1899.3|1896.3|1896.5|1893.5|177
1634913000000|2021-10-22 14:30:00|1898.3|1895.3|1898.2|1895.2|1899.2|1896.2|1896.2|1893.2|358
1634913300000|2021-10-22 14:35:00|1897.4|1894.4|1897.3|1894.3|1898.3|1895.3|1896.3|1893.3|220
1634913600000|2021-10-22 14:40:00|1897.2|1894.2|1900.2|1897.2|1900.2|1897.2|1896.2|1893.2|139
1634913900000|2021-10-22 14:45:00|1901.2|1898.2|1899.2|1896.2|1901.2|1898.2|1898.4|1895.4|215
1634914200000|2021-10-22 14:50:00|1900.2|1897.2|1896.8|1893.8|1900.2|1897.2|1896.4|1893.4|304
1634914500000|2021-10-22 14:55:00|1896.4|1893.4|1895.6|1892.6|1896.8|1893.8|1894.6|1891.6|466
1634914800000|2021-10-22 15:00:00|1896.5|1893.5|1896.4|1893.4|1896.5|1893.5|1895.6|1892.6|184
1634915100000|2021-10-22 15:05:00|1897.2|1894.2|1898.3|1895.3|1898.4|1895.4|1897.2|1894.2|171
1634915400000|2021-10-22 15:10:00|1898.2|1895.2|1901.2|1898.2|1902.2|1899.2|1897.4|1894.4|218
1634915700000|2021-10-22 15:15:00|1902.2|1899.2|1900.1|1897.1|1902.2|1899.2|1899.4|1896.4|202
1634916000000|2021-10-22 15:20:00|1899.6|1896.6|1899.2|1896.2|1901.1|1898.1|1899.2|1896.2|222
1634916300000|2021-10-22 15:25:00|1899.1|1896.1|1900.2|1897.2|1900.2|1897.2|1898.3|1895.3|134
1634916600000|2021-10-22 15:30:00|1899.2|1896.2|1899.2|1896.2|1901.1|1898.1|1898.2|1895.2|292
1634916900000|2021-10-22 15:35:00|1898.2|1895.2|1898.2|1895.2|1898.8|1895.8|1896.4|1893.4|211
1634917200000|2021-10-22 15:40:00|1897.4|1894.4|1899.2|1896.2|1899.2|1896.2|1897.4|1894.4|97
1634917500000|2021-10-22 15:45:00|1900.2|1897.2|1898.4|1895.4|1900.2|1897.2|1898.4|1895.4|193
1634917800000|2021-10-22 15:50:00|1899.2|1896.2|1904|1901|1904|1901|1899.2|1896.2|334
1634918100000|2021-10-22 15:55:00|1903.6|1900.6|1903|1900|1904|1901|1903|1900|99
1634918400000|2021-10-22 16:00:00|1904|1901|1904.5|1901.5|1905.1|1902.1|1903.1|1900.1|263
1634918700000|2021-10-22 16:05:00|1905|1902|1902|1899|1905|1902|1901.1|1898.1|225
1634919000000|2021-10-22 16:10:00|1903|1900|1904|1901|1904.1|1901.1|1903|1900|119
1634919300000|2021-10-22 16:15:00|1902.5|1899.5|1901|1898|1903|1900|1901|1898|218
1634919600000|2021-10-22 16:20:00|1901.1|1898.1|1901|1898|1902|1899|1900.1|1897.1|133
1634919900000|2021-10-22 16:25:00|1902|1899|1904.7|1901.7|1904.7|1901.7|1901.9|1898.9|675
1634920200000|2021-10-22 16:30:00|1905.7|1902.7|1901.9|1898.9|1907.5|1904.5|1900|1897|594
1634920500000|2021-10-22 16:35:00|1902.5|1899.5|1901.9|1898.9|1904.7|1901.7|1901.9|1898.9|328
1634920800000|2021-10-22 16:40:00|1902.9|1899.9|1900.1|1897.1|1903.9|1900.9|1900|1897|486
1634921100000|2021-10-22 16:45:00|1900|1897|1904|1901|1904.2|1901.2|1900|1897|331
1634921400000|2021-10-22 16:50:00|1904.1|1901.1|1904.1|1901.1|1905|1902|1900.3|1897.3|1265
1634921700000|2021-10-22 16:55:00|1904|1901|1902|1899|1904.1|1901.1|1899.4|1896.4|693
1635147000000|2021-10-25 07:30:00|1914.6|1911.6|1908.3|1905.3|1914.7|1911.7|1908.3|1905.3|806
1635147300000|2021-10-25 07:35:00|1908.2|1905.2|1901.6|1898.6|1908.3|1905.3|1901.5|1898.5|328
1635147600000|2021-10-25 07:40:00|1901.5|1898.5|1900.6|1897.6|1902.4|1899.4|1900.5|1897.5|110
1635147900000|2021-10-25 07:45:00|1900.5|1897.5|1897.6|1894.6|1900.6|1897.6|1897.6|1894.6|144
1635148200000|2021-10-25 07:50:00|1898.6|1895.6|1900.6|1897.6|1901.1|1898.1|1898.6|1895.6|74
1635148500000|2021-10-25 07:55:00|1900.5|1897.5|1899.5|1896.5|1900.5|1897.5|1899.5|1896.5|36
1635148800000|2021-10-25 08:00:00|1899.6|1896.6|1901.6|1898.6|1901.6|1898.6|1899.6|1896.6|94
1635149100000|2021-10-25 08:05:00|1901.5|1898.5|1896.8|1893.8|1901.5|1898.5|1896.8|1893.8|225
1635149400000|2021-10-25 08:10:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1894.8|1891.8|279
1635149700000|2021-10-25 08:15:00|1898.7|1895.7|1897.7|1894.7|1898.7|1895.7|1897.7|1894.7|97
1635150000000|2021-10-25 08:20:00|1898.1|1895.1|1896.7|1893.7|1898.6|1895.6|1896.7|1893.7|17
1635150300000|2021-10-25 08:25:00|1897.6|1894.6|1897.5|1894.5|1898.5|1895.5|1897.5|1894.5|52
1635150600000|2021-10-25 08:30:00|1896.5|1893.5|1895.6|1892.6|1896.5|1893.5|1895.6|1892.6|88
1635150900000|2021-10-25 08:35:00|1895.5|1892.5|1895.4|1892.4|1895.5|1892.5|1894.6|1891.6|31
1635151200000|2021-10-25 08:40:00|1895|1892|1895.5|1892.5|1895.5|1892.5|1894.6|1891.6|45
1635151500000|2021-10-25 08:45:00|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|1895.5|1892.5|28
1635151800000|2021-10-25 08:50:00|1895.6|1892.6|1894.6|1891.6|1895.6|1892.6|1894.6|1891.6|58
1635152100000|2021-10-25 08:55:00|1894.7|1891.7|1894.6|1891.6|1894.7|1891.7|1894.6|1891.6|15
1635152400000|2021-10-25 09:00:00|1895.6|1892.6|1894.7|1891.7|1895.6|1892.6|1894.6|1891.6|40
1635152700000|2021-10-25 09:05:00|1895.6|1892.6|1895.6|1892.6|1895.6|1892.6|1895.5|1892.5|31
1635153000000|2021-10-25 09:10:00|1895.5|1892.5|1896.5|1893.5|1896.5|1893.5|1895.5|1892.5|40
1635153300000|2021-10-25 09:15:00|1896.1|1893.1|1894.5|1891.5|1896.1|1893.1|1894.5|1891.5|40
1635153600000|2021-10-25 09:20:00|1894.6|1891.6|1894.5|1891.5|1894.6|1891.6|1894.5|1891.5|58
1635153900000|2021-10-25 09:25:00|1894.1|1891.1|1893.6|1890.6|1894.1|1891.1|1893.6|1890.6|17
1635154200000|2021-10-25 09:30:00|1893.5|1890.5|1895.6|1892.6|1896.5|1893.5|1893.5|1890.5|168
1635154500000|2021-10-25 09:35:00|||||||||36
1635154800000|2021-10-25 09:40:00|1895.7|1892.7|1895.6|1892.6|1896.6|1893.6|1895.6|1892.6|24
1635155100000|2021-10-25 09:45:00|||||||||18
1635155400000|2021-10-25 09:50:00|1896.6|1893.6|1899.4|1896.4|1899.4|1896.4|1896.5|1893.5|71
1635155700000|2021-10-25 09:55:00|1898.4|1895.4|1898|1895|1898.5|1895.5|1898|1895|55
1635156000000|2021-10-25 10:00:00|1898.4|1895.4|1896.5|1893.5|1898.4|1895.4|1896.5|1893.5|25
1635156300000|2021-10-25 10:05:00|1896.6|1893.6|1896.5|1893.5|1896.6|1893.6|1896.5|1893.5|18
1635156600000|2021-10-25 10:10:00|||||||||30
1635156900000|2021-10-25 10:15:00|1896.1|1893.1|1897.6|1894.6|1899|1896|1896.1|1893.1|87
1635157200000|2021-10-25 10:20:00|1897.5|1894.5|1897.6|1894.6|1897.6|1894.6|1897.5|1894.5|2
1635157500000|2021-10-25 10:25:00|1897.5|1894.5|1896.6|1893.6|1897.5|1894.5|1896.6|1893.6|26
1635157800000|2021-10-25 10:30:00|1897.5|1894.5|1896.6|1893.6|1897.6|1894.6|1896.6|1893.6|35
1635158100000|2021-10-25 10:35:00|1897.6|1894.6|1897.6|1894.6|1897.6|1894.6|1897.6|1894.6|72
1635158400000|2021-10-25 10:40:00|||||||||11
1635158700000|2021-10-25 10:45:00|1898.5|1895.5|1899.4|1896.4|1899.4|1896.4|1898.5|1895.5|51
1635159000000|2021-10-25 10:50:00|1899.8|1896.8|1900.4|1897.4|1900.4|1897.4|1899.4|1896.4|19
1635159300000|2021-10-25 10:55:00|1901.2|1898.2|1903.2|1900.2|1903.4|1900.4|1901.2|1898.2|98
1635159600000|2021-10-25 11:00:00|1903.1|1900.1|1902.4|1899.4|1903.2|1900.2|1902.3|1899.3|108
1635159900000|2021-10-25 11:05:00|1902.3|1899.3|1901.4|1898.4|1902.3|1899.3|1901.4|1898.4|7
1635160200000|2021-10-25 11:10:00|1901.3|1898.3|1902.4|1899.4|1902.4|1899.4|1901.3|1898.3|38
1635160500000|2021-10-25 11:15:00|1902.3|1899.3|1902.3|1899.3|1902.4|1899.4|1901.4|1898.4|85
1635160800000|2021-10-25 11:20:00|1901.9|1898.9|1901.4|1898.4|1902.4|1899.4|1901.4|1898.4|39
1635161100000|2021-10-25 11:25:00|||||||||20
1635161400000|2021-10-25 11:30:00|1902.3|1899.3|1902.3|1899.3|1903.2|1900.2|1902.3|1899.3|53
1635161700000|2021-10-25 11:35:00|1903.2|1900.2|1902.8|1899.8|1903.2|1900.2|1902.3|1899.3|15
1635162000000|2021-10-25 11:40:00|1903.2|1900.2|1902.4|1899.4|1903.2|1900.2|1902.3|1899.3|101
1635162300000|2021-10-25 11:45:00|1902.3|1899.3|1903.2|1900.2|1903.3|1900.3|1902.3|1899.3|35
1635162600000|2021-10-25 11:50:00|1903.3|1900.3|1902.3|1899.3|1904.2|1901.2|1901.4|1898.4|120
1635162900000|2021-10-25 11:55:00|1902.2|1899.2|1903.7|1900.7|1904.2|1901.2|1901.4|1898.4|32
1635163200000|2021-10-25 12:00:00|1903.6|1900.6|1903.2|1900.2|1904.6|1901.6|1903.2|1900.2|212
1635163500000|2021-10-25 12:05:00|1903.3|1900.3|1902.4|1899.4|1903.3|1900.3|1901.5|1898.5|214
1635163800000|2021-10-25 12:10:00|1902.5|1899.5|1904.2|1901.2|1905.2|1902.2|1902.5|1899.5|243
1635164100000|2021-10-25 12:15:00|1904.4|1901.4|1904.2|1901.2|1905.2|1902.2|1904.2|1901.2|129
1635164400000|2021-10-25 12:20:00|1905.2|1902.2|1906.2|1903.2|1907.6|1904.6|1905.2|1902.2|354
1635164700000|2021-10-25 12:25:00|1907.2|1904.2|1909.1|1906.1|1909.1|1906.1|1907.2|1904.2|156
1635165000000|2021-10-25 12:30:00|1909|1906|1909|1906|1909|1906|1908|1905|165
1635165300000|2021-10-25 12:35:00|1908.1|1905.1|1905.3|1902.3|1909|1906|1905.3|1902.3|222
1635165600000|2021-10-25 12:40:00|1904.9|1901.9|1906.3|1903.3|1907.2|1904.2|1904.9|1901.9|147
1635165900000|2021-10-25 12:45:00|1906.2|1903.2|1904.4|1901.4|1906.3|1903.3|1904.4|1901.4|162
1635166200000|2021-10-25 12:50:00|1903.6|1900.6|1902.6|1899.6|1903.6|1900.6|1902.6|1899.6|94
1635166500000|2021-10-25 12:55:00|1902.5|1899.5|1902.5|1899.5|1903.4|1900.4|1901.4|1898.4|325
1635166800000|2021-10-25 13:00:00|1902.6|1899.6|1904.4|1901.4|1904.4|1901.4|1902.5|1899.5|89
1635167100000|2021-10-25 13:05:00|1903.5|1900.5|1903.4|1900.4|1903.5|1900.5|1903.4|1900.4|30
1635167400000|2021-10-25 13:10:00|1903.5|1900.5|1906.3|1903.3|1907.2|1904.2|1903.4|1900.4|138
1635167700000|2021-10-25 13:15:00|1906.4|1903.4|1904.6|1901.6|1907.3|1904.3|1904.4|1901.4|222
1635168000000|2021-10-25 13:20:00|1904.5|1901.5|1903.5|1900.5|1905.5|1902.5|1902.5|1899.5|236
1635168300000|2021-10-25 13:25:00|1903.4|1900.4|1902.6|1899.6|1903.6|1900.6|1902.5|1899.5|73
1635168600000|2021-10-25 13:30:00|1903.1|1900.1|1903.5|1900.5|1904.5|1901.5|1902.4|1899.4|208
1635168900000|2021-10-25 13:35:00|1903.6|1900.6|1908.2|1905.2|1909.2|1906.2|1903.6|1900.6|399
1635169200000|2021-10-25 13:40:00|1907.4|1904.4|1904.5|1901.5|1907.4|1904.4|1904.5|1901.5|311
1635169500000|2021-10-25 13:45:00|1904.6|1901.6|1905.4|1902.4|1905.5|1902.5|1903.6|1900.6|269
1635169800000|2021-10-25 13:50:00|1904.6|1901.6|1908.2|1905.2|1909.2|1906.2|1904.6|1901.6|303
1635170100000|2021-10-25 13:55:00|1908.3|1905.3|1909.2|1906.2|1909.2|1906.2|1908.3|1905.3|171
1635170400000|2021-10-25 14:00:00|1909.3|1906.3|1908.2|1905.2|1910.2|1907.2|1908.2|1905.2|303
1635170700000|2021-10-25 14:05:00|1908.3|1905.3|1911.6|1908.6|1912|1909|1908.2|1905.2|531
1635171000000|2021-10-25 14:10:00|1912|1909|1911.1|1908.1|1912|1909|1910.1|1907.1|425
1635171300000|2021-10-25 14:15:00|1911.2|1908.2|1913|1910|1913.4|1910.4|1911.1|1908.1|368
1635171600000|2021-10-25 14:20:00|1912.9|1909.9|1915.8|1912.8|1915.8|1912.8|1912.9|1909.9|708
1635171900000|2021-10-25 14:25:00|1915.6|1912.6|1912.9|1909.9|1915.6|1912.6|1912.9|1909.9|288
1635172200000|2021-10-25 14:30:00|1912.8|1909.8|1913.8|1910.8|1913.8|1910.8|1912.8|1909.8|252
1635172500000|2021-10-25 14:35:00|1913|1910|1919.9|1916.9|1920.8|1917.8|1913|1910|1337
1635172800000|2021-10-25 14:40:00|1919.8|1916.8|1916.2|1913.2|1919.9|1916.9|1916.2|1913.2|287
1635173100000|2021-10-25 14:45:00|1916.1|1913.1|1919.4|1916.4|1920|1917|1914.4|1911.4|535
1635173400000|2021-10-25 14:50:00|1919.5|1916.5|1920.6|1917.6|1921.8|1918.8|1919.5|1916.5|529
1635173700000|2021-10-25 14:55:00|1920.4|1917.4|1922.6|1919.6|1922.6|1919.6|1920.4|1917.4|699
1635174000000|2021-10-25 15:00:00|1921.6|1918.6|1921.6|1918.6|1922.6|1919.6|1920.6|1917.6|311
1635174300000|2021-10-25 15:05:00|1922.4|1919.4|1919.9|1916.9|1922.6|1919.6|1918.8|1915.8|320
1635174600000|2021-10-25 15:10:00|1919.8|1916.8|1923.8|1920.8|1924|1921|1919.8|1916.8|374
1635174900000|2021-10-25 15:15:00|1923.9|1920.9|1925.8|1922.8|1925.8|1922.8|1923.7|1920.7|253
1635175200000|2021-10-25 15:20:00|1924.8|1921.8|1925.1|1922.1|1925.1|1922.1|1922.9|1919.9|517
1635175500000|2021-10-25 15:25:00|1924.2|1921.2|1928.9|1925.9|1929|1926|1924|1921|850
1635175800000|2021-10-25 15:30:00|1929|1926|1929|1926|1930.8|1927.8|1928.9|1925.9|1558
1635176100000|2021-10-25 15:35:00|1929.1|1926.1|1931.8|1928.8|1931.8|1928.8|1927.2|1924.2|798
1635176400000|2021-10-25 15:40:00|1932.6|1929.6|1932.8|1929.8|1933.8|1930.8|1931.8|1928.8|175
1635176700000|2021-10-25 15:45:00|1932.9|1929.9|1932.9|1929.9|1934|1931|1932.8|1929.8|361
1635177000000|2021-10-25 15:50:00|1933.8|1930.8|1928.9|1925.9|1933.8|1930.8|1928|1925|307
1635177300000|2021-10-25 15:55:00|1928.8|1925.8|1928.8|1925.8|1929|1926|1927|1924|456
1635177600000|2021-10-25 16:00:00|1928.4|1925.4|1928|1925|1928.8|1925.8|1926|1923|186
1635177900000|2021-10-25 16:05:00|1927.9|1924.9|1927.9|1924.9|1929|1926|1927.8|1924.8|247
1635178200000|2021-10-25 16:10:00|1928.8|1925.8|1927.9|1924.9|1928.8|1925.8|1927.9|1924.9|140
1635178500000|2021-10-25 16:15:00|1928|1925|1931.8|1928.8|1931.8|1928.8|1927.9|1924.9|269
1635178800000|2021-10-25 16:20:00|1931.7|1928.7|1930.8|1927.8|1931.8|1928.8|1930|1927|323
1635179100000|2021-10-25 16:25:00|1930.7|1927.7|1929.8|1926.8|1930.8|1927.8|1929.8|1926.8|237
1635179400000|2021-10-25 16:30:00|1929.9|1926.9|1932.8|1929.8|1932.8|1929.8|1929.8|1926.8|239
1635179700000|2021-10-25 16:35:00|1933.6|1930.6|1931.8|1928.8|1933.6|1930.6|1931.8|1928.8|235
1635180000000|2021-10-25 16:40:00|1931.7|1928.7|1932.8|1929.8|1933.8|1930.8|1930.8|1927.8|721
1635180300000|2021-10-25 16:45:00|1933.2|1930.2|1935.7|1932.7|1936.8|1933.8|1932.8|1929.8|775
1635180600000|2021-10-25 16:50:00|1935.6|1932.6|1932.4|1929.4|1937.6|1934.6|1931.4|1928.4|2769
1635180900000|2021-10-25 16:55:00|1931.5|1928.5|1933.6|1930.6|1933.7|1930.7|1931.5|1928.5|1029
1635233400000|2021-10-26 07:30:00|1931.2|1928.2|1932|1929|1932.5|1929.5|1930|1927|222
1635233700000|2021-10-26 07:35:00|1929.4|1926.4|1929.3|1926.3|1929.4|1926.4|1926.8|1923.8|81
1635234000000|2021-10-26 07:40:00|1928.9|1925.9|1931.3|1928.3|1931.3|1928.3|1928.9|1925.9|92
1635234300000|2021-10-26 07:45:00|1931.7|1928.7|1933.2|1930.2|1934.2|1931.2|1931.3|1928.3|272
1635234600000|2021-10-26 07:50:00|1932.3|1929.3|1932.3|1929.3|1933.2|1930.2|1931.4|1928.4|61
1635234900000|2021-10-26 07:55:00|1932.4|1929.4|1931.5|1928.5|1932.4|1929.4|1931.4|1928.4|107
1635235200000|2021-10-26 08:00:00|1931.4|1928.4|1930.5|1927.5|1931.5|1928.5|1930.5|1927.5|48
1635235500000|2021-10-26 08:05:00|1930.6|1927.6|1930.6|1927.6|1931.5|1928.5|1929.7|1926.7|81
1635235800000|2021-10-26 08:10:00|1930.5|1927.5|1930.5|1927.5|1930.6|1927.6|1930.1|1927.1|24
1635236100000|2021-10-26 08:15:00|1930.1|1927.1|1930.7|1927.7|1930.7|1927.7|1928.6|1925.6|45
1635236400000|2021-10-26 08:20:00|1931.1|1928.1|1931.6|1928.6|1931.6|1928.6|1930.7|1927.7|22
1635236700000|2021-10-26 08:25:00|1931.7|1928.7|1931.5|1928.5|1931.7|1928.7|1930.7|1927.7|22
1635237000000|2021-10-26 08:30:00|1930.7|1927.7|1932|1929|1932.5|1929.5|1930.6|1927.6|25
1635237300000|2021-10-26 08:35:00|1932.4|1929.4|1931.5|1928.5|1932.5|1929.5|1931.5|1928.5|45
1635237600000|2021-10-26 08:40:00|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|1930.5|1927.5|128
1635237900000|2021-10-26 08:45:00|1931.5|1928.5|1931.5|1928.5|1931.5|1928.5|1930.6|1927.6|33
1635238200000|2021-10-26 08:50:00|1931.6|1928.6|1932.4|1929.4|1932.4|1929.4|1930.4|1927.4|42
1635238500000|2021-10-26 08:55:00|1932.2|1929.2|1933.3|1930.3|1933.4|1930.4|1932.2|1929.2|14
1635238800000|2021-10-26 09:00:00|1934.2|1931.2|1935.2|1932.2|1935.6|1932.6|1934.2|1931.2|67
1635239100000|2021-10-26 09:05:00|1934.3|1931.3|1935.2|1932.2|1935.6|1932.6|1934.2|1931.2|85
1635239400000|2021-10-26 09:10:00|1935.6|1932.6|1932.4|1929.4|1936|1933|1931.4|1928.4|343
1635239700000|2021-10-26 09:15:00|1932.3|1929.3|1933.7|1930.7|1933.8|1930.8|1932.3|1929.3|37
1635240000000|2021-10-26 09:20:00|1934.3|1931.3|1934.2|1931.2|1935.1|1932.1|1934.2|1931.2|24
1635240300000|2021-10-26 09:25:00|1933.7|1930.7|1933.2|1930.2|1934.2|1931.2|1933.2|1930.2|33
1635240600000|2021-10-26 09:30:00|1932.4|1929.4|1932.3|1929.3|1933.2|1930.2|1932.3|1929.3|33
1635240900000|2021-10-26 09:35:00|1932.4|1929.4|1932.4|1929.4|1933.3|1930.3|1932.4|1929.4|18
1635241200000|2021-10-26 09:40:00|1932.3|1929.3|1932.4|1929.4|1933.2|1930.2|1932.3|1929.3|15
1635241500000|2021-10-26 09:45:00|1932.8|1929.8|1932.4|1929.4|1932.8|1929.8|1932.4|1929.4|16
1635241800000|2021-10-26 09:50:00|1933.2|1930.2|1934.2|1931.2|1934.3|1931.3|1933.2|1930.2|120
1635242100000|2021-10-26 09:55:00|1933.4|1930.4|1933.2|1930.2|1933.4|1930.4|1933.2|1930.2|56
1635242400000|2021-10-26 10:00:00|1933.3|1930.3|1930.6|1927.6|1933.3|1930.3|1930.6|1927.6|44
1635242700000|2021-10-26 10:05:00|1931.4|1928.4|1932.5|1929.5|1932.5|1929.5|1931.4|1928.4|55
1635243000000|2021-10-26 10:10:00|1932.4|1929.4|1931.6|1928.6|1932.5|1929.5|1931.6|1928.6|15
1635243300000|2021-10-26 10:15:00|1932.4|1929.4|1932.5|1929.5|1932.5|1929.5|1932.4|1929.4|16
1635243600000|2021-10-26 10:20:00|1932.1|1929.1|1931.4|1928.4|1932.5|1929.5|1930.6|1927.6|48
1635243900000|2021-10-26 10:25:00|1931.3|1928.3|1932.5|1929.5|1932.5|1929.5|1931.3|1928.3|39
1635244200000|2021-10-26 10:30:00|1932.4|1929.4|1932.5|1929.5|1932.9|1929.9|1931.6|1928.6|29
1635244500000|2021-10-26 10:35:00|1933.4|1930.4|1932.4|1929.4|1933.4|1930.4|1932.4|1929.4|47
1635244800000|2021-10-26 10:40:00|1932.6|1929.6|1933|1930|1933.4|1930.4|1932.6|1929.6|17
1635245100000|2021-10-26 10:45:00|1933.4|1930.4|1933.4|1930.4|1933.5|1930.5|1932.6|1929.6|25
1635245400000|2021-10-26 10:50:00|1932.6|1929.6|1932.5|1929.5|1933.4|1930.4|1932.5|1929.5|24
1635245700000|2021-10-26 10:55:00|1932.6|1929.6|1932.5|1929.5|1933.4|1930.4|1932.5|1929.5|21
1635246000000|2021-10-26 11:00:00|1932.6|1929.6|1930.6|1927.6|1932.6|1929.6|1930.5|1927.5|27
1635246300000|2021-10-26 11:05:00|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|1931.6|1928.6|29
1635246600000|2021-10-26 11:10:00|1931.5|1928.5|1930.6|1927.6|1931.5|1928.5|1930.6|1927.6|25
1635246900000|2021-10-26 11:15:00|1931.4|1928.4|1931.5|1928.5|1931.5|1928.5|1931.4|1928.4|11
1635247200000|2021-10-26 11:20:00|1931.6|1928.6|1931.6|1928.6|1932.4|1929.4|1930.6|1927.6|65
1635247500000|2021-10-26 11:25:00|1931.5|1928.5|1932.5|1929.5|1932.5|1929.5|1931.1|1928.1|25
1635247800000|2021-10-26 11:30:00|1932.6|1929.6|1930.7|1927.7|1933.4|1930.4|1930.6|1927.6|49
1635248100000|2021-10-26 11:35:00|1930.6|1927.6|1929.7|1926.7|1930.6|1927.6|1928.8|1925.8|86
1635248400000|2021-10-26 11:40:00|1928.8|1925.8|1929.6|1926.6|1929.6|1926.6|1928.8|1925.8|52
1635248700000|2021-10-26 11:45:00|1929.2|1926.2|1928|1925|1929.6|1926.6|1928|1925|26
1635249000000|2021-10-26 11:50:00|1927.9|1924.9|1928.3|1925.3|1928.9|1925.9|1926.9|1923.9|175
1635249300000|2021-10-26 11:55:00|1927.9|1924.9|1928.4|1925.4|1928.8|1925.8|1926.9|1923.9|49
1635249600000|2021-10-26 12:00:00|1928.8|1925.8|1928.8|1925.8|1929.8|1926.8|1926.8|1923.8|381
1635249900000|2021-10-26 12:05:00|1928.7|1925.7|1928.6|1925.6|1930.6|1927.6|1928.6|1925.6|124
1635250200000|2021-10-26 12:10:00|1928.8|1925.8|1929.6|1926.6|1929.8|1926.8|1928.7|1925.7|137
1635250500000|2021-10-26 12:15:00|1929.7|1926.7|1929.7|1926.7|1929.8|1926.8|1927.8|1924.8|151
1635250800000|2021-10-26 12:20:00|1929.6|1926.6|1930.6|1927.6|1930.6|1927.6|1929.6|1926.6|82
1635251100000|2021-10-26 12:25:00|1929.8|1926.8|1930.6|1927.6|1930.6|1927.6|1929.6|1926.6|76
1635251400000|2021-10-26 12:30:00|1930.8|1927.8|1934.2|1931.2|1934.4|1931.4|1930.6|1927.6|149
1635251700000|2021-10-26 12:35:00|1934.4|1931.4|1935.3|1932.3|1935.4|1932.4|1933.4|1930.4|300
1635252000000|2021-10-26 12:40:00|1935.2|1932.2|1935.3|1932.3|1936.2|1933.2|1935.2|1932.2|124
1635252300000|2021-10-26 12:45:00|1934.4|1931.4|1938|1935|1940|1937|1934.3|1931.3|481
1635252600000|2021-10-26 12:50:00|1938.1|1935.1|1938.1|1935.1|1938.2|1935.2|1937|1934|209
1635252900000|2021-10-26 12:55:00|1938.2|1935.2|1939.2|1936.2|1939.2|1936.2|1937.2|1934.2|272
1635253200000|2021-10-26 13:00:00|1938.4|1935.4|1939.2|1936.2|1940|1937|1937.8|1934.8|204
1635253500000|2021-10-26 13:05:00|1940.4|1937.4|1941.9|1938.9|1943.8|1940.8|1939.2|1936.2|1324
1635253800000|2021-10-26 13:10:00|1942|1939|1942.9|1939.9|1944.8|1941.8|1942|1939|432
1635254100000|2021-10-26 13:15:00|1943|1940|1942.4|1939.4|1943.9|1940.9|1941.9|1938.9|504
1635254400000|2021-10-26 13:20:00|1942.5|1939.5|1943.8|1940.8|1943.9|1940.9|1942.5|1939.5|153
1635254700000|2021-10-26 13:25:00|1943.9|1940.9|1944.8|1941.8|1945.8|1942.8|1943.9|1940.9|313
1635255000000|2021-10-26 13:30:00|1944.6|1941.6|1942.8|1939.8|1945|1942|1941.9|1938.9|511
1635255300000|2021-10-26 13:35:00|1942|1939|1941|1938|1942|1939|1939.2|1936.2|432
1635255600000|2021-10-26 13:40:00|1940.2|1937.2|1944|1941|1944|1941|1940.2|1937.2|180
1635255900000|2021-10-26 13:45:00|1944.5|1941.5|1948.8|1945.8|1948.8|1945.8|1944.5|1941.5|310
1635256200000|2021-10-26 13:50:00|1949.3|1946.3|1949.7|1946.7|1950.6|1947.6|1948.8|1945.8|798
1635256500000|2021-10-26 13:55:00|1950.2|1947.2|1949.8|1946.8|1950.6|1947.6|1949.8|1946.8|133
1635256800000|2021-10-26 14:00:00|1950.2|1947.2|1951.4|1948.4|1952.8|1949.8|1949.6|1946.6|1807
1635257100000|2021-10-26 14:05:00|1951.5|1948.5|1952.6|1949.6|1952.6|1949.6|1951.5|1948.5|440
1635257400000|2021-10-26 14:10:00|1953|1950|1957.4|1954.4|1958.4|1955.4|1953|1950|984
1635257700000|2021-10-26 14:15:00|1957.5|1954.5|1958.4|1955.4|1961.4|1958.4|1957.4|1954.4|984
1635258000000|2021-10-26 14:20:00|1957.4|1954.4|1961.4|1958.4|1961.4|1958.4|1957.4|1954.4|414
1635258300000|2021-10-26 14:25:00|1961.2|1958.2|1959.3|1956.3|1961.4|1958.4|1957.4|1954.4|578
1635258600000|2021-10-26 14:30:00|1959.2|1956.2|1954.6|1951.6|1960.4|1957.4|1954.5|1951.5|557
1635258900000|2021-10-26 14:35:00|1954.5|1951.5|1952.2|1949.2|1955.1|1952.1|1950.7|1947.7|430
1635259200000|2021-10-26 14:40:00|1951.8|1948.8|1949.8|1946.8|1951.8|1948.8|1949.6|1946.6|236
1635259500000|2021-10-26 14:45:00|1949.7|1946.7|1952.6|1949.6|1952.6|1949.6|1948.8|1945.8|191
1635259800000|2021-10-26 14:50:00|1951.6|1948.6|1952.2|1949.2|1953.6|1950.6|1951.6|1948.6|380
1635260100000|2021-10-26 14:55:00|1951.8|1948.8|1951.7|1948.7|1952.6|1949.6|1950.8|1947.8|300
1635260400000|2021-10-26 15:00:00|1951.8|1948.8|1952.8|1949.8|1952.8|1949.8|1950.8|1947.8|236
1635260700000|2021-10-26 15:05:00|1952.9|1949.9|1955.8|1952.8|1955.8|1952.8|1952.9|1949.9|207
1635261000000|2021-10-26 15:10:00|1956.6|1953.6|1956.8|1953.8|1957.6|1954.6|1955.8|1952.8|344
1635261300000|2021-10-26 15:15:00|1956.9|1953.9|1957.8|1954.8|1957.8|1954.8|1956.9|1953.9|85
1635261600000|2021-10-26 15:20:00|1957.9|1954.9|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|153
1635261900000|2021-10-26 15:25:00|1957.6|1954.6|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|574
1635262200000|2021-10-26 15:30:00|1957.7|1954.7|1957.8|1954.8|1959.7|1956.7|1957.7|1954.7|190
1635262500000|2021-10-26 15:35:00|1957.7|1954.7|1955.9|1952.9|1957.8|1954.8|1955.9|1952.9|184
1635262800000|2021-10-26 15:40:00|1956|1953|1955.9|1952.9|1956|1953|1955.9|1952.9|75
1635263100000|2021-10-26 15:45:00|1956|1953|1955.9|1952.9|1956.1|1953.1|1955.9|1952.9|108
1635263400000|2021-10-26 15:50:00|1956|1953|1955.1|1952.1|1956.1|1953.1|1955|1952|151
1635263700000|2021-10-26 15:55:00|1955.5|1952.5|1955.9|1952.9|1955.9|1952.9|1954.9|1951.9|153
1635264000000|2021-10-26 16:00:00|1955.1|1952.1|1957.9|1954.9|1957.9|1954.9|1955.1|1952.1|324
1635264300000|2021-10-26 16:05:00|1958|1955|1956.1|1953.1|1958|1955|1955.1|1952.1|442
1635264600000|2021-10-26 16:10:00|1956.9|1953.9|1956.2|1953.2|1957.1|1954.1|1956.1|1953.1|139
1635264900000|2021-10-26 16:15:00|1956.1|1953.1|1951.7|1948.7|1956.2|1953.2|1951.2|1948.2|341
1635265200000|2021-10-26 16:20:00|1952.1|1949.1|1953.3|1950.3|1953.7|1950.7|1951.3|1948.3|298
1635265500000|2021-10-26 16:25:00|1954.2|1951.2|1954.2|1951.2|1955.1|1952.1|1953.3|1950.3|325
1635265800000|2021-10-26 16:30:00|1954.3|1951.3|1956.1|1953.1|1956.6|1953.6|1954.3|1951.3|351
1635266100000|2021-10-26 16:35:00|1955.5|1952.5|1956|1953|1957.9|1954.9|1955.1|1952.1|109
1635266400000|2021-10-26 16:40:00|1956.1|1953.1|1957.9|1954.9|1957.9|1954.9|1956.1|1953.1|137
1635266700000|2021-10-26 16:45:00|1958|1955|1958|1955|1958.5|1955.5|1957.9|1954.9|352
1635267000000|2021-10-26 16:50:00|1958.9|1955.9|1958.3|1955.3|1961|1958|1957.9|1954.9|1272
1635267300000|2021-10-26 16:55:00|1958.2|1955.2|1956.3|1953.3|1958.3|1955.3|1953.8|1950.8|647
1635319800000|2021-10-27 07:30:00|1952.6|1949.6|1952.8|1949.8|1953.2|1950.2|1947.2|1944.2|743
1635320100000|2021-10-27 07:35:00|1953.2|1950.2|1957.2|1954.2|1957.2|1954.2|1952.2|1949.2|201
1635320400000|2021-10-27 07:40:00|1958.1|1955.1|1956.3|1953.3|1958.1|1955.1|1954.3|1951.3|449
1635320700000|2021-10-27 07:45:00|1957.2|1954.2|1955.8|1952.8|1958.2|1955.2|1955.3|1952.3|61
1635321000000|2021-10-27 07:50:00|1955.4|1952.4|1953.2|1950.2|1955.4|1952.4|1951.8|1948.8|65
1635321300000|2021-10-27 07:55:00|1954.2|1951.2|1955.3|1952.3|1955.3|1952.3|1954.2|1951.2|154
1635321600000|2021-10-27 08:00:00|1954.9|1951.9|1958.3|1955.3|1959.4|1956.4|1954.3|1951.3|80
1635321900000|2021-10-27 08:05:00|1957.4|1954.4|1957.8|1954.8|1958.3|1955.3|1956.4|1953.4|45
1635322200000|2021-10-27 08:10:00|1957.9|1954.9|1959.4|1956.4|1959.8|1956.8|1957.3|1954.3|81
1635322500000|2021-10-27 08:15:00|1959.3|1956.3|1962|1959|1962.2|1959.2|1959.3|1956.3|136
1635322800000|2021-10-27 08:20:00|1961.1|1958.1|1959.2|1956.2|1961.6|1958.6|1959|1956|103
1635323100000|2021-10-27 08:25:00|1959.1|1956.1|1959.2|1956.2|1959.2|1956.2|1959.1|1956.1|41
1635323400000|2021-10-27 08:30:00|1959.1|1956.1|1959.1|1956.1|1960|1957|1959.1|1956.1|75
1635323700000|2021-10-27 08:35:00|1959|1956|1959.1|1956.1|1960|1957|1959|1956|39
1635324000000|2021-10-27 08:40:00|1959.6|1956.6|1960|1957|1960|1957|1959.6|1956.6|17
1635324300000|2021-10-27 08:45:00|1959.6|1956.6|1959|1956|1960|1957|1959|1956|22
1635324600000|2021-10-27 08:50:00|1959.1|1956.1|1959.1|1956.1|1959.1|1956.1|1959|1956|8
1635324900000|2021-10-27 08:55:00|1960|1957|1959.1|1956.1|1960|1957|1959.1|1956.1|249
1635325200000|2021-10-27 09:00:00|1958.9|1955.9|1957.8|1954.8|1959.9|1956.9|1957.4|1954.4|148
1635325500000|2021-10-27 09:05:00|1957|1954|1961.9|1958.9|1966.6|1963.6|1956.9|1953.9|93
1635325800000|2021-10-27 09:10:00|1961.7|1958.7|1958.9|1955.9|1961.9|1958.9|1958.9|1955.9|132
1635326100000|2021-10-27 09:15:00|1957.9|1954.9|1958|1955|1958.1|1955.1|1957.2|1954.2|263
1635326400000|2021-10-27 09:20:00|1958.1|1955.1|1950.3|1947.3|1958.1|1955.1|1950.3|1947.3|377
1635326700000|2021-10-27 09:25:00|1950.2|1947.2|1950.3|1947.3|1950.3|1947.3|1950.2|1947.2|119
1635327000000|2021-10-27 09:30:00|1952.2|1949.2|1952.2|1949.2|1953.2|1950.2|1951.7|1948.7|151
1635327300000|2021-10-27 09:35:00|1953.1|1950.1|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|58
1635327600000|2021-10-27 09:40:00|1955|1952|1953.1|1950.1|1955|1952|1953.1|1950.1|39
1635327900000|2021-10-27 09:45:00|1953.2|1950.2|1953.2|1950.2|1953.3|1950.3|1952.3|1949.3|42
1635328200000|2021-10-27 09:50:00|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|1953.1|1950.1|26
1635328500000|2021-10-27 09:55:00|1953.2|1950.2|1955|1952|1955|1952|1953.2|1950.2|34
1635328800000|2021-10-27 10:00:00|1955.1|1952.1|1957.9|1954.9|1957.9|1954.9|1955.1|1952.1|52
1635329100000|2021-10-27 10:05:00|1957.5|1954.5|1961.7|1958.7|1961.7|1958.7|1957|1954|291
1635329400000|2021-10-27 10:10:00|1961.8|1958.8|1962.6|1959.6|1963.6|1960.6|1961.8|1958.8|111
1635329700000|2021-10-27 10:15:00|1962.7|1959.7|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|37
1635330000000|2021-10-27 10:20:00|1959.8|1956.8|1957.9|1954.9|1959.8|1956.8|1957.9|1954.9|34
1635330300000|2021-10-27 10:25:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957|1954|82
1635330600000|2021-10-27 10:30:00|1957.9|1954.9|1957.9|1954.9|1957.9|1954.9|1957.4|1954.4|13
1635330900000|2021-10-27 10:35:00|1956.9|1953.9|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|10
1635331200000|2021-10-27 10:40:00|1956|1953|1956.9|1953.9|1957|1954|1956|1953|27
1635331500000|2021-10-27 10:45:00|1957|1954|1957|1954|1957.4|1954.4|1956.9|1953.9|3
1635331800000|2021-10-27 10:50:00|1956.9|1953.9|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|14
1635332100000|2021-10-27 10:55:00|1955.5|1952.5|1955.9|1952.9|1956|1953|1955.4|1952.4|11
1635332400000|2021-10-27 11:00:00|1956.5|1953.5|1956.9|1953.9|1956.9|1953.9|1956.5|1953.5|18
1635332700000|2021-10-27 11:05:00|1956|1953|1955.9|1952.9|1956|1953|1955.1|1952.1|13
1635333000000|2021-10-27 11:10:00|1955.5|1952.5|1955.9|1952.9|1955.9|1952.9|1955|1952|29
1635333300000|2021-10-27 11:15:00|1956|1953|1955.9|1952.9|1956.9|1953.9|1955.9|1952.9|7
1635333600000|2021-10-27 11:20:00|1955.7|1952.7|1955.8|1952.8|1955.8|1952.8|1954.9|1951.9|20
1635333900000|2021-10-27 11:25:00|1955.7|1952.7|1954.8|1951.8|1955.7|1952.7|1954.8|1951.8|2
1635334200000|2021-10-27 11:30:00|1954.7|1951.7|1953.9|1950.9|1954.7|1951.7|1953.9|1950.9|15
1635334500000|2021-10-27 11:35:00|||||||||17
1635334800000|2021-10-27 11:40:00|1954.8|1951.8|1954.8|1951.8|1954.9|1951.9|1953.9|1950.9|30
1635335100000|2021-10-27 11:45:00|1954.9|1951.9|1952.8|1949.8|1954.9|1951.9|1952.5|1949.5|92
1635335400000|2021-10-27 11:50:00|1952.9|1949.9|1952.9|1949.9|1952.9|1949.9|1951.9|1948.9|100
1635335700000|2021-10-27 11:55:00|1952.8|1949.8|1957.7|1954.7|1957.7|1954.7|1952.8|1949.8|283
1635336000000|2021-10-27 12:00:00|1957.8|1954.8|1958.7|1955.7|1959.5|1956.5|1956.7|1953.7|259
1635336300000|2021-10-27 12:05:00|1958.6|1955.6|1959.6|1956.6|1960.5|1957.5|1958.6|1955.6|242
1635336600000|2021-10-27 12:10:00|1961.5|1958.5|1960.5|1957.5|1961.5|1958.5|1959.6|1956.6|155
1635336900000|2021-10-27 12:15:00|1960.6|1957.6|1962.6|1959.6|1964.5|1961.5|1960.1|1957.1|282
1635337200000|2021-10-27 12:20:00|1962.7|1959.7|1961.5|1958.5|1963.5|1960.5|1961.5|1958.5|205
1635337500000|2021-10-27 12:25:00|1961.6|1958.6|1962.5|1959.5|1963.5|1960.5|1961.6|1958.6|192
1635337800000|2021-10-27 12:30:00|1963.5|1960.5|1961.6|1958.6|1963.6|1960.6|1961.6|1958.6|153
1635338100000|2021-10-27 12:35:00|1961.7|1958.7|1965.7|1962.7|1965.7|1962.7|1961.7|1958.7|223
1635338400000|2021-10-27 12:40:00|1965.6|1962.6|1964.7|1961.7|1965.7|1962.7|1964.7|1961.7|95
1635338700000|2021-10-27 12:45:00|1965.7|1962.7|1965.7|1962.7|1968.5|1965.5|1965.7|1962.7|361
1635339000000|2021-10-27 12:50:00|1966.6|1963.6|1966.7|1963.7|1967.5|1964.5|1966.6|1963.6|95
1635339300000|2021-10-27 12:55:00|1966.6|1963.6|1967.6|1964.6|1967.7|1964.7|1966.6|1963.6|159
1635339600000|2021-10-27 13:00:00|1967.5|1964.5|1966.7|1963.7|1967.6|1964.6|1966.5|1963.5|252
1635339900000|2021-10-27 13:05:00|1967.7|1964.7|1968.5|1965.5|1969.5|1966.5|1967.6|1964.6|552
1635340200000|2021-10-27 13:10:00|1967.6|1964.6|1966.7|1963.7|1967.7|1964.7|1966.7|1963.7|89
1635340500000|2021-10-27 13:15:00|1967.1|1964.1|1962.3|1959.3|1967.1|1964.1|1961.9|1958.9|275
1635340800000|2021-10-27 13:20:00|1961.9|1958.9|1962.9|1959.9|1963.9|1960.9|1961.9|1958.9|142
1635341100000|2021-10-27 13:25:00|1961.9|1958.9|1963.9|1960.9|1963.9|1960.9|1960.9|1957.9|245
1635341400000|2021-10-27 13:30:00|1963.8|1960.8|1964.6|1961.6|1967.5|1964.5|1962.8|1959.8|513
1635341700000|2021-10-27 13:35:00|1963.8|1960.8|1967.5|1964.5|1967.7|1964.7|1963.8|1960.8|337
1635342000000|2021-10-27 13:40:00|1967.6|1964.6|1965.7|1962.7|1967.6|1964.6|1964.8|1961.8|259
1635342300000|2021-10-27 13:45:00|1966.5|1963.5|1968.5|1965.5|1970.5|1967.5|1966.5|1963.5|502
1635342600000|2021-10-27 13:50:00|1968.6|1965.6|1971.6|1968.6|1971.6|1968.6|1967.7|1964.7|560
1635342900000|2021-10-27 13:55:00|1971.5|1968.5|1973.7|1970.7|1974.9|1971.9|1971.5|1968.5|394
1635343200000|2021-10-27 14:00:00|1974.1|1971.1|1973.7|1970.7|1975.6|1972.6|1973.6|1970.6|582
1635343500000|2021-10-27 14:05:00|1972.9|1969.9|1975.9|1972.9|1976.7|1973.7|1971.9|1968.9|803
1635343800000|2021-10-27 14:10:00|1975.8|1972.8|1975.9|1972.9|1976.7|1973.7|1974.9|1971.9|328
1635344100000|2021-10-27 14:15:00|1975.8|1972.8|1976.7|1973.7|1976.7|1973.7|1975.7|1972.7|236
1635344400000|2021-10-27 14:20:00|1977.7|1974.7|1977.9|1974.9|1978.7|1975.7|1977.7|1974.7|329
1635344700000|2021-10-27 14:25:00|1978.7|1975.7|1974.7|1971.7|1978.7|1975.7|1973.7|1970.7|289
1635345000000|2021-10-27 14:30:00|1975.5|1972.5|1977.7|1974.7|1978.7|1975.7|1975.5|1972.5|245
1635345300000|2021-10-27 14:35:00|1978.5|1975.5|1978.7|1975.7|1979.5|1976.5|1977.7|1974.7|245
1635345600000|2021-10-27 14:40:00|1977.7|1974.7|1972.9|1969.9|1977.7|1974.7|1972.9|1969.9|549
1635345900000|2021-10-27 14:45:00|1973.9|1970.9|1972.7|1969.7|1973.9|1970.9|1970.8|1967.8|493
1635346200000|2021-10-27 14:50:00|1972.8|1969.8|1973.8|1970.8|1974.7|1971.7|1970.9|1967.9|395
1635346500000|2021-10-27 14:55:00|1973.7|1970.7|1969.9|1966.9|1973.7|1970.7|1969.9|1966.9|296
1635346800000|2021-10-27 15:00:00|1970.9|1967.9|1975.7|1972.7|1975.7|1972.7|1970.8|1967.8|431
1635347100000|2021-10-27 15:05:00|1976.7|1973.7|1976.7|1973.7|1977.7|1974.7|1976.7|1973.7|150
1635347400000|2021-10-27 15:10:00|1976.8|1973.8|1975.9|1972.9|1976.8|1973.8|1974.9|1971.9|122
1635347700000|2021-10-27 15:15:00|1975.8|1972.8|1975.7|1972.7|1976.7|1973.7|1972.8|1969.8|233
1635348000000|2021-10-27 15:20:00|1975.8|1972.8|1976.7|1973.7|1976.9|1973.9|1974.8|1971.8|190
1635348300000|2021-10-27 15:25:00|1974.9|1971.9|1975.8|1972.8|1976.7|1973.7|1973.8|1970.8|258
1635348600000|2021-10-27 15:30:00|1975.7|1972.7|1972.9|1969.9|1976.7|1973.7|1972.9|1969.9|316
1635348900000|2021-10-27 15:35:00|1972.8|1969.8|1972.9|1969.9|1972.9|1969.9|1971.9|1968.9|141
1635349200000|2021-10-27 15:40:00|1972.8|1969.8|1971.5|1968.5|1972.9|1969.9|1968.9|1965.9|287
1635349500000|2021-10-27 15:45:00|1971.9|1968.9|1968.1|1965.1|1973.9|1970.9|1968|1965|278
1635349800000|2021-10-27 15:50:00|1968|1965|1968.2|1965.2|1968.2|1965.2|1966.1|1963.1|236
1635350100000|2021-10-27 15:55:00|1969.7|1966.7|1969.1|1966.1|1970.1|1967.1|1967.3|1964.3|137
1635350400000|2021-10-27 16:00:00|1968.7|1965.7|1969.1|1966.1|1969.9|1966.9|1967.3|1964.3|280
1635350700000|2021-10-27 16:05:00|1969.5|1966.5|1970.1|1967.1|1970.5|1967.5|1967.1|1964.1|72
1635351000000|2021-10-27 16:10:00|1969.9|1966.9|1972.1|1969.1|1973.1|1970.1|1969.1|1966.1|159
1635351300000|2021-10-27 16:15:00|1972.9|1969.9|1964.2|1961.2|1973|1970|1964.1|1961.1|404
1635351600000|2021-10-27 16:20:00|1964.3|1961.3|1964.1|1961.1|1964.3|1961.3|1963.1|1960.1|441
1635351900000|2021-10-27 16:25:00|1964.2|1961.2|1967.1|1964.1|1968.1|1965.1|1964.2|1961.2|378
1635352200000|2021-10-27 16:30:00|1966.1|1963.1|1965.1|1962.1|1967.1|1964.1|1965.1|1962.1|317
1635352500000|2021-10-27 16:35:00|1966.1|1963.1|1965.1|1962.1|1966.2|1963.2|1965.1|1962.1|105
1635352800000|2021-10-27 16:40:00|1966.1|1963.1|1965.1|1962.1|1966.1|1963.1|1965.1|1962.1|112
1635353100000|2021-10-27 16:45:00|1966.1|1963.1|1966.9|1963.9|1967.9|1964.9|1966.1|1963.1|296
1635353400000|2021-10-27 16:50:00|1967|1964|1961.3|1958.3|1971.8|1968.8|1961.1|1958.1|1649
1635353700000|2021-10-27 16:55:00|1961.2|1958.2|1961.8|1958.8|1963.3|1960.3|1960.3|1957.3|976
1635406200000|2021-10-28 07:30:00|1960.2|1957.2|1961.2|1958.2|1961.6|1958.6|1954.8|1951.8|248
1635406500000|2021-10-28 07:35:00|1961.3|1958.3|1961.1|1958.1|1963|1960|1960.6|1957.6|117
1635406800000|2021-10-28 07:40:00|1961.2|1958.2|1961|1958|1961.2|1958.2|1960.1|1957.1|41
1635407100000|2021-10-28 07:45:00|1960.1|1957.1|1960.6|1957.6|1962|1959|1959.5|1956.5|112
1635407400000|2021-10-28 07:50:00|1961|1958|1960.6|1957.6|1961.1|1958.1|1960.2|1957.2|26
1635407700000|2021-10-28 07:55:00|1960.2|1957.2|1960.1|1957.1|1961.1|1958.1|1959.1|1956.1|117
1635408000000|2021-10-28 08:00:00|1960|1957|1959.1|1956.1|1960.1|1957.1|1959.1|1956.1|29
1635408300000|2021-10-28 08:05:00|1959|1956|1959.1|1956.1|1959.1|1956.1|1958.1|1955.1|93
1635408600000|2021-10-28 08:10:00|1959.2|1956.2|1959.1|1956.1|1960.1|1957.1|1959.1|1956.1|28
1635408900000|2021-10-28 08:15:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.2|1955.2|34
1635409200000|2021-10-28 08:20:00|1961.1|1958.1|1962.2|1959.2|1963.1|1960.1|1960.2|1957.2|40
1635409500000|2021-10-28 08:25:00|1962.1|1959.1|1963.1|1960.1|1964.1|1961.1|1962.1|1959.1|85
1635409800000|2021-10-28 08:30:00|1964.1|1961.1|1966.5|1963.5|1967|1964|1964.1|1961.1|84
1635410100000|2021-10-28 08:35:00|1966.9|1963.9|1967|1964|1967|1964|1966.1|1963.1|34
1635410400000|2021-10-28 08:40:00|1967.1|1964.1|1968|1965|1968|1965|1967|1964|49
1635410700000|2021-10-28 08:45:00|1968.9|1965.9|1967|1964|1968.9|1965.9|1966.9|1963.9|63
1635411000000|2021-10-28 08:50:00|1966.9|1963.9|1966.5|1963.5|1967|1964|1966|1963|30
1635411300000|2021-10-28 08:55:00|1966.1|1963.1|1966.9|1963.9|1966.9|1963.9|1965|1962|33
1635411600000|2021-10-28 09:00:00|1966|1963|1966.9|1963.9|1966.9|1963.9|1966|1963|31
1635411900000|2021-10-28 09:05:00|1967|1964|1968|1965|1968|1965|1966.9|1963.9|69
1635412200000|2021-10-28 09:10:00|1967.9|1964.9|1966|1963|1968|1965|1966|1963|154
1635412500000|2021-10-28 09:15:00|1966.8|1963.8|1966|1963|1966.9|1963.9|1964|1961|59
1635412800000|2021-10-28 09:20:00|1966.4|1963.4|1967.4|1964.4|1967.4|1964.4|1964.5|1961.5|72
1635413100000|2021-10-28 09:25:00|1967.9|1964.9|1968.9|1965.9|1968.9|1965.9|1967.9|1964.9|39
1635413400000|2021-10-28 09:30:00|1967.9|1964.9|1967|1964|1967.9|1964.9|1966.9|1963.9|24
1635413700000|2021-10-28 09:35:00|1966.9|1963.9|1967|1964|1967|1964|1966.9|1963.9|9
1635414000000|2021-10-28 09:40:00|1967.9|1964.9|1969.9|1966.9|1969.9|1966.9|1967.9|1964.9|35
1635414300000|2021-10-28 09:45:00|1970|1967|1969.9|1966.9|1970|1967|1969.9|1966.9|19
1635414600000|2021-10-28 09:50:00|1970|1967|1969.9|1966.9|1970.9|1967.9|1969.4|1966.4|66
1635414900000|2021-10-28 09:55:00|1970.9|1967.9|1969|1966|1970.9|1967.9|1969|1966|28
1635415200000|2021-10-28 10:00:00|1968.9|1965.9|1969|1966|1969|1966|1967.5|1964.5|42
1635415500000|2021-10-28 10:05:00|1969.1|1966.1|1970.9|1967.9|1971|1968|1969.1|1966.1|43
1635415800000|2021-10-28 10:10:00|1971|1968|1971|1968|1971|1968|1970.1|1967.1|35
1635416100000|2021-10-28 10:15:00|||||||||3
1635416400000|2021-10-28 10:20:00|1970.1|1967.1|1970|1967|1970.1|1967.1|1969.5|1966.5|32
1635416700000|2021-10-28 10:25:00|1969.9|1966.9|1969.6|1966.6|1970|1967|1968.1|1965.1|34
1635417000000|2021-10-28 10:30:00|1969.2|1966.2|1972|1969|1972|1969|1969.2|1966.2|85
1635417300000|2021-10-28 10:35:00|1971.9|1968.9|1971.9|1968.9|1971.9|1968.9|1971.9|1968.9|48
1635417600000|2021-10-28 10:40:00|1973|1970|1972.1|1969.1|1973.4|1970.4|1971.9|1968.9|43
1635417900000|2021-10-28 10:45:00|1972.9|1969.9|1974.8|1971.8|1975.8|1972.8|1972.9|1969.9|111
1635418200000|2021-10-28 10:50:00|1975.2|1972.2|1974.7|1971.7|1975.2|1972.2|1973.7|1970.7|112
1635418500000|2021-10-28 10:55:00|1975.2|1972.2|1974.7|1971.7|1975.2|1972.2|1973.7|1970.7|51
1635418800000|2021-10-28 11:00:00|1975.5|1972.5|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|39
1635419100000|2021-10-28 11:05:00|1974.9|1971.9|1974.7|1971.7|1974.9|1971.9|1974.7|1971.7|37
1635419400000|2021-10-28 11:10:00|1975.6|1972.6|1975.7|1972.7|1975.7|1972.7|1975.6|1972.6|15
1635419700000|2021-10-28 11:15:00|1975.9|1972.9|1974.9|1971.9|1976.7|1973.7|1974.8|1971.8|132
1635420000000|2021-10-28 11:20:00|1973.9|1970.9|1974.7|1971.7|1974.7|1971.7|1973.9|1970.9|124
1635420300000|2021-10-28 11:25:00|1974.8|1971.8|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|76
1635420600000|2021-10-28 11:30:00|1972.9|1969.9|1972.9|1969.9|1973.9|1970.9|1970.2|1967.2|169
1635420900000|2021-10-28 11:35:00|1973|1970|1970.1|1967.1|1973|1970|1970|1967|143
1635421200000|2021-10-28 11:40:00|1969.9|1966.9|1971.3|1968.3|1972.3|1969.3|1969.1|1966.1|172
1635421500000|2021-10-28 11:45:00|1972.1|1969.1|1970.3|1967.3|1972.2|1969.2|1970.3|1967.3|249
1635421800000|2021-10-28 11:50:00|1971.3|1968.3|1969.4|1966.4|1971.4|1968.4|1968.3|1965.3|52
1635422100000|2021-10-28 11:55:00|1970.3|1967.3|1971.5|1968.5|1971.5|1968.5|1969.3|1966.3|217
1635422400000|2021-10-28 12:00:00|1972.3|1969.3|1971.4|1968.4|1974.1|1971.1|1968.3|1965.3|263
1635422700000|2021-10-28 12:05:00|1971.3|1968.3|1968.4|1965.4|1972.4|1969.4|1966.5|1963.5|275
1635423000000|2021-10-28 12:10:00|1967.9|1964.9|1972.3|1969.3|1972.7|1969.7|1967.5|1964.5|150
1635423300000|2021-10-28 12:15:00|1970.6|1967.6|1967.4|1964.4|1970.6|1967.6|1966.5|1963.5|260
1635423600000|2021-10-28 12:20:00|1967.3|1964.3|1967.3|1964.3|1967.7|1964.7|1966.3|1963.3|145
1635423900000|2021-10-28 12:25:00|1967.2|1964.2|1966.5|1963.5|1967.3|1964.3|1966.3|1963.3|73
1635424200000|2021-10-28 12:30:00|1966.4|1963.4|1966.4|1963.4|1967.3|1964.3|1965.3|1962.3|310
1635424500000|2021-10-28 12:35:00|1966.5|1963.5|1967.3|1964.3|1967.4|1964.4|1965.5|1962.5|97
1635424800000|2021-10-28 12:40:00|1967.4|1964.4|1966.4|1963.4|1968.3|1965.3|1965.4|1962.4|165
1635425100000|2021-10-28 12:45:00|1967.3|1964.3|1965.5|1962.5|1967.4|1964.4|1965.5|1962.5|115
1635425400000|2021-10-28 12:50:00|1966.3|1963.3|1964.4|1961.4|1967.4|1964.4|1963.4|1960.4|134
1635425700000|2021-10-28 12:55:00|1964.3|1961.3|1965.5|1962.5|1966.3|1963.3|1963.3|1960.3|445
1635426000000|2021-10-28 13:00:00|1965.4|1962.4|1965.3|1962.3|1967.4|1964.4|1963.4|1960.4|263
1635426300000|2021-10-28 13:05:00|1965.4|1962.4|1963.3|1960.3|1965.4|1962.4|1963.3|1960.3|449
1635426600000|2021-10-28 13:10:00|1963.4|1960.4|1960.5|1957.5|1965.3|1962.3|1959.1|1956.1|300
1635426900000|2021-10-28 13:15:00|1959.5|1956.5|1961.3|1958.3|1962.4|1959.4|1959.5|1956.5|188
1635427200000|2021-10-28 13:20:00|1961.4|1958.4|1959.5|1956.5|1961.4|1958.4|1958.3|1955.3|118
1635427500000|2021-10-28 13:25:00|1959.4|1956.4|1961.4|1958.4|1961.4|1958.4|1958.9|1955.9|84
1635427800000|2021-10-28 13:30:00|1961.5|1958.5|1959.5|1956.5|1962.4|1959.4|1958.3|1955.3|427
1635428100000|2021-10-28 13:35:00|1960.3|1957.3|1953.9|1950.9|1960.3|1957.3|1951.8|1948.8|479
1635428400000|2021-10-28 13:40:00|1953.8|1950.8|1949.2|1946.2|1953.8|1950.8|1948.1|1945.1|869
1635428700000|2021-10-28 13:45:00|1948.2|1945.2|1954.9|1951.9|1954.9|1951.9|1948.2|1945.2|567
1635429000000|2021-10-28 13:50:00|1954.1|1951.1|1955|1952|1955.9|1952.9|1953|1950|261
1635429300000|2021-10-28 13:55:00|1955.4|1952.4|1958.1|1955.1|1959|1956|1955|1952|295
1635429600000|2021-10-28 14:00:00|1958.2|1955.2|1955.9|1952.9|1960|1957|1955.9|1952.9|460
1635429900000|2021-10-28 14:05:00|1955.8|1952.8|1955.7|1952.7|1955.8|1952.8|1953.7|1950.7|187
1635430200000|2021-10-28 14:10:00|1955.8|1952.8|1956.7|1953.7|1957.7|1954.7|1955.7|1952.7|241
1635430500000|2021-10-28 14:15:00|1956.6|1953.6|1960.7|1957.7|1961.5|1958.5|1955.6|1952.6|219
1635430800000|2021-10-28 14:20:00|1961.1|1958.1|1960.5|1957.5|1961.7|1958.7|1959.7|1956.7|176
1635431100000|2021-10-28 14:25:00|1959.7|1956.7|1960.7|1957.7|1961.7|1958.7|1959.7|1956.7|327
1635431400000|2021-10-28 14:30:00|1959.9|1956.9|1957.4|1954.4|1960.7|1957.7|1957.4|1954.4|196
1635431700000|2021-10-28 14:35:00|1956.5|1953.5|1952.5|1949.5|1956.5|1953.5|1951.5|1948.5|572
1635432000000|2021-10-28 14:40:00|1952.6|1949.6|1950.7|1947.7|1953.7|1950.7|1950.7|1947.7|344
1635432300000|2021-10-28 14:45:00|1949.9|1946.9|1948.9|1945.9|1949.9|1946.9|1947.9|1944.9|290
1635432600000|2021-10-28 14:50:00|1949.7|1946.7|1950.7|1947.7|1952.7|1949.7|1949.7|1946.7|215
1635432900000|2021-10-28 14:55:00|1950.8|1947.8|1949.9|1946.9|1953.8|1950.8|1949.9|1946.9|198
1635433200000|2021-10-28 15:00:00|1949.7|1946.7|1950.7|1947.7|1950.9|1947.9|1949.7|1946.7|604
1635433500000|2021-10-28 15:05:00|1949.9|1946.9|1948.7|1945.7|1952.6|1949.6|1948.7|1945.7|425
1635433800000|2021-10-28 15:10:00|1949.1|1946.1|1948.7|1945.7|1950.7|1947.7|1947.8|1944.8|263
1635434100000|2021-10-28 15:15:00|1949.6|1946.6|1946.5|1943.5|1949.6|1946.6|1945.7|1942.7|541
1635434400000|2021-10-28 15:20:00|1945.7|1942.7|1947.7|1944.7|1950.5|1947.5|1945.7|1942.7|306
1635434700000|2021-10-28 15:25:00|1948.5|1945.5|1948.7|1945.7|1948.7|1945.7|1946.7|1943.7|151
1635435000000|2021-10-28 15:30:00|1947.8|1944.8|1946.7|1943.7|1948.7|1945.7|1946.7|1943.7|89
1635435300000|2021-10-28 15:35:00|1945.9|1942.9|1947.9|1944.9|1947.9|1944.9|1945.9|1942.9|227
1635435600000|2021-10-28 15:40:00|1947.7|1944.7|1946.9|1943.9|1947.7|1944.7|1944.7|1941.7|321
1635435900000|2021-10-28 15:45:00|1946.8|1943.8|1949.7|1946.7|1949.7|1946.7|1945.9|1942.9|146
1635436200000|2021-10-28 15:50:00|1950.7|1947.7|1948.9|1945.9|1950.7|1947.7|1948.9|1945.9|230
1635436500000|2021-10-28 15:55:00|1949.7|1946.7|1953.4|1950.4|1954.2|1951.2|1948.7|1945.7|362
1635436800000|2021-10-28 16:00:00|1953.8|1950.8|1950.4|1947.4|1953.8|1950.8|1950.4|1947.4|182
1635437100000|2021-10-28 16:05:00|1951.3|1948.3|1952.2|1949.2|1952.2|1949.2|1950.4|1947.4|207
1635437400000|2021-10-28 16:10:00|1952.4|1949.4|1950.6|1947.6|1953.4|1950.4|1950.6|1947.6|150
1635437700000|2021-10-28 16:15:00|1950.5|1947.5|1952.4|1949.4|1953.3|1950.3|1950.4|1947.4|112
1635438000000|2021-10-28 16:20:00|1951.4|1948.4|1952.5|1949.5|1954.4|1951.4|1951.4|1948.4|192
1635438300000|2021-10-28 16:25:00|1952.4|1949.4|1951.4|1948.4|1954.4|1951.4|1950.7|1947.7|430
1635438600000|2021-10-28 16:30:00|1951.7|1948.7|1953.4|1950.4|1953.4|1950.4|1950.7|1947.7|172
1635438900000|2021-10-28 16:35:00|1953.3|1950.3|1952.4|1949.4|1953.4|1950.4|1952.4|1949.4|96
1635439200000|2021-10-28 16:40:00|1951.7|1948.7|1951.4|1948.4|1952.3|1949.3|1950.4|1947.4|219
1635439500000|2021-10-28 16:45:00|1951.3|1948.3|1951.2|1948.2|1951.4|1948.4|1950.2|1947.2|281
1635439800000|2021-10-28 16:50:00|1952.2|1949.2|1955.4|1952.4|1957.4|1954.4|1951.4|1948.4|1475
1635440100000|2021-10-28 16:55:00|1955.9|1952.9|1956|1953|1957.4|1954.4|1955.4|1952.4|483
1635492600000|2021-10-29 07:30:00|1957.8|1954.8|1958.4|1955.4|1961.2|1958.2|1955.6|1952.6|251
1635492900000|2021-10-29 07:35:00|1958.5|1955.5|1960.4|1957.4|1961.5|1958.5|1958.4|1955.4|129
1635493200000|2021-10-29 07:40:00|1961.4|1958.4|1961.4|1958.4|1961.5|1958.5|1960.4|1957.4|59
1635493500000|2021-10-29 07:45:00|1962.2|1959.2|1959.7|1956.7|1963.4|1960.4|1959.6|1956.6|154
1635493800000|2021-10-29 07:50:00|1958.7|1955.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|20
1635494100000|2021-10-29 07:55:00|1959.9|1956.9|1958.7|1955.7|1961.6|1958.6|1958.7|1955.7|48
1635494400000|2021-10-29 08:00:00|1958.6|1955.6|1958.7|1955.7|1958.7|1955.7|1958.2|1955.2|14
1635494700000|2021-10-29 08:05:00|1957.6|1954.6|1956.7|1953.7|1957.7|1954.7|1956.7|1953.7|41
1635495000000|2021-10-29 08:10:00|1956.8|1953.8|1957.7|1954.7|1957.8|1954.8|1956.8|1953.8|41
1635495300000|2021-10-29 08:15:00|1957.8|1954.8|1956.8|1953.8|1957.8|1954.8|1956.7|1953.7|29
1635495600000|2021-10-29 08:20:00|1956.7|1953.7|1956.8|1953.8|1956.8|1953.8|1956.7|1953.7|31
1635495900000|2021-10-29 08:25:00|1956.7|1953.7|1956.8|1953.8|1956.8|1953.8|1956.7|1953.7|38
1635496200000|2021-10-29 08:30:00|1957.7|1954.7|1959.8|1956.8|1960.2|1957.2|1957.7|1954.7|104
1635496500000|2021-10-29 08:35:00|1960.2|1957.2|1960.7|1957.7|1960.7|1957.7|1959.7|1956.7|29
1635496800000|2021-10-29 08:40:00|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|1960.6|1957.6|24
1635497100000|2021-10-29 08:45:00|1960.7|1957.7|1961.6|1958.6|1961.6|1958.6|1960.7|1957.7|24
1635497400000|2021-10-29 08:50:00|1962.6|1959.6|1960.8|1957.8|1962.7|1959.7|1959.7|1956.7|82
1635497700000|2021-10-29 08:55:00|1960.7|1957.7|1961.7|1958.7|1961.8|1958.8|1960.7|1957.7|29
1635498000000|2021-10-29 09:00:00|1961.6|1958.6|1956.8|1953.8|1961.6|1958.6|1956.7|1953.7|76
1635498300000|2021-10-29 09:05:00|1956.7|1953.7|1955.8|1952.8|1956.7|1953.7|1954.7|1951.7|74
1635498600000|2021-10-29 09:10:00|1955.7|1952.7|1954.7|1951.7|1956.2|1953.2|1954.7|1951.7|64
1635498900000|2021-10-29 09:15:00|1955.7|1952.7|1954.8|1951.8|1955.8|1952.8|1954.7|1951.7|114
1635499200000|2021-10-29 09:20:00|1954.7|1951.7|1954.8|1951.8|1955.2|1952.2|1954.7|1951.7|21
1635499500000|2021-10-29 09:25:00|1954.7|1951.7|1954.7|1951.7|1955.6|1952.6|1950.8|1947.8|71
1635499800000|2021-10-29 09:30:00|1954.8|1951.8|1953.8|1950.8|1954.8|1951.8|1953.7|1950.7|35
1635500100000|2021-10-29 09:35:00|1954.2|1951.2|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|49
1635500400000|2021-10-29 09:40:00|1954.7|1951.7|1950.8|1947.8|1954.7|1951.7|1950.8|1947.8|35
1635500700000|2021-10-29 09:45:00|1950.7|1947.7|1952.7|1949.7|1952.7|1949.7|1950.7|1947.7|106
1635501000000|2021-10-29 09:50:00|1952.8|1949.8|1951.8|1948.8|1952.8|1949.8|1951.7|1948.7|25
1635501300000|2021-10-29 09:55:00|1952.3|1949.3|1952.7|1949.7|1952.7|1949.7|1951.8|1948.8|15
1635501600000|2021-10-29 10:00:00|1953.5|1950.5|1955.7|1952.7|1955.7|1952.7|1953.5|1950.5|32
1635501900000|2021-10-29 10:05:00|1955.8|1952.8|1954.8|1951.8|1955.8|1952.8|1954.8|1951.8|61
1635502200000|2021-10-29 10:10:00|1954.7|1951.7|1952.6|1949.6|1954.7|1951.7|1952.6|1949.6|45
1635502500000|2021-10-29 10:15:00|1951.8|1948.8|1951.7|1948.7|1951.8|1948.8|1951.6|1948.6|8
1635502800000|2021-10-29 10:20:00|1951.6|1948.6|1950.6|1947.6|1951.6|1948.6|1950.6|1947.6|23
1635503100000|2021-10-29 10:25:00|1951.6|1948.6|1951.6|1948.6|1951.6|1948.6|1951.6|1948.6|12
1635503400000|2021-10-29 10:30:00|1951.7|1948.7|1951.7|1948.7|1951.7|1948.7|1951.7|1948.7|19
1635503700000|2021-10-29 10:35:00|1950.7|1947.7|1952.7|1949.7|1952.7|1949.7|1950.7|1947.7|42
1635504000000|2021-10-29 10:40:00|1952.8|1949.8|1953.8|1950.8|1953.8|1950.8|1952.8|1949.8|1
1635504300000|2021-10-29 10:45:00|1953.7|1950.7|1952.7|1949.7|1953.7|1950.7|1952.7|1949.7|10
1635504600000|2021-10-29 10:50:00|1951.7|1948.7|1953.5|1950.5|1953.5|1950.5|1951.7|1948.7|54
1635504900000|2021-10-29 10:55:00|1953.6|1950.6|1954.5|1951.5|1954.5|1951.5|1953.6|1950.6|3
1635505200000|2021-10-29 11:00:00|1953.7|1950.7|1954.6|1951.6|1955.5|1952.5|1953.7|1950.7|53
1635505500000|2021-10-29 11:05:00|1955|1952|1955.5|1952.5|1955.5|1952.5|1954.5|1951.5|59
1635505800000|2021-10-29 11:10:00|1955.6|1952.6|1952.7|1949.7|1955.6|1952.6|1952.5|1949.5|81
1635506100000|2021-10-29 11:15:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|11
1635506400000|2021-10-29 11:20:00|1951.7|1948.7|1951.7|1948.7|1952.6|1949.6|1951.7|1948.7|11
1635506700000|2021-10-29 11:25:00|1951.6|1948.6|1950.6|1947.6|1951.6|1948.6|1950.5|1947.5|20
1635507000000|2021-10-29 11:30:00|1951.6|1948.6|1951.7|1948.7|1952.6|1949.6|1951.6|1948.6|63
1635507300000|2021-10-29 11:35:00|1952.5|1949.5|1953.6|1950.6|1953.6|1950.6|1952.5|1949.5|15
1635507600000|2021-10-29 11:40:00|1953.5|1950.5|1954.6|1951.6|1954.6|1951.6|1953.5|1950.5|28
1635507900000|2021-10-29 11:45:00|1954.5|1951.5|1954.6|1951.6|1955.6|1952.6|1953.7|1950.7|85
1635508200000|2021-10-29 11:50:00|1954.5|1951.5|1954.6|1951.6|1954.6|1951.6|1954.5|1951.5|9
1635508500000|2021-10-29 11:55:00|1955.5|1952.5|1953.7|1950.7|1955.6|1952.6|1953.6|1950.6|126
1635508800000|2021-10-29 12:00:00|1953.3|1950.3|1953.8|1950.8|1955.7|1952.7|1952.8|1949.8|224
1635509100000|2021-10-29 12:05:00|1953.9|1950.9|1953.8|1950.8|1953.9|1950.9|1951.9|1948.9|129
1635509400000|2021-10-29 12:10:00|1954.7|1951.7|1953.8|1950.8|1954.7|1951.7|1951.9|1948.9|195
1635509700000|2021-10-29 12:15:00|1953.9|1950.9|1951.9|1948.9|1953.9|1950.9|1951.9|1948.9|99
1635510000000|2021-10-29 12:20:00|1952.8|1949.8|1947.2|1944.2|1953.9|1950.9|1947.1|1944.1|422
1635510300000|2021-10-29 12:25:00|1947.1|1944.1|1946.9|1943.9|1947.1|1944.1|1945.1|1942.1|269
1635510600000|2021-10-29 12:30:00|1947|1944|1942.1|1939.1|1949|1946|1942.1|1939.1|278
1635510900000|2021-10-29 12:35:00|1942.2|1939.2|1944.1|1941.1|1946.1|1943.1|1942.2|1939.2|174
1635511200000|2021-10-29 12:40:00|1944.2|1941.2|1943.1|1940.1|1945.9|1942.9|1943.1|1940.1|196
1635511500000|2021-10-29 12:45:00|1942.1|1939.1|1939|1936|1942.1|1939.1|1939|1936|247
1635511800000|2021-10-29 12:50:00|1939.1|1936.1|1939.9|1936.9|1940.9|1937.9|1938.1|1935.1|233
1635512100000|2021-10-29 12:55:00|1939.8|1936.8|1940.9|1937.9|1940.9|1937.9|1938.9|1935.9|168
1635512400000|2021-10-29 13:00:00|1940|1937|1940.8|1937.8|1941.7|1938.7|1939.9|1936.9|220
1635512700000|2021-10-29 13:05:00|1940|1937|1940.1|1937.1|1941.8|1938.8|1939.9|1936.9|176
1635513000000|2021-10-29 13:10:00|1940|1937|1938|1935|1940|1937|1937.9|1934.9|148
1635513300000|2021-10-29 13:15:00|1938.1|1935.1|1937.9|1934.9|1938.9|1935.9|1936.1|1933.1|228
1635513600000|2021-10-29 13:20:00|1938|1935|1936.1|1933.1|1938|1935|1936.1|1933.1|163
1635513900000|2021-10-29 13:25:00|1936.9|1933.9|1936|1933|1937|1934|1935.1|1932.1|476
1635514200000|2021-10-29 13:30:00|1936.9|1933.9|1933|1930|1939.8|1936.8|1930.1|1927.1|589
1635514500000|2021-10-29 13:35:00|1932.5|1929.5|1929.3|1926.3|1932.5|1929.5|1928.1|1925.1|402
1635514800000|2021-10-29 13:40:00|1929.2|1926.2|1929.3|1926.3|1931.1|1928.1|1928.1|1925.1|814
1635515100000|2021-10-29 13:45:00|1930.3|1927.3|1928.5|1925.5|1931.3|1928.3|1928.4|1925.4|417
1635515400000|2021-10-29 13:50:00|1928.6|1925.6|1921.7|1918.7|1928.7|1925.7|1921.7|1918.7|1213
1635515700000|2021-10-29 13:55:00|1922.7|1919.7|1924.1|1921.1|1924.5|1921.5|1921.7|1918.7|539
1635516000000|2021-10-29 14:00:00|1924|1921|1919.7|1916.7|1924.5|1921.5|1919.5|1916.5|915
1635516300000|2021-10-29 14:05:00|1920.5|1917.5|1922.7|1919.7|1923.6|1920.6|1919.6|1916.6|414
1635516600000|2021-10-29 14:10:00|1922|1919|1924.7|1921.7|1925.5|1922.5|1921.6|1918.6|569
1635516900000|2021-10-29 14:15:00|1924.6|1921.6|1925.5|1922.5|1926.5|1923.5|1923.6|1920.6|450
1635517200000|2021-10-29 14:20:00|1924.5|1921.5|1921.6|1918.6|1924.7|1921.7|1920.7|1917.7|322
1635517500000|2021-10-29 14:25:00|1921.7|1918.7|1919.7|1916.7|1922.5|1919.5|1919.7|1916.7|340
1635517800000|2021-10-29 14:30:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1918.7|1915.7|316
1635518100000|2021-10-29 14:35:00|1920.5|1917.5|1921.6|1918.6|1922.7|1919.7|1920.5|1917.5|491
1635518400000|2021-10-29 14:40:00|1921.5|1918.5|1920.7|1917.7|1921.7|1918.7|1920|1917|400
1635518700000|2021-10-29 14:45:00|1920.8|1917.8|1924.6|1921.6|1924.7|1921.7|1920|1917|253
1635519000000|2021-10-29 14:50:00|1924.5|1921.5|1922.9|1919.9|1924.6|1921.6|1922.7|1919.7|121
1635519300000|2021-10-29 14:55:00|1922.8|1919.8|1920.8|1917.8|1922.8|1919.8|1920.7|1917.7|339
1635519600000|2021-10-29 15:00:00|1920.9|1917.9|1919.7|1916.7|1921.3|1918.3|1919.7|1916.7|113
1635519900000|2021-10-29 15:05:00|1919.3|1916.3|1917.9|1914.9|1919.7|1916.7|1917.9|1914.9|400
1635520200000|2021-10-29 15:10:00|1917.7|1914.7|1917.9|1914.9|1918.9|1915.9|1917.7|1914.7|219
1635520500000|2021-10-29 15:15:00|1917.8|1914.8|1918.8|1915.8|1919.7|1916.7|1916.7|1913.7|307
1635520800000|2021-10-29 15:20:00|1918.7|1915.7|1923.5|1920.5|1924.5|1921.5|1918.7|1915.7|570
1635521100000|2021-10-29 15:25:00|1922.7|1919.7|1924.7|1921.7|1925.6|1922.6|1921.7|1918.7|417
1635521400000|2021-10-29 15:30:00|1924.9|1921.9|1924.8|1921.8|1925.7|1922.7|1924.7|1921.7|183
1635521700000|2021-10-29 15:35:00|1924.7|1921.7|1926.5|1923.5|1926.5|1923.5|1923.9|1920.9|209
1635522000000|2021-10-29 15:40:00|1925.7|1922.7|1926.7|1923.7|1927.6|1924.6|1924.7|1921.7|116
1635522300000|2021-10-29 15:45:00|1927.5|1924.5|1928.2|1925.2|1928.7|1925.7|1926.7|1923.7|189
1635522600000|2021-10-29 15:50:00|1928.1|1925.1|1928.1|1925.1|1928.7|1925.7|1926.7|1923.7|277
1635522900000|2021-10-29 15:55:00|1928.2|1925.2|1928.5|1925.5|1929.6|1926.6|1927.6|1924.6|255
1635523200000|2021-10-29 16:00:00|1929.5|1926.5|1930.4|1927.4|1931.5|1928.5|1929.5|1926.5|356
1635523500000|2021-10-29 16:05:00|1929.5|1926.5|1928.5|1925.5|1930|1927|1927|1924|207
1635523800000|2021-10-29 16:10:00|1928.4|1925.4|1925.5|1922.5|1928.4|1925.4|1925.1|1922.1|354
1635524100000|2021-10-29 16:15:00|1925.1|1922.1|1925.5|1922.5|1926.6|1923.6|1925.1|1922.1|162
1635524400000|2021-10-29 16:20:00|1924.6|1921.6|1922.7|1919.7|1924.6|1921.6|1921.6|1918.6|142
1635524700000|2021-10-29 16:25:00|1922.6|1919.6|1921.5|1918.5|1923.7|1920.7|1921.5|1918.5|229
1635525000000|2021-10-29 16:30:00|1921.6|1918.6|1920.7|1917.7|1921.6|1918.6|1920.6|1917.6|189
1635525300000|2021-10-29 16:35:00|1920.6|1917.6|1920.6|1917.6|1923.5|1920.5|1920.5|1917.5|305
1635525600000|2021-10-29 16:40:00|1921.5|1918.5|1920.6|1917.6|1922.5|1919.5|1920.5|1917.5|292
1635525900000|2021-10-29 16:45:00|1920.3|1917.3|1917.5|1914.5|1920.3|1917.3|1917.5|1914.5|348
1635526200000|2021-10-29 16:50:00|1916.5|1913.5|1921.1|1918.1|1923.3|1920.3|1916.3|1913.3|3593
1635526500000|2021-10-29 16:55:00|1920.3|1917.3|1921.2|1918.2|1924.1|1921.1|1920.2|1917.2|855
1635755400000|2021-11-01 08:30:00|1922.6|1919.6|1914.1|1911.1|1922.6|1919.6|1913.2|1910.2|680
1635755700000|2021-11-01 08:35:00|1914.2|1911.2|1914.2|1911.2|1914.2|1911.2|1913.2|1910.2|219
1635756000000|2021-11-01 08:40:00|||||||||80
1635756300000|2021-11-01 08:45:00|1915|1912|1919.6|1916.6|1919.6|1916.6|1915|1912|290
1635756600000|2021-11-01 08:50:00|1919.2|1916.2|1921.1|1918.1|1921.2|1918.2|1919.1|1916.1|167
1635756900000|2021-11-01 08:55:00|1920.1|1917.1|1922.1|1919.1|1922.1|1919.1|1920.1|1917.1|58
1635757200000|2021-11-01 09:00:00|1921.1|1918.1|1920.5|1917.5|1921.1|1918.1|1919.2|1916.2|109
1635757500000|2021-11-01 09:05:00|1920.9|1917.9|1921.1|1918.1|1923|1920|1920.9|1917.9|98
1635757800000|2021-11-01 09:10:00|1920.2|1917.2|1920.1|1917.1|1921.1|1918.1|1919.1|1916.1|77
1635758100000|2021-11-01 09:15:00|1919.7|1916.7|1921.1|1918.1|1921.1|1918.1|1919.1|1916.1|51
1635758400000|2021-11-01 09:20:00|1922.1|1919.1|1922.1|1919.1|1922.2|1919.2|1921.1|1918.1|34
1635758700000|2021-11-01 09:25:00|1922|1919|1925|1922|1925.1|1922.1|1922|1919|320
1635759000000|2021-11-01 09:30:00|1924.8|1921.8|1925.8|1922.8|1925.8|1922.8|1923.8|1920.8|120
1635759300000|2021-11-01 09:35:00|1926|1923|1927.7|1924.7|1928|1925|1926|1923|134
1635759600000|2021-11-01 09:40:00|1928.5|1925.5|1929.7|1926.7|1929.7|1926.7|1927.8|1924.8|221
1635759900000|2021-11-01 09:45:00|1929|1926|1928.7|1925.7|1929|1926|1927.7|1924.7|108
1635760200000|2021-11-01 09:50:00|1928|1925|1928.8|1925.8|1929.7|1926.7|1927.7|1924.7|113
1635760500000|2021-11-01 09:55:00|1929|1926|1928.7|1925.7|1929.7|1926.7|1928.7|1925.7|40
1635760800000|2021-11-01 10:00:00|1929.7|1926.7|1930.7|1927.7|1930.8|1927.8|1929.7|1926.7|87
1635761100000|2021-11-01 10:05:00|1929.7|1926.7|1930.7|1927.7|1930.7|1927.7|1929.7|1926.7|31
1635761400000|2021-11-01 10:10:00|1930.8|1927.8|1932.8|1929.8|1932.8|1929.8|1930.7|1927.7|97
1635761700000|2021-11-01 10:15:00|1932.7|1929.7|1933.7|1930.7|1934.6|1931.6|1932|1929|189
1635762000000|2021-11-01 10:20:00|1934.7|1931.7|1939.6|1936.6|1940.5|1937.5|1933.8|1930.8|149
1635762300000|2021-11-01 10:25:00|1939.4|1936.4|1941.6|1938.6|1942|1939|1938.6|1935.6|137
1635762600000|2021-11-01 10:30:00|1941.5|1938.5|1941.5|1938.5|1942|1939|1938.6|1935.6|153
1635762900000|2021-11-01 10:35:00|1940.7|1937.7|1940.5|1937.5|1942|1939|1940.5|1937.5|185
1635763200000|2021-11-01 10:40:00|1939.7|1936.7|1939.6|1936.6|1940.6|1937.6|1938.6|1935.6|146
1635763500000|2021-11-01 10:45:00|1938.7|1935.7|1939.5|1936.5|1939.6|1936.6|1938.5|1935.5|129
1635763800000|2021-11-01 10:50:00|1940.3|1937.3|1940.5|1937.5|1940.5|1937.5|1940.3|1937.3|77
1635764100000|2021-11-01 10:55:00|1941.4|1938.4|1941.4|1938.4|1942.2|1939.2|1941.1|1938.1|100
1635764400000|2021-11-01 11:00:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1941.2|1938.2|144
1635764700000|2021-11-01 11:05:00|1942.1|1939.1|1941.2|1938.2|1942.2|1939.2|1941.1|1938.1|62
1635765000000|2021-11-01 11:10:00|1941.1|1938.1|1940.4|1937.4|1941.2|1938.2|1940.2|1937.2|83
1635765300000|2021-11-01 11:15:00|1940.2|1937.2|1940.2|1937.2|1940.7|1937.7|1940.2|1937.2|30
1635765600000|2021-11-01 11:20:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1940.4|1937.4|64
1635765900000|2021-11-01 11:25:00|1942|1939|1942.2|1939.2|1942.2|1939.2|1942|1939|40
1635766200000|2021-11-01 11:30:00|1943.2|1940.2|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|103
1635766500000|2021-11-01 11:35:00|1943.1|1940.1|1943.1|1940.1|1943.5|1940.5|1942.4|1939.4|122
1635766800000|2021-11-01 11:40:00|1943.2|1940.2|1942.4|1939.4|1943.2|1940.2|1942.1|1939.1|94
1635767100000|2021-11-01 11:45:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1942.1|1939.1|40
1635767400000|2021-11-01 11:50:00|1943.4|1940.4|1944.2|1941.2|1945.2|1942.2|1940.4|1937.4|160
1635767700000|2021-11-01 11:55:00|1945|1942|1943.6|1940.6|1945.2|1942.2|1939.5|1936.5|252
1635768000000|2021-11-01 12:00:00|1943.7|1940.7|1947|1944|1947|1944|1941.2|1938.2|390
1635768300000|2021-11-01 12:05:00|1946|1943|1945.1|1942.1|1947.5|1944.5|1944.1|1941.1|520
1635768600000|2021-11-01 12:10:00|1946|1943|1942.2|1939.2|1946|1943|1942.2|1939.2|440
1635768900000|2021-11-01 12:15:00|1942.4|1939.4|1940.1|1937.1|1943.2|1940.2|1939.1|1936.1|129
1635769200000|2021-11-01 12:20:00|1940|1937|1939.1|1936.1|1940|1937|1938|1935|185
1635769500000|2021-11-01 12:25:00|1938.1|1935.1|1941.2|1938.2|1941.2|1938.2|1938|1935|256
1635769800000|2021-11-01 12:30:00|1942.2|1939.2|1939.2|1936.2|1942.2|1939.2|1939.2|1936.2|111
1635770100000|2021-11-01 12:35:00|1940|1937|1940.2|1937.2|1941.2|1938.2|1940|1937|83
1635770400000|2021-11-01 12:40:00|1939.9|1936.9|1938.4|1935.4|1939.9|1936.9|1938.2|1935.2|93
1635770700000|2021-11-01 12:45:00|1938.5|1935.5|1939.2|1936.2|1940.2|1937.2|1938.5|1935.5|77
1635771000000|2021-11-01 12:50:00|1938.2|1935.2|1939.3|1936.3|1939.3|1936.3|1938.2|1935.2|93
1635771300000|2021-11-01 12:55:00|1939.5|1936.5|1941.2|1938.2|1941.8|1938.8|1939.5|1936.5|105
1635771600000|2021-11-01 13:00:00|1940.5|1937.5|1942.2|1939.2|1942.3|1939.3|1940.2|1937.2|150
1635771900000|2021-11-01 13:05:00|1943.2|1940.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|180
1635772200000|2021-11-01 13:10:00|1943|1940|1943.2|1940.2|1943.2|1940.2|1943|1940|82
1635772500000|2021-11-01 13:15:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|81
1635772800000|2021-11-01 13:20:00|1943.3|1940.3|1943.2|1940.2|1943.3|1940.3|1943.2|1940.2|64
1635773100000|2021-11-01 13:25:00|1942.2|1939.2|1941.5|1938.5|1943.2|1940.2|1941.5|1938.5|193
1635773400000|2021-11-01 13:30:00|1940.6|1937.6|1940.6|1937.6|1942.5|1939.5|1939.5|1936.5|342
1635773700000|2021-11-01 13:35:00|1941.5|1938.5|1941.5|1938.5|1942.5|1939.5|1940.5|1937.5|126
1635774000000|2021-11-01 13:40:00|1942.2|1939.2|1941.5|1938.5|1942.5|1939.5|1939.5|1936.5|231
1635774300000|2021-11-01 13:45:00|1941.2|1938.2|1938.5|1935.5|1941.5|1938.5|1938.5|1935.5|234
1635774600000|2021-11-01 13:50:00|1939.2|1936.2|1941.5|1938.5|1941.5|1938.5|1939.2|1936.2|257
1635774900000|2021-11-01 13:55:00|1941.7|1938.7|1940.5|1937.5|1942.5|1939.5|1940.5|1937.5|176
1635775200000|2021-11-01 14:00:00|1941.2|1938.2|1939.1|1936.1|1942.5|1939.5|1938.6|1935.6|428
1635775500000|2021-11-01 14:05:00|1939.5|1936.5|1939.6|1936.6|1941.5|1938.5|1938.5|1935.5|203
1635775800000|2021-11-01 14:10:00|1940.3|1937.3|1939.5|1936.5|1940.6|1937.6|1938.6|1935.6|152
1635776100000|2021-11-01 14:15:00|1939.8|1936.8|1941.6|1938.6|1942.6|1939.6|1939.8|1936.8|329
1635776400000|2021-11-01 14:20:00|1941.5|1938.5|1942.7|1939.7|1942.7|1939.7|1940.7|1937.7|220
1635776700000|2021-11-01 14:25:00|1943.5|1940.5|1942.7|1939.7|1943.7|1940.7|1940.8|1937.8|296
1635777000000|2021-11-01 14:30:00|1943.5|1940.5|1944.7|1941.7|1944.8|1941.8|1943.5|1940.5|127
1635777300000|2021-11-01 14:35:00|1943.9|1940.9|1944.7|1941.7|1944.9|1941.9|1943.7|1940.7|279
1635777600000|2021-11-01 14:40:00|1945.7|1942.7|1944.7|1941.7|1945.7|1942.7|1944.7|1941.7|146
1635777900000|2021-11-01 14:45:00|1945.1|1942.1|1942.5|1939.5|1945.7|1942.7|1942.5|1939.5|138
1635778200000|2021-11-01 14:50:00|1941.7|1938.7|1940.7|1937.7|1942.7|1939.7|1939.7|1936.7|305
1635778500000|2021-11-01 14:55:00|1939.9|1936.9|1939.7|1936.7|1939.9|1936.9|1938.7|1935.7|99
1635778800000|2021-11-01 15:00:00|1940.7|1937.7|1943.4|1940.4|1943.4|1940.4|1940.7|1937.7|205
1635779100000|2021-11-01 15:05:00|1943.6|1940.6|1940.7|1937.7|1943.6|1940.6|1940.7|1937.7|212
1635779400000|2021-11-01 15:10:00|1940.4|1937.4|1936.7|1933.7|1940.4|1937.4|1934.9|1931.9|199
1635779700000|2021-11-01 15:15:00|1935.8|1932.8|1936.3|1933.3|1937.7|1934.7|1935.7|1932.7|199
1635780000000|2021-11-01 15:20:00|1935.9|1932.9|1935.9|1932.9|1935.9|1932.9|1934.3|1931.3|180
1635780300000|2021-11-01 15:25:00|1935|1932|1934|1931|1935.9|1932.9|1933.9|1930.9|280
1635780600000|2021-11-01 15:30:00|1934.4|1931.4|1934.2|1931.2|1934.9|1931.9|1932.9|1929.9|180
1635780900000|2021-11-01 15:35:00|1934|1931|1931.9|1928.9|1934.9|1931.9|1931.9|1928.9|123
1635781200000|2021-11-01 15:40:00|1932.2|1929.2|1934.9|1931.9|1935.9|1932.9|1932.2|1929.2|166
1635781500000|2021-11-01 15:45:00|1935.2|1932.2|1932.9|1929.9|1935.2|1932.2|1932.9|1929.9|111
1635781800000|2021-11-01 15:50:00|1932.2|1929.2|1932.9|1929.9|1933|1930|1931.9|1928.9|55
1635782100000|2021-11-01 15:55:00|1933.7|1930.7|1935.9|1932.9|1936.9|1933.9|1933.7|1930.7|125
1635782400000|2021-11-01 16:00:00|1935.1|1932.1|1935.9|1932.9|1936.9|1933.9|1934.9|1931.9|106
1635782700000|2021-11-01 16:05:00|1935.1|1932.1|1935.9|1932.9|1936.5|1933.5|1933.9|1930.9|128
1635783000000|2021-11-01 16:10:00|1935|1932|1934.1|1931.1|1935|1932|1934.1|1931.1|171
1635783300000|2021-11-01 16:15:00|1935.1|1932.1|1935.1|1932.1|1935.1|1932.1|1934.1|1931.1|102
1635783600000|2021-11-01 16:20:00|1936.1|1933.1|1933.3|1930.3|1936.3|1933.3|1933.1|1930.1|799
1635783900000|2021-11-01 16:25:00|1933.1|1930.1|1932.4|1929.4|1935.4|1932.4|1930.4|1927.4|931
1635784200000|2021-11-01 16:30:00|1933.4|1930.4|1933.4|1930.4|1935.5|1932.5|1932.6|1929.6|247
1635784500000|2021-11-01 16:35:00|1934.1|1931.1|1934.4|1931.4|1935.4|1932.4|1932.5|1929.5|164
1635784800000|2021-11-01 16:40:00|1935.1|1932.1|1937.4|1934.4|1938.1|1935.1|1935.1|1932.1|260
1635785100000|2021-11-01 16:45:00|1937.1|1934.1|1937.1|1934.1|1938.1|1935.1|1933.4|1930.4|745
1635785400000|2021-11-01 16:50:00|1937|1934|1932.1|1929.1|1937.9|1934.9|1930.3|1927.3|1450
1635785700000|2021-11-01 16:55:00|1932.3|1929.3|1930.3|1927.3|1933.4|1930.4|1930.3|1927.3|518
1635841800000|2021-11-02 08:30:00|1935.1|1932.1|1937|1934|1937|1934|1933.3|1930.3|166
1635842100000|2021-11-02 08:35:00|1937.1|1934.1|1930|1927|1937.1|1934.1|1929.4|1926.4|157
1635842400000|2021-11-02 08:40:00|1929.6|1926.6|1930.4|1927.4|1932.4|1929.4|1929.6|1926.6|43
1635842700000|2021-11-02 08:45:00|1930.5|1927.5|1925.5|1922.5|1930.5|1927.5|1925.5|1922.5|120
1635843000000|2021-11-02 08:50:00|1926|1923|1925.9|1922.9|1928.3|1925.3|1925.3|1922.3|97
1635843300000|2021-11-02 08:55:00|1926|1923|1924.4|1921.4|1926.4|1923.4|1923.5|1920.5|72
1635843600000|2021-11-02 09:00:00|1923.9|1920.9|1924.4|1921.4|1925.5|1922.5|1923.9|1920.9|84
1635843900000|2021-11-02 09:05:00|1925.3|1922.3|1927.3|1924.3|1927.4|1924.4|1924.8|1921.8|56
1635844200000|2021-11-02 09:10:00|1927.4|1924.4|1928.4|1925.4|1930.3|1927.3|1927.4|1924.4|29
1635844500000|2021-11-02 09:15:00|1927.9|1924.9|1929.4|1926.4|1930.3|1927.3|1927.5|1924.5|52
1635844800000|2021-11-02 09:20:00|1929.9|1926.9|1930.4|1927.4|1931.4|1928.4|1929.9|1926.9|54
1635845100000|2021-11-02 09:25:00|1929.6|1926.6|1929.4|1926.4|1931.4|1928.4|1929.4|1926.4|50
1635845400000|2021-11-02 09:30:00|1929.2|1926.2|1930.2|1927.2|1931.4|1928.4|1928.5|1925.5|109
1635845700000|2021-11-02 09:35:00|1930.4|1927.4|1930.9|1927.9|1931.5|1928.5|1930.2|1927.2|53
1635846000000|2021-11-02 09:40:00|1931.2|1928.2|1932.2|1929.2|1933.2|1930.2|1931.2|1928.2|126
1635846300000|2021-11-02 09:45:00|1933|1930|1931.2|1928.2|1933|1930|1931.2|1928.2|49
1635846600000|2021-11-02 09:50:00|1930.2|1927.2|1930.2|1927.2|1932|1929|1930.2|1927.2|46
1635846900000|2021-11-02 09:55:00|1930.7|1927.7|1931.2|1928.2|1932|1929|1930.2|1927.2|22
1635847200000|2021-11-02 10:00:00|1932|1929|1931.1|1928.1|1932.2|1929.2|1931.1|1928.1|61
1635847500000|2021-11-02 10:05:00|1931.2|1928.2|1932.2|1929.2|1932.2|1929.2|1931.2|1928.2|35
1635847800000|2021-11-02 10:10:00|1933.1|1930.1|1933.1|1930.1|1933.2|1930.2|1932.2|1929.2|43
1635848100000|2021-11-02 10:15:00|1933.2|1930.2|1933.1|1930.1|1934.1|1931.1|1933.1|1930.1|35
1635848400000|2021-11-02 10:20:00|1933.2|1930.2|1933.1|1930.1|1934|1931|1933.1|1930.1|27
1635848700000|2021-11-02 10:25:00|1933.2|1930.2|1933|1930|1934|1931|1932.1|1929.1|35
1635849000000|2021-11-02 10:30:00|1932.2|1929.2|1933.1|1930.1|1933.2|1930.2|1932.1|1929.1|32
1635849300000|2021-11-02 10:35:00|1933|1930|1934.1|1931.1|1934.1|1931.1|1932.2|1929.2|53
1635849600000|2021-11-02 10:40:00|1934.2|1931.2|1936|1933|1937|1934|1934.2|1931.2|52
1635849900000|2021-11-02 10:45:00|1935.1|1932.1|1936.1|1933.1|1937|1934|1935.1|1932.1|58
1635850200000|2021-11-02 10:50:00|1937|1934|1937|1934|1937.5|1934.5|1936.5|1933.5|23
1635850500000|2021-11-02 10:55:00|1937.5|1934.5|1938|1935|1938|1935|1937.1|1934.1|32
1635850800000|2021-11-02 11:00:00|1937.6|1934.6|1938|1935|1938|1935|1936|1933|52
1635851100000|2021-11-02 11:05:00|1937.5|1934.5|1937|1934|1938|1935|1937|1934|22
1635851400000|2021-11-02 11:10:00|1937.1|1934.1|1938|1935|1938|1935|1937|1934|24
1635851700000|2021-11-02 11:15:00|1937.6|1934.6|1941.1|1938.1|1942|1939|1937|1934|342
1635852000000|2021-11-02 11:20:00|1940.7|1937.7|1940.1|1937.1|1941.1|1938.1|1940.1|1937.1|70
1635852300000|2021-11-02 11:25:00|1940.2|1937.2|1940.1|1937.1|1940.6|1937.6|1939.1|1936.1|158
1635852600000|2021-11-02 11:30:00|1940|1937|1941|1938|1942.1|1939.1|1940|1937|83
1635852900000|2021-11-02 11:35:00|1941.1|1938.1|1940.2|1937.2|1942.1|1939.1|1940.1|1937.1|62
1635853200000|2021-11-02 11:40:00|1940.6|1937.6|1940.6|1937.6|1941|1938|1939.5|1936.5|100
1635853500000|2021-11-02 11:45:00|1941|1938|1946.9|1943.9|1947.4|1944.4|1940|1937|264
1635853800000|2021-11-02 11:50:00|1946.7|1943.7|1948.9|1945.9|1949.7|1946.7|1946|1943|356
1635854100000|2021-11-02 11:55:00|1948.7|1945.7|1949.7|1946.7|1949.9|1946.9|1946.7|1943.7|365
1635854400000|2021-11-02 12:00:00|1949.9|1946.9|1947.1|1944.1|1950.7|1947.7|1945.6|1942.6|295
1635854700000|2021-11-02 12:05:00|1947.9|1944.9|1943.4|1940.4|1948|1945|1942.2|1939.2|198
1635855000000|2021-11-02 12:10:00|1943.2|1940.2|1940.2|1937.2|1943.2|1940.2|1940.2|1937.2|172
1635855300000|2021-11-02 12:15:00|1939.5|1936.5|1942.3|1939.3|1943.2|1940.2|1939.5|1936.5|144
1635855600000|2021-11-02 12:20:00|1942.5|1939.5|1944.2|1941.2|1944.2|1941.2|1942.5|1939.5|59
1635855900000|2021-11-02 12:25:00|1945|1942|1946|1943|1947|1944|1944.2|1941.2|576
1635856200000|2021-11-02 12:30:00|1946.1|1943.1|1946|1943|1948|1945|1946|1943|247
1635856500000|2021-11-02 12:35:00|1945|1942|1946|1943|1946|1943|1945|1942|323
1635856800000|2021-11-02 12:40:00|1945|1942|1945.2|1942.2|1945.5|1942.5|1945|1942|85
1635857100000|2021-11-02 12:45:00|1945.1|1942.1|1947.7|1944.7|1947.9|1944.9|1945|1942|378
1635857400000|2021-11-02 12:50:00|1947.9|1944.9|1947.9|1944.9|1948|1945|1947|1944|93
1635857700000|2021-11-02 12:55:00|1947.7|1944.7|1952.7|1949.7|1952.7|1949.7|1947.7|1944.7|847
1635858000000|2021-11-02 13:00:00|1951.7|1948.7|1951.7|1948.7|1952.2|1949.2|1947.9|1944.9|623
1635858300000|2021-11-02 13:05:00|1951|1948|1957.3|1954.3|1958.1|1955.1|1950.7|1947.7|1235
1635858600000|2021-11-02 13:10:00|1957.1|1954.1|1955.1|1952.1|1957.3|1954.3|1952.3|1949.3|589
1635858900000|2021-11-02 13:15:00|1954.6|1951.6|1953.3|1950.3|1955.1|1952.1|1952.4|1949.4|258
1635859200000|2021-11-02 13:20:00|1952.5|1949.5|1954.3|1951.3|1955.1|1952.1|1952.3|1949.3|238
1635859500000|2021-11-02 13:25:00|1953.3|1950.3|1953.5|1950.5|1955.3|1952.3|1952.3|1949.3|626
1635859800000|2021-11-02 13:30:00|1952.7|1949.7|1949.7|1946.7|1953.5|1950.5|1948.1|1945.1|814
1635860100000|2021-11-02 13:35:00|1950.6|1947.6|1950.7|1947.7|1951.6|1948.6|1949.7|1946.7|228
1635860400000|2021-11-02 13:40:00|1951.6|1948.6|1948.6|1945.6|1951.7|1948.7|1947.7|1944.7|195
1635860700000|2021-11-02 13:45:00|1947.9|1944.9|1946.7|1943.7|1948.5|1945.5|1946.5|1943.5|267
1635861000000|2021-11-02 13:50:00|1947.1|1944.1|1947.5|1944.5|1947.5|1944.5|1944.7|1941.7|197
1635861300000|2021-11-02 13:55:00|1946.7|1943.7|1946.1|1943.1|1947.6|1944.6|1945.7|1942.7|138
1635861600000|2021-11-02 14:00:00|1946.5|1943.5|1945.6|1942.6|1947.5|1944.5|1945.5|1942.5|353
1635861900000|2021-11-02 14:05:00|1945.2|1942.2|1946.7|1943.7|1947.6|1944.6|1945.1|1942.1|200
1635862200000|2021-11-02 14:10:00|1945.7|1942.7|1946.6|1943.6|1947.6|1944.6|1944.7|1941.7|356
1635862500000|2021-11-02 14:15:00|1946.5|1943.5|1944.7|1941.7|1946.5|1943.5|1944.7|1941.7|138
1635862800000|2021-11-02 14:20:00|1944.8|1941.8|1939.7|1936.7|1944.8|1941.8|1939|1936|563
1635863100000|2021-11-02 14:25:00|1939.8|1936.8|1939|1936|1940.8|1937.8|1938|1935|362
1635863400000|2021-11-02 14:30:00|1939.7|1936.7|1940.1|1937.1|1940.1|1937.1|1939|1936|175
1635863700000|2021-11-02 14:35:00|1940|1937|1939.1|1936.1|1940|1937|1938|1935|190
1635864000000|2021-11-02 14:40:00|1939|1936|1936.2|1933.2|1939|1936|1936.1|1933.1|189
1635864300000|2021-11-02 14:45:00|1937.1|1934.1|1940.1|1937.1|1940.1|1937.1|1936.1|1933.1|321
1635864600000|2021-11-02 14:50:00|1940.2|1937.2|1940.2|1937.2|1942.1|1939.1|1940.2|1937.2|114
1635864900000|2021-11-02 14:55:00|1939.2|1936.2|1942|1939|1943|1940|1939.2|1936.2|164
1635865200000|2021-11-02 15:00:00|1941.1|1938.1|1944|1941|1944.1|1941.1|1941|1938|153
1635865500000|2021-11-02 15:05:00|1943.1|1940.1|1944|1941|1946|1943|1943|1940|201
1635865800000|2021-11-02 15:10:00|1944.1|1941.1|1946|1943|1946|1943|1943.2|1940.2|124
1635866100000|2021-11-02 15:15:00|1946.8|1943.8|1946.8|1943.8|1947.7|1944.7|1946.8|1943.8|111
1635866400000|2021-11-02 15:20:00|1947.7|1944.7|1946.7|1943.7|1947.7|1944.7|1946.7|1943.7|114
1635866700000|2021-11-02 15:25:00|1946.8|1943.8|1946.8|1943.8|1947.7|1944.7|1946.7|1943.7|30
1635867000000|2021-11-02 15:30:00|1947.7|1944.7|1948.7|1945.7|1949|1946|1946.8|1943.8|227
1635867300000|2021-11-02 15:35:00|1948|1945|1948.8|1945.8|1949|1946|1947.8|1944.8|40
1635867600000|2021-11-02 15:40:00|1948.7|1945.7|1949|1946|1949.8|1946.8|1947.8|1944.8|112
1635867900000|2021-11-02 15:45:00|1948.8|1945.8|1946|1943|1948.8|1945.8|1946|1943|118
1635868200000|2021-11-02 15:50:00|1945.8|1942.8|1944|1941|1945.8|1942.8|1943.8|1940.8|122
1635868500000|2021-11-02 15:55:00|1943.8|1940.8|1944|1941|1944|1941|1943|1940|64
1635868800000|2021-11-02 16:00:00|1943|1940|1944.1|1941.1|1944.1|1941.1|1941.2|1938.2|213
1635869100000|2021-11-02 16:05:00|1944.2|1941.2|1942.1|1939.1|1944.2|1941.2|1941.1|1938.1|142
1635869400000|2021-11-02 16:10:00|1942|1939|1942.1|1939.1|1942.2|1939.2|1941.2|1938.2|80
1635869700000|2021-11-02 16:15:00|1941.6|1938.6|1944.8|1941.8|1944.8|1941.8|1941.6|1938.6|250
1635870000000|2021-11-02 16:20:00|1945|1942|1949.7|1946.7|1949.7|1946.7|1944.7|1941.7|187
1635870300000|2021-11-02 16:25:00|1948.7|1945.7|1948.6|1945.6|1948.7|1945.7|1948.5|1945.5|143
1635870600000|2021-11-02 16:30:00|1949.5|1946.5|1948.7|1945.7|1949.7|1946.7|1947.7|1944.7|218
1635870900000|2021-11-02 16:35:00|1949.2|1946.2|1949.2|1946.2|1950|1947|1949|1946|199
1635871200000|2021-11-02 16:40:00|1949.1|1946.1|1947.3|1944.3|1950.2|1947.2|1944.4|1941.4|825
1635871500000|2021-11-02 16:45:00|1947.2|1944.2|1951.1|1948.1|1951.7|1948.7|1947.2|1944.2|861
1635871800000|2021-11-02 16:50:00|1951.2|1948.2|1949.2|1946.2|1956.4|1953.4|1948|1945|3007
1635872100000|2021-11-02 16:55:00|1950.2|1947.2|1946|1943|1950.2|1947.2|1945.2|1942.2|843
1635928200000|2021-11-03 08:30:00|1944.2|1941.2|1939.8|1936.8|1945.7|1942.7|1939.3|1936.3|465
1635928500000|2021-11-03 08:35:00|1939.9|1936.9|1939.8|1936.8|1940.8|1937.8|1939.1|1936.1|81
1635928800000|2021-11-03 08:40:00|1939.9|1936.9|1940.8|1937.8|1940.8|1937.8|1938.9|1935.9|170
1635929100000|2021-11-03 08:45:00|1940.9|1937.9|1940.8|1937.8|1943.7|1940.7|1940.7|1937.7|121
1635929400000|2021-11-03 08:50:00|1940.7|1937.7|1940.7|1937.7|1940.8|1937.8|1940.6|1937.6|104
1635929700000|2021-11-03 08:55:00|1940.8|1937.8|1938.8|1935.8|1940.8|1937.8|1938.8|1935.8|82
1635930000000|2021-11-03 09:00:00|1938.6|1935.6|1938.8|1935.8|1939.2|1936.2|1937.8|1934.8|138
1635930300000|2021-11-03 09:05:00|1938.7|1935.7|1938.8|1935.8|1938.8|1935.8|1937.8|1934.8|114
1635930600000|2021-11-03 09:10:00|1938.1|1935.1|1936.3|1933.3|1938.2|1935.2|1935.8|1932.8|107
1635930900000|2021-11-03 09:15:00|1935.9|1932.9|1938.7|1935.7|1939.7|1936.7|1935.6|1932.6|221
1635931200000|2021-11-03 09:20:00|1938.6|1935.6|1938.7|1935.7|1940.7|1937.7|1937.7|1934.7|88
1635931500000|2021-11-03 09:25:00|1938.6|1935.6|1939.7|1936.7|1939.8|1936.8|1938.6|1935.6|31
1635931800000|2021-11-03 09:30:00|1939.8|1936.8|1939.7|1936.7|1940.8|1937.8|1939.6|1936.6|59
1635932100000|2021-11-03 09:35:00|1938.8|1935.8|1938.8|1935.8|1939.7|1936.7|1938.8|1935.8|30
1635932400000|2021-11-03 09:40:00|1939.7|1936.7|1939.7|1936.7|1939.7|1936.7|1939.6|1936.6|35
1635932700000|2021-11-03 09:45:00|1940.6|1937.6|1940.7|1937.7|1942.7|1939.7|1940.6|1937.6|81
1635933000000|2021-11-03 09:50:00|1940.2|1937.2|1939.7|1936.7|1940.8|1937.8|1938.8|1935.8|47
1635933300000|2021-11-03 09:55:00|1939.6|1936.6|1939.8|1936.8|1939.8|1936.8|1938.8|1935.8|16
1635933600000|2021-11-03 10:00:00|1939.6|1936.6|1938.8|1935.8|1939.7|1936.7|1938.8|1935.8|17
1635933900000|2021-11-03 10:05:00|1938.7|1935.7|1935.7|1932.7|1938.7|1935.7|1935.7|1932.7|13
1635934200000|2021-11-03 10:10:00|1936.6|1933.6|1936.7|1933.7|1936.7|1933.7|1936.6|1933.6|36
1635934500000|2021-11-03 10:15:00|1937.7|1934.7|1936.8|1933.8|1937.7|1934.7|1936.8|1933.8|29
1635934800000|2021-11-03 10:20:00|1936.7|1933.7|1938.3|1935.3|1938.3|1935.3|1935.7|1932.7|218
1635935100000|2021-11-03 10:25:00|1937.8|1934.8|1937.6|1934.6|1940.2|1937.2|1936.3|1933.3|314
1635935400000|2021-11-03 10:30:00|1937.9|1934.9|1936.3|1933.3|1938.4|1935.4|1935.6|1932.6|24
1635935700000|2021-11-03 10:35:00|1936.4|1933.4|1937.4|1934.4|1938.4|1935.4|1935.9|1932.9|84
1635936000000|2021-11-03 10:40:00|1937.6|1934.6|1936.6|1933.6|1938.4|1935.4|1936.6|1933.6|70
1635936300000|2021-11-03 10:45:00|1936.7|1933.7|1936.8|1933.8|1937.6|1934.6|1936.6|1933.6|22
1635936600000|2021-11-03 10:50:00|1936.7|1933.7|1944.4|1941.4|1944.4|1941.4|1936.7|1933.7|339
1635936900000|2021-11-03 10:55:00|1944.3|1941.3|1942.5|1939.5|1944.3|1941.3|1941.5|1938.5|51
1635937200000|2021-11-03 11:00:00|1942.4|1939.4|1939.5|1936.5|1942.4|1939.4|1939.2|1936.2|41
1635937500000|2021-11-03 11:05:00|1939.7|1936.7|1938.8|1935.8|1939.7|1936.7|1937.8|1934.8|47
1635937800000|2021-11-03 11:10:00|1940.7|1937.7|1940.7|1937.7|1940.7|1937.7|1939.7|1936.7|28
1635938100000|2021-11-03 11:15:00|1939.8|1936.8|1939.8|1936.8|1939.8|1936.8|1939.7|1936.7|27
1635938400000|2021-11-03 11:20:00|1939.7|1936.7|1940.2|1937.2|1940.8|1937.8|1938.8|1935.8|42
1635938700000|2021-11-03 11:25:00|1939.8|1936.8|1942.2|1939.2|1942.8|1939.8|1939.8|1936.8|52
1635939000000|2021-11-03 11:30:00|1942.5|1939.5|1939.7|1936.7|1942.5|1939.5|1939.7|1936.7|27
1635939300000|2021-11-03 11:35:00|1939.3|1936.3|1939.7|1936.7|1940.7|1937.7|1938.8|1935.8|122
1635939600000|2021-11-03 11:40:00|1938.8|1935.8|1939.7|1936.7|1939.8|1936.8|1938.8|1935.8|38
1635939900000|2021-11-03 11:45:00|1939.5|1936.5|1939.7|1936.7|1940.7|1937.7|1938.7|1935.7|70
1635940200000|2021-11-03 11:50:00|1939.5|1936.5|1940.5|1937.5|1940.7|1937.7|1939.5|1936.5|36
1635940500000|2021-11-03 11:55:00|1939.8|1936.8|1943.8|1940.8|1944.5|1941.5|1938.9|1935.9|89
1635940800000|2021-11-03 12:00:00|1943.7|1940.7|1938.8|1935.8|1943.9|1940.9|1937.8|1934.8|470
1635941100000|2021-11-03 12:05:00|1937.8|1934.8|1938|1935|1939|1936|1937|1934|191
1635941400000|2021-11-03 12:10:00|1937.2|1934.2|1933.3|1930.3|1938|1935|1931.8|1928.8|385
1635941700000|2021-11-03 12:15:00|1933.4|1930.4|1936.3|1933.3|1936.3|1933.3|1932.3|1929.3|484
1635942000000|2021-11-03 12:20:00|1936.2|1933.2|1934.3|1931.3|1937|1934|1934.3|1931.3|197
1635942300000|2021-11-03 12:25:00|1933.3|1930.3|1936.3|1933.3|1936.5|1933.5|1933.3|1930.3|116
1635942600000|2021-11-03 12:30:00|1936.4|1933.4|1937.2|1934.2|1938.3|1935.3|1934.5|1931.5|230
1635942900000|2021-11-03 12:35:00|1936.3|1933.3|1936.4|1933.4|1938|1935|1934.7|1931.7|286
1635943200000|2021-11-03 12:40:00|1936|1933|1936|1933|1936.2|1933.2|1935.3|1932.3|104
1635943500000|2021-11-03 12:45:00|1936.2|1933.2|1933|1930|1937|1934|1931|1928|458
1635943800000|2021-11-03 12:50:00|1933.2|1930.2|1932.3|1929.3|1933.2|1930.2|1931.3|1928.3|67
1635944100000|2021-11-03 12:55:00|1932.2|1929.2|1932.2|1929.2|1933.2|1930.2|1932|1929|166
1635944400000|2021-11-03 13:00:00|1932|1929|1932.2|1929.2|1933.2|1930.2|1931.2|1928.2|189
1635944700000|2021-11-03 13:05:00|1932|1929|1933|1930|1933.3|1930.3|1931|1928|164
1635945000000|2021-11-03 13:10:00|1932.7|1929.7|1932.2|1929.2|1932.7|1929.7|1931|1928|220
1635945300000|2021-11-03 13:15:00|1933|1930|1937.8|1934.8|1938.8|1935.8|1932.2|1929.2|247
1635945600000|2021-11-03 13:20:00|1937|1934|1936.8|1933.8|1937.9|1934.9|1936|1933|120
1635945900000|2021-11-03 13:25:00|1936|1933|1936.9|1933.9|1937|1934|1935.9|1932.9|95
1635946200000|2021-11-03 13:30:00|1936|1933|1935|1932|1936|1933|1934|1931|200
1635946500000|2021-11-03 13:35:00|1934.8|1931.8|1934.2|1931.2|1936.2|1933.2|1934|1931|192
1635946800000|2021-11-03 13:40:00|1934.3|1931.3|1936.3|1933.3|1938|1935|1934.3|1931.3|275
1635947100000|2021-11-03 13:45:00|1936.7|1933.7|1937.4|1934.4|1937.4|1934.4|1935.3|1932.3|244
1635947400000|2021-11-03 13:50:00|1937.5|1934.5|1935.2|1932.2|1938.3|1935.3|1934.4|1931.4|129
1635947700000|2021-11-03 13:55:00|1935.3|1932.3|1935.3|1932.3|1936.3|1933.3|1934.3|1931.3|179
1635948000000|2021-11-03 14:00:00|1936.3|1933.3|1932.3|1929.3|1937.2|1934.2|1932.3|1929.3|176
1635948300000|2021-11-03 14:05:00|1932.2|1929.2|1931.4|1928.4|1932.3|1929.3|1931.3|1928.3|224
1635948600000|2021-11-03 14:10:00|1931.3|1928.3|1930.3|1927.3|1933.3|1930.3|1930.3|1927.3|507
1635948900000|2021-11-03 14:15:00|1929.3|1926.3|1932.5|1929.5|1934.3|1931.3|1928.4|1925.4|394
1635949200000|2021-11-03 14:20:00|1932.4|1929.4|1933.3|1930.3|1935.3|1932.3|1932.4|1929.4|376
1635949500000|2021-11-03 14:25:00|1933.1|1930.1|1934.1|1931.1|1934.3|1931.3|1933|1930|170
1635949800000|2021-11-03 14:30:00|1934.3|1931.3|1932.3|1929.3|1934.3|1931.3|1932.1|1929.1|145
1635950100000|2021-11-03 14:35:00|1932.1|1929.1|1932.1|1929.1|1932.3|1929.3|1932.1|1929.1|177
1635950400000|2021-11-03 14:40:00|1932.3|1929.3|1936|1933|1936|1933|1932.3|1929.3|279
1635950700000|2021-11-03 14:45:00|1935.6|1932.6|1936|1933|1937.9|1934.9|1935|1932|360
1635951000000|2021-11-03 14:50:00|1936.8|1933.8|1937|1934|1937.8|1934.8|1936|1933|192
1635951300000|2021-11-03 14:55:00|1936.3|1933.3|1935.3|1932.3|1936.9|1933.9|1935|1932|247
1635951600000|2021-11-03 15:00:00|1935.1|1932.1|1935|1932|1936|1933|1934.3|1931.3|187
1635951900000|2021-11-03 15:05:00|1936.8|1933.8|1936.8|1933.8|1937.8|1934.8|1935|1932|391
1635952200000|2021-11-03 15:10:00|1936|1933|1936.8|1933.8|1937|1934|1935|1932|168
1635952500000|2021-11-03 15:15:00|1936.9|1933.9|1936.8|1933.8|1937|1934|1936.8|1933.8|150
1635952800000|2021-11-03 15:20:00|1936.9|1933.9|1935.9|1932.9|1937|1934|1935.8|1932.8|160
1635953100000|2021-11-03 15:25:00|1935.8|1932.8|1939.6|1936.6|1940.5|1937.5|1935.8|1932.8|387
1635953400000|2021-11-03 15:30:00|1939.5|1936.5|1940.9|1937.9|1942.3|1939.3|1937.8|1934.8|390
1635953700000|2021-11-03 15:35:00|1941.4|1938.4|1940.8|1937.8|1941.4|1938.4|1939.8|1936.8|140
1635954000000|2021-11-03 15:40:00|1940.6|1937.6|1939.5|1936.5|1940.6|1937.6|1939.5|1936.5|88
1635954300000|2021-11-03 15:45:00|1938.8|1935.8|1938.8|1935.8|1939.5|1936.5|1937.8|1934.8|119
1635954600000|2021-11-03 15:50:00|1939.8|1936.8|1939|1936|1940.6|1937.6|1937.9|1934.9|262
1635954900000|2021-11-03 15:55:00|1938.9|1935.9|1937|1934|1939|1936|1937|1934|294
1635955200000|2021-11-03 16:00:00|1936.3|1933.3|1936|1933|1936.3|1933.3|1936|1933|291
1635955500000|2021-11-03 16:05:00|1936.1|1933.1|1936|1933|1937|1934|1936|1933|134
1635955800000|2021-11-03 16:10:00|1936.1|1933.1|1937|1934|1937|1934|1936|1933|185
1635956100000|2021-11-03 16:15:00|1936.3|1933.3|1936.1|1933.1|1936.3|1933.3|1935.1|1932.1|179
1635956400000|2021-11-03 16:20:00|1936|1933|1935.3|1932.3|1936.3|1933.3|1935.3|1932.3|142
1635956700000|2021-11-03 16:25:00|1935.1|1932.1|1935|1932|1936|1933|1935|1932|188
1635957000000|2021-11-03 16:30:00|1935.3|1932.3|1937.3|1934.3|1938|1935|1935.3|1932.3|233
1635957300000|2021-11-03 16:35:00|1936.3|1933.3|1938|1935|1938.1|1935.1|1936.3|1933.3|255
1635957600000|2021-11-03 16:40:00|1937.4|1934.4|1935|1932|1938.1|1935.1|1935|1932|385
1635957900000|2021-11-03 16:45:00|1935.1|1932.1|1935.3|1932.3|1936.1|1933.1|1934.3|1931.3|486
1635958200000|2021-11-03 16:50:00|1936|1933|1935.5|1932.5|1936.5|1933.5|1932.5|1929.5|2016
1635958500000|2021-11-03 16:55:00|1934.5|1931.5|1935.4|1932.4|1935.5|1932.5|1933.5|1930.5|685
1636014600000|2021-11-04 08:30:00|1934.9|1931.9|1936.2|1933.2|1937.2|1934.2|1934.4|1931.4|122
1636014900000|2021-11-04 08:35:00|1936.3|1933.3|1937.2|1934.2|1938.2|1935.2|1936.3|1933.3|70
1636015200000|2021-11-04 08:40:00|1937.3|1934.3|1938.2|1935.2|1938.2|1935.2|1936.8|1933.8|60
1636015500000|2021-11-04 08:45:00|1938.5|1935.5|1940.2|1937.2|1940.5|1937.5|1938.2|1935.2|235
1636015800000|2021-11-04 08:50:00|1940|1937|1940|1937|1940.2|1937.2|1939.2|1936.2|48
1636016100000|2021-11-04 08:55:00|1939.9|1936.9|1940.2|1937.2|1940.2|1937.2|1939.2|1936.2|45
1636016400000|2021-11-04 09:00:00|||||||||15
1636016700000|2021-11-04 09:05:00|||||||||4
1636017000000|2021-11-04 09:10:00|||||||||53
1636017300000|2021-11-04 09:15:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|25
1636017600000|2021-11-04 09:20:00|1940.4|1937.4|1941.2|1938.2|1941.2|1938.2|1940.2|1937.2|29
1636017900000|2021-11-04 09:25:00|1941.3|1938.3|1941.2|1938.2|1941.3|1938.3|1941.2|1938.2|11
1636018200000|2021-11-04 09:30:00|||||||||22
1636018500000|2021-11-04 09:35:00|||||||||29
1636018800000|2021-11-04 09:40:00|1943.9|1940.9|1947.9|1944.9|1948.9|1945.9|1943.9|1940.9|325
1636019100000|2021-11-04 09:45:00|1947.5|1944.5|1946.9|1943.9|1947.5|1944.5|1945.9|1942.9|64
1636019400000|2021-11-04 09:50:00|1946.5|1943.5|1947.9|1944.9|1948.9|1945.9|1946.5|1943.5|506
1636019700000|2021-11-04 09:55:00|1948.4|1945.4|1951.4|1948.4|1952.6|1949.6|1948.4|1945.4|754
1636020000000|2021-11-04 10:00:00|1950.6|1947.6|1951.6|1948.6|1952|1949|1950.4|1947.4|92
1636020300000|2021-11-04 10:05:00|1952|1949|1952.4|1949.4|1952.4|1949.4|1951.5|1948.5|132
1636020600000|2021-11-04 10:10:00|||||||||101
1636020900000|2021-11-04 10:15:00|1951.6|1948.6|1951.5|1948.5|1952.4|1949.4|1951.4|1948.4|26
1636021200000|2021-11-04 10:20:00|1951.4|1948.4|1952.4|1949.4|1952.4|1949.4|1951.4|1948.4|56
1636021500000|2021-11-04 10:25:00|1952.5|1949.5|1953.4|1950.4|1953.5|1950.5|1952.5|1949.5|31
1636021800000|2021-11-04 10:30:00|1952.5|1949.5|1952.4|1949.4|1953.4|1950.4|1952.4|1949.4|41
1636022100000|2021-11-04 10:35:00|1952.5|1949.5|1953.1|1950.1|1954.4|1951.4|1952.4|1949.4|282
1636022400000|2021-11-04 10:40:00|1953.3|1950.3|1952.1|1949.1|1953.3|1950.3|1952.1|1949.1|57
1636022700000|2021-11-04 10:45:00|1952.3|1949.3|1955.1|1952.1|1955.1|1952.1|1952.1|1949.1|476
1636023000000|2021-11-04 10:50:00|1954.1|1951.1|1953.4|1950.4|1954.3|1951.3|1953.3|1950.3|60
1636023300000|2021-11-04 10:55:00|1953.8|1950.8|1953.3|1950.3|1953.8|1950.8|1953.3|1950.3|111
1636023600000|2021-11-04 11:00:00|1953.4|1950.4|1955.1|1952.1|1955.1|1952.1|1953.4|1950.4|216
1636023900000|2021-11-04 11:05:00|1956.1|1953.1|1958.1|1955.1|1958.9|1955.9|1956.1|1953.1|281
1636024200000|2021-11-04 11:10:00|1957.4|1954.4|1956.9|1953.9|1958|1955|1956.9|1953.9|257
1636024500000|2021-11-04 11:15:00|1956.5|1953.5|1956|1953|1957.1|1954.1|1956|1953|63
1636024800000|2021-11-04 11:20:00|1955.9|1952.9|1958.9|1955.9|1958.9|1955.9|1955.9|1952.9|65
1636025100000|2021-11-04 11:25:00|1957.9|1954.9|1957|1954|1958.7|1955.7|1955.1|1952.1|80
1636025400000|2021-11-04 11:30:00|1956.9|1953.9|1957.5|1954.5|1957.9|1954.9|1956.5|1953.5|78
1636025700000|2021-11-04 11:35:00|1957.9|1954.9|1955.2|1952.2|1958.1|1955.1|1955.1|1952.1|182
1636026000000|2021-11-04 11:40:00|1955.1|1952.1|1957|1954|1957|1954|1955.1|1952.1|150
1636026300000|2021-11-04 11:45:00|1957.1|1954.1|1956.9|1953.9|1957.1|1954.1|1956.1|1953.1|67
1636026600000|2021-11-04 11:50:00|1957|1954|1957.9|1954.9|1958.1|1955.1|1957|1954|135
1636026900000|2021-11-04 11:55:00|1958|1955|1960.6|1957.6|1960.6|1957.6|1958|1955|758
1636027200000|2021-11-04 12:00:00|1959.6|1956.6|1963.3|1960.3|1963.3|1960.3|1959.6|1956.6|1066
1636027500000|2021-11-04 12:05:00|1963.8|1960.8|1965.3|1962.3|1965.3|1962.3|1962.3|1959.3|652
1636027800000|2021-11-04 12:10:00|1964.5|1961.5|1966.1|1963.1|1966.1|1963.1|1964.3|1961.3|741
1636028100000|2021-11-04 12:15:00|1965.1|1962.1|1968.8|1965.8|1969.6|1966.6|1965.1|1962.1|562
1636028400000|2021-11-04 12:20:00|1969.1|1966.1|1967.1|1964.1|1969.6|1966.6|1966.1|1963.1|434
1636028700000|2021-11-04 12:25:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.1|1963.1|365
1636029000000|2021-11-04 12:30:00|1967|1964|1968.8|1965.8|1969.8|1966.8|1966.8|1963.8|628
1636029300000|2021-11-04 12:35:00|1968.5|1965.5|1970.8|1967.8|1970.8|1967.8|1968.5|1965.5|443
1636029600000|2021-11-04 12:40:00|1970.1|1967.1|1970.8|1967.8|1970.8|1967.8|1970|1967|443
1636029900000|2021-11-04 12:45:00|1970.1|1967.1|1970.1|1967.1|1972.1|1969.1|1970.1|1967.1|383
1636030200000|2021-11-04 12:50:00|1971.1|1968.1|1971.2|1968.2|1972.2|1969.2|1968.3|1965.3|474
1636030500000|2021-11-04 12:55:00|1971.3|1968.3|1973.1|1970.1|1974.1|1971.1|1971.3|1968.3|979
1636030800000|2021-11-04 13:00:00|1972.3|1969.3|1970.3|1967.3|1974.1|1971.1|1965.5|1962.5|663
1636031100000|2021-11-04 13:05:00|1969.5|1966.5|1966.6|1963.6|1970|1967|1966.5|1963.5|322
1636031400000|2021-11-04 13:10:00|1967.3|1964.3|1970.6|1967.6|1971.3|1968.3|1965.6|1962.6|521
1636031700000|2021-11-04 13:15:00|1970.5|1967.5|1974.1|1971.1|1974.1|1971.1|1970.5|1967.5|185
1636032000000|2021-11-04 13:20:00|1973.3|1970.3|1973.3|1970.3|1974.3|1971.3|1973.1|1970.1|193
1636032300000|2021-11-04 13:25:00|1974.1|1971.1|1974.8|1971.8|1975|1972|1973.1|1970.1|733
1636032600000|2021-11-04 13:30:00|1974.1|1971.1|1974.8|1971.8|1975|1972|1973.1|1970.1|612
1636032900000|2021-11-04 13:35:00|1974.6|1971.6|1974|1971|1974.8|1971.8|1973.1|1970.1|431
1636033200000|2021-11-04 13:40:00|1973.8|1970.8|1975.8|1972.8|1975.8|1972.8|1973.8|1970.8|296
1636033500000|2021-11-04 13:45:00|1976|1973|1971.3|1968.3|1976|1973|1970.7|1967.7|556
1636033800000|2021-11-04 13:50:00|1972.1|1969.1|1971.3|1968.3|1973.2|1970.2|1971.3|1968.3|204
1636034100000|2021-11-04 13:55:00|1972.8|1969.8|1973.2|1970.2|1973.3|1970.3|1972.8|1969.8|400
1636034400000|2021-11-04 14:00:00|1973.3|1970.3|1973.2|1970.2|1973.3|1970.3|1970.3|1967.3|327
1636034700000|2021-11-04 14:05:00|1972.5|1969.5|1968.8|1965.8|1973.3|1970.3|1968.8|1965.8|629
1636035000000|2021-11-04 14:10:00|1966.8|1963.8|1968.8|1965.8|1969.7|1966.7|1966.1|1963.1|392
1636035300000|2021-11-04 14:15:00|1969|1966|1967.8|1964.8|1970|1967|1967.8|1964.8|282
1636035600000|2021-11-04 14:20:00|1968.2|1965.2|1966.8|1963.8|1968.6|1965.6|1965|1962|470
1636035900000|2021-11-04 14:25:00|1966|1963|1963.8|1960.8|1966.8|1963.8|1963.1|1960.1|373
1636036200000|2021-11-04 14:30:00|1963.1|1960.1|1963.1|1960.1|1964.1|1961.1|1963.1|1960.1|520
1636036500000|2021-11-04 14:35:00|1963.2|1960.2|1965.1|1962.1|1967|1964|1963.2|1960.2|373
1636036800000|2021-11-04 14:40:00|1965|1962|1966.8|1963.8|1966.8|1963.8|1965|1962|266
1636037100000|2021-11-04 14:45:00|1967|1964|1963.4|1960.4|1967|1964|1963.4|1960.4|361
1636037400000|2021-11-04 14:50:00|1963.3|1960.3|1958.6|1955.6|1964.3|1961.3|1958.5|1955.5|405
1636037700000|2021-11-04 14:55:00|1958.5|1955.5|1959.2|1956.2|1959.5|1956.5|1957.5|1954.5|494
1636038000000|2021-11-04 15:00:00|1959.3|1956.3|1958.6|1955.6|1960.3|1957.3|1958.3|1955.3|344
1636038300000|2021-11-04 15:05:00|1959.3|1956.3|1961.1|1958.1|1961.3|1958.3|1958.6|1955.6|399
1636038600000|2021-11-04 15:10:00|1961.3|1958.3|1958.6|1955.6|1961.3|1958.3|1958.6|1955.6|194
1636038900000|2021-11-04 15:15:00|1957.6|1954.6|1956.6|1953.6|1957.6|1954.6|1954.6|1951.6|959
1636039200000|2021-11-04 15:20:00|1956.7|1953.7|1954|1951|1956.7|1953.7|1953.2|1950.2|470
1636039500000|2021-11-04 15:25:00|1954.5|1951.5|1950.7|1947.7|1954.7|1951.7|1949.9|1946.9|712
1636039800000|2021-11-04 15:30:00|1953.6|1950.6|1952.6|1949.6|1955.6|1952.6|1951.9|1948.9|621
1636040100000|2021-11-04 15:35:00|1952.7|1949.7|1951.9|1948.9|1953.7|1950.7|1951|1948|198
1636040400000|2021-11-04 15:40:00|1950.9|1947.9|1950.9|1947.9|1952.9|1949.9|1950.6|1947.6|359
1636040700000|2021-11-04 15:45:00|1951.4|1948.4|1953.6|1950.6|1953.6|1950.6|1951.4|1948.4|273
1636041000000|2021-11-04 15:50:00|1952.9|1949.9|1952.7|1949.7|1953.6|1950.6|1952.4|1949.4|214
1636041300000|2021-11-04 15:55:00|1952.9|1949.9|1953.6|1950.6|1953.6|1950.6|1951.9|1948.9|271
1636041600000|2021-11-04 16:00:00|1954.3|1951.3|1959.5|1956.5|1960.1|1957.1|1954.3|1951.3|834
1636041900000|2021-11-04 16:05:00|1959.3|1956.3|1961.3|1958.3|1961.6|1958.6|1959.3|1956.3|391
1636042200000|2021-11-04 16:10:00|1960.6|1957.6|1961.3|1958.3|1961.5|1958.5|1959.5|1956.5|175
1636042500000|2021-11-04 16:15:00|1961|1958|1960.5|1957.5|1961.3|1958.3|1960.3|1957.3|128
1636042800000|2021-11-04 16:20:00|1960.3|1957.3|1960.7|1957.7|1960.7|1957.7|1959.6|1956.6|224
1636043100000|2021-11-04 16:25:00|1960.9|1957.9|1960.9|1957.9|1961.6|1958.6|1959.7|1956.7|329
1636043400000|2021-11-04 16:30:00|1961.9|1958.9|1960.9|1957.9|1961.9|1958.9|1960|1957|293
1636043700000|2021-11-04 16:35:00|1961.9|1958.9|1960.1|1957.1|1961.9|1958.9|1959.9|1956.9|662
1636044000000|2021-11-04 16:40:00|1959.8|1956.8|1956.1|1953.1|1959.8|1956.8|1955.1|1952.1|489
1636044300000|2021-11-04 16:45:00|1957|1954|1959.1|1956.1|1959.1|1956.1|1957|1954|220
1636044600000|2021-11-04 16:50:00|1959|1956|1957.8|1954.8|1959.8|1956.8|1957.1|1954.1|1705
1636044900000|2021-11-04 16:55:00|1957.1|1954.1|1958|1955|1959.7|1956.7|1955.1|1952.1|1681
1636101000000|2021-11-05 08:30:00|1960|1957|1957.7|1954.7|1960|1957|1955.9|1952.9|360
1636101300000|2021-11-05 08:35:00|1957.6|1954.6|1959.6|1956.6|1960|1957|1957.6|1954.6|89
1636101600000|2021-11-05 08:40:00|1960|1957|1962.2|1959.2|1962.4|1959.4|1959.7|1956.7|230
1636101900000|2021-11-05 08:45:00|1962.1|1959.1|1958.4|1955.4|1962.1|1959.1|1958.4|1955.4|102
1636102200000|2021-11-05 08:50:00|1958.5|1955.5|1957.4|1954.4|1958.7|1955.7|1957.2|1954.2|59
1636102500000|2021-11-05 08:55:00|1957.2|1954.2|1958.4|1955.4|1958.4|1955.4|1956.5|1953.5|26
1636102800000|2021-11-05 09:00:00|1958.2|1955.2|1956.3|1953.3|1958.3|1955.3|1955.5|1952.5|86
1636103100000|2021-11-05 09:05:00|1955.5|1952.5|1955.3|1952.3|1957.2|1954.2|1955.2|1952.2|101
1636103400000|2021-11-05 09:10:00|1955.2|1952.2|1955.3|1952.3|1955.3|1952.3|1954.5|1951.5|102
1636103700000|2021-11-05 09:15:00|1954.8|1951.8|1956.3|1953.3|1957.2|1954.2|1954.5|1951.5|95
1636104000000|2021-11-05 09:20:00|1956.2|1953.2|1955.3|1952.3|1956.2|1953.2|1955.2|1952.2|23
1636104300000|2021-11-05 09:25:00|1956.2|1953.2|1954.5|1951.5|1956.3|1953.3|1954.5|1951.5|60
1636104600000|2021-11-05 09:30:00|1953.5|1950.5|1954.5|1951.5|1955.3|1952.3|1953.5|1950.5|91
1636104900000|2021-11-05 09:35:00|1954.3|1951.3|1955.2|1952.2|1955.2|1952.2|1954.3|1951.3|70
1636105200000|2021-11-05 09:40:00|1955.3|1952.3|1956.3|1953.3|1956.3|1953.3|1955.3|1952.3|9
1636105500000|2021-11-05 09:45:00|1957.2|1954.2|1956.2|1953.2|1957.2|1954.2|1956.2|1953.2|32
1636105800000|2021-11-05 09:50:00|1956.3|1953.3|1955.3|1952.3|1956.3|1953.3|1955.3|1952.3|19
1636106100000|2021-11-05 09:55:00|1955.2|1952.2|1955.2|1952.2|1955.2|1952.2|1955.2|1952.2|6
1636106400000|2021-11-05 10:00:00|1955.3|1952.3|1954.2|1951.2|1955.3|1952.3|1954.2|1951.2|96
1636106700000|2021-11-05 10:05:00|1953.3|1950.3|1953.5|1950.5|1954.5|1951.5|1952.5|1949.5|57
1636107000000|2021-11-05 10:10:00|1953.8|1950.8|1953.5|1950.5|1954.3|1951.3|1953.3|1950.3|35
1636107300000|2021-11-05 10:15:00|1953.7|1950.7|1954|1951|1954.5|1951.5|1953.5|1950.5|38
1636107600000|2021-11-05 10:20:00|1954.3|1951.3|1953.3|1950.3|1954.5|1951.5|1952.5|1949.5|44
1636107900000|2021-11-05 10:25:00|1953|1950|1953.3|1950.3|1953.5|1950.5|1953|1950|35
1636108200000|2021-11-05 10:30:00|1953.5|1950.5|1953.5|1950.5|1954.3|1951.3|1952.5|1949.5|28
1636108500000|2021-11-05 10:35:00|1953.3|1950.3|1952.5|1949.5|1953.3|1950.3|1951.5|1948.5|58
1636108800000|2021-11-05 10:40:00|1952.3|1949.3|1952.8|1949.8|1953.3|1950.3|1951.8|1948.8|56
1636109100000|2021-11-05 10:45:00|1952.5|1949.5|1952.3|1949.3|1952.8|1949.8|1952.3|1949.3|15
1636109400000|2021-11-05 10:50:00|1952.5|1949.5|1952.3|1949.3|1953.2|1950.2|1952.3|1949.3|14
1636109700000|2021-11-05 10:55:00|||||||||11
1636110000000|2021-11-05 11:00:00|1952.2|1949.2|1951.5|1948.5|1952.3|1949.3|1951.5|1948.5|29
1636110300000|2021-11-05 11:05:00|1951.3|1948.3|1952.2|1949.2|1952.3|1949.3|1951.3|1948.3|34
1636110600000|2021-11-05 11:10:00|1952.3|1949.3|1952.3|1949.3|1952.3|1949.3|1952.3|1949.3|2
1636110900000|2021-11-05 11:15:00|1952.5|1949.5|1953.3|1950.3|1953.3|1950.3|1952.5|1949.5|23
1636111200000|2021-11-05 11:20:00|1953.8|1950.8|1952.3|1949.3|1953.8|1950.8|1952.3|1949.3|33
1636111500000|2021-11-05 11:25:00|1952.2|1949.2|1954.3|1951.3|1954.7|1951.7|1951.3|1948.3|66
1636111800000|2021-11-05 11:30:00|1955.2|1952.2|1957.2|1954.2|1957.2|1954.2|1955.2|1952.2|128
1636112100000|2021-11-05 11:35:00|1956.5|1953.5|1959.9|1956.9|1959.9|1956.9|1956.3|1953.3|263
1636112400000|2021-11-05 11:40:00|1960.2|1957.2|1960.2|1957.2|1960.6|1957.6|1959.9|1956.9|94
1636112700000|2021-11-05 11:45:00|1960.1|1957.1|1960.2|1957.2|1960.9|1957.9|1959.9|1956.9|47
1636113000000|2021-11-05 11:50:00|1960.9|1957.9|1960.9|1957.9|1962.9|1959.9|1960.2|1957.2|112
1636113300000|2021-11-05 11:55:00|1960.8|1957.8|1962.8|1959.8|1963.8|1960.8|1959.9|1956.9|196
1636113600000|2021-11-05 12:00:00|1962.9|1959.9|1962.9|1959.9|1963.9|1960.9|1961.9|1958.9|383
1636113900000|2021-11-05 12:05:00|1963.1|1960.1|1962.9|1959.9|1963.8|1960.8|1961.9|1958.9|169
1636114200000|2021-11-05 12:10:00|1962.8|1959.8|1964.7|1961.7|1964.7|1961.7|1959.9|1956.9|319
1636114500000|2021-11-05 12:15:00|1963.9|1960.9|1963.9|1960.9|1965.7|1962.7|1963.9|1960.9|288
1636114800000|2021-11-05 12:20:00|1963.8|1960.8|1961.2|1958.2|1963.8|1960.8|1961.1|1958.1|202
1636115100000|2021-11-05 12:25:00|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|62
1636115400000|2021-11-05 12:30:00|1964.9|1961.9|1962.9|1959.9|1965.7|1962.7|1961.1|1958.1|333
1636115700000|2021-11-05 12:35:00|1963.1|1960.1|1964.1|1961.1|1964.2|1961.2|1962.2|1959.2|124
1636116000000|2021-11-05 12:40:00|1963.9|1960.9|1962.9|1959.9|1964.9|1961.9|1961.2|1958.2|149
1636116300000|2021-11-05 12:45:00|1962.1|1959.1|1964.9|1961.9|1964.9|1961.9|1962.1|1959.1|88
1636116600000|2021-11-05 12:50:00|1965.7|1962.7|1965.7|1962.7|1965.7|1962.7|1964.8|1961.8|61
1636116900000|2021-11-05 12:55:00|1964.9|1961.9|1965.7|1962.7|1965.8|1962.8|1964.9|1961.9|41
1636117200000|2021-11-05 13:00:00|1965.3|1962.3|1970.1|1967.1|1970.1|1967.1|1963.9|1960.9|257
1636117500000|2021-11-05 13:05:00|1969.1|1966.1|1969.3|1966.3|1970.1|1967.1|1967.4|1964.4|435
1636117800000|2021-11-05 13:10:00|1970.1|1967.1|1970.1|1967.1|1970.4|1967.4|1969.1|1966.1|371
1636118100000|2021-11-05 13:15:00|1970.3|1967.3|1970.4|1967.4|1970.4|1967.4|1969.4|1966.4|90
1636118400000|2021-11-05 13:20:00|1970.3|1967.3|1970.4|1967.4|1971.1|1968.1|1970.1|1967.1|196
1636118700000|2021-11-05 13:25:00|1970.3|1967.3|1970.3|1967.3|1970.3|1967.3|1970.1|1967.1|120
1636119000000|2021-11-05 13:30:00|1971|1968|1974.1|1971.1|1974.9|1971.9|1971|1968|1115
1636119300000|2021-11-05 13:35:00|1974.9|1971.9|1974.5|1971.5|1974.9|1971.9|1973.9|1970.9|209
1636119600000|2021-11-05 13:40:00|1974.1|1971.1|1975|1972|1975|1972|1974.1|1971.1|179
1636119900000|2021-11-05 13:45:00|1974.9|1971.9|1974.9|1971.9|1975|1972|1974.1|1971.1|164
1636120200000|2021-11-05 13:50:00|1975|1972|1976.9|1973.9|1977.6|1974.6|1974.1|1971.1|772
1636120500000|2021-11-05 13:55:00|1977.2|1974.2|1974.9|1971.9|1977.6|1974.6|1974|1971|764
1636120800000|2021-11-05 14:00:00|1975|1972|1975.9|1972.9|1976.9|1973.9|1974.9|1971.9|253
1636121100000|2021-11-05 14:05:00|1975.6|1972.6|1974.9|1971.9|1975.9|1972.9|1973.9|1970.9|443
1636121400000|2021-11-05 14:10:00|1975.6|1972.6|1976.6|1973.6|1976.6|1973.6|1974.9|1971.9|383
1636121700000|2021-11-05 14:15:00|1976.5|1973.5|1975.6|1972.6|1976.6|1973.6|1975.3|1972.3|399
1636122000000|2021-11-05 14:20:00|1974.9|1971.9|1973.9|1970.9|1974.9|1971.9|1973.9|1970.9|268
1636122300000|2021-11-05 14:25:00|1974.7|1971.7|1975.9|1972.9|1976.7|1973.7|1973.9|1970.9|131
1636122600000|2021-11-05 14:30:00|1976.6|1973.6|1976.6|1973.6|1977.6|1974.6|1976.6|1973.6|159
1636122900000|2021-11-05 14:35:00|1977|1974|1976.6|1973.6|1977.5|1974.5|1976.6|1973.6|260
1636123200000|2021-11-05 14:40:00|1977.3|1974.3|1976.5|1973.5|1977.6|1974.6|1976.3|1973.3|243
1636123500000|2021-11-05 14:45:00|1976.3|1973.3|1982.1|1979.1|1982.1|1979.1|1976.3|1973.3|1482
1636123800000|2021-11-05 14:50:00|1982.8|1979.8|1980.1|1977.1|1983.1|1980.1|1980.1|1977.1|889
1636124100000|2021-11-05 14:55:00|1980.2|1977.2|1979.3|1976.3|1981.1|1978.1|1979.3|1976.3|498
1636124400000|2021-11-05 15:00:00|1979.7|1976.7|1982.2|1979.2|1982.2|1979.2|1979.7|1976.7|543
1636124700000|2021-11-05 15:05:00|1982.1|1979.1|1982.8|1979.8|1983.2|1980.2|1982.1|1979.1|625
1636125000000|2021-11-05 15:10:00|1983.3|1980.3|1982.9|1979.9|1984.4|1981.4|1982.8|1979.8|919
1636125300000|2021-11-05 15:15:00|1983.1|1980.1|1986.9|1983.9|1986.9|1983.9|1982.9|1979.9|560
1636125600000|2021-11-05 15:20:00|1986.8|1983.8|1987.1|1984.1|1987.2|1984.2|1985.9|1982.9|742
1636125900000|2021-11-05 15:25:00|1987.2|1984.2|1986.2|1983.2|1987.2|1984.2|1985.5|1982.5|406
1636126200000|2021-11-05 15:30:00|1986.3|1983.3|1988.3|1985.3|1988.3|1985.3|1986.3|1983.3|219
1636126500000|2021-11-05 15:35:00|1989.1|1986.1|1990.1|1987.1|1990.3|1987.3|1989.1|1986.1|731
1636126800000|2021-11-05 15:40:00|1990.2|1987.2|1986.3|1983.3|1990.2|1987.2|1985.3|1982.3|664
1636127100000|2021-11-05 15:45:00|1986.5|1983.5|1987.5|1984.5|1987.5|1984.5|1985.6|1982.6|89
1636127400000|2021-11-05 15:50:00|1987.6|1984.6|1987.3|1984.3|1987.6|1984.6|1987.3|1984.3|248
1636127700000|2021-11-05 15:55:00|1987.5|1984.5|1986.6|1983.6|1987.6|1984.6|1986.3|1983.3|206
1636128000000|2021-11-05 16:00:00|1986.5|1983.5|1982.9|1979.9|1986.6|1983.6|1980|1977|582
1636128300000|2021-11-05 16:05:00|1982.7|1979.7|1984.1|1981.1|1984.1|1981.1|1980|1977|409
1636128600000|2021-11-05 16:10:00|1984.5|1981.5|1983.9|1980.9|1985|1982|1983.1|1980.1|275
1636128900000|2021-11-05 16:15:00|1984.1|1981.1|1985|1982|1985.9|1982.9|1983.1|1980.1|246
1636129200000|2021-11-05 16:20:00|1984.9|1981.9|1985.9|1982.9|1986.7|1983.7|1984.9|1981.9|335
1636129500000|2021-11-05 16:25:00|1986|1983|1985.9|1982.9|1986.9|1983.9|1985.5|1982.5|264
1636129800000|2021-11-05 16:30:00|1986.2|1983.2|1986.1|1983.1|1986.2|1983.2|1985.9|1982.9|181
1636130100000|2021-11-05 16:35:00|1986.9|1983.9|1986.7|1983.7|1987.7|1984.7|1984.8|1981.8|295
1636130400000|2021-11-05 16:40:00|1986.8|1983.8|1987.6|1984.6|1988.6|1985.6|1986.7|1983.7|342
1636130700000|2021-11-05 16:45:00|1988|1985|1990.1|1987.1|1990.6|1987.6|1987.6|1984.6|1349
1636131000000|2021-11-05 16:50:00|1990.2|1987.2|1988.4|1985.4|1990.3|1987.3|1986.8|1983.8|2942
1636131300000|2021-11-05 16:55:00|1988.1|1985.1|1992.1|1989.1|1992.1|1989.1|1987.1|1984.1|1352
1636362600000|2021-11-08 09:10:00|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|1995.5|1992.5|0
1636362900000|2021-11-08 09:15:00|1994.8|1991.8|1994.5|1991.5|1995.5|1992.5|1994.5|1991.5|61
1636363200000|2021-11-08 09:20:00|1995.5|1992.5|1995.7|1992.7|1996.5|1993.5|1995.5|1992.5|296
1636363500000|2021-11-08 09:25:00|1996.1|1993.1|1996.6|1993.6|1999.3|1996.3|1995.5|1992.5|937
1636363800000|2021-11-08 09:30:00|1996.7|1993.7|1996.7|1993.7|1998.1|1995.1|1996.6|1993.6|81
1636364100000|2021-11-08 09:35:00|1997.7|1994.7|1997.7|1994.7|1998.6|1995.6|1997.7|1994.7|224
1636364400000|2021-11-08 09:40:00|1998.1|1995.1|1997.7|1994.7|1998.6|1995.6|1997.6|1994.6|115
1636364700000|2021-11-08 09:45:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1998.4|1995.4|40
1636365000000|2021-11-08 09:50:00|1998.6|1995.6|1998.7|1995.7|1998.7|1995.7|1998.4|1995.4|154
1636365300000|2021-11-08 09:55:00|1998.2|1995.2|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|88
1636365600000|2021-11-08 10:00:00|1998.6|1995.6|1998.4|1995.4|1998.6|1995.6|1997.7|1994.7|51
1636365900000|2021-11-08 10:05:00|1998.6|1995.6|1998.4|1995.4|1998.6|1995.6|1997.4|1994.4|148
1636366200000|2021-11-08 10:10:00|1999.4|1996.4|1999.2|1996.2|1999.4|1996.4|1998.3|1995.3|264
1636366500000|2021-11-08 10:15:00|1999|1996|1998.4|1995.4|1999|1996|1998.3|1995.3|32
1636366800000|2021-11-08 10:20:00|1998.8|1995.8|1999.2|1996.2|1999.2|1996.2|1998.4|1995.4|44
1636367100000|2021-11-08 10:25:00|1998.4|1995.4|1998.4|1995.4|1998.8|1995.8|1998.3|1995.3|61
1636367400000|2021-11-08 10:30:00|1998.3|1995.3|1999.4|1996.4|1999.4|1996.4|1998.3|1995.3|123
1636367700000|2021-11-08 10:35:00|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|2000.2|1997.2|276
1636368000000|2021-11-08 10:40:00|||||||||110
1636368300000|2021-11-08 10:45:00|||||||||57
1636368600000|2021-11-08 10:50:00|2001.2|1998.2|2001.2|1998.2|2001.2|1998.2|2000.2|1997.2|73
1636368900000|2021-11-08 10:55:00|2000.2|1997.2|1999.4|1996.4|2000.3|1997.3|1999.4|1996.4|42
1636369200000|2021-11-08 11:00:00|2000.2|1997.2|2000.4|1997.4|2000.4|1997.4|2000.2|1997.2|108
1636369500000|2021-11-08 11:05:00|2001.2|1998.2|2001.2|1998.2|2001.2|1998.2|2000.4|1997.4|142
1636369800000|2021-11-08 11:10:00|2000.8|1997.8|2000.3|1997.3|2001.2|1998.2|2000.3|1997.3|116
1636370100000|2021-11-08 11:15:00|2000.2|1997.2|2000.2|1997.2|2000.3|1997.3|1999.4|1996.4|55
1636370400000|2021-11-08 11:20:00|1999.4|1996.4|1999.2|1996.2|1999.8|1996.8|1998.4|1995.4|54
1636370700000|2021-11-08 11:25:00|1999.4|1996.4|1999.2|1996.2|1999.4|1996.4|1999.2|1996.2|35
1636371000000|2021-11-08 11:30:00|1998.3|1995.3|1998.4|1995.4|1998.4|1995.4|1998.3|1995.3|27
1636371300000|2021-11-08 11:35:00|1998.3|1995.3|1998.4|1995.4|1998.4|1995.4|1998.3|1995.3|6
1636371600000|2021-11-08 11:40:00|1998.8|1995.8|1999.1|1996.1|1999.2|1996.2|1998.8|1995.8|65
1636371900000|2021-11-08 11:45:00|||||||||14
1636372200000|2021-11-08 11:50:00|||||||||7
1636372500000|2021-11-08 11:55:00|2000.1|1997.1|1999.4|1996.4|2000.1|1997.1|1999.1|1996.1|37
1636372800000|2021-11-08 12:00:00|1999.3|1996.3|1998.4|1995.4|1999.8|1996.8|1998.4|1995.4|52
1636373100000|2021-11-08 12:05:00|1998.8|1995.8|1998.4|1995.4|1999.8|1996.8|1998.4|1995.4|79
1636373400000|2021-11-08 12:10:00|1998.1|1995.1|1996.3|1993.3|1998.3|1995.3|1996.3|1993.3|51
1636373700000|2021-11-08 12:15:00|1996.4|1993.4|1994.7|1991.7|1996.4|1993.4|1994.1|1991.1|178
1636374000000|2021-11-08 12:20:00|1994.6|1991.6|1993.7|1990.7|1995.6|1992.6|1992.7|1989.7|194
1636374300000|2021-11-08 12:25:00|1992.3|1989.3|1992|1989|1993|1990|1991|1988|337
1636374600000|2021-11-08 12:30:00|1992.1|1989.1|1992.3|1989.3|1992.3|1989.3|1990.3|1987.3|152
1636374900000|2021-11-08 12:35:00|1993.3|1990.3|1996|1993|1996|1993|1993.3|1990.3|50
1636375200000|2021-11-08 12:40:00|1995.3|1992.3|1995.3|1992.3|1996.3|1993.3|1994.3|1991.3|96
1636375500000|2021-11-08 12:45:00|1995.1|1992.1|1996.3|1993.3|1996.3|1993.3|1995.1|1992.1|114
1636375800000|2021-11-08 12:50:00|1995.3|1992.3|1994.3|1991.3|1995.3|1992.3|1994.3|1991.3|142
1636376100000|2021-11-08 12:55:00|1994.4|1991.4|1996.3|1993.3|1996.3|1993.3|1994.3|1991.3|84
1636376400000|2021-11-08 13:00:00|1998|1995|1993.5|1990.5|1998.1|1995.1|1993.5|1990.5|313
1636376700000|2021-11-08 13:05:00|1993.4|1990.4|1996.3|1993.3|1996.3|1993.3|1992.3|1989.3|200
1636377000000|2021-11-08 13:10:00|1996.4|1993.4|1995.5|1992.5|1996.9|1993.9|1994.5|1991.5|347
1636377300000|2021-11-08 13:15:00|1995.4|1992.4|1996.3|1993.3|1997.3|1994.3|1992.5|1989.5|604
1636377600000|2021-11-08 13:20:00|1996.4|1993.4|1995.5|1992.5|1996.5|1993.5|1995.5|1992.5|144
1636377900000|2021-11-08 13:25:00|1996.4|1993.4|1993.5|1990.5|1996.5|1993.5|1993.5|1990.5|159
1636378200000|2021-11-08 13:30:00|1992.8|1989.8|1990.8|1987.8|1992.8|1989.8|1990.5|1987.5|593
1636378500000|2021-11-08 13:35:00|1991.7|1988.7|1989.8|1986.8|1991.8|1988.8|1988.8|1985.8|334
1636378800000|2021-11-08 13:40:00|1988.8|1985.8|1985.1|1982.1|1988.8|1985.8|1984|1981|538
1636379100000|2021-11-08 13:45:00|1985.6|1982.6|1986.4|1983.4|1986.4|1983.4|1982.5|1979.5|639
1636379400000|2021-11-08 13:50:00|1986.2|1983.2|1988.2|1985.2|1989.4|1986.4|1986.2|1983.2|444
1636379700000|2021-11-08 13:55:00|1988.4|1985.4|1988.7|1985.7|1989.4|1986.4|1987.4|1984.4|177
1636380000000|2021-11-08 14:00:00|1988.4|1985.4|1990.4|1987.4|1991.2|1988.2|1988.4|1985.4|295
1636380300000|2021-11-08 14:05:00|1991.1|1988.1|1993.1|1990.1|1994|1991|1991.1|1988.1|361
1636380600000|2021-11-08 14:10:00|1993|1990|1992|1989|1993.1|1990.1|1992|1989|106
1636380900000|2021-11-08 14:15:00|1991.1|1988.1|1990.1|1987.1|1991.1|1988.1|1990.1|1987.1|148
1636381200000|2021-11-08 14:20:00|1989.1|1986.1|1989.1|1986.1|1990.1|1987.1|1988.1|1985.1|217
1636381500000|2021-11-08 14:25:00|1988.4|1985.4|1988.1|1985.1|1989.1|1986.1|1987|1984|226
1636381800000|2021-11-08 14:30:00|1988.5|1985.5|1988.4|1985.4|1990.8|1987.8|1987.1|1984.1|297
1636382100000|2021-11-08 14:35:00|1988.1|1985.1|1988.1|1985.1|1990.1|1987.1|1987.4|1984.4|318
1636382400000|2021-11-08 14:40:00|1988.8|1985.8|1989.2|1986.2|1992.1|1989.1|1988.1|1985.1|304
1636382700000|2021-11-08 14:45:00|1989.1|1986.1|1990.1|1987.1|1990.1|1987.1|1988.1|1985.1|112
1636383000000|2021-11-08 14:50:00|1989.4|1986.4|1989.1|1986.1|1990.1|1987.1|1988.1|1985.1|146
1636383300000|2021-11-08 14:55:00|1989.2|1986.2|1988.1|1985.1|1989.2|1986.2|1988.1|1985.1|44
1636383600000|2021-11-08 15:00:00|1987.1|1984.1|1986.1|1983.1|1987.1|1984.1|1984.4|1981.4|181
1636383900000|2021-11-08 15:05:00|1986.2|1983.2|1986.1|1983.1|1986.2|1983.2|1986.1|1983.1|23
1636384200000|2021-11-08 15:10:00|1985.2|1982.2|1987|1984|1987|1984|1984.4|1981.4|181
1636384500000|2021-11-08 15:15:00|1986.5|1983.5|1989.8|1986.8|1989.8|1986.8|1986.1|1983.1|183
1636384800000|2021-11-08 15:20:00|1990|1987|1991.8|1988.8|1992.7|1989.7|1989.1|1986.1|302
1636385100000|2021-11-08 15:25:00|1992.7|1989.7|1991|1988|1992.7|1989.7|1990|1987|280
1636385400000|2021-11-08 15:30:00|1990.8|1987.8|1990.1|1987.1|1990.8|1987.8|1988.1|1985.1|132
1636385700000|2021-11-08 15:35:00|1989.9|1986.9|1988.9|1985.9|1989.9|1986.9|1988.9|1985.9|170
1636386000000|2021-11-08 15:40:00|1989.1|1986.1|1986.9|1983.9|1989.1|1986.1|1986.9|1983.9|174
1636386300000|2021-11-08 15:45:00|1987.1|1984.1|1986.9|1983.9|1987.9|1984.9|1986.1|1983.1|138
1636386600000|2021-11-08 15:50:00|1987.1|1984.1|1986.1|1983.1|1987.9|1984.9|1986.1|1983.1|152
1636386900000|2021-11-08 15:55:00|1985.1|1982.1|1986.1|1983.1|1986.1|1983.1|1984.4|1981.4|623
1636387200000|2021-11-08 16:00:00|1986.2|1983.2|1985.1|1982.1|1986.9|1983.9|1984.7|1981.7|333
1636387500000|2021-11-08 16:05:00|1985.6|1982.6|1986.1|1983.1|1986.1|1983.1|1985.1|1982.1|317
1636387800000|2021-11-08 16:10:00|1985.1|1982.1|1986.1|1983.1|1986.1|1983.1|1985.1|1982.1|235
1636388100000|2021-11-08 16:15:00|1985.1|1982.1|1987.1|1984.1|1987.1|1984.1|1985.1|1982.1|130
1636388400000|2021-11-08 16:20:00|1988.1|1985.1|1988.1|1985.1|1990.8|1987.8|1987.9|1984.9|290
1636388700000|2021-11-08 16:25:00|1987.1|1984.1|1987.9|1984.9|1989.1|1986.1|1987.1|1984.1|147
1636389000000|2021-11-08 16:30:00|1987.8|1984.8|1987.4|1984.4|1988.1|1985.1|1987.1|1984.1|215
1636389300000|2021-11-08 16:35:00|1987.1|1984.1|1987.1|1984.1|1989.1|1986.1|1986.2|1983.2|325
1636389600000|2021-11-08 16:40:00|1986.4|1983.4|1986.2|1983.2|1989.1|1986.1|1986.1|1983.1|204
1636389900000|2021-11-08 16:45:00|1986.4|1983.4|1986.2|1983.2|1987.1|1984.1|1985.2|1982.2|171
1636390200000|2021-11-08 16:50:00|1986.4|1983.4|1986.4|1983.4|1986.4|1983.4|1986.2|1983.2|86
1636390500000|2021-11-08 16:55:00|1986.2|1983.2|1988.1|1985.1|1989.4|1986.4|1986.2|1983.2|230
1636390800000|2021-11-08 17:00:00|1987.9|1984.9|1986.4|1983.4|1988.1|1985.1|1986.4|1983.4|105
1636391100000|2021-11-08 17:05:00|1986.2|1983.2|1985.4|1982.4|1986.4|1983.4|1984.4|1981.4|409
1636391400000|2021-11-08 17:10:00|1984.5|1981.5|1986.2|1983.2|1986.4|1983.4|1983.6|1980.6|341
1636391700000|2021-11-08 17:15:00|1985.5|1982.5|1987.1|1984.1|1987.4|1984.4|1985.4|1982.4|177
1636392000000|2021-11-08 17:20:00|1987.2|1984.2|1986.4|1983.4|1988.1|1985.1|1985.4|1982.4|199
1636392300000|2021-11-08 17:25:00|1985.4|1982.4|1985.5|1982.5|1986.4|1983.4|1985.4|1982.4|224
1636392600000|2021-11-08 17:30:00|1985.4|1982.4|1984.6|1981.6|1986.3|1983.3|1984.6|1981.6|348
1636392900000|2021-11-08 17:35:00|1983.6|1980.6|1983.6|1980.6|1984.4|1981.4|1982.6|1979.6|495
1636393200000|2021-11-08 17:40:00|1983.5|1980.5|1983.5|1980.5|1984|1981|1982.5|1979.5|270
1636393500000|2021-11-08 17:45:00|1983.4|1980.4|1982.4|1979.4|1984.1|1981.1|1982.1|1979.1|506
1636393800000|2021-11-08 17:50:00|1983.1|1980.1|1983.8|1980.8|1986.9|1983.9|1982.8|1979.8|3459
1636394100000|2021-11-08 17:55:00|1983.9|1980.9|1986.1|1983.1|1986.1|1983.1|1982.8|1979.8|957
1636446600000|2021-11-09 08:30:00|1987.4|1984.4|1990.5|1987.5|1991.4|1988.4|1986.9|1983.9|143
1636446900000|2021-11-09 08:35:00|1990.2|1987.2|1992.4|1989.4|1992.4|1989.4|1990|1987|190
1636447200000|2021-11-09 08:40:00|1991.7|1988.7|1990.8|1987.8|1991.7|1988.7|1989.7|1986.7|100
1636447500000|2021-11-09 08:45:00|1991.2|1988.2|1991.2|1988.2|1991.7|1988.7|1990.7|1987.7|41
1636447800000|2021-11-09 08:50:00|1990.8|1987.8|1991.7|1988.7|1991.7|1988.7|1990.8|1987.8|49
1636448100000|2021-11-09 08:55:00|1992.7|1989.7|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|90
1636448400000|2021-11-09 09:00:00|1992.8|1989.8|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|48
1636448700000|2021-11-09 09:05:00|1992.8|1989.8|1992.7|1989.7|1992.8|1989.8|1992.7|1989.7|25
1636449000000|2021-11-09 09:10:00|1992.8|1989.8|1992.7|1989.7|1993|1990|1992|1989|144
1636449300000|2021-11-09 09:15:00|1993.7|1990.7|1992.7|1989.7|1993.7|1990.7|1992.7|1989.7|55
1636449600000|2021-11-09 09:20:00|1992.8|1989.8|1994.5|1991.5|1994.7|1991.7|1992.8|1989.8|78
1636449900000|2021-11-09 09:25:00|1994.4|1991.4|1994.5|1991.5|1994.5|1991.5|1993.7|1990.7|42
1636450200000|2021-11-09 09:30:00|1994.7|1991.7|1993.5|1990.5|1995.4|1992.4|1993.5|1990.5|47
1636450500000|2021-11-09 09:35:00|1993.7|1990.7|1993.7|1990.7|1994.5|1991.5|1993.5|1990.5|50
1636450800000|2021-11-09 09:40:00|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|1994.5|1991.5|41
1636451100000|2021-11-09 09:45:00|1993.8|1990.8|1992.2|1989.2|1994.4|1991.4|1991.7|1988.7|61
1636451400000|2021-11-09 09:50:00|1992.5|1989.5|1992.2|1989.2|1992.7|1989.7|1990.7|1987.7|74
1636451700000|2021-11-09 09:55:00|1991.8|1988.8|1991.9|1988.9|1993.7|1990.7|1989.2|1986.2|172
1636452000000|2021-11-09 10:00:00|1990.9|1987.9|1991.9|1988.9|1991.9|1988.9|1990.2|1987.2|59
1636452300000|2021-11-09 10:05:00|1991.2|1988.2|1991.9|1988.9|1991.9|1988.9|1991.2|1988.2|63
1636452600000|2021-11-09 10:10:00|1992.9|1989.9|1993.1|1990.1|1993.9|1990.9|1992.9|1989.9|172
1636452900000|2021-11-09 10:15:00|1992.9|1989.9|1993.9|1990.9|1993.9|1990.9|1992.2|1989.2|39
1636453200000|2021-11-09 10:20:00|||||||||17
1636453500000|2021-11-09 10:25:00|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|34
1636453800000|2021-11-09 10:30:00|1992.8|1989.8|1994.7|1991.7|1994.8|1991.8|1992.8|1989.8|245
1636454100000|2021-11-09 10:35:00|1994.9|1991.9|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|55
1636454400000|2021-11-09 10:40:00|1993.9|1990.9|1994.7|1991.7|1994.7|1991.7|1993.7|1990.7|43
1636454700000|2021-11-09 10:45:00|||||||||23
1636455000000|2021-11-09 10:50:00|||||||||18
1636455300000|2021-11-09 10:55:00|1995.5|1992.5|1993.7|1990.7|1995.5|1992.5|1993.7|1990.7|23
1636455600000|2021-11-09 11:00:00|1993.8|1990.8|1995.7|1992.7|1995.7|1992.7|1993.8|1990.8|74
1636455900000|2021-11-09 11:05:00|1994.7|1991.7|1998.2|1995.2|1998.4|1995.4|1994.7|1991.7|651
1636456200000|2021-11-09 11:10:00|1998.4|1995.4|2000.8|1997.8|2001.8|1998.8|1998.4|1995.4|487
1636456500000|2021-11-09 11:15:00|1999.8|1996.8|2000.8|1997.8|2001.4|1998.4|1999.1|1996.1|351
1636456800000|2021-11-09 11:20:00|2001.1|1998.1|2001.5|1998.5|2001.5|1998.5|1999.6|1996.6|187
1636457100000|2021-11-09 11:25:00|2000.8|1997.8|2000.5|1997.5|2001.1|1998.1|1999.8|1996.8|162
1636457400000|2021-11-09 11:30:00|2000.6|1997.6|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|218
1636457700000|2021-11-09 11:35:00|2000.6|1997.6|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|68
1636458000000|2021-11-09 11:40:00|1998.8|1995.8|1998.8|1995.8|1998.9|1995.9|1998.8|1995.8|76
1636458300000|2021-11-09 11:45:00|1998.9|1995.9|1998.1|1995.1|1998.9|1995.9|1997.9|1994.9|56
1636458600000|2021-11-09 11:50:00|1998.4|1995.4|1998.8|1995.8|1998.8|1995.8|1997.1|1994.1|180
1636458900000|2021-11-09 11:55:00|1998.6|1995.6|1998.6|1995.6|1998.8|1995.8|1998.6|1995.6|79
1636459200000|2021-11-09 12:00:00|1998.8|1995.8|2000.1|1997.1|2000.5|1997.5|1998.8|1995.8|220
1636459500000|2021-11-09 12:05:00|2000.5|1997.5|2000.5|1997.5|2000.6|1997.6|1999.5|1996.5|163
1636459800000|2021-11-09 12:10:00|2000.1|1997.1|2000.5|1997.5|2000.6|1997.6|2000.1|1997.1|72
1636460100000|2021-11-09 12:15:00|2000.8|1997.8|1999.6|1996.6|2001|1998|1999.6|1996.6|70
1636460400000|2021-11-09 12:20:00|1999.5|1996.5|1998.5|1995.5|1999.5|1996.5|1997.6|1994.6|109
1636460700000|2021-11-09 12:25:00|1998.6|1995.6|1998.5|1995.5|1998.6|1995.6|1996.8|1993.8|48
1636461000000|2021-11-09 12:30:00|1998.6|1995.6|1998.6|1995.6|1999.5|1996.5|1997.5|1994.5|102
1636461300000|2021-11-09 12:35:00|1998.8|1995.8|1998.1|1995.1|1998.8|1995.8|1997.6|1994.6|44
1636461600000|2021-11-09 12:40:00|1997.8|1994.8|1997.5|1994.5|1998.6|1995.6|1996.8|1993.8|83
1636461900000|2021-11-09 12:45:00|1997.6|1994.6|1996.8|1993.8|1997.6|1994.6|1996.6|1993.6|17
1636462200000|2021-11-09 12:50:00|1997.5|1994.5|1995.8|1992.8|1997.6|1994.6|1995.6|1992.6|71
1636462500000|2021-11-09 12:55:00|||||||||119
1636462800000|2021-11-09 13:00:00|1996.6|1993.6|1996.8|1993.8|1998.5|1995.5|1995.8|1992.8|232
1636463100000|2021-11-09 13:05:00|1997.1|1994.1|1995.8|1992.8|1997.8|1994.8|1993.8|1990.8|135
1636463400000|2021-11-09 13:10:00|1996.5|1993.5|1996.8|1993.8|1996.8|1993.8|1996.5|1993.5|199
1636463700000|2021-11-09 13:15:00|1997.5|1994.5|1997.5|1994.5|1997.8|1994.8|1996.8|1993.8|214
1636464000000|2021-11-09 13:20:00|1996.8|1993.8|1996.9|1993.9|1997.3|1994.3|1996.8|1993.8|141
1636464300000|2021-11-09 13:25:00|1996.1|1993.1|1990.2|1987.2|1996.1|1993.1|1989.9|1986.9|342
1636464600000|2021-11-09 13:30:00|1990.1|1987.1|1993.1|1990.1|1993.1|1990.1|1990.1|1987.1|174
1636464900000|2021-11-09 13:35:00|1992.1|1989.1|1992.1|1989.1|1992.1|1989.1|1992.1|1989.1|147
1636465200000|2021-11-09 13:40:00|1992.8|1989.8|1994.1|1991.1|1994.9|1991.9|1992.8|1989.8|744
1636465500000|2021-11-09 13:45:00|1994.9|1991.9|1987.5|1984.5|1994.9|1991.9|1986.3|1983.3|1018
1636465800000|2021-11-09 13:50:00|1986.5|1983.5|1987|1984|1988.5|1985.5|1986.3|1983.3|291
1636466100000|2021-11-09 13:55:00|1986.6|1983.6|1989.3|1986.3|1989.3|1986.3|1986.6|1983.6|325
1636466400000|2021-11-09 14:00:00|1989.5|1986.5|1991.3|1988.3|1992.3|1989.3|1989.3|1986.3|461
1636466700000|2021-11-09 14:05:00|1991.5|1988.5|1992.3|1989.3|1992.3|1989.3|1990.5|1987.5|217
1636467000000|2021-11-09 14:10:00|1992|1989|1982.9|1979.9|1992|1989|1982.9|1979.9|582
1636467300000|2021-11-09 14:15:00|1983.6|1980.6|1983.8|1980.8|1985.6|1982.6|1982.9|1979.9|279
1636467600000|2021-11-09 14:20:00|1982.9|1979.9|1981.9|1978.9|1984.9|1981.9|1981.9|1978.9|284
1636467900000|2021-11-09 14:25:00|1982.2|1979.2|1982.8|1979.8|1985.6|1982.6|1982.1|1979.1|370
1636468200000|2021-11-09 14:30:00|1981.9|1978.9|1985.6|1982.6|1987.6|1984.6|1981.9|1978.9|541
1636468500000|2021-11-09 14:35:00|1984.8|1981.8|1984.8|1981.8|1984.9|1981.9|1983.9|1980.9|250
1636468800000|2021-11-09 14:40:00|1984.9|1981.9|1983.8|1980.8|1984.9|1981.9|1983.1|1980.1|321
1636469100000|2021-11-09 14:45:00|1982.9|1979.9|1976.9|1973.9|1982.9|1979.9|1975.9|1972.9|679
1636469400000|2021-11-09 14:50:00|1977.6|1974.6|1975.8|1972.8|1979.8|1976.8|1975.8|1972.8|359
1636469700000|2021-11-09 14:55:00|1975.6|1972.6|1977.6|1974.6|1977.8|1974.8|1973.8|1970.8|1093
1636470000000|2021-11-09 15:00:00|1977.3|1974.3|1975.8|1972.8|1977.3|1974.3|1973.9|1970.9|407
1636470300000|2021-11-09 15:05:00|1975.6|1972.6|1979.8|1976.8|1980.6|1977.6|1974.9|1971.9|217
1636470600000|2021-11-09 15:10:00|1979.6|1976.6|1977.9|1974.9|1979.8|1976.8|1977.3|1974.3|130
1636470900000|2021-11-09 15:15:00|1978.3|1975.3|1977.6|1974.6|1978.6|1975.6|1977.6|1974.6|136
1636471200000|2021-11-09 15:20:00|1977.8|1974.8|1977.8|1974.8|1978.9|1975.9|1976.6|1973.6|137
1636471500000|2021-11-09 15:25:00|1976.9|1973.9|1977.8|1974.8|1977.9|1974.9|1976.8|1973.8|217
1636471800000|2021-11-09 15:30:00|1977.1|1974.1|1977.8|1974.8|1978.6|1975.6|1976.8|1973.8|285
1636472100000|2021-11-09 15:35:00|1977.6|1974.6|1975.9|1972.9|1978.6|1975.6|1975.6|1972.6|269
1636472400000|2021-11-09 15:40:00|1975.8|1972.8|1975.6|1972.6|1976.6|1973.6|1974.6|1971.6|142
1636472700000|2021-11-09 15:45:00|1975.8|1972.8|1977.8|1974.8|1977.8|1974.8|1975.6|1972.6|81
1636473000000|2021-11-09 15:50:00|1977.6|1974.6|1978.8|1975.8|1979.6|1976.6|1976.9|1973.9|200
1636473300000|2021-11-09 15:55:00|1978.6|1975.6|1978.8|1975.8|1979.6|1976.6|1977.3|1974.3|78
1636473600000|2021-11-09 16:00:00|1979.3|1976.3|1978.8|1975.8|1979.6|1976.6|1978.3|1975.3|143
1636473900000|2021-11-09 16:05:00|1978.6|1975.6|1981.6|1978.6|1982.3|1979.3|1976.6|1973.6|284
1636474200000|2021-11-09 16:10:00|1981.5|1978.5|1980.3|1977.3|1981.5|1978.5|1977.6|1974.6|363
1636474500000|2021-11-09 16:15:00|1979.6|1976.6|1980.3|1977.3|1980.3|1977.3|1978.6|1975.6|87
1636474800000|2021-11-09 16:20:00|1979.5|1976.5|1980.5|1977.5|1981.3|1978.3|1978.6|1975.6|279
1636475100000|2021-11-09 16:25:00|1980.3|1977.3|1979.6|1976.6|1980.3|1977.3|1979.5|1976.5|87
1636475400000|2021-11-09 16:30:00|1979.5|1976.5|1976.6|1973.6|1979.5|1976.5|1976.6|1973.6|63
1636475700000|2021-11-09 16:35:00|1976.3|1973.3|1974.6|1971.6|1976.3|1973.3|1974.6|1971.6|137
1636476000000|2021-11-09 16:40:00|1975.5|1972.5|1977.6|1974.6|1977.6|1974.6|1975.5|1972.5|77
1636476300000|2021-11-09 16:45:00|1976.6|1973.6|1977.6|1974.6|1977.6|1974.6|1976.6|1973.6|83
1636476600000|2021-11-09 16:50:00|1978.6|1975.6|1976.5|1973.5|1979.6|1976.6|1976.5|1973.5|183
1636476900000|2021-11-09 16:55:00|1976.8|1973.8|1976.3|1973.3|1977.5|1974.5|1976.3|1973.3|115
1636477200000|2021-11-09 17:00:00|1976.7|1973.7|1982.3|1979.3|1984.5|1981.5|1976.7|1973.7|347
1636477500000|2021-11-09 17:05:00|1982.5|1979.5|1983.3|1980.3|1985|1982|1981.3|1978.3|189
1636477800000|2021-11-09 17:10:00|1982.3|1979.3|1981.3|1978.3|1983.3|1980.3|1981|1978|220
1636478100000|2021-11-09 17:15:00|1981.5|1978.5|1983.6|1980.6|1984.6|1981.6|1980.6|1977.6|154
1636478400000|2021-11-09 17:20:00|1982.6|1979.6|1982.6|1979.6|1983.6|1980.6|1981.6|1978.6|155
1636478700000|2021-11-09 17:25:00|1981.6|1978.6|1981.6|1978.6|1982.7|1979.7|1980.9|1977.9|228
1636479000000|2021-11-09 17:30:00|1981.7|1978.7|1979.7|1976.7|1981.7|1978.7|1978.9|1975.9|210
1636479300000|2021-11-09 17:35:00|1978.9|1975.9|1978.9|1975.9|1978.9|1975.9|1977.6|1974.6|141
1636479600000|2021-11-09 17:40:00|1978.7|1975.7|1980.6|1977.6|1980.9|1977.9|1978.7|1975.7|123
1636479900000|2021-11-09 17:45:00|1980.7|1977.7|1983.6|1980.6|1984.6|1981.6|1977.7|1974.7|480
1636480200000|2021-11-09 17:50:00|1984.3|1981.3|1982.9|1979.9|1984.3|1981.3|1978.3|1975.3|3811
1636480500000|2021-11-09 17:55:00|1981.9|1978.9|1983|1980|1983.2|1980.2|1981.2|1978.2|765
1636533000000|2021-11-10 08:30:00|1986.8|1983.8|1987.8|1984.8|1991.5|1988.5|1985.9|1982.9|714
1636533300000|2021-11-10 08:35:00|1988.8|1985.8|1984.1|1981.1|1988.8|1985.8|1984.1|1981.1|368
1636533600000|2021-11-10 08:40:00|1982.9|1979.9|1983.2|1980.2|1984.1|1981.1|1982.2|1979.2|105
1636533900000|2021-11-10 08:45:00|1983.1|1980.1|1982.2|1979.2|1986.8|1983.8|1982.2|1979.2|259
1636534200000|2021-11-10 08:50:00|1982.1|1979.1|1981.4|1978.4|1982.2|1979.2|1981.4|1978.4|80
1636534500000|2021-11-10 08:55:00|1982.2|1979.2|1982.2|1979.2|1982.4|1979.4|1982.2|1979.2|61
1636534800000|2021-11-10 09:00:00|1982.9|1979.9|1982.4|1979.4|1983.4|1980.4|1982.4|1979.4|47
1636535100000|2021-11-10 09:05:00|1983.4|1980.4|1983.2|1980.2|1983.4|1980.4|1983.2|1980.2|29
1636535400000|2021-11-10 09:10:00|1983.1|1980.1|1984.1|1981.1|1985.2|1982.2|1982.4|1979.4|40
1636535700000|2021-11-10 09:15:00|1983.7|1980.7|1983.4|1980.4|1984.1|1981.1|1983.2|1980.2|28
1636536000000|2021-11-10 09:20:00|1984.1|1981.1|1983.2|1980.2|1984.1|1981.1|1982.2|1979.2|168
1636536300000|2021-11-10 09:25:00|1983.9|1980.9|1982.2|1979.2|1984.1|1981.1|1981.4|1978.4|116
1636536600000|2021-11-10 09:30:00|1982.1|1979.1|1983.2|1980.2|1983.6|1980.6|1981.7|1978.7|95
1636536900000|2021-11-10 09:35:00|1983.1|1980.1|1983.1|1980.1|1983.6|1980.6|1983.1|1980.1|11
1636537200000|2021-11-10 09:40:00|1983.2|1980.2|1984.1|1981.1|1984.1|1981.1|1983.1|1980.1|42
1636537500000|2021-11-10 09:45:00|1983.1|1980.1|1983.2|1980.2|1983.2|1980.2|1982.4|1979.4|28
1636537800000|2021-11-10 09:50:00|1983.6|1980.6|1983.2|1980.2|1983.6|1980.6|1983.2|1980.2|17
1636538100000|2021-11-10 09:55:00|1983.6|1980.6|1984.1|1981.1|1984.1|1981.1|1983.2|1980.2|28
1636538400000|2021-11-10 10:00:00|1984.2|1981.2|1983.2|1980.2|1984.2|1981.2|1983.1|1980.1|36
1636538700000|2021-11-10 10:05:00|1983.6|1980.6|1983.1|1980.1|1984.2|1981.2|1983.1|1980.1|27
1636539000000|2021-11-10 10:10:00|1983.2|1980.2|1983.2|1980.2|1984.1|1981.1|1983.1|1980.1|26
1636539300000|2021-11-10 10:15:00|1983.4|1980.4|1983.2|1980.2|1984.1|1981.1|1983.2|1980.2|56
1636539600000|2021-11-10 10:20:00|1983.1|1980.1|1983.2|1980.2|1983.2|1980.2|1983.1|1980.1|11
1636539900000|2021-11-10 10:25:00|1983.1|1980.1|1980.5|1977.5|1983.1|1980.1|1980.3|1977.3|535
1636540200000|2021-11-10 10:30:00|1979.6|1976.6|1977.9|1974.9|1979.6|1976.6|1976.6|1973.6|998
1636540500000|2021-11-10 10:35:00|1977.6|1974.6|1980.9|1977.9|1981.3|1978.3|1977.6|1974.6|355
1636540800000|2021-11-10 10:40:00|1981.3|1978.3|1979.9|1976.9|1981.3|1978.3|1979.9|1976.9|100
1636541100000|2021-11-10 10:45:00|1978.9|1975.9|1978.9|1975.9|1979.9|1976.9|1978.9|1975.9|59
1636541400000|2021-11-10 10:50:00|1979.1|1976.1|1977.9|1974.9|1979.1|1976.1|1976.2|1973.2|81
1636541700000|2021-11-10 10:55:00|1978.1|1975.1|1963.8|1960.8|1978.1|1975.1|1963.8|1960.8|1439
1636542000000|2021-11-10 11:00:00|1964|1961|1966.8|1963.8|1967.8|1964.8|1962.8|1959.8|399
1636542300000|2021-11-10 11:05:00|1966.5|1963.5|1965.1|1962.1|1966.5|1963.5|1964.4|1961.4|607
1636542600000|2021-11-10 11:10:00|1964.4|1961.4|1952.1|1949.1|1964.4|1961.4|1948.7|1945.7|3220
1636542900000|2021-11-10 11:15:00|1952.3|1949.3|1956.8|1953.8|1957.4|1954.4|1952.3|1949.3|574
1636543200000|2021-11-10 11:20:00|1957.1|1954.1|1959|1956|1960|1957|1956.4|1953.4|430
1636543500000|2021-11-10 11:25:00|1958.5|1955.5|1959.1|1956.1|1959.1|1956.1|1958|1955|167
1636543800000|2021-11-10 11:30:00|1959.3|1956.3|1960.6|1957.6|1962.7|1959.7|1959.1|1956.1|595
1636544100000|2021-11-10 11:35:00|1961|1958|1960|1957|1961.1|1958.1|1960|1957|63
1636544400000|2021-11-10 11:40:00|1960.1|1957.1|1961|1958|1962.1|1959.1|1960.1|1957.1|263
1636544700000|2021-11-10 11:45:00|1960.8|1957.8|1960.1|1957.1|1960.8|1957.8|1959.1|1956.1|53
1636545000000|2021-11-10 11:50:00|1961|1958|1959.8|1956.8|1961|1958|1959.5|1956.5|114
1636545300000|2021-11-10 11:55:00|1959.5|1956.5|1959.8|1956.8|1960.7|1957.7|1957.1|1954.1|518
1636545600000|2021-11-10 12:00:00|1961.5|1958.5|1964.7|1961.7|1965.7|1962.7|1960.5|1957.5|229
1636545900000|2021-11-10 12:05:00|1964.8|1961.8|1965.7|1962.7|1967|1964|1964.5|1961.5|170
1636546200000|2021-11-10 12:10:00|1965.5|1962.5|1968.4|1965.4|1969.5|1966.5|1965.5|1962.5|167
1636546500000|2021-11-10 12:15:00|1968.5|1965.5|1968.4|1965.4|1968.5|1965.5|1967.4|1964.4|91
1636546800000|2021-11-10 12:20:00|1968.5|1965.5|1970.5|1967.5|1971.2|1968.2|1968|1965|293
1636547100000|2021-11-10 12:25:00|1970.4|1967.4|1970.5|1967.5|1971.5|1968.5|1970.4|1967.4|65
1636547400000|2021-11-10 12:30:00|1969.7|1966.7|1968.3|1965.3|1969.7|1966.7|1966.8|1963.8|142
1636547700000|2021-11-10 12:35:00|1968.7|1965.7|1968.7|1965.7|1968.8|1965.8|1967.8|1964.8|42
1636548000000|2021-11-10 12:40:00|1968.8|1965.8|1969.7|1966.7|1969.7|1966.7|1968.7|1965.7|36
1636548300000|2021-11-10 12:45:00|1969.2|1966.2|1968.7|1965.7|1969.7|1966.7|1968.3|1965.3|41
1636548600000|2021-11-10 12:50:00|1968.8|1965.8|1969.2|1966.2|1970.9|1967.9|1965.8|1962.8|305
1636548900000|2021-11-10 12:55:00|1969|1966|1971.2|1968.2|1972.2|1969.2|1966.7|1963.7|227
1636549200000|2021-11-10 13:00:00|1970.5|1967.5|1967.1|1964.1|1973.9|1970.9|1964.6|1961.6|738
1636549500000|2021-11-10 13:05:00|1967.2|1964.2|1970.2|1967.2|1971.1|1968.1|1967.2|1964.2|243
1636549800000|2021-11-10 13:10:00|1971.1|1968.1|1970.2|1967.2|1971.9|1968.9|1969.2|1966.2|139
1636550100000|2021-11-10 13:15:00|1970.1|1967.1|1969.2|1966.2|1970.4|1967.4|1968.7|1965.7|144
1636550400000|2021-11-10 13:20:00|1969.1|1966.1|1966.5|1963.5|1969.2|1966.2|1966.4|1963.4|301
1636550700000|2021-11-10 13:25:00|1966.9|1963.9|1965.7|1962.7|1967.5|1964.5|1964.5|1961.5|216
1636551000000|2021-11-10 13:30:00|1965.5|1962.5|1967.7|1964.7|1968.5|1965.5|1963.5|1960.5|392
1636551300000|2021-11-10 13:35:00|1967.5|1964.5|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|113
1636551600000|2021-11-10 13:40:00|1967.7|1964.7|1968.8|1965.8|1970.5|1967.5|1967.5|1964.5|385
1636551900000|2021-11-10 13:45:00|1968.7|1965.7|1965.7|1962.7|1969.7|1966.7|1964.7|1961.7|246
1636552200000|2021-11-10 13:50:00|1965.8|1962.8|1964.8|1961.8|1966.5|1963.5|1964.8|1961.8|115
1636552500000|2021-11-10 13:55:00|1964.1|1961.1|1961.6|1958.6|1964.7|1961.7|1961.1|1958.1|659
1636552800000|2021-11-10 14:00:00|1961.2|1958.2|1961.1|1958.1|1962.1|1959.1|1961.1|1958.1|118
1636553100000|2021-11-10 14:05:00|1961.9|1958.9|1962.1|1959.1|1962.1|1959.1|1961.2|1958.2|272
1636553400000|2021-11-10 14:10:00|1961.1|1958.1|1961.1|1958.1|1961.1|1958.1|1961.1|1958.1|288
1636553700000|2021-11-10 14:15:00|1960.4|1957.4|1960.1|1957.1|1960.4|1957.4|1960.1|1957.1|383
1636554000000|2021-11-10 14:20:00|||||||||51
1636554300000|2021-11-10 14:25:00|1960.9|1957.9|1961.1|1958.1|1961.1|1958.1|1960.1|1957.1|210
1636554600000|2021-11-10 14:30:00|1961.9|1958.9|1963.1|1960.1|1963.8|1960.8|1960.1|1957.1|518
1636554900000|2021-11-10 14:35:00|1963.8|1960.8|1964.6|1961.6|1968.5|1965.5|1963.8|1960.8|550
1636555200000|2021-11-10 14:40:00|1964.8|1961.8|1961.8|1958.8|1965.6|1962.6|1960.8|1957.8|360
1636555500000|2021-11-10 14:45:00|1961.4|1958.4|1963.5|1960.5|1963.5|1960.5|1960.8|1957.8|310
1636555800000|2021-11-10 14:50:00|1962.8|1959.8|1969.2|1966.2|1970.2|1967.2|1962.5|1959.5|274
1636556100000|2021-11-10 14:55:00|1968.7|1965.7|1970.4|1967.4|1970.4|1967.4|1967.4|1964.4|176
1636556400000|2021-11-10 15:00:00|1970.5|1967.5|1966.8|1963.8|1970.5|1967.5|1965.6|1962.6|299
1636556700000|2021-11-10 15:05:00|1967.5|1964.5|1965.8|1962.8|1968.1|1965.1|1965.6|1962.6|166
1636557000000|2021-11-10 15:10:00|1965.6|1962.6|1963.8|1960.8|1965.6|1962.6|1963.6|1960.6|71
1636557300000|2021-11-10 15:15:00|1963.1|1960.1|1962.6|1959.6|1963.8|1960.8|1961.8|1958.8|230
1636557600000|2021-11-10 15:20:00|1961.8|1958.8|1962.6|1959.6|1963.8|1960.8|1961.8|1958.8|165
1636557900000|2021-11-10 15:25:00|1962.8|1959.8|1966.5|1963.5|1966.5|1963.5|1962.8|1959.8|78
1636558200000|2021-11-10 15:30:00|1965.1|1962.1|1967.3|1964.3|1967.3|1964.3|1963.8|1960.8|207
1636558500000|2021-11-10 15:35:00|1967.2|1964.2|1969.3|1966.3|1969.3|1966.3|1966.5|1963.5|110
1636558800000|2021-11-10 15:40:00|1967.5|1964.5|1967.2|1964.2|1968.7|1965.7|1966.2|1963.2|292
1636559100000|2021-11-10 15:45:00|1967.3|1964.3|1967.5|1964.5|1968.2|1965.2|1967.2|1964.2|102
1636559400000|2021-11-10 15:50:00|1967.8|1964.8|1964.5|1961.5|1967.8|1964.8|1964.5|1961.5|209
1636559700000|2021-11-10 15:55:00|1963.8|1960.8|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|168
1636560000000|2021-11-10 16:00:00|1962.6|1959.6|1964.8|1961.8|1964.8|1961.8|1962.5|1959.5|99
1636560300000|2021-11-10 16:05:00|1964.6|1961.6|1964.6|1961.6|1964.8|1961.8|1963.6|1960.6|209
1636560600000|2021-11-10 16:10:00|1964.8|1961.8|1961.6|1958.6|1964.8|1961.8|1961.6|1958.6|134
1636560900000|2021-11-10 16:15:00|1961.5|1958.5|1962.5|1959.5|1962.5|1959.5|1961.5|1958.5|62
1636561200000|2021-11-10 16:20:00|1961.8|1958.8|1962.5|1959.5|1962.6|1959.6|1961.5|1958.5|85
1636561500000|2021-11-10 16:25:00|1962.1|1959.1|1961.5|1958.5|1962.5|1959.5|1960.6|1957.6|163
1636561800000|2021-11-10 16:30:00|1961.6|1958.6|1960.6|1957.6|1961.6|1958.6|1959.5|1956.5|251
1636562100000|2021-11-10 16:35:00|1960.8|1957.8|1961.5|1958.5|1961.8|1958.8|1960.8|1957.8|102
1636562400000|2021-11-10 16:40:00|1961.8|1958.8|1963.3|1960.3|1964.5|1961.5|1961.5|1958.5|359
1636562700000|2021-11-10 16:45:00|1963.2|1960.2|1963.2|1960.2|1963.3|1960.3|1961.5|1958.5|155
1636563000000|2021-11-10 16:50:00|1963.3|1960.3|1967.2|1964.2|1967.2|1964.2|1963.2|1960.2|423
1636563300000|2021-11-10 16:55:00|1967|1964|1966.7|1963.7|1968.2|1965.2|1966.3|1963.3|124
1636563600000|2021-11-10 17:00:00|1966.3|1963.3|1965.2|1962.2|1966.3|1963.3|1965.2|1962.2|339
1636563900000|2021-11-10 17:05:00|1965.3|1962.3|1962.3|1959.3|1965.3|1962.3|1961.5|1958.5|105
1636564200000|2021-11-10 17:10:00|1962.2|1959.2|1960.3|1957.3|1963.3|1960.3|1959.5|1956.5|294
1636564500000|2021-11-10 17:15:00|1959.5|1956.5|1960.3|1957.3|1961.3|1958.3|1959.5|1956.5|201
1636564800000|2021-11-10 17:20:00|1960.5|1957.5|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|147
1636565100000|2021-11-10 17:25:00|1957.2|1954.2|1956.6|1953.6|1957.8|1954.8|1955.8|1952.8|813
1636565400000|2021-11-10 17:30:00|1956.5|1953.5|1955.9|1952.9|1957.6|1954.6|1955.8|1952.8|427
1636565700000|2021-11-10 17:35:00|1956.1|1953.1|1953.8|1950.8|1956.1|1953.1|1953.1|1950.1|1018
1636566000000|2021-11-10 17:40:00|1953.9|1950.9|1954.8|1951.8|1954.9|1951.9|1953.9|1950.9|213
1636566300000|2021-11-10 17:45:00|1954.1|1951.1|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|568
1636566600000|2021-11-10 17:50:00|1952.8|1949.8|1955.2|1952.2|1958.2|1955.2|1952.6|1949.6|3354
1636566900000|2021-11-10 17:55:00|1955.9|1952.9|1961|1958|1961|1958|1955.9|1952.9|960
1636619400000|2021-11-11 08:30:00|1956.9|1953.9|1962.6|1959.6|1962.6|1959.6|1956.8|1953.8|352
1636619700000|2021-11-11 08:35:00|1963.6|1960.6|1960.5|1957.5|1963.8|1960.8|1958.9|1955.9|283
1636620000000|2021-11-11 08:40:00|1961.1|1958.1|1963.3|1960.3|1963.5|1960.5|1960.8|1957.8|76
1636620300000|2021-11-11 08:45:00|1963|1960|1963.1|1960.1|1963.6|1960.6|1961.5|1958.5|89
1636620600000|2021-11-11 08:50:00|1963|1960|1962.8|1959.8|1963.6|1960.6|1961.8|1958.8|102
1636620900000|2021-11-11 08:55:00|1963.5|1960.5|1963.8|1960.8|1963.8|1960.8|1962.8|1959.8|63
1636621200000|2021-11-11 09:00:00|1963.5|1960.5|1965.6|1962.6|1965.6|1962.6|1962.8|1959.8|223
1636621500000|2021-11-11 09:05:00|1965.5|1962.5|1965.6|1962.6|1965.6|1962.6|1962.8|1959.8|92
1636621800000|2021-11-11 09:10:00|1966.3|1963.3|1967.5|1964.5|1968.5|1965.5|1966.3|1963.3|113
1636622100000|2021-11-11 09:15:00|1967.6|1964.6|1968.3|1965.3|1968.3|1965.3|1967.3|1964.3|38
1636622400000|2021-11-11 09:20:00|1967.5|1964.5|1967.2|1964.2|1970.3|1967.3|1966.5|1963.5|176
1636622700000|2021-11-11 09:25:00|1967.3|1964.3|1967.5|1964.5|1968.6|1965.6|1967.3|1964.3|48
1636623000000|2021-11-11 09:30:00|1967.8|1964.8|1969.5|1966.5|1969.6|1966.6|1967.8|1964.8|95
1636623300000|2021-11-11 09:35:00|1969.6|1966.6|1968.5|1965.5|1969.6|1966.6|1968.5|1965.5|32
1636623600000|2021-11-11 09:40:00|1969.2|1966.2|1969.5|1966.5|1969.5|1966.5|1969.2|1966.2|26
1636623900000|2021-11-11 09:45:00|1969.3|1966.3|1969.5|1966.5|1969.5|1966.5|1968.5|1965.5|46
1636624200000|2021-11-11 09:50:00|||||||||16
1636624500000|2021-11-11 09:55:00|1968.5|1965.5|1969.3|1966.3|1969.5|1966.5|1968.5|1965.5|136
1636624800000|2021-11-11 10:00:00|1968.6|1965.6|1967.5|1964.5|1970.5|1967.5|1967.5|1964.5|87
1636625100000|2021-11-11 10:05:00|1967.6|1964.6|1967.8|1964.8|1968.5|1965.5|1967.6|1964.6|43
1636625400000|2021-11-11 10:10:00|1968.1|1965.1|1963.8|1960.8|1968.1|1965.1|1963.3|1960.3|39
1636625700000|2021-11-11 10:15:00|1963.9|1960.9|1964.8|1961.8|1965.3|1962.3|1962.8|1959.8|75
1636626000000|2021-11-11 10:20:00|1965.3|1962.3|1966.8|1963.8|1966.8|1963.8|1963.9|1960.9|77
1636626300000|2021-11-11 10:25:00|1967.1|1964.1|1965.6|1962.6|1967.1|1964.1|1964.8|1961.8|59
1636626600000|2021-11-11 10:30:00|1965.8|1962.8|1969.8|1966.8|1970.5|1967.5|1965.8|1962.8|149
1636626900000|2021-11-11 10:35:00|1969.4|1966.4|1967.8|1964.8|1969.4|1966.4|1967.8|1964.8|60
1636627200000|2021-11-11 10:40:00|1968.1|1965.1|1967.3|1964.3|1968.5|1965.5|1966.8|1963.8|37
1636627500000|2021-11-11 10:45:00|1967.8|1964.8|1967.8|1964.8|1968.6|1965.6|1967.8|1964.8|16
1636627800000|2021-11-11 10:50:00|1966.8|1963.8|1964.8|1961.8|1966.8|1963.8|1964.8|1961.8|46
1636628100000|2021-11-11 10:55:00|1963.9|1960.9|1966.8|1963.8|1966.8|1963.8|1963.9|1960.9|67
1636628400000|2021-11-11 11:00:00|1966.9|1963.9|1970.5|1967.5|1970.5|1967.5|1966.8|1963.8|110
1636628700000|2021-11-11 11:05:00|1970.6|1967.6|1970.6|1967.6|1972.5|1969.5|1970.5|1967.5|161
1636629000000|2021-11-11 11:10:00|1970.5|1967.5|1970.5|1967.5|1971.5|1968.5|1968.8|1965.8|46
1636629300000|2021-11-11 11:15:00|1970.6|1967.6|1971.6|1968.6|1971.8|1968.8|1970.6|1967.6|53
1636629600000|2021-11-11 11:20:00|1971.5|1968.5|1973.5|1970.5|1973.5|1970.5|1971.5|1968.5|37
1636629900000|2021-11-11 11:25:00|1972.5|1969.5|1973.5|1970.5|1973.5|1970.5|1972.5|1969.5|72
1636630200000|2021-11-11 11:30:00|1973.3|1970.3|1972.8|1969.8|1973.5|1970.5|1971.8|1968.8|111
1636630500000|2021-11-11 11:35:00|1972.6|1969.6|1969.6|1966.6|1972.6|1969.6|1969.1|1966.1|86
1636630800000|2021-11-11 11:40:00|1968.8|1965.8|1967.8|1964.8|1968.8|1965.8|1967.4|1964.4|142
1636631100000|2021-11-11 11:45:00|1967.6|1964.6|1966.8|1963.8|1967.8|1964.8|1966.6|1963.6|46
1636631400000|2021-11-11 11:50:00|1966.9|1963.9|1968.8|1965.8|1968.8|1965.8|1966.8|1963.8|77
1636631700000|2021-11-11 11:55:00|1967.8|1964.8|1967.9|1964.9|1968.3|1965.3|1967.8|1964.8|35
1636632000000|2021-11-11 12:00:00|1967.8|1964.8|1968.8|1965.8|1969.9|1966.9|1967.8|1964.8|115
1636632300000|2021-11-11 12:05:00|1968.9|1965.9|1968.9|1965.9|1969.9|1966.9|1968.9|1965.9|55
1636632600000|2021-11-11 12:10:00|1968.8|1965.8|1967.9|1964.9|1969.8|1966.8|1967.9|1964.9|53
1636632900000|2021-11-11 12:15:00|1968.6|1965.6|1967.9|1964.9|1968.9|1965.9|1967.9|1964.9|50
1636633200000|2021-11-11 12:20:00|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|1967.8|1964.8|5
1636633500000|2021-11-11 12:25:00|1967.1|1964.1|1967.9|1964.9|1967.9|1964.9|1966.8|1963.8|14
1636633800000|2021-11-11 12:30:00|1968.6|1965.6|1969.1|1966.1|1970.9|1967.9|1968.6|1965.6|104
1636634100000|2021-11-11 12:35:00|1969.8|1966.8|1963.2|1960.2|1970.1|1967.1|1963.1|1960.1|603
1636634400000|2021-11-11 12:40:00|1964.1|1961.1|1961.1|1958.1|1964.1|1961.1|1960.7|1957.7|154
1636634700000|2021-11-11 12:45:00|1960.4|1957.4|1962.1|1959.1|1962.2|1959.2|1960.4|1957.4|70
1636635000000|2021-11-11 12:50:00|1962.2|1959.2|1963.1|1960.1|1964.2|1961.2|1961.4|1958.4|417
1636635300000|2021-11-11 12:55:00|1962.7|1959.7|1963.2|1960.2|1963.2|1960.2|1960.4|1957.4|269
1636635600000|2021-11-11 13:00:00|1963.6|1960.6|1962.4|1959.4|1964.4|1961.4|1960.5|1957.5|286
1636635900000|2021-11-11 13:05:00|1961.7|1958.7|1963.4|1960.4|1963.4|1960.4|1961.4|1958.4|157
1636636200000|2021-11-11 13:10:00|1964.4|1961.4|1964.4|1961.4|1964.5|1961.5|1963.4|1960.4|177
1636636500000|2021-11-11 13:15:00|1964.2|1961.2|1970.4|1967.4|1970.9|1967.9|1963.4|1960.4|298
1636636800000|2021-11-11 13:20:00|1970.8|1967.8|1968.1|1965.1|1970.9|1967.9|1967.7|1964.7|95
1636637100000|2021-11-11 13:25:00|1968.8|1965.8|1968.1|1965.1|1968.8|1965.8|1967.4|1964.4|102
1636637400000|2021-11-11 13:30:00|1967.1|1964.1|1968.1|1965.1|1968.1|1965.1|1967.1|1964.1|79
1636637700000|2021-11-11 13:35:00|1967.4|1964.4|1967.1|1964.1|1967.4|1964.4|1965.9|1962.9|106
1636638000000|2021-11-11 13:40:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|108
1636638300000|2021-11-11 13:45:00|1966.8|1963.8|1968.9|1965.9|1968.9|1965.9|1966.8|1963.8|122
1636638600000|2021-11-11 13:50:00|1969.1|1966.1|1969.1|1966.1|1969.1|1966.1|1968.9|1965.9|67
1636638900000|2021-11-11 13:55:00|1968.8|1965.8|1969.8|1966.8|1969.9|1966.9|1968.8|1965.8|90
1636639200000|2021-11-11 14:00:00|1969.9|1966.9|1969.9|1966.9|1970.1|1967.1|1968.9|1965.9|159
1636639500000|2021-11-11 14:05:00|1970.1|1967.1|1983.3|1980.3|1983.5|1980.5|1969.9|1966.9|1419
1636639800000|2021-11-11 14:10:00|1983.5|1980.5|1983.3|1980.3|1983.5|1980.5|1979.5|1976.5|693
1636640100000|2021-11-11 14:15:00|1983.1|1980.1|1980.5|1977.5|1983.3|1980.3|1980.3|1977.3|290
1636640400000|2021-11-11 14:20:00|1979.8|1976.8|1983.1|1980.1|1983.3|1980.3|1979.8|1976.8|321
1636640700000|2021-11-11 14:25:00|1983.3|1980.3|1984.3|1981.3|1985.1|1982.1|1983.1|1980.1|633
1636641000000|2021-11-11 14:30:00|1985|1982|1996.5|1993.5|1997.2|1994.2|1984.1|1981.1|901
1636641300000|2021-11-11 14:35:00|1996.2|1993.2|1999.5|1996.5|2000.5|1997.5|1996.2|1993.2|1392
1636641600000|2021-11-11 14:40:00|1999.2|1996.2|1995.8|1992.8|1999.5|1996.5|1994.8|1991.8|646
1636641900000|2021-11-11 14:45:00|1995.7|1992.7|1994.8|1991.8|1998.5|1995.5|1992.8|1989.8|822
1636642200000|2021-11-11 14:50:00|1994.7|1991.7|1993.8|1990.8|1994.8|1991.8|1993|1990|408
1636642500000|2021-11-11 14:55:00|1994|1991|1997.5|1994.5|1997.8|1994.8|1994|1991|494
1636642800000|2021-11-11 15:00:00|1997.7|1994.7|1996.2|1993.2|1998.5|1995.5|1995.8|1992.8|644
1636643100000|2021-11-11 15:05:00|1996.3|1993.3|1996.8|1993.8|1997.3|1994.3|1996|1993|191
1636643400000|2021-11-11 15:10:00|1996.5|1993.5|1996.1|1993.1|1997.1|1994.1|1995.6|1992.6|346
1636643700000|2021-11-11 15:15:00|1996.5|1993.5|1994.1|1991.1|1997|1994|1993.1|1990.1|384
1636644000000|2021-11-11 15:20:00|1995|1992|1994.3|1991.3|1995.1|1992.1|1994.1|1991.1|269
1636644300000|2021-11-11 15:25:00|1995.1|1992.1|1995.1|1992.1|1995.1|1992.1|1994.1|1991.1|123
1636644600000|2021-11-11 15:30:00|1996.1|1993.1|1999|1996|1999|1996|1996.1|1993.1|406
1636644900000|2021-11-11 15:35:00|1999.3|1996.3|2000.5|1997.5|2000.8|1997.8|1999.3|1996.3|720
1636645200000|2021-11-11 15:40:00|2000.2|1997.2|2000.5|1997.5|2000.7|1997.7|1999.8|1996.8|342
1636645500000|2021-11-11 15:45:00|2000.7|1997.7|1999.8|1996.8|2000.8|1997.8|1999.8|1996.8|181
1636645800000|2021-11-11 15:50:00|2000.8|1997.8|2001.8|1998.8|2001.8|1998.8|2000.8|1997.8|232
1636646100000|2021-11-11 15:55:00|2002.5|1999.5|2004.5|2001.5|2005.2|2002.2|2002.5|1999.5|569
1636646400000|2021-11-11 16:00:00|2004.8|2001.8|2003.5|2000.5|2006.5|2003.5|2002.8|1999.8|1113
1636646700000|2021-11-11 16:05:00|2003.7|2000.7|2001.8|1998.8|2003.8|2000.8|2001.6|1998.6|561
1636647000000|2021-11-11 16:10:00|2002.5|1999.5|2000.8|1997.8|2002.8|1999.8|2000|1997|267
1636647300000|2021-11-11 16:15:00|2000.1|1997.1|1998.1|1995.1|2000.1|1997.1|1998.1|1995.1|390
1636647600000|2021-11-11 16:20:00|1997.1|1994.1|1997.1|1994.1|1998.1|1995.1|1997|1994|236
1636647900000|2021-11-11 16:25:00|1997|1994|1998.1|1995.1|1998.1|1995.1|1997|1994|246
1636648200000|2021-11-11 16:30:00|1998.8|1995.8|1999|1996|1999.1|1996.1|1997.8|1994.8|302
1636648500000|2021-11-11 16:35:00|1999.1|1996.1|2003.8|2000.8|2003.8|2000.8|1999.1|1996.1|388
1636648800000|2021-11-11 16:40:00|2002.8|1999.8|2004.3|2001.3|2004.3|2001.3|2002.8|1999.8|262
1636649100000|2021-11-11 16:45:00|2004|2001|2003.8|2000.8|2004.8|2001.8|2003.1|2000.1|181
1636649400000|2021-11-11 16:50:00|2004|2001|2004.8|2001.8|2004.8|2001.8|2004|2001|204
1636649700000|2021-11-11 16:55:00|2004|2001|2004|2001|2004.8|2001.8|2003.8|2000.8|338
1636650000000|2021-11-11 17:00:00|2003.8|2000.8|2005.8|2002.8|2005.8|2002.8|2003.8|2000.8|218
1636650300000|2021-11-11 17:05:00|2004.8|2001.8|2005.8|2002.8|2005.8|2002.8|2004.8|2001.8|316
1636650600000|2021-11-11 17:10:00|2004.8|2001.8|2004.8|2001.8|2006.8|2003.8|2004.8|2001.8|607
1636650900000|2021-11-11 17:15:00|2005|2002|2004.8|2001.8|2005.8|2002.8|2004|2001|358
1636651200000|2021-11-11 17:20:00|2005|2002|2006.8|2003.8|2006.8|2003.8|2004.8|2001.8|165
1636651500000|2021-11-11 17:25:00|2005.8|2002.8|2006.2|2003.2|2006.8|2003.8|2005.8|2002.8|377
1636651800000|2021-11-11 17:30:00|2006.3|2003.3|2005.8|2002.8|2006.8|2003.8|2005.8|2002.8|220
1636652100000|2021-11-11 17:35:00|2005.1|2002.1|2005|2002|2005.8|2002.8|2005|2002|155
1636652400000|2021-11-11 17:40:00|2004|2001|2002.1|1999.1|2004|2001|2002.1|1999.1|330
1636652700000|2021-11-11 17:45:00|2003.1|2000.1|2004.1|2001.1|2005|2002|2003.1|2000.1|760
1636653000000|2021-11-11 17:50:00|2004.3|2001.3|2007.1|2004.1|2007.1|2004.1|2003.4|2000.4|2436
1636653300000|2021-11-11 17:55:00|2007.8|2004.8|2008.1|2005.1|2008.1|2005.1|2007|2004|2100
1636705800000|2021-11-12 08:30:00|2005.6|2002.6|2005.9|2002.9|2008.9|2005.9|2005.4|2002.4|267
1636706100000|2021-11-12 08:35:00|2006|2003|2006.7|2003.7|2007|2004|2006|2003|58
1636706400000|2021-11-12 08:40:00|2006.9|2003.9|2005.9|2002.9|2006.9|2003.9|2005.9|2002.9|36
1636706700000|2021-11-12 08:45:00|2007.7|2004.7|2008.1|2005.1|2009.6|2006.6|2007.2|2004.2|188
1636707000000|2021-11-12 08:50:00|2007.7|2004.7|2005.7|2002.7|2007.7|2004.7|2005.4|2002.4|96
1636707300000|2021-11-12 08:55:00|2005.4|2002.4|2004.4|2001.4|2005.9|2002.9|2003.9|2000.9|81
1636707600000|2021-11-12 09:00:00|2004|2001|2004.9|2001.9|2004.9|2001.9|2003.9|2000.9|64
1636707900000|2021-11-12 09:05:00|2004.7|2001.7|2002|1999|2004.9|2001.9|2001.7|1998.7|281
1636708200000|2021-11-12 09:10:00|2002.2|1999.2|1994.5|1991.5|2002.2|1999.2|1993.3|1990.3|286
1636708500000|2021-11-12 09:15:00|1994.3|1991.3|1994.8|1991.8|1995.5|1992.5|1994.3|1991.3|165
1636708800000|2021-11-12 09:20:00|1994.7|1991.7|1995.2|1992.2|1995.3|1992.3|1994.7|1991.7|45
1636709100000|2021-11-12 09:25:00|1994.2|1991.2|1992.2|1989.2|1994.2|1991.2|1992.2|1989.2|107
1636709400000|2021-11-12 09:30:00|1992|1989|1990.3|1987.3|1992|1989|1989.6|1986.6|160
1636709700000|2021-11-12 09:35:00|1990.5|1987.5|1993.3|1990.3|1993.3|1990.3|1990.5|1987.5|94
1636710000000|2021-11-12 09:40:00|1992.5|1989.5|1993.3|1990.3|1993.6|1990.6|1992.3|1989.3|202
1636710300000|2021-11-12 09:45:00|1993.5|1990.5|1995.8|1992.8|1996.3|1993.3|1993.3|1990.3|84
1636710600000|2021-11-12 09:50:00|1996.3|1993.3|1996.3|1993.3|1996.5|1993.5|1995.3|1992.3|122
1636710900000|2021-11-12 09:55:00|1995.5|1992.5|1996.5|1993.5|1997.5|1994.5|1995.5|1992.5|91
1636711200000|2021-11-12 10:00:00|1996.3|1993.3|1997.5|1994.5|1999.3|1996.3|1996.3|1993.3|160
1636711500000|2021-11-12 10:05:00|1997.6|1994.6|1999.3|1996.3|1999.3|1996.3|1996.5|1993.5|38
1636711800000|2021-11-12 10:10:00|1998.5|1995.5|1998.6|1995.6|1999.3|1996.3|1998.3|1995.3|34
1636712100000|2021-11-12 10:15:00|1998.5|1995.5|1998.3|1995.3|1999.3|1996.3|1997.6|1994.6|58
1636712400000|2021-11-12 10:20:00|1998.8|1995.8|1998.3|1995.3|1999.5|1996.5|1998.3|1995.3|43
1636712700000|2021-11-12 10:25:00|1998.5|1995.5|1998.3|1995.3|1999.5|1996.5|1997.5|1994.5|42
1636713000000|2021-11-12 10:30:00|1998.5|1995.5|1996.6|1993.6|1998.5|1995.5|1994.6|1991.6|443
1636713300000|2021-11-12 10:35:00|1996.5|1993.5|1996.5|1993.5|1998.3|1995.3|1995.5|1992.5|159
1636713600000|2021-11-12 10:40:00|1996.1|1993.1|1995.5|1992.5|1996.6|1993.6|1995.5|1992.5|24
1636713900000|2021-11-12 10:45:00|1994.6|1991.6|1993.6|1990.6|1994.6|1991.6|1993.6|1990.6|140
1636714200000|2021-11-12 10:50:00|1992.2|1989.2|1992.6|1989.6|1992.6|1989.6|1991.5|1988.5|171
1636714500000|2021-11-12 10:55:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1990.3|1987.3|157
1636714800000|2021-11-12 11:00:00|1991.3|1988.3|1991.6|1988.6|1992.6|1989.6|1990.6|1987.6|162
1636715100000|2021-11-12 11:05:00|1992.5|1989.5|1992.6|1989.6|1992.6|1989.6|1992.5|1989.5|21
1636715400000|2021-11-12 11:10:00|1993.3|1990.3|1993.3|1990.3|1994|1991|1993|1990|63
1636715700000|2021-11-12 11:15:00|1993.5|1990.5|1992.5|1989.5|1993.6|1990.6|1992.5|1989.5|125
1636716000000|2021-11-12 11:20:00|1992.6|1989.6|1991.6|1988.6|1993.6|1990.6|1991.6|1988.6|107
1636716300000|2021-11-12 11:25:00|1992.3|1989.3|1992.3|1989.3|1992.6|1989.6|1992.3|1989.3|19
1636716600000|2021-11-12 11:30:00|1992.5|1989.5|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|75
1636716900000|2021-11-12 11:35:00|1990.5|1987.5|1992.3|1989.3|1992.3|1989.3|1990.5|1987.5|53
1636717200000|2021-11-12 11:40:00|1992.5|1989.5|1992.6|1989.6|1992.6|1989.6|1991.5|1988.5|59
1636717500000|2021-11-12 11:45:00|1992.5|1989.5|1993.5|1990.5|1993.6|1990.6|1992.3|1989.3|36
1636717800000|2021-11-12 11:50:00|1993.3|1990.3|1992.6|1989.6|1993.5|1990.5|1992.6|1989.6|60
1636718100000|2021-11-12 11:55:00|1992.5|1989.5|1990.6|1987.6|1992.6|1989.6|1990.6|1987.6|73
1636718400000|2021-11-12 12:00:00|1991.3|1988.3|1989.5|1986.5|1992.5|1989.5|1989.5|1986.5|119
1636718700000|2021-11-12 12:05:00|1989.6|1986.6|1988.6|1985.6|1989.6|1986.6|1987.6|1984.6|102
1636719000000|2021-11-12 12:10:00|1989.6|1986.6|1988.5|1985.5|1990.6|1987.6|1988.5|1985.5|185
1636719300000|2021-11-12 12:15:00|1987.8|1984.8|1989.8|1986.8|1989.9|1986.9|1985.6|1982.6|397
1636719600000|2021-11-12 12:20:00|1989.6|1986.6|1992.6|1989.6|1992.6|1989.6|1988.9|1985.9|292
1636719900000|2021-11-12 12:25:00|1992.8|1989.8|1993|1990|1994|1991|1992.3|1989.3|54
1636720200000|2021-11-12 12:30:00|1992.6|1989.6|1991.3|1988.3|1992.6|1989.6|1989.3|1986.3|452
1636720500000|2021-11-12 12:35:00|1990.6|1987.6|1990.3|1987.3|1991.3|1988.3|1989.6|1986.6|119
1636720800000|2021-11-12 12:40:00|1991.3|1988.3|1995.3|1992.3|1995.3|1992.3|1991.3|1988.3|231
1636721100000|2021-11-12 12:45:00|1996.3|1993.3|1993.3|1990.3|1996.3|1993.3|1992.3|1989.3|351
1636721400000|2021-11-12 12:50:00|1993|1990|1993.3|1990.3|1993.3|1990.3|1992.3|1989.3|137
1636721700000|2021-11-12 12:55:00|1992.9|1989.9|1992.6|1989.6|1993.3|1990.3|1991.9|1988.9|105
1636722000000|2021-11-12 13:00:00|1992.4|1989.4|1994.6|1991.6|1995.8|1992.8|1992.4|1989.4|380
1636722300000|2021-11-12 13:05:00|1994.9|1991.9|1997.6|1994.6|1998.3|1995.3|1994.6|1991.6|198
1636722600000|2021-11-12 13:10:00|1996.6|1993.6|1996.4|1993.4|1997.6|1994.6|1995.6|1992.6|254
1636722900000|2021-11-12 13:15:00|1996.6|1993.6|1999.3|1996.3|1999.4|1996.4|1996.1|1993.1|323
1636723200000|2021-11-12 13:20:00|1998.4|1995.4|1998.3|1995.3|1999|1996|1997.6|1994.6|61
1636723500000|2021-11-12 13:25:00|1998.4|1995.4|1995.9|1992.9|1999.3|1996.3|1994.6|1991.6|424
1636723800000|2021-11-12 13:30:00|1996.3|1993.3|1995.3|1992.3|1996.6|1993.6|1994.6|1991.6|146
1636724100000|2021-11-12 13:35:00|1995.6|1992.6|1997.4|1994.4|1997.4|1994.4|1995.4|1992.4|89
1636724400000|2021-11-12 13:40:00|1996.6|1993.6|1996.1|1993.1|1997.4|1994.4|1995.4|1992.4|260
1636724700000|2021-11-12 13:45:00|1996.3|1993.3|1998.1|1995.1|1999.3|1996.3|1996.3|1993.3|361
1636725000000|2021-11-12 13:50:00|1997.3|1994.3|2000|1997|2000|1997|1997.3|1994.3|143
1636725300000|2021-11-12 13:55:00|1999.6|1996.6|1999.1|1996.1|2000.1|1997.1|1999.1|1996.1|176
1636725600000|2021-11-12 14:00:00|1999.3|1996.3|1999.3|1996.3|2000.3|1997.3|1999.3|1996.3|94
1636725900000|2021-11-12 14:05:00|1999.6|1996.6|1995.4|1992.4|1999.6|1996.6|1995.4|1992.4|254
1636726200000|2021-11-12 14:10:00|1995.6|1992.6|1998.4|1995.4|1998.4|1995.4|1995.6|1992.6|200
1636726500000|2021-11-12 14:15:00|1998.3|1995.3|1998.3|1995.3|1999.3|1996.3|1996.6|1993.6|268
1636726800000|2021-11-12 14:20:00|1998.4|1995.4|1998.9|1995.9|1999.6|1996.6|1996.4|1993.4|234
1636727100000|2021-11-12 14:25:00|1998.6|1995.6|1998.4|1995.4|1999.4|1996.4|1998.4|1995.4|87
1636727400000|2021-11-12 14:30:00|1998.6|1995.6|2000.3|1997.3|2001.3|1998.3|1997.9|1994.9|603
1636727700000|2021-11-12 14:35:00|2001|1998|1998.6|1995.6|2001.3|1998.3|1998.6|1995.6|144
1636728000000|2021-11-12 14:40:00|1998.9|1995.9|1998.4|1995.4|2000.4|1997.4|1997.6|1994.6|289
1636728300000|2021-11-12 14:45:00|1999.1|1996.1|2001.3|1998.3|2001.3|1998.3|1998.6|1995.6|279
1636728600000|2021-11-12 14:50:00|2000.4|1997.4|1999.4|1996.4|2001.3|1998.3|1999.3|1996.3|310
1636728900000|2021-11-12 14:55:00|1999.6|1996.6|1998.9|1995.9|2000.4|1997.4|1998.4|1995.4|139
1636729200000|2021-11-12 15:00:00|1999.3|1996.3|1999.6|1996.6|2001.4|1998.4|1998.6|1995.6|597
1636729500000|2021-11-12 15:05:00|1998.9|1995.9|1998.6|1995.6|1998.9|1995.9|1995.7|1992.7|289
1636729800000|2021-11-12 15:10:00|1997.6|1994.6|1997.9|1994.9|1998.6|1995.6|1997.6|1994.6|268
1636730100000|2021-11-12 15:15:00|1997.2|1994.2|2000.6|1997.6|2000.6|1997.6|1996.9|1993.9|617
1636730400000|2021-11-12 15:20:00|2000.7|1997.7|2004.6|2001.6|2004.6|2001.6|1999.9|1996.9|454
1636730700000|2021-11-12 15:25:00|2005.6|2002.6|2005.3|2002.3|2006.9|2003.9|2004.6|2001.6|965
1636731000000|2021-11-12 15:30:00|2005.4|2002.4|2006.4|2003.4|2006.6|2003.6|2005.3|2002.3|229
1636731300000|2021-11-12 15:35:00|2006.3|2003.3|2006.4|2003.4|2008.3|2005.3|2005.4|2002.4|129
1636731600000|2021-11-12 15:40:00|2006.6|2003.6|2007.4|2004.4|2007.4|2004.4|2006.4|2003.4|185
1636731900000|2021-11-12 15:45:00|2007.3|2004.3|2005.7|2002.7|2007.3|2004.3|2004.9|2001.9|477
1636732200000|2021-11-12 15:50:00|2005.9|2002.9|2005.6|2002.6|2005.9|2002.9|2004.9|2001.9|360
1636732500000|2021-11-12 15:55:00|2005.7|2002.7|2004.9|2001.9|2005.7|2002.7|2004.9|2001.9|127
1636732800000|2021-11-12 16:00:00|2005.6|2002.6|2004.9|2001.9|2005.9|2002.9|2004.6|2001.6|241
1636733100000|2021-11-12 16:05:00|2004.7|2001.7|2001.9|1998.9|2004.7|2001.7|2001.9|1998.9|311
1636733400000|2021-11-12 16:10:00|2002.9|1999.9|2002.4|1999.4|2004.2|2001.2|2001.9|1998.9|349
1636733700000|2021-11-12 16:15:00|2001.9|1998.9|2003.2|2000.2|2003.6|2000.6|2000.9|1997.9|274
1636734000000|2021-11-12 16:20:00|2002.9|1999.9|2002.7|1999.7|2003.2|2000.2|2001.6|1998.6|153
1636734300000|2021-11-12 16:25:00|2001.9|1998.9|2004.7|2001.7|2004.9|2001.9|2001.9|1998.9|235
1636734600000|2021-11-12 16:30:00|2004.9|2001.9|2002.9|1999.9|2004.9|2001.9|2002.7|1999.7|195
1636734900000|2021-11-12 16:35:00|2003.7|2000.7|2003.9|2000.9|2004.1|2001.1|2002.9|1999.9|280
1636735200000|2021-11-12 16:40:00|2003.7|2000.7|2004.7|2001.7|2004.7|2001.7|2003.7|2000.7|181
1636735500000|2021-11-12 16:45:00|2004.6|2001.6|2003.2|2000.2|2004.6|2001.6|2001.9|1998.9|202
1636735800000|2021-11-12 16:50:00|2002.9|1999.9|1999.9|1996.9|2003.9|2000.9|1999.9|1996.9|333
1636736100000|2021-11-12 16:55:00|1998.9|1995.9|2000.9|1997.9|2000.9|1997.9|1998.9|1995.9|144
1636736400000|2021-11-12 17:00:00|2000.6|1997.6|1994.9|1991.9|2000.7|1997.7|1994.9|1991.9|781
1636736700000|2021-11-12 17:05:00|1995.6|1992.6|1995.5|1992.5|1996.7|1993.7|1993.9|1990.9|432
1636737000000|2021-11-12 17:10:00|1995.9|1992.9|1996.9|1993.9|1997.9|1994.9|1995|1992|278
1636737300000|2021-11-12 17:15:00|1997.7|1994.7|1995.2|1992.2|1997.9|1994.9|1994.9|1991.9|307
1636737600000|2021-11-12 17:20:00|1995.9|1992.9|1995.2|1992.2|1997|1994|1994.9|1991.9|304
1636737900000|2021-11-12 17:25:00|1995.9|1992.9|1994.2|1991.2|1995.9|1992.9|1993.2|1990.2|174
1636738200000|2021-11-12 17:30:00|1994|1991|1993.2|1990.2|1994.2|1991.2|1990.2|1987.2|872
1636738500000|2021-11-12 17:35:00|1992.2|1989.2|1993.2|1990.2|1994.2|1991.2|1991.9|1988.9|392
1636738800000|2021-11-12 17:40:00|1994|1991|1993.2|1990.2|1994.2|1991.2|1992.2|1989.2|355
1636739100000|2021-11-12 17:45:00|1993|1990|1991|1988|1993.2|1990.2|1990.5|1987.5|382
1636739400000|2021-11-12 17:50:00|1991.9|1988.9|1995.7|1992.7|1997.6|1994.6|1991.9|1988.9|1311
1636739700000|2021-11-12 17:55:00|1995.9|1992.9|1995.5|1992.5|1999.1|1996.1|1995.4|1992.4|642
1636965000000|2021-11-15 08:30:00|1996.5|1993.5|1993.3|1990.3|1997.5|1994.5|1993.3|1990.3|122
1636965300000|2021-11-15 08:35:00|1993.5|1990.5|1996.1|1993.1|1998.2|1995.2|1993.5|1990.5|78
1636965600000|2021-11-15 08:40:00|1996|1993|1998.5|1995.5|1998.5|1995.5|1996|1993|47
1636965900000|2021-11-15 08:45:00|1998.6|1995.6|1997.3|1994.3|1998.6|1995.6|1996.6|1993.6|66
1636966200000|2021-11-15 08:50:00|1996.5|1993.5|1998.3|1995.3|1998.5|1995.5|1996.5|1993.5|31
1636966500000|2021-11-15 08:55:00|1998.5|1995.5|1998.6|1995.6|1998.6|1995.6|1998.5|1995.5|25
1636966800000|2021-11-15 09:00:00|1997.5|1994.5|1998.6|1995.6|1998.6|1995.6|1997.5|1994.5|16
1636967100000|2021-11-15 09:05:00|1998.5|1995.5|1998.6|1995.6|1998.6|1995.6|1998.5|1995.5|8
1636967400000|2021-11-15 09:10:00|1998.5|1995.5|1997.5|1994.5|1998.6|1995.6|1997.1|1994.1|60
1636967700000|2021-11-15 09:15:00|1996.8|1993.8|1993.6|1990.6|1996.8|1993.8|1993.6|1990.6|71
1636968000000|2021-11-15 09:20:00|1993.5|1990.5|1991.8|1988.8|1993.5|1990.5|1991.8|1988.8|36
1636968300000|2021-11-15 09:25:00|1992.1|1989.1|1992.5|1989.5|1993.5|1990.5|1992.1|1989.1|34
1636968600000|2021-11-15 09:30:00|1992.6|1989.6|1992.5|1989.5|1993.1|1990.1|1992.5|1989.5|20
1636968900000|2021-11-15 09:35:00|1991.8|1988.8|1997.5|1994.5|1997.5|1994.5|1991.5|1988.5|86
1636969200000|2021-11-15 09:40:00|1998.1|1995.1|1998.5|1995.5|1998.5|1995.5|1998.1|1995.1|41
1636969500000|2021-11-15 09:45:00|||||||||17
1636969800000|2021-11-15 09:50:00|1997.5|1994.5|1997.5|1994.5|1997.5|1994.5|1996.5|1993.5|86
1636970100000|2021-11-15 09:55:00|1998.1|1995.1|1997.5|1994.5|1998.5|1995.5|1996.8|1993.8|222
1636970400000|2021-11-15 10:00:00|1996.8|1993.8|1994.8|1991.8|1997.5|1994.5|1993.8|1990.8|186
1636970700000|2021-11-15 10:05:00|1994.6|1991.6|1995.8|1992.8|1996.8|1993.8|1994.6|1991.6|98
1636971000000|2021-11-15 10:10:00|1995.5|1992.5|1997.1|1994.1|1998.6|1995.6|1994.8|1991.8|110
1636971300000|2021-11-15 10:15:00|1996.8|1993.8|1996.1|1993.1|1996.8|1993.8|1995.8|1992.8|60
1636971600000|2021-11-15 10:20:00|1996.6|1993.6|1996.8|1993.8|1996.8|1993.8|1996.3|1993.3|11
1636971900000|2021-11-15 10:25:00|1996.5|1993.5|1996.6|1993.6|1996.6|1993.6|1995.8|1992.8|20
1636972200000|2021-11-15 10:30:00|1996.8|1993.8|1998.1|1995.1|1998.1|1995.1|1996.8|1993.8|126
1636972500000|2021-11-15 10:35:00|1997|1994|1997.5|1994.5|1998|1995|1996.1|1993.1|50
1636972800000|2021-11-15 10:40:00|1997.1|1994.1|1996.1|1993.1|1998|1995|1995.8|1992.8|102
1636973100000|2021-11-15 10:45:00|1996.5|1993.5|1998.1|1995.1|1998.1|1995.1|1996.5|1993.5|88
1636973400000|2021-11-15 10:50:00|1997.1|1994.1|1995.8|1992.8|1997.1|1994.1|1995.5|1992.5|440
1636973700000|2021-11-15 10:55:00|1995.5|1992.5|1998.1|1995.1|1998.3|1995.3|1993.5|1990.5|193
1636974000000|2021-11-15 11:00:00|1997.8|1994.8|1999.3|1996.3|2001.1|1998.1|1997.8|1994.8|339
1636974300000|2021-11-15 11:05:00|1999.5|1996.5|1998.3|1995.3|1999.8|1996.8|1997.9|1994.9|59
1636974600000|2021-11-15 11:10:00|1997.8|1994.8|1999.3|1996.3|1999.4|1996.4|1997.8|1994.8|24
1636974900000|2021-11-15 11:15:00|1998.4|1995.4|1999.4|1996.4|1999.4|1996.4|1998.4|1995.4|21
1636975200000|2021-11-15 11:20:00|1999.1|1996.1|1998.4|1995.4|1999.3|1996.3|1998.4|1995.4|29
1636975500000|2021-11-15 11:25:00|1997.9|1994.9|1997.4|1994.4|1997.9|1994.9|1997.4|1994.4|11
1636975800000|2021-11-15 11:30:00|||||||||18
1636976100000|2021-11-15 11:35:00|1997.1|1994.1|1997.4|1994.4|1997.4|1994.4|1996.4|1993.4|58
1636976400000|2021-11-15 11:40:00|1997.1|1994.1|1997.4|1994.4|1997.4|1994.4|1996.4|1993.4|14
1636976700000|2021-11-15 11:45:00|1996.4|1993.4|1996.4|1993.4|1998.3|1995.3|1995.9|1992.9|120
1636977000000|2021-11-15 11:50:00|1995.4|1992.4|1995.4|1992.4|1996.4|1993.4|1995.3|1992.3|62
1636977300000|2021-11-15 11:55:00|1995.8|1992.8|1996.4|1993.4|1996.4|1993.4|1995.8|1992.8|75
1636977600000|2021-11-15 12:00:00|1995.4|1992.4|1996.4|1993.4|1997.3|1994.3|1995.4|1992.4|89
1636977900000|2021-11-15 12:05:00|1996.8|1993.8|1996.4|1993.4|1997.1|1994.1|1996.4|1993.4|19
1636978200000|2021-11-15 12:10:00|1997.3|1994.3|1998.4|1995.4|1998.4|1995.4|1997.3|1994.3|63
1636978500000|2021-11-15 12:15:00|1998.3|1995.3|1997.4|1994.4|1998.3|1995.3|1997.4|1994.4|42
1636978800000|2021-11-15 12:20:00|||||||||3
1636979100000|2021-11-15 12:25:00|1997.8|1994.8|1998.4|1995.4|1998.4|1995.4|1997.4|1994.4|22
1636979400000|2021-11-15 12:30:00|1998.3|1995.3|1997.4|1994.4|1998.3|1995.3|1997.4|1994.4|25
1636979700000|2021-11-15 12:35:00|1997.8|1994.8|1995.4|1992.4|1997.8|1994.8|1995.4|1992.4|30
1636980000000|2021-11-15 12:40:00|1994.4|1991.4|1996.1|1993.1|1996.3|1993.3|1993.9|1990.9|126
1636980300000|2021-11-15 12:45:00|1996.3|1993.3|1997.4|1994.4|1997.4|1994.4|1996.1|1993.1|119
1636980600000|2021-11-15 12:50:00|1997.3|1994.3|1997.4|1994.4|1998.3|1995.3|1996.4|1993.4|56
1636980900000|2021-11-15 12:55:00|1998.3|1995.3|1996.1|1993.1|1998.3|1995.3|1995.4|1992.4|182
1636981200000|2021-11-15 13:00:00|1996.3|1993.3|1996.4|1993.4|2000.3|1997.3|1996.3|1993.3|281
1636981500000|2021-11-15 13:05:00|1996.3|1993.3|1995.4|1992.4|1996.4|1993.4|1994.1|1991.1|234
1636981800000|2021-11-15 13:10:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1994.4|1991.4|195
1636982100000|2021-11-15 13:15:00|1995.6|1992.6|1996.3|1993.3|1996.3|1993.3|1995.3|1992.3|73
1636982400000|2021-11-15 13:20:00|1995.9|1992.9|1996.4|1993.4|1996.4|1993.4|1995.3|1992.3|74
1636982700000|2021-11-15 13:25:00|1997.4|1994.4|1998.3|1995.3|1998.4|1995.4|1997.4|1994.4|90
1636983000000|2021-11-15 13:30:00|1998.4|1995.4|2000.1|1997.1|2000.9|1997.9|1998.4|1995.4|144
1636983300000|2021-11-15 13:35:00|1999.4|1996.4|2000.9|1997.9|2000.9|1997.9|1999.1|1996.1|104
1636983600000|2021-11-15 13:40:00|2000.8|1997.8|2002.9|1999.9|2002.9|1999.9|2000.8|1997.8|434
1636983900000|2021-11-15 13:45:00|2002.8|1999.8|1999.1|1996.1|2002.8|1999.8|1999.1|1996.1|96
1636984200000|2021-11-15 13:50:00|1999.9|1996.9|2000.9|1997.9|2001.4|1998.4|1999.9|1996.9|95
1636984500000|2021-11-15 13:55:00|2000.8|1997.8|2001.8|1998.8|2001.8|1998.8|2000.8|1997.8|39
1636984800000|2021-11-15 14:00:00|2002.9|1999.9|2005.4|2002.4|2005.4|2002.4|2002.9|1999.9|275
1636985100000|2021-11-15 14:05:00|2004.6|2001.6|2003.8|2000.8|2004.6|2001.6|2003.8|2000.8|120
1636985400000|2021-11-15 14:10:00|2003.6|2000.6|2003.6|2000.6|2003.6|2000.6|2002.8|1999.8|102
1636985700000|2021-11-15 14:15:00|2002.9|1999.9|1999.1|1996.1|2003.6|2000.6|1998.8|1995.8|545
1636986000000|2021-11-15 14:20:00|1999.3|1996.3|2001.1|1998.1|2001.3|1998.3|1999.3|1996.3|96
1636986300000|2021-11-15 14:25:00|2001.3|1998.3|2000.3|1997.3|2001.3|1998.3|2000.1|1997.1|24
1636986600000|2021-11-15 14:30:00|2001.1|1998.1|2000.3|1997.3|2002.1|1999.1|2000.1|1997.1|153
1636986900000|2021-11-15 14:35:00|2000.1|1997.1|2001.1|1998.1|2001.1|1998.1|1999.1|1996.1|68
1636987200000|2021-11-15 14:40:00|2001.3|1998.3|1998.3|1995.3|2002.1|1999.1|1997.3|1994.3|405
1636987500000|2021-11-15 14:45:00|1998.9|1995.9|1998.3|1995.3|1999.1|1996.1|1997.4|1994.4|154
1636987800000|2021-11-15 14:50:00|1998.4|1995.4|1998.3|1995.3|1999.3|1996.3|1998.3|1995.3|75
1636988100000|2021-11-15 14:55:00|1998.1|1995.1|1996.3|1993.3|1998.3|1995.3|1996.3|1993.3|217
1636988400000|2021-11-15 15:00:00|1996.4|1993.4|1997.1|1994.1|1997.4|1994.4|1996.4|1993.4|80
1636988700000|2021-11-15 15:05:00|1996.8|1993.8|1997.3|1994.3|1997.4|1994.4|1996.4|1993.4|138
1636989000000|2021-11-15 15:10:00|1997.9|1994.9|1998.3|1995.3|1998.3|1995.3|1997.1|1994.1|43
1636989300000|2021-11-15 15:15:00|1998.4|1995.4|1999.1|1996.1|2000.1|1997.1|1998.3|1995.3|100
1636989600000|2021-11-15 15:20:00|1999.3|1996.3|1998.1|1995.1|2000.1|1997.1|1998.1|1995.1|83
1636989900000|2021-11-15 15:25:00|1998.9|1995.9|2000.1|1997.1|2000.3|1997.3|1998.4|1995.4|75
1636990200000|2021-11-15 15:30:00|2000.4|1997.4|2002.1|1999.1|2002.1|1999.1|2000.4|1997.4|140
1636990500000|2021-11-15 15:35:00|2001.9|1998.9|2002.6|1999.6|2002.8|1999.8|2000.8|1997.8|265
1636990800000|2021-11-15 15:40:00|2003.1|2000.1|2003.4|2000.4|2003.8|2000.8|2002.6|1999.6|186
1636991100000|2021-11-15 15:45:00|2003.8|2000.8|2002.6|1999.6|2003.8|2000.8|2002.6|1999.6|410
1636991400000|2021-11-15 15:50:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2002.4|1999.4|343
1636991700000|2021-11-15 15:55:00|2001.4|1998.4|2001.4|1998.4|2002.3|1999.3|2001.4|1998.4|80
1636992000000|2021-11-15 16:00:00|2001.1|1998.1|2000.1|1997.1|2001.3|1998.3|1999.3|1996.3|383
1636992300000|2021-11-15 16:05:00|2000.4|1997.4|1997.4|1994.4|2000.4|1997.4|1997.4|1994.4|436
1636992600000|2021-11-15 16:10:00|1996.8|1993.8|1995.6|1992.6|1996.8|1993.8|1994.8|1991.8|84
1636992900000|2021-11-15 16:15:00|1995.4|1992.4|1990.4|1987.4|1995.4|1992.4|1988.4|1985.4|1267
1636993200000|2021-11-15 16:20:00|1991.1|1988.1|1991.4|1988.4|1991.4|1988.4|1990.4|1987.4|156
1636993500000|2021-11-15 16:25:00|1991.8|1988.8|1990.6|1987.6|1992.4|1989.4|1990.4|1987.4|201
1636993800000|2021-11-15 16:30:00|1990.4|1987.4|1990.6|1987.6|1990.8|1987.8|1989.8|1986.8|148
1636994100000|2021-11-15 16:35:00|1990.8|1987.8|1987.8|1984.8|1992.4|1989.4|1985.8|1982.8|937
1636994400000|2021-11-15 16:40:00|1987.6|1984.6|1987.6|1984.6|1988.4|1985.4|1985.8|1982.8|431
1636994700000|2021-11-15 16:45:00|1987.9|1984.9|1989.1|1986.1|1989.8|1986.8|1987.4|1984.4|303
1636995000000|2021-11-15 16:50:00|1988.9|1985.9|1988.6|1985.6|1989.8|1986.8|1988.6|1985.6|147
1636995300000|2021-11-15 16:55:00|1988.8|1985.8|1989.4|1986.4|1989.6|1986.6|1988.8|1985.8|239
1636995600000|2021-11-15 17:00:00|1988.4|1985.4|1987.4|1984.4|1988.4|1985.4|1986.4|1983.4|350
1636995900000|2021-11-15 17:05:00|1987.6|1984.6|1979.8|1976.8|1988.4|1985.4|1979.8|1976.8|379
1636996200000|2021-11-15 17:10:00|1977.7|1974.7|1970.9|1967.9|1977.7|1974.7|1962.6|1959.6|2355
1636996500000|2021-11-15 17:15:00|1970.8|1967.8|1973.1|1970.1|1976.3|1973.3|1969.9|1966.9|643
1636996800000|2021-11-15 17:20:00|1972.9|1969.9|1971.9|1968.9|1972.9|1969.9|1970.1|1967.1|410
1636997100000|2021-11-15 17:25:00|1972.1|1969.1|1970.9|1967.9|1972.1|1969.1|1968.9|1965.9|348
1636997400000|2021-11-15 17:30:00|1970.1|1967.1|1967.2|1964.2|1970.1|1967.1|1966.4|1963.4|613
1636997700000|2021-11-15 17:35:00|1967.1|1964.1|1967.4|1964.4|1970.1|1967.1|1966.2|1963.2|553
1636998000000|2021-11-15 17:40:00|1968.1|1965.1|1969.2|1966.2|1969.2|1966.2|1966.4|1963.4|237
1636998300000|2021-11-15 17:45:00|1969.9|1966.9|1966.1|1963.1|1969.9|1966.9|1966.1|1963.1|393
1636998600000|2021-11-15 17:50:00|1965.9|1962.9|1969.1|1966.1|1969.8|1966.8|1965.9|1962.9|1874
1636998900000|2021-11-15 17:55:00|1969.4|1966.4|1967.8|1964.8|1969.8|1966.8|1966.1|1963.1|1321
1637051400000|2021-11-16 08:30:00|1964.3|1961.3|1964.3|1961.3|1964.3|1961.3|1962|1959|625
1637051700000|2021-11-16 08:35:00|1964.2|1961.2|1963.3|1960.3|1964.3|1961.3|1962.2|1959.2|381
1637052000000|2021-11-16 08:40:00|1963.5|1960.5|1964.2|1961.2|1964.5|1961.5|1961.5|1958.5|620
1637052300000|2021-11-16 08:45:00|1963.5|1960.5|1966.2|1963.2|1966.2|1963.2|1963.2|1960.2|161
1637052600000|2021-11-16 08:50:00|1966|1963|1965.7|1962.7|1966.2|1963.2|1965.2|1962.2|90
1637052900000|2021-11-16 08:55:00|1966|1963|1968.3|1965.3|1968.8|1965.8|1966|1963|575
1637053200000|2021-11-16 09:00:00|1968.2|1965.2|1969|1966|1969|1966|1966.8|1963.8|37
1637053500000|2021-11-16 09:05:00|1969.8|1966.8|1970|1967|1970|1967|1969|1966|92
1637053800000|2021-11-16 09:10:00|1969.8|1966.8|1970.8|1967.8|1971|1968|1969.8|1966.8|60
1637054100000|2021-11-16 09:15:00|1971|1968|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|80
1637054400000|2021-11-16 09:20:00|1972|1969|1971|1968|1972|1969|1971|1968|65
1637054700000|2021-11-16 09:25:00|1972|1969|1972|1969|1972|1969|1972|1969|18
1637055000000|2021-11-16 09:30:00|1971|1968|1972|1969|1973|1970|1971|1968|66
1637055300000|2021-11-16 09:35:00|1971.8|1968.8|1971.8|1968.8|1971.8|1968.8|1971.8|1968.8|16
1637055600000|2021-11-16 09:40:00|1971|1968|1969.8|1966.8|1971|1968|1969.8|1966.8|127
1637055900000|2021-11-16 09:45:00|1970|1967|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|76
1637056200000|2021-11-16 09:50:00|1970|1967|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|43
1637056500000|2021-11-16 09:55:00|1970.8|1967.8|1970.8|1967.8|1970.8|1967.8|1970.7|1967.7|42
1637056800000|2021-11-16 10:00:00|1971.8|1968.8|1973|1970|1973|1970|1971.8|1968.8|94
1637057100000|2021-11-16 10:05:00|1973.8|1970.8|1974|1971|1974|1971|1973.7|1970.7|63
1637057400000|2021-11-16 10:10:00|1973.8|1970.8|1972.8|1969.8|1973.8|1970.8|1972.8|1969.8|61
1637057700000|2021-11-16 10:15:00|1972.7|1969.7|1972.8|1969.8|1972.8|1969.8|1972.7|1969.7|28
1637058000000|2021-11-16 10:20:00|1972.7|1969.7|1973.7|1970.7|1973.7|1970.7|1972.7|1969.7|47
1637058300000|2021-11-16 10:25:00|1974.7|1971.7|1975.2|1972.2|1975.7|1972.7|1973.7|1970.7|89
1637058600000|2021-11-16 10:30:00|1974.8|1971.8|1974.7|1971.7|1975.7|1972.7|1973.8|1970.8|100
1637058900000|2021-11-16 10:35:00|1975.7|1972.7|1975.7|1972.7|1975.7|1972.7|1975.5|1972.5|60
1637059200000|2021-11-16 10:40:00|1975.5|1972.5|1976.7|1973.7|1976.7|1973.7|1975.5|1972.5|39
1637059500000|2021-11-16 10:45:00|1976.5|1973.5|1976.7|1973.7|1976.7|1973.7|1976.5|1973.5|32
1637059800000|2021-11-16 10:50:00|1976.5|1973.5|1980.3|1977.3|1981.3|1978.3|1976.5|1973.5|276
1637060100000|2021-11-16 10:55:00|1980.5|1977.5|1981.3|1978.3|1981.6|1978.6|1980.5|1977.5|89
1637060400000|2021-11-16 11:00:00|1981.5|1978.5|1982.3|1979.3|1982.3|1979.3|1981.3|1978.3|263
1637060700000|2021-11-16 11:05:00|1981.3|1978.3|1980.3|1977.3|1981.5|1978.5|1980.3|1977.3|127
1637061000000|2021-11-16 11:10:00|1981.1|1978.1|1982.3|1979.3|1982.3|1979.3|1981.1|1978.1|70
1637061300000|2021-11-16 11:15:00|1981.3|1978.3|1981.1|1978.1|1981.3|1978.3|1981|1978|93
1637061600000|2021-11-16 11:20:00|1981|1978|1982|1979|1982.1|1979.1|1980.3|1977.3|72
1637061900000|2021-11-16 11:25:00|1982.1|1979.1|1982.3|1979.3|1982.3|1979.3|1982|1979|20
1637062200000|2021-11-16 11:30:00|1982.1|1979.1|1983|1980|1983|1980|1982.1|1979.1|90
1637062500000|2021-11-16 11:35:00|1982.3|1979.3|1985|1982|1985|1982|1982.1|1979.1|38
1637062800000|2021-11-16 11:40:00|1986.1|1983.1|1985.1|1982.1|1986.1|1983.1|1984.1|1981.1|122
1637063100000|2021-11-16 11:45:00|1985.3|1982.3|1984.1|1981.1|1985.3|1982.3|1984.1|1981.1|30
1637063400000|2021-11-16 11:50:00|1984|1981|1983.3|1980.3|1984.1|1981.1|1983.3|1980.3|50
1637063700000|2021-11-16 11:55:00|1984.1|1981.1|1982.1|1979.1|1984.1|1981.1|1982.1|1979.1|46
1637064000000|2021-11-16 12:00:00|1982.3|1979.3|1982.6|1979.6|1983|1980|1981.1|1978.1|105
1637064300000|2021-11-16 12:05:00|1982.3|1979.3|1982.6|1979.6|1982.6|1979.6|1981.3|1978.3|70
1637064600000|2021-11-16 12:10:00|1982.3|1979.3|1979.3|1976.3|1982.3|1979.3|1979.3|1976.3|84
1637064900000|2021-11-16 12:15:00|1981|1978|1981.3|1978.3|1982.1|1979.1|1981|1978|247
1637065200000|2021-11-16 12:20:00|1981.6|1978.6|1982.1|1979.1|1982.1|1979.1|1981.6|1978.6|26
1637065500000|2021-11-16 12:25:00|1982|1979|1982.1|1979.1|1982.1|1979.1|1981.1|1978.1|13
1637065800000|2021-11-16 12:30:00|1982.3|1979.3|1983|1980|1983.1|1980.1|1982.1|1979.1|82
1637066100000|2021-11-16 12:35:00|1982.1|1979.1|1983.1|1980.1|1983.1|1980.1|1981.1|1978.1|77
1637066400000|2021-11-16 12:40:00|1983.3|1980.3|1982|1979|1983.3|1980.3|1981.8|1978.8|57
1637066700000|2021-11-16 12:45:00|1982.3|1979.3|1978.8|1975.8|1982.3|1979.3|1978.1|1975.1|147
1637067000000|2021-11-16 12:50:00|1978.6|1975.6|1982.5|1979.5|1982.6|1979.6|1978.6|1975.6|90
1637067300000|2021-11-16 12:55:00|1981.8|1978.8|1977|1974|1982.5|1979.5|1976.8|1973.8|335
1637067600000|2021-11-16 13:00:00|1978|1975|1979|1976|1979.6|1976.6|1977|1974|170
1637067900000|2021-11-16 13:05:00|1979.6|1976.6|1978.8|1975.8|1980.6|1977.6|1978|1975|103
1637068200000|2021-11-16 13:10:00|1979.6|1976.6|1979.8|1976.8|1981|1978|1978.3|1975.3|199
1637068500000|2021-11-16 13:15:00|1980|1977|1980.8|1977.8|1980.8|1977.8|1978.8|1975.8|71
1637068800000|2021-11-16 13:20:00|1981|1978|1980|1977|1981|1978|1979.8|1976.8|108
1637069100000|2021-11-16 13:25:00|1979|1976|1982|1979|1983|1980|1979|1976|268
1637069400000|2021-11-16 13:30:00|1981|1978|1982|1979|1982.8|1979.8|1980|1977|203
1637069700000|2021-11-16 13:35:00|1982.6|1979.6|1982.8|1979.8|1982.8|1979.8|1981.8|1978.8|110
1637070000000|2021-11-16 13:40:00|1982.6|1979.6|1984.6|1981.6|1984.6|1981.6|1981|1978|258
1637070300000|2021-11-16 13:45:00|1984.8|1981.8|1985.3|1982.3|1985.3|1982.3|1983.8|1980.8|254
1637070600000|2021-11-16 13:50:00|1985.6|1982.6|1985.8|1982.8|1985.8|1982.8|1984.6|1981.6|103
1637070900000|2021-11-16 13:55:00|1986.6|1983.6|1990.1|1987.1|1991.1|1988.1|1986.6|1983.6|877
1637071200000|2021-11-16 14:00:00|1990.3|1987.3|1989.3|1986.3|1990.6|1987.6|1988.3|1985.3|293
1637071500000|2021-11-16 14:05:00|1988.3|1985.3|1987.6|1984.6|1989.3|1986.3|1986.3|1983.3|185
1637071800000|2021-11-16 14:10:00|1987.5|1984.5|1986.6|1983.6|1987.6|1984.6|1984.6|1981.6|291
1637072100000|2021-11-16 14:15:00|1987|1984|1983.6|1980.6|1987|1984|1982.6|1979.6|463
1637072400000|2021-11-16 14:20:00|1983.3|1980.3|1983|1980|1984|1981|1982.1|1979.1|241
1637072700000|2021-11-16 14:25:00|1983.3|1980.3|1982|1979|1984|1981|1981.6|1978.6|76
1637073000000|2021-11-16 14:30:00|1981.6|1978.6|1982.5|1979.5|1984.5|1981.5|1981.6|1978.6|363
1637073300000|2021-11-16 14:35:00|1981.5|1978.5|1981.3|1978.3|1981.5|1978.5|1979.8|1976.8|210
1637073600000|2021-11-16 14:40:00|1980.6|1977.6|1978.6|1975.6|1980.6|1977.6|1977.6|1974.6|305
1637073900000|2021-11-16 14:45:00|1979.5|1976.5|1978.3|1975.3|1979.5|1976.5|1977.5|1974.5|354
1637074200000|2021-11-16 14:50:00|1978.5|1975.5|1977.3|1974.3|1979.3|1976.3|1977.3|1974.3|130
1637074500000|2021-11-16 14:55:00|1976.8|1973.8|1979.1|1976.1|1980|1977|1976.3|1973.3|316
1637074800000|2021-11-16 15:00:00|1979|1976|1978|1975|1979|1976|1977|1974|215
1637075100000|2021-11-16 15:05:00|1977.1|1974.1|1977|1974|1978.3|1975.3|1976.6|1973.6|173
1637075400000|2021-11-16 15:10:00|1977.8|1974.8|1981.5|1978.5|1982|1979|1977.8|1974.8|255
1637075700000|2021-11-16 15:15:00|1981|1978|1980.8|1977.8|1982|1979|1980.6|1977.6|172
1637076000000|2021-11-16 15:20:00|1980.6|1977.6|1985.6|1982.6|1985.6|1982.6|1979.8|1976.8|478
1637076300000|2021-11-16 15:25:00|1985.1|1982.1|1982.6|1979.6|1986.3|1983.3|1981.8|1978.8|203
1637076600000|2021-11-16 15:30:00|1982|1979|1985.3|1982.3|1985.6|1982.6|1982|1979|163
1637076900000|2021-11-16 15:35:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1984.6|1981.6|127
1637077200000|2021-11-16 15:40:00|1986.8|1983.8|1987.4|1984.4|1987.8|1984.8|1986.6|1983.6|406
1637077500000|2021-11-16 15:45:00|1987.6|1984.6|1988.3|1985.3|1988.6|1985.6|1986.1|1983.1|354
1637077800000|2021-11-16 15:50:00|1987.9|1984.9|1989.6|1986.6|1992.8|1989.8|1987.9|1984.9|265
1637078100000|2021-11-16 15:55:00|1989.8|1986.8|1991.6|1988.6|1991.8|1988.8|1989.8|1986.8|262
1637078400000|2021-11-16 16:00:00|1990.8|1987.8|1987.9|1984.9|1991.3|1988.3|1987.8|1984.8|297
1637078700000|2021-11-16 16:05:00|1987.8|1984.8|1988.6|1985.6|1988.6|1985.6|1985.8|1982.8|326
1637079000000|2021-11-16 16:10:00|1987.8|1984.8|1988.6|1985.6|1988.6|1985.6|1986.8|1983.8|191
1637079300000|2021-11-16 16:15:00|1988.8|1985.8|1988.9|1985.9|1988.9|1985.9|1987.9|1984.9|131
1637079600000|2021-11-16 16:20:00|1989.3|1986.3|1992.4|1989.4|1992.6|1989.6|1989.3|1986.3|525
1637079900000|2021-11-16 16:25:00|1992.6|1989.6|1992.3|1989.3|1993.4|1990.4|1992.3|1989.3|528
1637080200000|2021-11-16 16:30:00|1991.4|1988.4|1991.3|1988.3|1992.3|1989.3|1990.3|1987.3|251
1637080500000|2021-11-16 16:35:00|1990.8|1987.8|1991.3|1988.3|1991.3|1988.3|1990.8|1987.8|122
1637080800000|2021-11-16 16:40:00|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|1990.3|1987.3|115
1637081100000|2021-11-16 16:45:00|1991.3|1988.3|1988.3|1985.3|1991.3|1988.3|1988.3|1985.3|150
1637081400000|2021-11-16 16:50:00|1988.4|1985.4|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|146
1637081700000|2021-11-16 16:55:00|1990.4|1987.4|1988.9|1985.9|1991.3|1988.3|1988.9|1985.9|242
1637082000000|2021-11-16 17:00:00|1989.6|1986.6|1987.6|1984.6|1989.6|1986.6|1987.6|1984.6|71
1637082300000|2021-11-16 17:05:00|1988.6|1985.6|1988.8|1985.8|1989.6|1986.6|1988.4|1985.4|178
1637082600000|2021-11-16 17:10:00|1988.6|1985.6|1988.6|1985.6|1988.8|1985.8|1988.6|1985.6|31
1637082900000|2021-11-16 17:15:00|1989.3|1986.3|1989.6|1986.6|1989.6|1986.6|1989.3|1986.3|63
1637083200000|2021-11-16 17:20:00|1990.6|1987.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|74
1637083500000|2021-11-16 17:25:00|1990.6|1987.6|1991.6|1988.6|1991.6|1988.6|1990.6|1987.6|50
1637083800000|2021-11-16 17:30:00|1991.8|1988.8|1991.6|1988.6|1991.8|1988.8|1991.6|1988.6|52
1637084100000|2021-11-16 17:35:00|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|1992.6|1989.6|107
1637084400000|2021-11-16 17:40:00|1991.6|1988.6|1990.6|1987.6|1991.6|1988.6|1990.6|1987.6|159
1637084700000|2021-11-16 17:45:00|1989.6|1986.6|1988.9|1985.9|1989.8|1986.8|1987.9|1984.9|264
1637085000000|2021-11-16 17:50:00|1989.6|1986.6|1989.9|1986.9|1993.3|1990.3|1987.9|1984.9|2079
1637085300000|2021-11-16 17:55:00|1989.8|1986.8|1991.1|1988.1|1992.6|1989.6|1988.9|1985.9|816
1637085600000|2021-11-16 18:00:00|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|0
1637137800000|2021-11-17 08:30:00|1988.8|1985.8|1994.5|1991.5|1994.5|1991.5|1988.6|1985.6|217
1637138100000|2021-11-17 08:35:00|1994.3|1991.3|1990.6|1987.6|1994.3|1991.3|1990.6|1987.6|240
1637138400000|2021-11-17 08:40:00|1991|1988|1989.6|1986.6|1991.5|1988.5|1988.8|1985.8|62
1637138700000|2021-11-17 08:45:00|1990|1987|1991.6|1988.6|1992.5|1989.5|1990|1987|69
1637139000000|2021-11-17 08:50:00|1993.5|1990.5|1994.6|1991.6|1994.8|1991.8|1993.5|1990.5|55
1637139300000|2021-11-17 08:55:00|1994.5|1991.5|1994.8|1991.8|1994.8|1991.8|1994.5|1991.5|33
1637139600000|2021-11-17 09:00:00|1996.8|1993.8|1999.6|1996.6|2001.6|1998.6|1996.6|1993.6|470
1637139900000|2021-11-17 09:05:00|1999.5|1996.5|1999.1|1996.1|1999.8|1996.8|1998.5|1995.5|150
1637140200000|2021-11-17 09:10:00|1998.8|1995.8|1999.3|1996.3|1999.8|1996.8|1998.5|1995.5|91
1637140500000|2021-11-17 09:15:00|1999.5|1996.5|2001.1|1998.1|2001.3|1998.3|1999.3|1996.3|38
1637140800000|2021-11-17 09:20:00|2001.3|1998.3|2002.3|1999.3|2003.1|2000.1|2001.3|1998.3|390
1637141100000|2021-11-17 09:25:00|2002.1|1999.1|2000.5|1997.5|2002.1|1999.1|2000.5|1997.5|115
1637141400000|2021-11-17 09:30:00|2000.1|1997.1|2000.5|1997.5|2000.5|1997.5|1998.5|1995.5|156
1637141700000|2021-11-17 09:35:00|2000.3|1997.3|2002.1|1999.1|2002.1|1999.1|1999.3|1996.3|106
1637142000000|2021-11-17 09:40:00|2001.8|1998.8|2001.3|1998.3|2002.1|1999.1|2001.3|1998.3|64
1637142300000|2021-11-17 09:45:00|2001.1|1998.1|2000.5|1997.5|2001.1|1998.1|2000.3|1997.3|62
1637142600000|2021-11-17 09:50:00|2000.6|1997.6|2001.3|1998.3|2001.5|1998.5|2000.6|1997.6|81
1637142900000|2021-11-17 09:55:00|2001.8|1998.8|2002.3|1999.3|2002.3|1999.3|2001.8|1998.8|36
1637143200000|2021-11-17 10:00:00|2002.1|1999.1|2002.3|1999.3|2002.3|1999.3|2002.1|1999.1|59
1637143500000|2021-11-17 10:05:00|2002.1|1999.1|2002.3|1999.3|2002.3|1999.3|2002.1|1999.1|35
1637143800000|2021-11-17 10:10:00|2002.5|1999.5|2003.1|2000.1|2003.1|2000.1|2002.1|1999.1|85
1637144100000|2021-11-17 10:15:00|2002.6|1999.6|2003.3|2000.3|2003.3|2000.3|2002.6|1999.6|40
1637144400000|2021-11-17 10:20:00|2004.1|2001.1|2004.1|2001.1|2005.1|2002.1|2003.3|2000.3|250
1637144700000|2021-11-17 10:25:00|2004.3|2001.3|2004.1|2001.1|2004.3|2001.3|2003.3|2000.3|70
1637145000000|2021-11-17 10:30:00|2004.5|2001.5|2003.3|2000.3|2004.5|2001.5|2003.3|2000.3|81
1637145300000|2021-11-17 10:35:00|2004.3|2001.3|2003.8|2000.8|2004.5|2001.5|2003.5|2000.5|91
1637145600000|2021-11-17 10:40:00|2004|2001|2000.5|1997.5|2004.3|2001.3|2000.5|1997.5|145
1637145900000|2021-11-17 10:45:00|2001.1|1998.1|2000.3|1997.3|2001.5|1998.5|2000.3|1997.3|45
1637146200000|2021-11-17 10:50:00|2000.1|1997.1|2000.5|1997.5|2000.5|1997.5|1999.5|1996.5|21
1637146500000|2021-11-17 10:55:00|2000.3|1997.3|1998.1|1995.1|2000.5|1997.5|1998.1|1995.1|43
1637146800000|2021-11-17 11:00:00|1998|1995|2000.3|1997.3|2000.5|1997.5|1998|1995|73
1637147100000|2021-11-17 11:05:00|2000.9|1997.9|2003.1|2000.1|2003.1|2000.1|2000.9|1997.9|142
1637147400000|2021-11-17 11:10:00|2002.5|1999.5|2004.1|2001.1|2004.1|2001.1|2002.3|1999.3|57
1637147700000|2021-11-17 11:15:00|2003.5|2000.5|2003.1|2000.1|2004.1|2001.1|2002.5|1999.5|125
1637148000000|2021-11-17 11:20:00|2003.5|2000.5|2003.3|2000.3|2003.5|2000.5|2003.3|2000.3|17
1637148300000|2021-11-17 11:25:00|2003.6|2000.6|2002.5|1999.5|2003.8|2000.8|2002.5|1999.5|50
1637148600000|2021-11-17 11:30:00|2002.3|1999.3|2003.1|2000.1|2003.3|2000.3|2002.3|1999.3|38
1637148900000|2021-11-17 11:35:00|2002.5|1999.5|2002.3|1999.3|2002.8|1999.8|2002.3|1999.3|19
1637149200000|2021-11-17 11:40:00|2002.1|1999.1|2000.5|1997.5|2003.5|2000.5|2000.5|1997.5|198
1637149500000|2021-11-17 11:45:00|2000.6|1997.6|2000.3|1997.3|2001.5|1998.5|2000.3|1997.3|82
1637149800000|2021-11-17 11:50:00|2000.5|1997.5|2000.3|1997.3|2000.5|1997.5|2000.1|1997.1|10
1637150100000|2021-11-17 11:55:00|2001.1|1998.1|2001.1|1998.1|2001.1|1998.1|2000.8|1997.8|10
1637150400000|2021-11-17 12:00:00|2001.5|1998.5|2003.3|2000.3|2003.3|2000.3|2001.3|1998.3|31
1637150700000|2021-11-17 12:05:00|2004.1|2001.1|2004.1|2001.1|2004.1|2001.1|2003.8|2000.8|49
1637151000000|2021-11-17 12:10:00|2005.1|2002.1|2006.1|2003.1|2007.1|2004.1|2004.1|2001.1|875
1637151300000|2021-11-17 12:15:00|2005.6|2002.6|2007.1|2004.1|2007.1|2004.1|2005.1|2002.1|134
1637151600000|2021-11-17 12:20:00|2006.9|2003.9|2006.4|2003.4|2007.1|2004.1|2006.1|2003.1|33
1637151900000|2021-11-17 12:25:00|2006.3|2003.3|2004.6|2001.6|2006.8|2003.8|2004.3|2001.3|77
1637152200000|2021-11-17 12:30:00|2005.1|2002.1|2005.9|2002.9|2005.9|2002.9|2005.1|2002.1|19
1637152500000|2021-11-17 12:35:00|2006.1|2003.1|2005.1|2002.1|2006.4|2003.4|2005.1|2002.1|95
1637152800000|2021-11-17 12:40:00|2005.4|2002.4|2005.1|2002.1|2005.9|2002.9|2005.1|2002.1|77
1637153100000|2021-11-17 12:45:00|2004.3|2001.3|2005.1|2002.1|2005.1|2002.1|2004.1|2001.1|36
1637153400000|2021-11-17 12:50:00|2006.1|2003.1|2008.4|2005.4|2008.9|2005.9|2006.1|2003.1|553
1637153700000|2021-11-17 12:55:00|2008.1|2005.1|2006.9|2003.9|2008.8|2005.8|2006.6|2003.6|770
1637154000000|2021-11-17 13:00:00|2006.6|2003.6|2009.1|2006.1|2009.3|2006.3|2006.6|2003.6|349
1637154300000|2021-11-17 13:05:00|2009.3|2006.3|2009.1|2006.1|2009.3|2006.3|2008.3|2005.3|366
1637154600000|2021-11-17 13:10:00|2008.9|2005.9|2008.8|2005.8|2008.9|2005.9|2008.1|2005.1|347
1637154900000|2021-11-17 13:15:00|2008.9|2005.9|2013.4|2010.4|2013.4|2010.4|2008.8|2005.8|975
1637155200000|2021-11-17 13:20:00|2013.1|2010.1|2013.4|2010.4|2015.1|2012.1|2012.2|2009.2|1158
1637155500000|2021-11-17 13:25:00|2013.7|2010.7|2012.4|2009.4|2014.1|2011.1|2011.4|2008.4|416
1637155800000|2021-11-17 13:30:00|2013.1|2010.1|2014.1|2011.1|2014.1|2011.1|2011.4|2008.4|399
1637156100000|2021-11-17 13:35:00|2014.2|2011.2|2015.1|2012.1|2015.1|2012.1|2014.1|2011.1|222
1637156400000|2021-11-17 13:40:00|2014.4|2011.4|2014.2|2011.2|2015.1|2012.1|2014.1|2011.1|432
1637156700000|2021-11-17 13:45:00|2014.4|2011.4|2014.2|2011.2|2015.1|2012.1|2013.4|2010.4|801
1637157000000|2021-11-17 13:50:00|2014.1|2011.1|2015.1|2012.1|2015.2|2012.2|2014.1|2011.1|217
1637157300000|2021-11-17 13:55:00|2015.2|2012.2|2015.6|2012.6|2016.1|2013.1|2015.1|2012.1|293
1637157600000|2021-11-17 14:00:00|2015.2|2012.2|2014.2|2011.2|2015.6|2012.6|2014.1|2011.1|126
1637157900000|2021-11-17 14:05:00|2014.4|2011.4|2014.2|2011.2|2016.1|2013.1|2014.1|2011.1|247
1637158200000|2021-11-17 14:10:00|2014.6|2011.6|2011.4|2008.4|2015.1|2012.1|2010.4|2007.4|441
1637158500000|2021-11-17 14:15:00|2012.1|2009.1|2008.6|2005.6|2012.1|2009.1|2008.4|2005.4|400
1637158800000|2021-11-17 14:20:00|2008.9|2005.9|2011.2|2008.2|2011.2|2008.2|2008.9|2005.9|107
1637159100000|2021-11-17 14:25:00|2011.4|2008.4|2012.2|2009.2|2012.2|2009.2|2011.2|2008.2|86
1637159400000|2021-11-17 14:30:00|2012.9|2009.9|2014.1|2011.1|2014.1|2011.1|2012.4|2009.4|284
1637159700000|2021-11-17 14:35:00|2012.4|2009.4|2014.1|2011.1|2014.2|2011.2|2012.4|2009.4|174
1637160000000|2021-11-17 14:40:00|2014.2|2011.2|2016.1|2013.1|2016.1|2013.1|2014.1|2011.1|283
1637160300000|2021-11-17 14:45:00|2015.9|2012.9|2021.4|2018.4|2024|2021|2015.9|2012.9|1639
1637160600000|2021-11-17 14:50:00|2021|2018|2020.1|2017.1|2022.4|2019.4|2020.1|2017.1|907
1637160900000|2021-11-17 14:55:00|2019.1|2016.1|2020.4|2017.4|2021.1|2018.1|2019.1|2016.1|387
1637161200000|2021-11-17 15:00:00|2019.7|2016.7|2021.1|2018.1|2021.2|2018.2|2019.1|2016.1|257
1637161500000|2021-11-17 15:05:00|2021.2|2018.2|2022.1|2019.1|2022.1|2019.1|2021.2|2018.2|325
1637161800000|2021-11-17 15:10:00|2023.7|2020.7|2028.4|2025.4|2028.7|2025.7|2023.1|2020.1|1247
1637162100000|2021-11-17 15:15:00|2028.5|2025.5|2029.5|2026.5|2031|2028|2028|2025|830
1637162400000|2021-11-17 15:20:00|2030.4|2027.4|2026.9|2023.9|2030.4|2027.4|2025.9|2022.9|520
1637162700000|2021-11-17 15:25:00|2026.7|2023.7|2027.7|2024.7|2027.9|2024.9|2025.1|2022.1|422
1637163000000|2021-11-17 15:30:00|2028.4|2025.4|2031.4|2028.4|2031.4|2028.4|2027.7|2024.7|642
1637163300000|2021-11-17 15:35:00|2030.9|2027.9|2031.4|2028.4|2031.4|2028.4|2029.5|2026.5|225
1637163600000|2021-11-17 15:40:00|2032|2029|2034|2031|2035.2|2032.2|2032|2029|1136
1637163900000|2021-11-17 15:45:00|2033.4|2030.4|2034|2031|2035|2032|2033|2030|460
1637164200000|2021-11-17 15:50:00|2034.2|2031.2|2034|2031|2035|2032|2033|2030|277
1637164500000|2021-11-17 15:55:00|2034.7|2031.7|2033|2030|2035.2|2032.2|2033|2030|336
1637164800000|2021-11-17 16:00:00|2032.9|2029.9|2034|2031|2034|2031|2032.7|2029.7|399
1637165100000|2021-11-17 16:05:00|2033.4|2030.4|2034.9|2031.9|2035.7|2032.7|2033|2030|486
1637165400000|2021-11-17 16:10:00|2035.5|2032.5|2035.7|2032.7|2037.7|2034.7|2034.7|2031.7|241
1637165700000|2021-11-17 16:15:00|2035.8|2032.8|2036.7|2033.7|2038.7|2035.7|2035.7|2032.7|431
1637166000000|2021-11-17 16:20:00|2036.8|2033.8|2036.7|2033.7|2037.2|2034.2|2035.7|2032.7|347
1637166300000|2021-11-17 16:25:00|2037.3|2034.3|2037.7|2034.7|2038.7|2035.7|2037.3|2034.3|357
1637166600000|2021-11-17 16:30:00|2037.8|2034.8|2037|2034|2039.7|2036.7|2037|2034|300
1637166900000|2021-11-17 16:35:00|2037.7|2034.7|2034|2031|2037.7|2034.7|2033.4|2030.4|567
1637167200000|2021-11-17 16:40:00|2035|2032|2031|2028|2035|2032|2030.5|2027.5|419
1637167500000|2021-11-17 16:45:00|2031.4|2028.4|2031.5|2028.5|2032.5|2029.5|2030.5|2027.5|322
1637167800000|2021-11-17 16:50:00|2031.7|2028.7|2032.5|2029.5|2032.5|2029.5|2030.4|2027.4|611
1637168100000|2021-11-17 16:55:00|2032.4|2029.4|2032.5|2029.5|2033.4|2030.4|2031.7|2028.7|294
1637168400000|2021-11-17 17:00:00|2032.7|2029.7|2033.5|2030.5|2034.4|2031.4|2032.4|2029.4|612
1637168700000|2021-11-17 17:05:00|2033.4|2030.4|2031.7|2028.7|2033.5|2030.5|2031.7|2028.7|246
1637169000000|2021-11-17 17:10:00|2031.5|2028.5|2030.4|2027.4|2031.7|2028.7|2029.4|2026.4|420
1637169300000|2021-11-17 17:15:00|2030.7|2027.7|2025.4|2022.4|2031.4|2028.4|2020.7|2017.7|492
1637169600000|2021-11-17 17:20:00|2025.5|2022.5|2028.4|2025.4|2029.4|2026.4|2025.5|2022.5|400
1637169900000|2021-11-17 17:25:00|2029.4|2026.4|2027.4|2024.4|2029.7|2026.7|2027.4|2024.4|288
1637170200000|2021-11-17 17:30:00|2026.9|2023.9|2028|2025|2028.4|2025.4|2026.4|2023.4|105
1637170500000|2021-11-17 17:35:00|2028.2|2025.2|2024.7|2021.7|2028.2|2025.2|2024.4|2021.4|282
1637170800000|2021-11-17 17:40:00|2024.5|2021.5|2028|2025|2029|2026|2024.5|2021.5|285
1637171100000|2021-11-17 17:45:00|2029|2026|2028|2025|2029.3|2026.3|2027|2024|789
1637171400000|2021-11-17 17:50:00|2028.2|2025.2|2032.2|2029.2|2033.8|2030.8|2028|2025|4898
1637171700000|2021-11-17 17:55:00|2032.3|2029.3|2037.8|2034.8|2037.8|2034.8|2032.3|2029.3|2513
1637224200000|2021-11-18 08:30:00|2034.7|2031.7|2033.5|2030.5|2036.5|2033.5|2033.5|2030.5|432
1637224500000|2021-11-18 08:35:00|2032.9|2029.9|2033.3|2030.3|2033.5|2030.5|2032.9|2029.9|232
1637224800000|2021-11-18 08:40:00|2033.5|2030.5|2033.7|2030.7|2033.7|2030.7|2032.5|2029.5|198
1637225100000|2021-11-18 08:45:00|2034.5|2031.5|2033.5|2030.5|2035.5|2032.5|2033.5|2030.5|219
1637225400000|2021-11-18 08:50:00|2033.3|2030.3|2033.3|2030.3|2033.5|2030.5|2033.3|2030.3|39
1637225700000|2021-11-18 08:55:00|2033.5|2030.5|2034.3|2031.3|2034.3|2031.3|2033.3|2030.3|62
1637226000000|2021-11-18 09:00:00|2035|2032|2036.2|2033.2|2036.2|2033.2|2035|2032|92
1637226300000|2021-11-18 09:05:00|2035.8|2032.8|2034.2|2031.2|2035.8|2032.8|2034.2|2031.2|128
1637226600000|2021-11-18 09:10:00|2034.3|2031.3|2035.2|2032.2|2035.2|2032.2|2034.2|2031.2|60
1637226900000|2021-11-18 09:15:00|2034.3|2031.3|2035.3|2032.3|2036.3|2033.3|2033.3|2030.3|68
1637227200000|2021-11-18 09:20:00|2035.5|2032.5|2035.2|2032.2|2035.8|2032.8|2035.2|2032.2|27
1637227500000|2021-11-18 09:25:00|2035.3|2032.3|2037.2|2034.2|2037.2|2034.2|2035.3|2032.3|41
1637227800000|2021-11-18 09:30:00|2038.2|2035.2|2037.2|2034.2|2038.2|2035.2|2037.2|2034.2|92
1637228100000|2021-11-18 09:35:00|2037.3|2034.3|2037.2|2034.2|2037.3|2034.3|2037.2|2034.2|44
1637228400000|2021-11-18 09:40:00|2036.5|2033.5|2037.2|2034.2|2037.5|2034.5|2036.5|2033.5|71
1637228700000|2021-11-18 09:45:00|2038.2|2035.2|2037.3|2034.3|2038.2|2035.2|2037.3|2034.3|41
1637229000000|2021-11-18 09:50:00|2037.2|2034.2|2037.3|2034.3|2038.2|2035.2|2037.2|2034.2|59
1637229300000|2021-11-18 09:55:00|2037.2|2034.2|2040.2|2037.2|2041.2|2038.2|2036.5|2033.5|249
1637229600000|2021-11-18 10:00:00|2041.2|2038.2|2040.2|2037.2|2041.2|2038.2|2040.2|2037.2|249
1637229900000|2021-11-18 10:05:00|2039.3|2036.3|2039.3|2036.3|2039.3|2036.3|2038.8|2035.8|71
1637230200000|2021-11-18 10:10:00|||||||||32
1637230500000|2021-11-18 10:15:00|2039.2|2036.2|2037.5|2034.5|2039.3|2036.3|2037.3|2034.3|106
1637230800000|2021-11-18 10:20:00|2037.3|2034.3|2030.5|2027.5|2037.5|2034.5|2030|2027|444
1637231100000|2021-11-18 10:25:00|2030.8|2027.8|2032.8|2029.8|2032.8|2029.8|2030.2|2027.2|58
1637231400000|2021-11-18 10:30:00|2033.8|2030.8|2035|2032|2035|2032|2032.5|2029.5|155
1637231700000|2021-11-18 10:35:00|2034.8|2031.8|2035.7|2032.7|2036.7|2033.7|2034.8|2031.8|80
1637232000000|2021-11-18 10:40:00|2035.8|2032.8|2034.7|2031.7|2035.8|2032.8|2034.7|2031.7|38
1637232300000|2021-11-18 10:45:00|2034.8|2031.8|2035.7|2032.7|2035.8|2032.8|2034.8|2031.8|33
1637232600000|2021-11-18 10:50:00|2034.8|2031.8|2035|2032|2035.8|2032.8|2034.8|2031.8|69
1637232900000|2021-11-18 10:55:00|2035.8|2032.8|2035.8|2032.8|2036|2033|2035.8|2032.8|32
1637233200000|2021-11-18 11:00:00|2035|2032|2038.7|2035.7|2038.8|2035.8|2035|2032|368
1637233500000|2021-11-18 11:05:00|2038.5|2035.5|2038.5|2035.5|2038.7|2035.7|2037.8|2034.8|54
1637233800000|2021-11-18 11:10:00|2038.7|2035.7|2039.5|2036.5|2039.5|2036.5|2038.5|2035.5|28
1637234100000|2021-11-18 11:15:00|2038.5|2035.5|2038.7|2035.7|2038.7|2035.7|2038.5|2035.5|81
1637234400000|2021-11-18 11:20:00|2038.5|2035.5|2038.5|2035.5|2038.7|2035.7|2038.5|2035.5|10
1637234700000|2021-11-18 11:25:00|2038.3|2035.3|2040.5|2037.5|2040.5|2037.5|2038.2|2035.2|43
1637235000000|2021-11-18 11:30:00|||||||||12
1637235300000|2021-11-18 11:35:00|2039.5|2036.5|2040.5|2037.5|2040.5|2037.5|2039.5|2036.5|41
1637235600000|2021-11-18 11:40:00|2041.1|2038.1|2039.3|2036.3|2041.1|2038.1|2039.1|2036.1|117
1637235900000|2021-11-18 11:45:00|2039.1|2036.1|2039.1|2036.1|2040.1|2037.1|2039.1|2036.1|38
1637236200000|2021-11-18 11:50:00|2038.1|2035.1|2038.3|2035.3|2039.6|2036.6|2037.5|2034.5|56
1637236500000|2021-11-18 11:55:00|2038.1|2035.1|2038.3|2035.3|2038.3|2035.3|2038.1|2035.1|20
1637236800000|2021-11-18 12:00:00|2038.5|2035.5|2037.3|2034.3|2038.5|2035.5|2037.3|2034.3|19
1637237100000|2021-11-18 12:05:00|2037.1|2034.1|2038.1|2035.1|2038.1|2035.1|2036.3|2033.3|94
1637237400000|2021-11-18 12:10:00|2038.8|2035.8|2040.1|2037.1|2040.3|2037.3|2038.1|2035.1|128
1637237700000|2021-11-18 12:15:00|2041.1|2038.1|2038.3|2035.3|2041.1|2038.1|2038.3|2035.3|235
1637238000000|2021-11-18 12:20:00|2036.8|2033.8|2039.1|2036.1|2039.3|2036.3|2036.5|2033.5|202
1637238300000|2021-11-18 12:25:00|2038.3|2035.3|2039.3|2036.3|2040.1|2037.1|2038.3|2035.3|80
1637238600000|2021-11-18 12:30:00|2040.1|2037.1|2040.3|2037.3|2041.3|2038.3|2037.5|2034.5|371
1637238900000|2021-11-18 12:35:00|2040.1|2037.1|2040.1|2037.1|2040.3|2037.3|2039.3|2036.3|90
1637239200000|2021-11-18 12:40:00|2041.1|2038.1|2043.8|2040.8|2044.8|2041.8|2041.1|2038.1|355
1637239500000|2021-11-18 12:45:00|2043.1|2040.1|2043.1|2040.1|2043.8|2040.8|2043.1|2040.1|84
1637239800000|2021-11-18 12:50:00|2042.5|2039.5|2041.1|2038.1|2043|2040|2041.1|2038.1|210
1637240100000|2021-11-18 12:55:00|2041.6|2038.6|2042.1|2039.1|2042.3|2039.3|2041.3|2038.3|78
1637240400000|2021-11-18 13:00:00|2042.3|2039.3|2044.1|2041.1|2045.9|2042.9|2041.1|2038.1|357
1637240700000|2021-11-18 13:05:00|2043.5|2040.5|2042.3|2039.3|2044.8|2041.8|2041.1|2038.1|578
1637241000000|2021-11-18 13:10:00|2042.1|2039.1|2046.1|2043.1|2046.1|2043.1|2042.1|2039.1|451
1637241300000|2021-11-18 13:15:00|2045.1|2042.1|2046.3|2043.3|2048.1|2045.1|2045.1|2042.1|916
1637241600000|2021-11-18 13:20:00|2046.5|2043.5|2046.3|2043.3|2047.1|2044.1|2045.5|2042.5|288
1637241900000|2021-11-18 13:25:00|2046.5|2043.5|2046.3|2043.3|2047.8|2044.8|2046.1|2043.1|312
1637242200000|2021-11-18 13:30:00|2046.8|2043.8|2048.1|2045.1|2048.1|2045.1|2046.3|2043.3|408
1637242500000|2021-11-18 13:35:00|2048.9|2045.9|2054.4|2051.4|2056.2|2053.2|2048.9|2045.9|605
1637242800000|2021-11-18 13:40:00|2054.6|2051.6|2050.6|2047.6|2054.6|2051.6|2050.4|2047.4|431
1637243100000|2021-11-18 13:45:00|2050.4|2047.4|2049.3|2046.3|2050.6|2047.6|2048.1|2045.1|471
1637243400000|2021-11-18 13:50:00|2049.1|2046.1|2050.1|2047.1|2050.1|2047.1|2047.1|2044.1|184
1637243700000|2021-11-18 13:55:00|2051.1|2048.1|2053.8|2050.8|2054.3|2051.3|2050.8|2047.8|619
1637244000000|2021-11-18 14:00:00|2053.4|2050.4|2049.9|2046.9|2053.8|2050.8|2049.1|2046.1|577
1637244300000|2021-11-18 14:05:00|2050.1|2047.1|2051.9|2048.9|2052.9|2049.9|2050.1|2047.1|188
1637244600000|2021-11-18 14:10:00|2052.8|2049.8|2052.1|2049.1|2052.8|2049.8|2051.8|2048.8|108
1637244900000|2021-11-18 14:15:00|2051.9|2048.9|2047.1|2044.1|2052.1|2049.1|2045.8|2042.8|473
1637245200000|2021-11-18 14:20:00|2047.3|2044.3|2042.8|2039.8|2048.1|2045.1|2042.5|2039.5|637
1637245500000|2021-11-18 14:25:00|2043|2040|2040.8|2037.8|2044|2041|2040.8|2037.8|566
1637245800000|2021-11-18 14:30:00|2041|2038|2039.2|2036.2|2044.5|2041.5|2039|2036|468
1637246100000|2021-11-18 14:35:00|2039.8|2036.8|2039.2|2036.2|2041.2|2038.2|2038.2|2035.2|667
1637246400000|2021-11-18 14:40:00|2039.5|2036.5|2040.2|2037.2|2041.2|2038.2|2037.5|2034.5|405
1637246700000|2021-11-18 14:45:00|2040.8|2037.8|2043|2040|2043.8|2040.8|2040.8|2037.8|230
1637247000000|2021-11-18 14:50:00|2043.2|2040.2|2040.2|2037.2|2044|2041|2040.2|2037.2|383
1637247300000|2021-11-18 14:55:00|2039.5|2036.5|2033.8|2030.8|2039.5|2036.5|2033.5|2030.5|716
1637247600000|2021-11-18 15:00:00|2034|2031|2037.5|2034.5|2037.8|2034.8|2034|2031|349
1637247900000|2021-11-18 15:05:00|2037.7|2034.7|2037.5|2034.5|2041.5|2038.5|2037.5|2034.5|393
1637248200000|2021-11-18 15:10:00|2037.7|2034.7|2034|2031|2037.8|2034.8|2033.2|2030.2|180
1637248500000|2021-11-18 15:15:00|2033.8|2030.8|2036.3|2033.3|2037.7|2034.7|2032.8|2029.8|404
1637248800000|2021-11-18 15:20:00|2036|2033|2035.7|2032.7|2037.8|2034.8|2034.2|2031.2|357
1637249100000|2021-11-18 15:25:00|2035.8|2032.8|2026.4|2023.4|2036|2033|2025.7|2022.7|787
1637249400000|2021-11-18 15:30:00|2026.7|2023.7|2023.9|2020.9|2029.4|2026.4|2023.9|2020.9|522
1637249700000|2021-11-18 15:35:00|2024.5|2021.5|2022.4|2019.4|2027.5|2024.5|2022.4|2019.4|735
1637250000000|2021-11-18 15:40:00|2021.5|2018.5|2013.4|2010.4|2021.5|2018.5|2013|2010|977
1637250300000|2021-11-18 15:45:00|2013|2010|2014.4|2011.4|2015.2|2012.2|2011.5|2008.5|727
1637250600000|2021-11-18 15:50:00|2013.4|2010.4|2010.4|2007.4|2013.5|2010.5|2009.5|2006.5|524
1637250900000|2021-11-18 15:55:00|2010.2|2007.2|2006.5|2003.5|2011.5|2008.5|2006.4|2003.4|713
1637251200000|2021-11-18 16:00:00|2007.2|2004.2|2002.4|1999.4|2008.4|2005.4|2001.5|1998.5|953
1637251500000|2021-11-18 16:05:00|2002.2|1999.2|2004.2|2001.2|2005.8|2002.8|2002.2|1999.2|671
1637251800000|2021-11-18 16:10:00|2004.5|2001.5|2008.2|2005.2|2011.3|2008.3|2004|2001|672
1637252100000|2021-11-18 16:15:00|2008.8|2005.8|2013.7|2010.7|2013.7|2010.7|2008.8|2005.8|562
1637252400000|2021-11-18 16:20:00|2013.8|2010.8|2013.2|2010.2|2014.8|2011.8|2012|2009|431
1637252700000|2021-11-18 16:25:00|2014|2011|2014|2011|2015.2|2012.2|2014|2011|210
1637253000000|2021-11-18 16:30:00|2014.2|2011.2|2016.2|2013.2|2018|2015|2014|2011|407
1637253300000|2021-11-18 16:35:00|2016|2013|2016|2013|2017.2|2014.2|2015.2|2012.2|256
1637253600000|2021-11-18 16:40:00|2015.8|2012.8|2013.2|2010.2|2016.2|2013.2|2012.4|2009.4|297
1637253900000|2021-11-18 16:45:00|2013.4|2010.4|2015.2|2012.2|2015.4|2012.4|2013.4|2010.4|133
1637254200000|2021-11-18 16:50:00|2014.4|2011.4|2015.2|2012.2|2015.2|2012.2|2012.9|2009.9|177
1637254500000|2021-11-18 16:55:00|2015.7|2012.7|2015.5|2012.5|2016.2|2013.2|2015.2|2012.2|52
1637254800000|2021-11-18 17:00:00|2015.4|2012.4|2014.2|2011.2|2016.2|2013.2|2013.4|2010.4|147
1637255100000|2021-11-18 17:05:00|2014.4|2011.4|2016.2|2013.2|2016.4|2013.4|2014.2|2011.2|103
1637255400000|2021-11-18 17:10:00|2016.5|2013.5|2017.3|2014.3|2018.2|2015.2|2015.2|2012.2|304
1637255700000|2021-11-18 17:15:00|2017.7|2014.7|2015.8|2012.8|2017.8|2014.8|2014|2011|196
1637256000000|2021-11-18 17:20:00|2016|2013|2017|2014|2017.8|2014.8|2016|2013|102
1637256300000|2021-11-18 17:25:00|2016.8|2013.8|2015.8|2012.8|2016.8|2013.8|2015|2012|142
1637256600000|2021-11-18 17:30:00|2016|2013|2015|2012|2016|2013|2013.3|2010.3|162
1637256900000|2021-11-18 17:35:00|2014.3|2011.3|2016.3|2013.3|2016.3|2013.3|2014.3|2011.3|116
1637257200000|2021-11-18 17:40:00|2016.2|2013.2|2014.3|2011.3|2016.2|2013.2|2014.3|2011.3|104
1637257500000|2021-11-18 17:45:00|2015.2|2012.2|2013.3|2010.3|2015.2|2012.2|2013.2|2010.2|178
1637257800000|2021-11-18 17:50:00|2013.2|2010.2|2009.5|2006.5|2013.2|2010.2|2008.5|2005.5|1899
1637258100000|2021-11-18 17:55:00|2008.9|2005.9|2007.7|2004.7|2010|2007|2005.5|2002.5|991
1637310600000|2021-11-19 08:30:00|2006.6|2003.6|2005.9|2002.9|2011.6|2008.6|2004.8|2001.8|295
1637310900000|2021-11-19 08:35:00|2006.6|2003.6|2009.3|2006.3|2010.6|2007.6|2006.3|2003.3|118
1637311200000|2021-11-19 08:40:00|2008.9|2005.9|2011.6|2008.6|2011.9|2008.9|2008.9|2005.9|73
1637311500000|2021-11-19 08:45:00|2011.8|2008.8|2015.8|2012.8|2016.6|2013.6|2011.3|2008.3|174
1637311800000|2021-11-19 08:50:00|2015.6|2012.6|2013.6|2010.6|2015.9|2012.9|2012.9|2009.9|139
1637312100000|2021-11-19 08:55:00|2012.9|2009.9|2018.4|2015.4|2019.2|2016.2|2012.6|2009.6|96
1637312400000|2021-11-19 09:00:00|2018.6|2015.6|2017.6|2014.6|2019.4|2016.4|2017.1|2014.1|160
1637312700000|2021-11-19 09:05:00|2017.4|2014.4|2017.6|2014.6|2019.4|2016.4|2017.4|2014.4|61
1637313000000|2021-11-19 09:10:00|2017.4|2014.4|2018.6|2015.6|2018.6|2015.6|2016.6|2013.6|135
1637313300000|2021-11-19 09:15:00|2018.2|2015.2|2016.2|2013.2|2018.6|2015.6|2015.7|2012.7|63
1637313600000|2021-11-19 09:20:00|2015.9|2012.9|2016.6|2013.6|2016.6|2013.6|2015.7|2012.7|39
1637313900000|2021-11-19 09:25:00|2016.1|2013.1|2010.9|2007.9|2016.6|2013.6|2010.3|2007.3|201
1637314200000|2021-11-19 09:30:00|2010.7|2007.7|2008.4|2005.4|2010.9|2007.9|2007.9|2004.9|82
1637314500000|2021-11-19 09:35:00|2008.1|2005.1|2004.7|2001.7|2008.7|2005.7|2004.7|2001.7|135
1637314800000|2021-11-19 09:40:00|2004.6|2001.6|2001.9|1998.9|2005.7|2002.7|2001.9|1998.9|114
1637315100000|2021-11-19 09:45:00|2002.3|1999.3|2003.9|2000.9|2004.7|2001.7|2001.9|1998.9|127
1637315400000|2021-11-19 09:50:00|2004.2|2001.2|2002.9|1999.9|2004.2|2001.2|2002.7|1999.7|92
1637315700000|2021-11-19 09:55:00|2003.6|2000.6|2002.9|1999.9|2003.7|2000.7|2002.7|1999.7|60
1637316000000|2021-11-19 10:00:00|2002.7|1999.7|2002.6|1999.6|2002.7|1999.7|2002.6|1999.6|125
1637316300000|2021-11-19 10:05:00|2003.7|2000.7|1993.1|1990.1|2004.6|2001.6|1993.1|1990.1|1271
1637316600000|2021-11-19 10:10:00|1991.8|1988.8|1991.9|1988.9|1992.9|1989.9|1987.9|1984.9|482
1637316900000|2021-11-19 10:15:00|1991.7|1988.7|1992.9|1989.9|1992.9|1989.9|1991.1|1988.1|89
1637317200000|2021-11-19 10:20:00|1992.1|1989.1|1996.1|1993.1|1996.1|1993.1|1992.1|1989.1|86
1637317500000|2021-11-19 10:25:00|1996.9|1993.9|1997.1|1994.1|1997.9|1994.9|1995.9|1992.9|73
1637317800000|2021-11-19 10:30:00|1996.9|1993.9|1997.1|1994.1|1998.9|1995.9|1996.9|1993.9|71
1637318100000|2021-11-19 10:35:00|1996.9|1993.9|1993.1|1990.1|1997.9|1994.9|1993.1|1990.1|206
1637318400000|2021-11-19 10:40:00|1993.3|1990.3|1993.3|1990.3|1993.3|1990.3|1993.1|1990.1|85
1637318700000|2021-11-19 10:45:00|1993.1|1990.1|1991.3|1988.3|1993.1|1990.1|1991.3|1988.3|148
1637319000000|2021-11-19 10:50:00|1991.1|1988.1|1991.1|1988.1|1991.3|1988.3|1991.1|1988.1|41
1637319300000|2021-11-19 10:55:00|1991.3|1988.3|1991.3|1988.3|1991.3|1988.3|1991.1|1988.1|58
1637319600000|2021-11-19 11:00:00|1991.1|1988.1|1992.1|1989.1|1992.9|1989.9|1991.1|1988.1|164
1637319900000|2021-11-19 11:05:00|1991.1|1988.1|1993.1|1990.1|1993.7|1990.7|1991.1|1988.1|127
1637320200000|2021-11-19 11:10:00|1992.9|1989.9|1994.9|1991.9|1995.1|1992.1|1992.9|1989.9|49
1637320500000|2021-11-19 11:15:00|1994.7|1991.7|1991.1|1988.1|1995.9|1992.9|1991.1|1988.1|144
1637320800000|2021-11-19 11:20:00|1991.3|1988.3|1992.1|1989.1|1992.9|1989.9|1991.1|1988.1|99
1637321100000|2021-11-19 11:25:00|1991.1|1988.1|1991.1|1988.1|1991.1|1988.1|1991.1|1988.1|48
1637321400000|2021-11-19 11:30:00|1990.4|1987.4|1988.3|1985.3|1990.4|1987.4|1987.9|1984.9|35
1637321700000|2021-11-19 11:35:00|1988.1|1985.1|1985.8|1982.8|1990.1|1987.1|1985.1|1982.1|132
1637322000000|2021-11-19 11:40:00|1986.1|1983.1|1987.1|1984.1|1988.1|1985.1|1985.9|1982.9|136
1637322300000|2021-11-19 11:45:00|1986.9|1983.9|1986.1|1983.1|1987.1|1984.1|1986.1|1983.1|213
1637322600000|2021-11-19 11:50:00|1986.3|1983.3|1987.9|1984.9|1988.4|1985.4|1985.9|1982.9|322
1637322900000|2021-11-19 11:55:00|1987.1|1984.1|1989.1|1986.1|1989.1|1986.1|1986.4|1983.4|59
1637323200000|2021-11-19 12:00:00|1989.4|1986.4|1986.9|1983.9|1989.4|1986.4|1986.9|1983.9|111
1637323500000|2021-11-19 12:05:00|1985.1|1982.1|1985.3|1982.3|1986.1|1983.1|1984.1|1981.1|420
1637323800000|2021-11-19 12:10:00|1985.1|1982.1|1986.9|1983.9|1987.1|1984.1|1985.1|1982.1|31
1637324100000|2021-11-19 12:15:00|1987.1|1984.1|1987.6|1984.6|1988.1|1985.1|1986.1|1983.1|90
1637324400000|2021-11-19 12:20:00|1987.3|1984.3|1988.1|1985.1|1988.1|1985.1|1987.1|1984.1|9
1637324700000|2021-11-19 12:25:00|1987.1|1984.1|1988.1|1985.1|1988.1|1985.1|1987.1|1984.1|74
1637325000000|2021-11-19 12:30:00|1989.1|1986.1|1988.3|1985.3|1989.1|1986.1|1988.1|1985.1|37
1637325300000|2021-11-19 12:35:00|1988.9|1985.9|1989.3|1986.3|1989.3|1986.3|1988.9|1985.9|16
1637325600000|2021-11-19 12:40:00|1989.1|1986.1|1986.9|1983.9|1989.1|1986.1|1986.3|1983.3|27
1637325900000|2021-11-19 12:45:00|1987.1|1984.1|1989.1|1986.1|1989.1|1986.1|1986.4|1983.4|116
1637326200000|2021-11-19 12:50:00|1989.9|1986.9|1990.9|1987.9|1990.9|1987.9|1988.3|1985.3|70
1637326500000|2021-11-19 12:55:00|1991.1|1988.1|1991.9|1988.9|1992.1|1989.1|1990.9|1987.9|173
1637326800000|2021-11-19 13:00:00|1992.1|1989.1|2000.9|1997.9|2000.9|1997.9|1992.1|1989.1|597
1637327100000|2021-11-19 13:05:00|1999.1|1996.1|2003.7|2000.7|2003.7|2000.7|1996.6|1993.6|840
1637327400000|2021-11-19 13:10:00|2003.9|2000.9|2003.9|2000.9|2004.2|2001.2|2000.7|1997.7|304
1637327700000|2021-11-19 13:15:00|2003.1|2000.1|2000.9|1997.9|2003.1|2000.1|2000.7|1997.7|149
1637328000000|2021-11-19 13:20:00|2001.1|1998.1|2001.7|1998.7|2002.7|1999.7|2001.1|1998.1|106
1637328300000|2021-11-19 13:25:00|2002.4|1999.4|2004.5|2001.5|2004.5|2001.5|2001.7|1998.7|126
1637328600000|2021-11-19 13:30:00|2004.1|2001.1|2007.4|2004.4|2007.4|2004.4|2003.7|2000.7|277
1637328900000|2021-11-19 13:35:00|2006.7|2003.7|2009.4|2006.4|2009.4|2006.4|2005.5|2002.5|331
1637329200000|2021-11-19 13:40:00|2010|2007|2010.2|2007.2|2013.8|2010.8|2010|2007|340
1637329500000|2021-11-19 13:45:00|2010.8|2007.8|2010.2|2007.2|2012|2009|2009|2006|286
1637329800000|2021-11-19 13:50:00|2010.7|2007.7|2009.2|2006.2|2010.7|2007.7|2007.2|2004.2|361
1637330100000|2021-11-19 13:55:00|2009|2006|2004.2|2001.2|2009|2006|2004.2|2001.2|620
1637330400000|2021-11-19 14:00:00|2002.9|1999.9|2005.4|2002.4|2005.4|2002.4|2002.7|1999.7|159
1637330700000|2021-11-19 14:05:00|||||||||14
1637331000000|2021-11-19 14:10:00|2004.7|2001.7|2007.4|2004.4|2007.4|2004.4|2004.4|2001.4|214
1637331300000|2021-11-19 14:15:00|2007.2|2004.2|2010.4|2007.4|2010.4|2007.4|2006.4|2003.4|284
1637331600000|2021-11-19 14:20:00|2010.2|2007.2|2010.4|2007.4|2010.4|2007.4|2009.4|2006.4|183
1637331900000|2021-11-19 14:25:00|2010.2|2007.2|2010.3|2007.3|2010.4|2007.4|2008.4|2005.4|168
1637332200000|2021-11-19 14:30:00|2010.2|2007.2|2009.3|2006.3|2010.5|2007.5|2007.3|2004.3|434
1637332500000|2021-11-19 14:35:00|2010.3|2007.3|2006.7|2003.7|2010.7|2007.7|2006.7|2003.7|246
1637332800000|2021-11-19 14:40:00|2007.7|2004.7|2007.9|2004.9|2008.9|2005.9|2006.7|2003.7|163
1637333100000|2021-11-19 14:45:00|2007.7|2004.7|2007.7|2004.7|2007.7|2004.7|2005.7|2002.7|371
1637333400000|2021-11-19 14:50:00|2006.9|2003.9|2007.1|2004.1|2007.9|2004.9|2006.1|2003.1|107
1637333700000|2021-11-19 14:55:00|2005.7|2002.7|2004.1|2001.1|2006.9|2003.9|2004.1|2001.1|246
1637334000000|2021-11-19 15:00:00|2004.7|2001.7|2007.1|2004.1|2007.1|2004.1|2004.7|2001.7|69
1637334300000|2021-11-19 15:05:00|2008.1|2005.1|2006.2|2003.2|2008.9|2005.9|2006.1|2003.1|220
1637334600000|2021-11-19 15:10:00|2006.1|2003.1|2003.4|2000.4|2006.1|2003.1|2003.2|2000.2|174
1637334900000|2021-11-19 15:15:00|2003.6|2000.6|2007.4|2004.4|2007.4|2004.4|2002.6|1999.6|320
1637335200000|2021-11-19 15:20:00|2007.2|2004.2|2002.6|1999.6|2007.2|2004.2|2002.4|1999.4|146
1637335500000|2021-11-19 15:25:00|2002.4|1999.4|1999.8|1996.8|2002.8|1999.8|1998.4|1995.4|380
1637335800000|2021-11-19 15:30:00|1997.4|1994.4|1998.9|1995.9|2000.6|1997.6|1997.4|1994.4|240
1637336100000|2021-11-19 15:35:00|1999.8|1996.8|1999.8|1996.8|2000.8|1997.8|1997.8|1994.8|233
1637336400000|2021-11-19 15:40:00|2000.1|1997.1|1999.8|1996.8|2000.8|1997.8|1997.8|1994.8|191
1637336700000|2021-11-19 15:45:00|1999.4|1996.4|1997.8|1994.8|1999.4|1996.4|1996.8|1993.8|150
1637337000000|2021-11-19 15:50:00|1997.4|1994.4|1997.6|1994.6|1997.8|1994.8|1994.8|1991.8|410
1637337300000|2021-11-19 15:55:00|1997.8|1994.8|1998.8|1995.8|1998.8|1995.8|1997.6|1994.6|168
1637337600000|2021-11-19 16:00:00|1998.1|1995.1|2000|1997|2000|1997|1995.8|1992.8|555
1637337900000|2021-11-19 16:05:00|1999.9|1996.9|1996.9|1993.9|2000.7|1997.7|1994.7|1991.7|362
1637338200000|2021-11-19 16:10:00|1996.2|1993.2|1995|1992|1996.9|1993.9|1994.9|1991.9|314
1637338500000|2021-11-19 16:15:00|1994.9|1991.9|1993|1990|1995|1992|1993|1990|276
1637338800000|2021-11-19 16:20:00|1993.2|1990.2|1992|1989|1994|1991|1992|1989|401
1637339100000|2021-11-19 16:25:00|1992.4|1989.4|1994.9|1991.9|1995.7|1992.7|1992.4|1989.4|288
1637339400000|2021-11-19 16:30:00|1994|1991|1993|1990|1994.9|1991.9|1992.2|1989.2|263
1637339700000|2021-11-19 16:35:00|1993.2|1990.2|1991|1988|1993.2|1990.2|1990|1987|265
1637340000000|2021-11-19 16:40:00|1992|1989|1990|1987|1992|1989|1989|1986|388
1637340300000|2021-11-19 16:45:00|1990.2|1987.2|1991|1988|1991|1988|1989.2|1986.2|279
1637340600000|2021-11-19 16:50:00|1990.4|1987.4|1989.4|1986.4|1991|1988|1988.4|1985.4|239
1637340900000|2021-11-19 16:55:00|1988.4|1985.4|1988.4|1985.4|1989.2|1986.2|1988.2|1985.2|166
1637341200000|2021-11-19 17:00:00|1987.8|1984.8|1982.4|1979.4|1987.8|1984.8|1981.4|1978.4|1184
1637341500000|2021-11-19 17:05:00|1982.1|1979.1|1984|1981|1984|1981|1981.4|1978.4|644
1637341800000|2021-11-19 17:10:00|1983.4|1980.4|1986.7|1983.7|1986.7|1983.7|1982.4|1979.4|389
1637342100000|2021-11-19 17:15:00|1986.4|1983.4|1987.1|1984.1|1987.4|1984.4|1985.4|1982.4|216
1637342400000|2021-11-19 17:20:00|1987.4|1984.4|1987.1|1984.1|1989.4|1986.4|1986.7|1983.7|268
1637342700000|2021-11-19 17:25:00|1986.7|1983.7|1985.7|1982.7|1986.7|1983.7|1983.7|1980.7|162
1637343000000|2021-11-19 17:30:00|1984.7|1981.7|1989.4|1986.4|1990.4|1987.4|1984.7|1981.7|312
1637343300000|2021-11-19 17:35:00|1988.7|1985.7|1990.2|1987.2|1992.4|1989.4|1988.4|1985.4|220
1637343600000|2021-11-19 17:40:00|1989.7|1986.7|1992.2|1989.2|1992.7|1989.7|1989|1986|337
1637343900000|2021-11-19 17:45:00|1992|1989|1989.1|1986.1|1992|1989|1988.1|1985.1|376
1637344200000|2021-11-19 17:50:00|1990.4|1987.4|1991.4|1988.4|1993|1990|1988.4|1985.4|1571
1637344500000|2021-11-19 17:55:00|1991.6|1988.6|2004.3|1996.8|2004.3|1996.8|1990.1|1987.1|1020
1637569800000|2021-11-22 08:30:00|1998.1|1995.1|1999.1|1996.1|1999.1|1996.1|1994.6|1991.6|457
1637570100000|2021-11-22 08:35:00|1999.9|1996.9|1997.4|1994.4|2000.9|1997.9|1996.9|1993.9|363
1637570400000|2021-11-22 08:40:00|1997.2|1994.2|1993.7|1990.7|1997.9|1994.9|1993.7|1990.7|96
1637570700000|2021-11-22 08:45:00|1993.2|1990.2|1994|1991|1994.5|1991.5|1992.7|1989.7|76
1637571000000|2021-11-22 08:50:00|1993.7|1990.7|1994.7|1991.7|1995.5|1992.5|1993.7|1990.7|98
1637571300000|2021-11-22 08:55:00|1995.5|1992.5|1994.5|1991.5|1995.5|1992.5|1993.5|1990.5|47
1637571600000|2021-11-22 09:00:00|1994.7|1991.7|1989.9|1986.9|1994.7|1991.7|1989.9|1986.9|126
1637571900000|2021-11-22 09:05:00|1989.7|1986.7|1989.4|1986.4|1989.9|1986.9|1988.9|1985.9|131
1637572200000|2021-11-22 09:10:00|1989.6|1986.6|1987.1|1984.1|1989.6|1986.6|1986.1|1983.1|49
1637572500000|2021-11-22 09:15:00|1987.9|1984.9|1988.1|1985.1|1988.1|1985.1|1986.9|1983.9|45
1637572800000|2021-11-22 09:20:00|1988.4|1985.4|1988.9|1985.9|1989.9|1986.9|1988.1|1985.1|44
1637573100000|2021-11-22 09:25:00|||||||||16
1637573400000|2021-11-22 09:30:00|1987.4|1984.4|1986.9|1983.9|1987.9|1984.9|1986.1|1983.1|27
1637573700000|2021-11-22 09:35:00|1987.1|1984.1|1985.4|1982.4|1987.1|1984.1|1985.1|1982.1|23
1637574000000|2021-11-22 09:40:00|1985.1|1982.1|1985.9|1982.9|1985.9|1982.9|1984.9|1981.9|29
1637574300000|2021-11-22 09:45:00|1986.1|1983.1|1985.9|1982.9|1986.1|1983.1|1985.9|1982.9|18
1637574600000|2021-11-22 09:50:00|1986.1|1983.1|1985.9|1982.9|1986.9|1983.9|1985.9|1982.9|33
1637574900000|2021-11-22 09:55:00|1985.1|1982.1|1983.3|1980.3|1986.1|1983.1|1983.3|1980.3|33
1637575200000|2021-11-22 10:00:00|1983.1|1980.1|1982.3|1979.3|1984.9|1981.9|1982.3|1979.3|116
1637575500000|2021-11-22 10:05:00|1983.1|1980.1|1972.5|1969.5|1983.3|1980.3|1970.2|1967.2|338
1637575800000|2021-11-22 10:10:00|1972.3|1969.3|1973.1|1970.1|1973.1|1970.1|1970.3|1967.3|314
1637576100000|2021-11-22 10:15:00|1974.1|1971.1|1975.9|1972.9|1975.9|1972.9|1972.1|1969.1|372
1637576400000|2021-11-22 10:20:00|1976.1|1973.1|1974.9|1971.9|1976.9|1973.9|1974.7|1971.7|235
1637576700000|2021-11-22 10:25:00|1975.1|1972.1|1975.7|1972.7|1976.9|1973.9|1974.1|1971.1|222
1637577000000|2021-11-22 10:30:00|1976.5|1973.5|1975.7|1972.7|1976.7|1973.7|1974.9|1971.9|201
1637577300000|2021-11-22 10:35:00|1975.2|1972.2|1964.9|1961.9|1975.2|1972.2|1964.9|1961.9|988
1637577600000|2021-11-22 10:40:00|1965.4|1962.4|1965.5|1962.5|1965.9|1962.9|1963.1|1960.1|508
1637577900000|2021-11-22 10:45:00|1965.1|1962.1|1962.3|1959.3|1965.1|1962.1|1960.2|1957.2|467
1637578200000|2021-11-22 10:50:00|1963.2|1960.2|1968.2|1965.2|1968.2|1965.2|1963.2|1960.2|183
1637578500000|2021-11-22 10:55:00|1967.2|1964.2|1968.7|1965.7|1968.7|1965.7|1967.2|1964.2|73
1637578800000|2021-11-22 11:00:00|1968.3|1965.3|1969.8|1966.8|1970.8|1967.8|1968.2|1965.2|72
1637579100000|2021-11-22 11:05:00|1970|1967|1969|1966|1970.8|1967.8|1968.8|1965.8|66
1637579400000|2021-11-22 11:10:00|1968.5|1965.5|1969.2|1966.2|1969.8|1966.8|1968|1965|80
1637579700000|2021-11-22 11:15:00|1968.5|1965.5|1967.8|1964.8|1968.5|1965.5|1967.2|1964.2|78
1637580000000|2021-11-22 11:20:00|1967.2|1964.2|1966.2|1963.2|1968.6|1965.6|1966.2|1963.2|90
1637580300000|2021-11-22 11:25:00|1967|1964|1965.5|1962.5|1967|1964|1965.2|1962.2|105
1637580600000|2021-11-22 11:30:00|1966.2|1963.2|1969.2|1966.2|1969.2|1966.2|1966.2|1963.2|109
1637580900000|2021-11-22 11:35:00|1968.8|1965.8|1969.2|1966.2|1969.2|1966.2|1968|1965|70
1637581200000|2021-11-22 11:40:00|1969|1966|1967.7|1964.7|1969|1966|1967.3|1964.3|63
1637581500000|2021-11-22 11:45:00|1967.3|1964.3|1967.7|1964.7|1968.2|1965.2|1967.3|1964.3|29
1637581800000|2021-11-22 11:50:00|1967.8|1964.8|1966.1|1963.1|1967.8|1964.8|1966.1|1963.1|44
1637582100000|2021-11-22 11:55:00|1966.3|1963.3|1966.3|1963.3|1966.3|1963.3|1965.5|1962.5|67
1637582400000|2021-11-22 12:00:00|1966.5|1963.5|1966.3|1963.3|1967.1|1964.1|1966.3|1963.3|111
1637582700000|2021-11-22 12:05:00|1966.5|1963.5|1966.3|1963.3|1968.1|1965.1|1966.1|1963.1|244
1637583000000|2021-11-22 12:10:00|1966.1|1963.1|1967.5|1964.5|1967.7|1964.7|1966.1|1963.1|99
1637583300000|2021-11-22 12:15:00|1967.3|1964.3|1966.7|1963.7|1967.5|1964.5|1966.7|1963.7|136
1637583600000|2021-11-22 12:20:00|1966.5|1963.5|1966.3|1963.3|1966.9|1963.9|1966.1|1963.1|142
1637583900000|2021-11-22 12:25:00|1966.5|1963.5|1967.3|1964.3|1967.3|1964.3|1966.5|1963.5|16
1637584200000|2021-11-22 12:30:00|1967.5|1964.5|1973.1|1970.1|1973.1|1970.1|1967.5|1964.5|149
1637584500000|2021-11-22 12:35:00|1973.3|1970.3|1971.3|1968.3|1973.6|1970.6|1971.3|1968.3|88
1637584800000|2021-11-22 12:40:00|1970.3|1967.3|1971.5|1968.5|1971.5|1968.5|1969.5|1966.5|122
1637585100000|2021-11-22 12:45:00|1972.1|1969.1|1971.5|1968.5|1972.8|1969.8|1971.3|1968.3|94
1637585400000|2021-11-22 12:50:00|1971.1|1968.1|1968.5|1965.5|1971.1|1968.1|1968.5|1965.5|237
1637585700000|2021-11-22 12:55:00|1969.5|1966.5|1968.7|1965.7|1971.1|1968.1|1968.7|1965.7|78
1637586000000|2021-11-22 13:00:00|1968.5|1965.5|1966.7|1963.7|1969.5|1966.5|1966.5|1963.5|366
1637586300000|2021-11-22 13:05:00|1966.5|1963.5|1966.7|1963.7|1966.7|1963.7|1964.5|1961.5|528
1637586600000|2021-11-22 13:10:00|1967.7|1964.7|1962.9|1959.9|1967.7|1964.7|1962.9|1959.9|926
1637586900000|2021-11-22 13:15:00|1963.1|1960.1|1960.1|1957.1|1963.1|1960.1|1959.9|1956.9|847
1637587200000|2021-11-22 13:20:00|1960.6|1957.6|1962.1|1959.1|1962.1|1959.1|1960.6|1957.6|373
1637587500000|2021-11-22 13:25:00|1962.9|1959.9|1961.1|1958.1|1964.3|1961.3|1961.1|1958.1|464
1637587800000|2021-11-22 13:30:00|1960.9|1957.9|1963.1|1960.1|1963.1|1960.1|1960.9|1957.9|319
1637588100000|2021-11-22 13:35:00|1963.3|1960.3|1965.1|1962.1|1967.9|1964.9|1962.1|1959.1|770
1637588400000|2021-11-22 13:40:00|1965.5|1962.5|1966.1|1963.1|1966.3|1963.3|1964.9|1961.9|403
1637588700000|2021-11-22 13:45:00|1967.1|1964.1|1969.1|1966.1|1970.9|1967.9|1967.1|1964.1|314
1637589000000|2021-11-22 13:50:00|1969.7|1966.7|1969.1|1966.1|1969.9|1966.9|1968.1|1965.1|396
1637589300000|2021-11-22 13:55:00|1969.9|1966.9|1969.1|1966.1|1970.3|1967.3|1968.6|1965.6|168
1637589600000|2021-11-22 14:00:00|1968.9|1965.9|1968.8|1965.8|1969.3|1966.3|1967.1|1964.1|224
1637589900000|2021-11-22 14:05:00|1969.1|1966.1|1965.3|1962.3|1970.9|1967.9|1965.1|1962.1|205
1637590200000|2021-11-22 14:10:00|1966.1|1963.1|1965.3|1962.3|1967.1|1964.1|1965.1|1962.1|231
1637590500000|2021-11-22 14:15:00|1965.1|1962.1|1965.3|1962.3|1965.3|1962.3|1965.1|1962.1|266
1637590800000|2021-11-22 14:20:00|1964|1961|1962.3|1959.3|1964|1961|1962.3|1959.3|802
1637591100000|2021-11-22 14:25:00|1961.9|1958.9|1961.5|1958.5|1961.9|1958.9|1960.1|1957.1|659
1637591400000|2021-11-22 14:30:00|1961.9|1958.9|1963.5|1960.5|1963.5|1960.5|1959.5|1956.5|571
1637591700000|2021-11-22 14:35:00|1962.5|1959.5|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|249
1637592000000|2021-11-22 14:40:00|1963.1|1960.1|1963.5|1960.5|1964.2|1961.2|1962.5|1959.5|312
1637592300000|2021-11-22 14:45:00|1964.5|1961.5|1964.5|1961.5|1964.5|1961.5|1962.5|1959.5|411
1637592600000|2021-11-22 14:50:00|1965.3|1962.3|1963.5|1960.5|1965.3|1962.3|1962.5|1959.5|302
1637592900000|2021-11-22 14:55:00|1963.3|1960.3|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|316
1637593200000|2021-11-22 15:00:00|1963.2|1960.2|1962.5|1959.5|1963.5|1960.5|1962.5|1959.5|368
1637593500000|2021-11-22 15:05:00|1963.3|1960.3|1964.5|1961.5|1964.5|1961.5|1963.3|1960.3|216
1637593800000|2021-11-22 15:10:00|1964.3|1961.3|1964.1|1961.1|1964.3|1961.3|1962.1|1959.1|221
1637594100000|2021-11-22 15:15:00|1963.1|1960.1|1964.6|1961.6|1965.4|1962.4|1962.1|1959.1|647
1637594400000|2021-11-22 15:20:00|1964.7|1961.7|1961.7|1958.7|1964.7|1961.7|1961.7|1958.7|443
1637594700000|2021-11-22 15:25:00|1962.7|1959.7|1961.7|1958.7|1962.7|1959.7|1961.7|1958.7|128
1637595000000|2021-11-22 15:30:00|1963|1960|1961.7|1958.7|1963|1960|1961.7|1958.7|275
1637595300000|2021-11-22 15:35:00|1962.7|1959.7|1960.7|1957.7|1962.7|1959.7|1960.7|1957.7|723
1637595600000|2021-11-22 15:40:00|1961.4|1958.4|1961.7|1958.7|1961.7|1958.7|1961.1|1958.1|136
1637595900000|2021-11-22 15:45:00|1962.1|1959.1|1966.7|1963.7|1967.7|1964.7|1962.1|1959.1|262
1637596200000|2021-11-22 15:50:00|1967.7|1964.7|1967.4|1964.4|1967.7|1964.7|1966.4|1963.4|206
1637596500000|2021-11-22 15:55:00|1966.6|1963.6|1967.4|1964.4|1968.4|1965.4|1965.6|1962.6|213
1637596800000|2021-11-22 16:00:00|1966.6|1963.6|1968.4|1965.4|1969.4|1966.4|1966.4|1963.4|226
1637597100000|2021-11-22 16:05:00|1967.4|1964.4|1966.4|1963.4|1967.4|1964.4|1966.4|1963.4|158
1637597400000|2021-11-22 16:10:00|1967|1964|1967|1964|1967|1964|1966|1963|157
1637597700000|2021-11-22 16:15:00|1968|1965|1968|1965|1969|1966|1967.4|1964.4|105
1637598000000|2021-11-22 16:20:00|1967|1964|1967|1964|1968|1965|1967|1964|137
1637598300000|2021-11-22 16:25:00|1966|1963|1965|1962|1966|1963|1965|1962|205
1637598600000|2021-11-22 16:30:00|1966|1963|1966|1963|1966|1963|1966|1963|179
1637598900000|2021-11-22 16:35:00|1965|1962|1965.2|1962.2|1966|1963|1965|1962|118
1637599200000|2021-11-22 16:40:00|1965.6|1962.6|1966|1963|1968|1965|1964|1961|237
1637599500000|2021-11-22 16:45:00|1965.2|1962.2|1966.4|1963.4|1968|1965|1965|1962|231
1637599800000|2021-11-22 16:50:00|1967|1964|1966.7|1963.7|1967|1964|1966.4|1963.4|92
1637600100000|2021-11-22 16:55:00|1966.4|1963.4|1965.7|1962.7|1968|1965|1965.4|1962.4|217
1637600400000|2021-11-22 17:00:00|1966.4|1963.4|1966.5|1963.5|1967.7|1964.7|1965.3|1962.3|602
1637600700000|2021-11-22 17:05:00|1966.3|1963.3|1967.5|1964.5|1969.1|1966.1|1964.5|1961.5|564
1637601000000|2021-11-22 17:10:00|1968.1|1965.1|1966.3|1963.3|1968.1|1965.1|1966.3|1963.3|173
1637601300000|2021-11-22 17:15:00|1966.1|1963.1|1966.3|1963.3|1966.3|1963.3|1966.1|1963.1|43
1637601600000|2021-11-22 17:20:00|1967.1|1964.1|1968.5|1965.5|1968.5|1965.5|1967.1|1964.1|133
1637601900000|2021-11-22 17:25:00|1968.3|1965.3|1968.1|1965.1|1968.3|1965.3|1967.3|1964.3|101
1637602200000|2021-11-22 17:30:00|1969.1|1966.1|1971.9|1968.9|1972.1|1969.1|1969.1|1966.1|329
1637602500000|2021-11-22 17:35:00|1972.1|1969.1|1969.7|1966.7|1972.1|1969.1|1968.9|1965.9|144
1637602800000|2021-11-22 17:40:00|1970.4|1967.4|1970.7|1967.7|1970.9|1967.9|1969.7|1966.7|25
1637603100000|2021-11-22 17:45:00|1971.7|1968.7|1966.1|1963.1|1973.7|1970.7|1964.5|1961.5|380
1637603400000|2021-11-22 17:50:00|1967.1|1964.1|1967.1|1964.1|1968.1|1965.1|1965.1|1962.1|1478
1637603700000|2021-11-22 17:55:00|1966.8|1963.8|1966.5|1963.5|1967.1|1964.1|1964.5|1961.5|983
1637656200000|2021-11-23 08:30:00|1963.2|1960.2|1964.8|1961.8|1966.2|1963.2|1961|1958|498
1637656500000|2021-11-23 08:35:00|1964.6|1961.6|1962.4|1959.4|1964.6|1961.6|1962.4|1959.4|73
1637656800000|2021-11-23 08:40:00|1962|1959|1962.4|1959.4|1962.4|1959.4|1962|1959|63
1637657100000|2021-11-23 08:45:00|1963|1960|1964|1961|1964.6|1961.6|1963|1960|47
1637657400000|2021-11-23 08:50:00|1964.6|1961.6|1963.6|1960.6|1964.6|1961.6|1963.6|1960.6|69
1637657700000|2021-11-23 08:55:00|1963.8|1960.8|1963.6|1960.6|1964.6|1961.6|1963.6|1960.6|22
1637658000000|2021-11-23 09:00:00|1963|1960|1962|1959|1963|1960|1961|1958|139
1637658300000|2021-11-23 09:05:00|1962.2|1959.2|1962.6|1959.6|1962.8|1959.8|1962|1959|73
1637658600000|2021-11-23 09:10:00|1962.3|1959.3|1962|1959|1962.6|1959.6|1962|1959|8
1637658900000|2021-11-23 09:15:00|1962.6|1959.6|1962.3|1959.3|1962.6|1959.6|1962|1959|36
1637659200000|2021-11-23 09:20:00|1962.6|1959.6|1959.6|1956.6|1962.6|1959.6|1958.8|1955.8|308
1637659500000|2021-11-23 09:25:00|1959.3|1956.3|1957.9|1954.9|1959.6|1956.6|1956.4|1953.4|447
1637659800000|2021-11-23 09:30:00|1958.2|1955.2|1960|1957|1960.2|1957.2|1957.4|1954.4|76
1637660100000|2021-11-23 09:35:00|1959.6|1956.6|1959|1956|1959.6|1956.6|1959|1956|34
1637660400000|2021-11-23 09:40:00|1959.6|1956.6|1959|1956|1960|1957|1959|1956|32
1637660700000|2021-11-23 09:45:00|||||||||7
1637661000000|2021-11-23 09:50:00|1959.2|1956.2|1959|1956|1959.4|1956.4|1959|1956|47
1637661300000|2021-11-23 09:55:00|1959.4|1956.4|1960|1957|1960|1957|1959.4|1956.4|28
1637661600000|2021-11-23 10:00:00|1959.4|1956.4|1959|1956|1959.4|1956.4|1958.4|1955.4|63
1637661900000|2021-11-23 10:05:00|1959.2|1956.2|1959|1956|1959.2|1956.2|1959|1956|107
1637662200000|2021-11-23 10:10:00|1959.2|1956.2|1958.8|1955.8|1959.2|1956.2|1956.6|1953.6|384
1637662500000|2021-11-23 10:15:00|1958.5|1955.5|1959|1956|1959|1956|1958.5|1955.5|53
1637662800000|2021-11-23 10:20:00|1959.6|1956.6|1959.8|1956.8|1960|1957|1959.6|1956.6|82
1637663100000|2021-11-23 10:25:00|1960|1957|1958.8|1955.8|1960|1957|1958|1955|114
1637663400000|2021-11-23 10:30:00|1958.6|1955.6|1958.8|1955.8|1959|1956|1958.6|1955.6|44
1637663700000|2021-11-23 10:35:00|1959|1956|1957.8|1954.8|1959|1956|1957.8|1954.8|36
1637664000000|2021-11-23 10:40:00|1957.6|1954.6|1957.6|1954.6|1957.8|1954.8|1956.6|1953.6|122
1637664300000|2021-11-23 10:45:00|1957.8|1954.8|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|37
1637664600000|2021-11-23 10:50:00|1956.4|1953.4|1956.6|1953.6|1956.6|1953.6|1955.4|1952.4|240
1637664900000|2021-11-23 10:55:00|1956.4|1953.4|1958.6|1955.6|1958.6|1955.6|1956.4|1953.4|219
1637665200000|2021-11-23 11:00:00|1957.8|1954.8|1958.8|1955.8|1959.6|1956.6|1957.6|1954.6|133
1637665500000|2021-11-23 11:05:00|1958.6|1955.6|1960.4|1957.4|1960.4|1957.4|1958.6|1955.6|46
1637665800000|2021-11-23 11:10:00|1960.2|1957.2|1959.2|1956.2|1960.2|1957.2|1958.4|1955.4|42
1637666100000|2021-11-23 11:15:00|1959.4|1956.4|1960.2|1957.2|1961|1958|1959.4|1956.4|124
1637666400000|2021-11-23 11:20:00|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|1960.8|1957.8|11
1637666700000|2021-11-23 11:25:00|1959.8|1956.8|1961|1958|1961|1958|1959.8|1956.8|60
1637667000000|2021-11-23 11:30:00|1960.8|1957.8|1963.8|1960.8|1963.8|1960.8|1960.8|1957.8|352
1637667300000|2021-11-23 11:35:00|1964|1961|1963|1960|1964|1961|1962.8|1959.8|167
1637667600000|2021-11-23 11:40:00|1962.8|1959.8|1963|1960|1963.2|1960.2|1961.8|1958.8|88
1637667900000|2021-11-23 11:45:00|1962.5|1959.5|1962.2|1959.2|1962.5|1959.5|1962.2|1959.2|13
1637668200000|2021-11-23 11:50:00|1963.2|1960.2|1964|1961|1964.2|1961.2|1962.5|1959.5|55
1637668500000|2021-11-23 11:55:00|1963.8|1960.8|1959.4|1956.4|1964.2|1961.2|1958.6|1955.6|138
1637668800000|2021-11-23 12:00:00|1958.8|1955.8|1956|1953|1958.9|1955.9|1954.8|1951.8|443
1637669100000|2021-11-23 12:05:00|1956.2|1953.2|1957.2|1954.2|1957.2|1954.2|1955.2|1952.2|70
1637669400000|2021-11-23 12:10:00|1956.8|1953.8|1957.2|1954.2|1957.2|1954.2|1956.8|1953.8|51
1637669700000|2021-11-23 12:15:00|1957|1954|1955.2|1952.2|1957|1954|1955.2|1952.2|67
1637670000000|2021-11-23 12:20:00|1955|1952|1956.8|1953.8|1957|1954|1955|1952|69
1637670300000|2021-11-23 12:25:00|1957|1954|1957|1954|1957.8|1954.8|1956.8|1953.8|114
1637670600000|2021-11-23 12:30:00|1956.8|1953.8|1956.4|1953.4|1957|1954|1955.6|1952.6|152
1637670900000|2021-11-23 12:35:00|1956.1|1953.1|1954.6|1951.6|1956.1|1953.1|1954.6|1951.6|86
1637671200000|2021-11-23 12:40:00|1954.8|1951.8|1955.8|1952.8|1955.8|1952.8|1954.8|1951.8|311
1637671500000|2021-11-23 12:45:00|1955.3|1952.3|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|519
1637671800000|2021-11-23 12:50:00|1956.1|1953.1|1955.8|1952.8|1956.1|1953.1|1954.8|1951.8|136
1637672100000|2021-11-23 12:55:00|1955.6|1952.6|1955.6|1952.6|1956.4|1953.4|1955.6|1952.6|252
1637672400000|2021-11-23 13:00:00|1954.8|1951.8|1954.8|1951.8|1955.4|1952.4|1954.8|1951.8|140
1637672700000|2021-11-23 13:05:00|1955.4|1952.4|1951.2|1948.2|1956.2|1953.2|1951.2|1948.2|608
1637673000000|2021-11-23 13:10:00|1951.6|1948.6|1950.2|1947.2|1951.6|1948.6|1949.2|1946.2|637
1637673300000|2021-11-23 13:15:00|1951.2|1948.2|1952.2|1949.2|1952.2|1949.2|1951.2|1948.2|240
1637673600000|2021-11-23 13:20:00|1952.4|1949.4|1957.2|1954.2|1958.2|1955.2|1952.4|1949.4|500
1637673900000|2021-11-23 13:25:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1957.6|1954.6|396
1637674200000|2021-11-23 13:30:00|1958.4|1955.4|1958.4|1955.4|1958.4|1955.4|1956.6|1953.6|267
1637674500000|2021-11-23 13:35:00|1958.6|1955.6|1960.2|1957.2|1960.4|1957.4|1958.4|1955.4|281
1637674800000|2021-11-23 13:40:00|1959.6|1956.6|1957.4|1954.4|1960.6|1957.6|1956.6|1953.6|430
1637675100000|2021-11-23 13:45:00|1957.6|1954.6|1959.2|1956.2|1959.6|1956.6|1957.6|1954.6|192
1637675400000|2021-11-23 13:50:00|1958.8|1955.8|1960.2|1957.2|1960.2|1957.2|1958.2|1955.2|79
1637675700000|2021-11-23 13:55:00|1961|1958|1963|1960|1965.8|1962.8|1960|1957|531
1637676000000|2021-11-23 14:00:00|1962.8|1959.8|1962|1959|1962.8|1959.8|1960.8|1957.8|237
1637676300000|2021-11-23 14:05:00|1962.2|1959.2|1965.4|1962.4|1966.6|1963.6|1962.2|1959.2|390
1637676600000|2021-11-23 14:10:00|1965.6|1962.6|1976.4|1973.4|1980|1977|1965.6|1962.6|1063
1637676900000|2021-11-23 14:15:00|1976.6|1973.6|1979.4|1976.4|1979.4|1976.4|1975.4|1972.4|416
1637677200000|2021-11-23 14:20:00|1979.7|1976.7|1979.2|1976.2|1979.7|1976.7|1977.4|1974.4|233
1637677500000|2021-11-23 14:25:00|1980|1977|1974|1971|1980|1977|1974|1971|277
1637677800000|2021-11-23 14:30:00|1974.4|1971.4|1975|1972|1976|1973|1973|1970|285
1637678100000|2021-11-23 14:35:00|1976|1973|1978.8|1975.8|1980.6|1977.6|1976|1973|466
1637678400000|2021-11-23 14:40:00|1979|1976|1976.2|1973.2|1980|1977|1976|1973|210
1637678700000|2021-11-23 14:45:00|1976|1973|1974|1971|1977|1974|1971.4|1968.4|345
1637679000000|2021-11-23 14:50:00|1974.6|1971.6|1976|1973|1977|1974|1974|1971|386
1637679300000|2021-11-23 14:55:00|1977|1974|1973|1970|1977.8|1974.8|1972.8|1969.8|356
1637679600000|2021-11-23 15:00:00|1973.2|1970.2|1973.2|1970.2|1975|1972|1973|1970|169
1637679900000|2021-11-23 15:05:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.4|1969.4|195
1637680200000|2021-11-23 15:10:00|1972.8|1969.8|1973.4|1970.4|1973.7|1970.7|1967.8|1964.8|323
1637680500000|2021-11-23 15:15:00|1972.8|1969.8|1975.4|1972.4|1975.4|1972.4|1972.8|1969.8|87
1637680800000|2021-11-23 15:20:00|1975.6|1972.6|1975.2|1972.2|1976.4|1973.4|1974.6|1971.6|177
1637681100000|2021-11-23 15:25:00|1975.4|1972.4|1979|1976|1979|1976|1975|1972|458
1637681400000|2021-11-23 15:30:00|1979.2|1976.2|1977.2|1974.2|1980|1977|1976.2|1973.2|246
1637681700000|2021-11-23 15:35:00|1977|1974|1978|1975|1979|1976|1976.4|1973.4|225
1637682000000|2021-11-23 15:40:00|1978.8|1975.8|1980|1977|1981.2|1978.2|1978.8|1975.8|432
1637682300000|2021-11-23 15:45:00|1981|1978|1980|1977|1981.8|1978.8|1980|1977|84
1637682600000|2021-11-23 15:50:00|1980.2|1977.2|1978.2|1975.2|1980.2|1977.2|1978|1975|224
1637682900000|2021-11-23 15:55:00|1978|1975|1981|1978|1981|1978|1978|1975|309
1637683200000|2021-11-23 16:00:00|1980.8|1977.8|1979|1976|1981|1978|1979|1976|369
1637683500000|2021-11-23 16:05:00|1978|1975|1978|1975|1978|1975|1977|1974|124
1637683800000|2021-11-23 16:10:00|1978.6|1975.6|1978.2|1975.2|1979|1976|1977.2|1974.2|202
1637684100000|2021-11-23 16:15:00|1978.4|1975.4|1977.2|1974.2|1978.4|1975.4|1976.7|1973.7|80
1637684400000|2021-11-23 16:20:00|1977.4|1974.4|1977.4|1974.4|1977.4|1974.4|1976.4|1973.4|176
1637684700000|2021-11-23 16:25:00|1978|1975|1978|1975|1978.4|1975.4|1977.2|1974.2|126
1637685000000|2021-11-23 16:30:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|128
1637685300000|2021-11-23 16:35:00|1980.2|1977.2|1980.4|1977.4|1980.4|1977.4|1980.2|1977.2|96
1637685600000|2021-11-23 16:40:00|1981.4|1978.4|1981.4|1978.4|1981.4|1978.4|1981.2|1978.2|740
1637685900000|2021-11-23 16:45:00|1984|1981|1989.6|1986.6|1991.6|1988.6|1984|1981|1018
1637686200000|2021-11-23 16:50:00|1989.8|1986.8|1989.6|1986.6|1993|1990|1988.8|1985.8|733
1637686500000|2021-11-23 16:55:00|1989.8|1986.8|1991.6|1988.6|1991.6|1988.6|1988.8|1985.8|194
1637686800000|2021-11-23 17:00:00|1991.8|1988.8|1992.8|1989.8|1993|1990|1991.2|1988.2|387
1637687100000|2021-11-23 17:05:00|1994.8|1991.8|1994.8|1991.8|1995.6|1992.6|1994.6|1991.6|391
1637687400000|2021-11-23 17:10:00|1995.4|1992.4|1998.6|1995.6|1999.6|1996.6|1995.4|1992.4|989
1637687700000|2021-11-23 17:15:00|1998.4|1995.4|1999.4|1996.4|2000.4|1997.4|1998.2|1995.2|631
1637688000000|2021-11-23 17:20:00|1999.6|1996.6|2000.4|1997.4|2001.4|1998.4|1999.4|1996.4|748
1637688300000|2021-11-23 17:25:00|2000.2|1997.2|1997.6|1994.6|2000.6|1997.6|1996.6|1993.6|511
1637688600000|2021-11-23 17:30:00|1997.8|1994.8|1997.6|1994.6|1997.8|1994.8|1996.6|1993.6|146
1637688900000|2021-11-23 17:35:00|1997.1|1994.1|1999.9|1996.9|2000.2|1997.2|1997.1|1994.1|167
1637689200000|2021-11-23 17:40:00|1999.6|1996.6|1996.8|1993.8|2000.9|1997.9|1995|1992|365
1637689500000|2021-11-23 17:45:00|1997|1994|2001.6|1998.6|2001.6|1998.6|1996.8|1993.8|270
1637689800000|2021-11-23 17:50:00|2001.4|1998.4|1995.4|1992.4|2002.8|1999.8|1995.4|1992.4|1338
1637690100000|2021-11-23 17:55:00|1994.4|1991.4|1989.2|1986.2|1995.7|1992.7|1988|1985|1662
1637742600000|2021-11-24 08:30:00|1993.1|1990.1|1995.9|1992.9|1996.2|1993.2|1992.1|1989.1|970
1637742900000|2021-11-24 08:35:00|1995.7|1992.7|1996.7|1993.7|1996.7|1993.7|1995.7|1992.7|52
1637743200000|2021-11-24 08:40:00|||||||||48
1637743500000|2021-11-24 08:45:00|1997.7|1994.7|1996.1|1993.1|1998.1|1995.1|1995.9|1992.9|56
1637743800000|2021-11-24 08:50:00|1996.4|1993.4|1997.4|1994.4|1997.4|1994.4|1995.9|1992.9|47
1637744100000|2021-11-24 08:55:00|1997.7|1994.7|1997.4|1994.4|1997.9|1994.9|1996.1|1993.1|19
1637744400000|2021-11-24 09:00:00|1997.7|1994.7|1998.9|1995.9|1999.4|1996.4|1997.7|1994.7|91
1637744700000|2021-11-24 09:05:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1998.1|1995.1|60
1637745000000|2021-11-24 09:10:00|1998.1|1995.1|1994.4|1991.4|1998.7|1995.7|1993.9|1990.9|97
1637745300000|2021-11-24 09:15:00|1994.9|1991.9|1996.9|1993.9|1996.9|1993.9|1994.9|1991.9|51
1637745600000|2021-11-24 09:20:00|1998.1|1995.1|1997.1|1994.1|1998.1|1995.1|1997.1|1994.1|106
1637745900000|2021-11-24 09:25:00|1997.4|1994.4|1994.9|1991.9|1997.7|1994.7|1994.9|1991.9|45
1637746200000|2021-11-24 09:30:00|1994.7|1991.7|1992.7|1989.7|1994.7|1991.7|1992.7|1989.7|43
1637746500000|2021-11-24 09:35:00|1991.7|1988.7|1992.7|1989.7|1992.7|1989.7|1991.2|1988.2|93
1637746800000|2021-11-24 09:40:00|1993.2|1990.2|1992.9|1989.9|1993.7|1990.7|1991.7|1988.7|75
1637747100000|2021-11-24 09:45:00|1992.7|1989.7|1989.7|1986.7|1992.9|1989.9|1989.7|1986.7|57
1637747400000|2021-11-24 09:50:00|1989.1|1986.1|1989.7|1986.7|1989.9|1986.9|1987.7|1984.7|150
1637747700000|2021-11-24 09:55:00|1988.4|1985.4|1984.1|1981.1|1988.9|1985.9|1983.1|1980.1|433
1637748000000|2021-11-24 10:00:00|1983.9|1980.9|1985.7|1982.7|1985.9|1982.9|1982.1|1979.1|181
1637748300000|2021-11-24 10:05:00|1986.1|1983.1|1986.7|1983.7|1986.9|1983.9|1984.9|1981.9|65
1637748600000|2021-11-24 10:10:00|1986.1|1983.1|1985.7|1982.7|1987.7|1984.7|1984.7|1981.7|348
1637748900000|2021-11-24 10:15:00|1987.5|1984.5|1988.3|1985.3|1989.5|1986.5|1987.5|1984.5|269
1637749200000|2021-11-24 10:20:00|1988.8|1985.8|1987.8|1984.8|1989.3|1986.3|1987.5|1984.5|58
1637749500000|2021-11-24 10:25:00|1988.3|1985.3|1987.5|1984.5|1988.3|1985.3|1987.5|1984.5|17
1637749800000|2021-11-24 10:30:00|1987.3|1984.3|1991.3|1988.3|1991.3|1988.3|1986.5|1983.5|168
1637750100000|2021-11-24 10:35:00|1991.1|1988.1|1990.9|1987.9|1993.3|1990.3|1990.1|1987.1|160
1637750400000|2021-11-24 10:40:00|1991.1|1988.1|1991.3|1988.3|1991.9|1988.9|1990.3|1987.3|98
1637750700000|2021-11-24 10:45:00|1991.8|1988.8|1991.6|1988.6|1991.8|1988.8|1990.5|1987.5|78
1637751000000|2021-11-24 10:50:00|1991.3|1988.3|1993.9|1990.9|1993.9|1990.9|1991.3|1988.3|39
1637751300000|2021-11-24 10:55:00|||||||||110
1637751600000|2021-11-24 11:00:00|1994.1|1991.1|1994.3|1991.3|1995.1|1992.1|1994.1|1991.1|253
1637751900000|2021-11-24 11:05:00|1994.1|1991.1|1994.9|1991.9|1994.9|1991.9|1994.1|1991.1|249
1637752200000|2021-11-24 11:10:00|1994.3|1991.3|1994.1|1991.1|1994.9|1991.9|1994.1|1991.1|64
1637752500000|2021-11-24 11:15:00|1994.4|1991.4|1996.9|1993.9|1996.9|1993.9|1994.1|1991.1|134
1637752800000|2021-11-24 11:20:00|1997.3|1994.3|1998.9|1995.9|1998.9|1995.9|1997.3|1994.3|547
1637753100000|2021-11-24 11:25:00|1999.1|1996.1|2004.5|2001.5|2004.5|2001.5|1999.1|1996.1|599
1637753400000|2021-11-24 11:30:00|2003.5|2000.5|2002.7|1999.7|2003.9|2000.9|2002.7|1999.7|293
1637753700000|2021-11-24 11:35:00|2003|2000|2001.7|1998.7|2003|2000|2001.7|1998.7|104
1637754000000|2021-11-24 11:40:00|2000.7|1997.7|1998.9|1995.9|2000.9|1997.9|1998.7|1995.7|441
1637754300000|2021-11-24 11:45:00|1998.3|1995.3|1997.9|1994.9|1998.9|1995.9|1997.9|1994.9|61
1637754600000|2021-11-24 11:50:00|1999.1|1996.1|1997.1|1994.1|1999.1|1996.1|1996.3|1993.3|122
1637754900000|2021-11-24 11:55:00|1996.5|1993.5|1994.7|1991.7|1996.5|1993.5|1994.7|1991.7|157
1637755200000|2021-11-24 12:00:00|1995.3|1992.3|1993.7|1990.7|1996.7|1993.7|1993.7|1990.7|82
1637755500000|2021-11-24 12:05:00|1994.3|1991.3|1994.7|1991.7|1996.3|1993.3|1994.3|1991.3|144
1637755800000|2021-11-24 12:10:00|1994.5|1991.5|1992.5|1989.5|1994.5|1991.5|1992.5|1989.5|43
1637756100000|2021-11-24 12:15:00|1992|1989|1992.5|1989.5|1993.3|1990.3|1991.7|1988.7|46
1637756400000|2021-11-24 12:20:00|1992.7|1989.7|1992.7|1989.7|1993.3|1990.3|1992.3|1989.3|19
1637756700000|2021-11-24 12:25:00|1993.3|1990.3|1992.5|1989.5|1993.3|1990.3|1992.5|1989.5|26
1637757000000|2021-11-24 12:30:00|1992.7|1989.7|1991.5|1988.5|1992.7|1989.7|1991.5|1988.5|31
1637757300000|2021-11-24 12:35:00|1991.7|1988.7|1993.5|1990.5|1993.5|1990.5|1991.7|1988.7|24
1637757600000|2021-11-24 12:40:00|1993.7|1990.7|1993.3|1990.3|1994.5|1991.5|1993.3|1990.3|37
1637757900000|2021-11-24 12:45:00|1993.5|1990.5|1992.3|1989.3|1993.5|1990.5|1992.3|1989.3|25
1637758200000|2021-11-24 12:50:00|1991.7|1988.7|1989.5|1986.5|1991.7|1988.7|1988.2|1985.2|132
1637758500000|2021-11-24 12:55:00|1989.3|1986.3|1989.3|1986.3|1990.3|1987.3|1988.5|1985.5|121
1637758800000|2021-11-24 13:00:00|1990.3|1987.3|1988.5|1985.5|1990.5|1987.5|1988.3|1985.3|59
1637759100000|2021-11-24 13:05:00|1989.5|1986.5|1990.3|1987.3|1990.3|1987.3|1988.3|1985.3|196
1637759400000|2021-11-24 13:10:00|1991.3|1988.3|1988.5|1985.5|1991.3|1988.3|1988.5|1985.5|190
1637759700000|2021-11-24 13:15:00|1989.3|1986.3|1988.5|1985.5|1989.3|1986.3|1987.7|1984.7|135
1637760000000|2021-11-24 13:20:00|1988.3|1985.3|1982.8|1979.8|1988.3|1985.3|1981.8|1978.8|1060
1637760300000|2021-11-24 13:25:00|1983|1980|1984.6|1981.6|1984.8|1981.8|1983|1980|173
1637760600000|2021-11-24 13:30:00|1984|1981|1983.6|1980.6|1984.6|1981.6|1982.8|1979.8|67
1637760900000|2021-11-24 13:35:00|1983|1980|1982|1979|1984|1981|1981.4|1978.4|419
1637761200000|2021-11-24 13:40:00|1982.2|1979.2|1983.4|1980.4|1984|1981|1982|1979|165
1637761500000|2021-11-24 13:45:00|1984|1981|1986.8|1983.8|1988|1985|1984|1981|331
1637761800000|2021-11-24 13:50:00|1986.3|1983.3|1983|1980|1986.3|1983.3|1983|1980|209
1637762100000|2021-11-24 13:55:00|1982.8|1979.8|1984.6|1981.6|1984.6|1981.6|1982.5|1979.5|172
1637762400000|2021-11-24 14:00:00|1984.3|1981.3|1977.4|1974.4|1984.6|1981.6|1977.4|1974.4|685
1637762700000|2021-11-24 14:05:00|1977.6|1974.6|1977|1974|1979.4|1976.4|1974.8|1971.8|976
1637763000000|2021-11-24 14:10:00|1977.2|1974.2|1975.2|1972.2|1977.8|1974.8|1974.2|1971.2|388
1637763300000|2021-11-24 14:15:00|1974.2|1971.2|1972.4|1969.4|1974.8|1971.8|1970.6|1967.6|410
1637763600000|2021-11-24 14:20:00|1972.2|1969.2|1973.2|1970.2|1973.2|1970.2|1971.6|1968.6|312
1637763900000|2021-11-24 14:25:00|1972.6|1969.6|1972.6|1969.6|1973.2|1970.2|1971.6|1968.6|359
1637764200000|2021-11-24 14:30:00|1972.9|1969.9|1975.6|1972.6|1976.6|1973.6|1972.9|1969.9|354
1637764500000|2021-11-24 14:35:00|1975.4|1972.4|1972.6|1969.6|1976.4|1973.4|1972.6|1969.6|329
1637764800000|2021-11-24 14:40:00|1973.1|1970.1|1971|1968|1973.1|1970.1|1971|1968|432
1637765100000|2021-11-24 14:45:00|1971.6|1968.6|1972.6|1969.6|1973.6|1970.6|1970|1967|812
1637765400000|2021-11-24 14:50:00|1972|1969|1972.6|1969.6|1973.3|1970.3|1971|1968|268
1637765700000|2021-11-24 14:55:00|1973.6|1970.6|1976.2|1973.2|1976.2|1973.2|1973.6|1970.6|574
1637766000000|2021-11-24 15:00:00|1975.8|1972.8|1980.8|1977.8|1981.1|1978.1|1975.2|1972.2|570
1637766300000|2021-11-24 15:05:00|1980.6|1977.6|1980.4|1977.4|1981.4|1978.4|1978.6|1975.6|278
1637766600000|2021-11-24 15:10:00|1981.4|1978.4|1978.4|1975.4|1981.4|1978.4|1978.2|1975.2|416
1637766900000|2021-11-24 15:15:00|1978|1975|1979.8|1976.8|1981.2|1978.2|1977.4|1974.4|263
1637767200000|2021-11-24 15:20:00|1980|1977|1981.8|1978.8|1983|1980|1980|1977|152
1637767500000|2021-11-24 15:25:00|1982|1979|1984.6|1981.6|1986|1983|1981.8|1978.8|439
1637767800000|2021-11-24 15:30:00|1984|1981|1984.6|1981.6|1985.6|1982.6|1982.8|1979.8|340
1637768100000|2021-11-24 15:35:00|1983.8|1980.8|1986.2|1983.2|1987.4|1984.4|1983.8|1980.8|479
1637768400000|2021-11-24 15:40:00|1985.2|1982.2|1986.2|1983.2|1986.2|1983.2|1985.2|1982.2|102
1637768700000|2021-11-24 15:45:00|1987.2|1984.2|1982.6|1979.6|1987.2|1984.2|1982.6|1979.6|261
1637769000000|2021-11-24 15:50:00|1982.9|1979.9|1982.8|1979.8|1984.6|1981.6|1982.8|1979.8|147
1637769300000|2021-11-24 15:55:00|1983|1980|1980.8|1977.8|1983|1980|1979.5|1976.5|624
1637769600000|2021-11-24 16:00:00|1980.6|1977.6|1980.1|1977.1|1982.4|1979.4|1979.6|1976.6|145
1637769900000|2021-11-24 16:05:00|1979.8|1976.8|1981.2|1978.2|1982.4|1979.4|1979.6|1976.6|233
1637770200000|2021-11-24 16:10:00|1981.4|1978.4|1982|1979|1983|1980|1981.4|1978.4|105
1637770500000|2021-11-24 16:15:00|1982.8|1979.8|1984|1981|1984.3|1981.3|1982.6|1979.6|89
1637770800000|2021-11-24 16:20:00|1984.6|1981.6|1985.6|1982.6|1986.8|1983.8|1983|1980|211
1637771100000|2021-11-24 16:25:00|1985.8|1982.8|1985|1982|1986|1983|1984|1981|74
1637771400000|2021-11-24 16:30:00|1984.8|1981.8|1983.8|1980.8|1984.8|1981.8|1983.8|1980.8|76
1637771700000|2021-11-24 16:35:00|1984|1981|1981|1978|1984.6|1981.6|1981|1978|577
1637772000000|2021-11-24 16:40:00|1981.6|1978.6|1982|1979|1982.8|1979.8|1981|1978|175
1637772300000|2021-11-24 16:45:00|1982.2|1979.2|1982|1979|1984|1981|1981.5|1978.5|313
1637772600000|2021-11-24 16:50:00|1981.5|1978.5|1981.4|1978.4|1983.2|1980.2|1980.4|1977.4|210
1637772900000|2021-11-24 16:55:00|1981.2|1978.2|1983|1980|1984|1981|1980.4|1977.4|114
1637773200000|2021-11-24 17:00:00|1983.8|1980.8|1984|1981|1984|1981|1983|1980|73
1637773500000|2021-11-24 17:05:00|1983|1980|1981.4|1978.4|1983.2|1980.2|1981.2|1978.2|206
1637773800000|2021-11-24 17:10:00|1981.7|1978.7|1982.4|1979.4|1982.4|1979.4|1981.4|1978.4|46
1637774100000|2021-11-24 17:15:00|1982|1979|1981.4|1978.4|1982.4|1979.4|1980.4|1977.4|186
1637774400000|2021-11-24 17:20:00|1981.6|1978.6|1982.2|1979.2|1983|1980|1981|1978|329
1637774700000|2021-11-24 17:25:00|1982.4|1979.4|1982.4|1979.4|1983|1980|1982.4|1979.4|41
1637775000000|2021-11-24 17:30:00|1981.8|1978.8|1982|1979|1983|1980|1981.4|1978.4|165
1637775300000|2021-11-24 17:35:00|1981.6|1978.6|1981|1978|1982.6|1979.6|1981|1978|178
1637775600000|2021-11-24 17:40:00|1980.8|1977.8|1980|1977|1981.2|1978.2|1979.2|1976.2|337
1637775900000|2021-11-24 17:45:00|1980.2|1977.2|1981.4|1978.4|1982|1979|1980|1977|206
1637776200000|2021-11-24 17:50:00|1981.2|1978.2|1983.8|1980.8|1984.1|1981.1|1976.8|1973.8|1420
1637776500000|2021-11-24 17:55:00|1984.4|1981.4|1980.5|1977.5|1984.6|1981.6|1980|1977|951
1637829000000|2021-11-25 08:30:00|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|0
1637919000000|2021-11-26 09:30:00|1948.2|1945.2|1944.6|1941.6|1948.4|1945.4|1944.1|1941.1|364
1637919300000|2021-11-26 09:35:00|1944.3|1941.3|1946.4|1943.4|1946.4|1943.4|1941.8|1938.8|344
1637919600000|2021-11-26 09:40:00|1945.9|1942.9|1947.4|1944.4|1947.6|1944.6|1945.6|1942.6|317
1637919900000|2021-11-26 09:45:00|1947.6|1944.6|1942.6|1939.6|1947.6|1944.6|1941.8|1938.8|319
1637920200000|2021-11-26 09:50:00|1942.3|1939.3|1941.4|1938.4|1942.6|1939.6|1939.4|1936.4|426
1637920500000|2021-11-26 09:55:00|1941.6|1938.6|1938.2|1935.2|1942.2|1939.2|1938|1935|294
1637920800000|2021-11-26 10:00:00|1937.8|1934.8|1939.5|1936.5|1941.8|1938.8|1937|1934|1119
1637921100000|2021-11-26 10:05:00|1939.8|1936.8|1942.5|1939.5|1943|1940|1939.8|1936.8|317
1637921400000|2021-11-26 10:10:00|1942.8|1939.8|1938.2|1935.2|1944.8|1941.8|1938.2|1935.2|423
1637921700000|2021-11-26 10:15:00|1937.2|1934.2|1937|1934|1938|1935|1937|1934|348
1637922000000|2021-11-26 10:20:00|1936.8|1933.8|1938.6|1935.6|1938.9|1935.9|1936.8|1933.8|132
1637922300000|2021-11-26 10:25:00|1938.4|1935.4|1938.4|1935.4|1938.4|1935.4|1937.8|1934.8|47
1637922600000|2021-11-26 10:30:00|1937.9|1934.9|1939|1936|1940.2|1937.2|1937.4|1934.4|186
1637922900000|2021-11-26 10:35:00|1939.2|1936.2|1940|1937|1940.2|1937.2|1939|1936|192
1637923200000|2021-11-26 10:40:00|1941|1938|1943.4|1940.4|1943.4|1940.4|1940.7|1937.7|264
1637923500000|2021-11-26 10:45:00|1943|1940|1942|1939|1943.7|1940.7|1942|1939|295
1637923800000|2021-11-26 10:50:00|1943.6|1940.6|1944.6|1941.6|1944.6|1941.6|1942.6|1939.6|355
1637924100000|2021-11-26 10:55:00|1945.6|1942.6|1943.8|1940.8|1946.1|1943.1|1943.8|1940.8|340
1637924400000|2021-11-26 11:00:00|1943.6|1940.6|1944.6|1941.6|1944.6|1941.6|1943.3|1940.3|40
1637924700000|2021-11-26 11:05:00|1945|1942|1944.8|1941.8|1945.8|1942.8|1944.8|1941.8|56
1637925000000|2021-11-26 11:10:00|1945.3|1942.3|1945.8|1942.8|1945.8|1942.8|1944.8|1941.8|70
1637925300000|2021-11-26 11:15:00|1945.6|1942.6|1943.6|1940.6|1945.8|1942.8|1943.3|1940.3|109
1637925600000|2021-11-26 11:20:00|1943.8|1940.8|1942.4|1939.4|1944.8|1941.8|1942.4|1939.4|147
1637925900000|2021-11-26 11:25:00|1941.4|1938.4|1941|1938|1941.4|1938.4|1941|1938|176
1637926200000|2021-11-26 11:30:00|1941.2|1938.2|1938.4|1935.4|1942|1939|1937.4|1934.4|289
1637926500000|2021-11-26 11:35:00|1938.8|1935.8|1938.8|1935.8|1939.4|1936.4|1938.4|1935.4|71
1637926800000|2021-11-26 11:40:00|1939.4|1936.4|1938.4|1935.4|1939.4|1936.4|1938.4|1935.4|106
1637927100000|2021-11-26 11:45:00|1938.6|1935.6|1937|1934|1938.8|1935.8|1937|1934|208
1637927400000|2021-11-26 11:50:00|1937.2|1934.2|1938.8|1935.8|1938.8|1935.8|1936.8|1933.8|303
1637927700000|2021-11-26 11:55:00|1938.2|1935.2|1941|1938|1941|1938|1938.2|1935.2|265
1637928000000|2021-11-26 12:00:00|1940.4|1937.4|1942|1939|1942.2|1939.2|1940.2|1937.2|110
1637928300000|2021-11-26 12:05:00|1942.2|1939.2|1942.8|1939.8|1943|1940|1942.2|1939.2|49
1637928600000|2021-11-26 12:10:00|1944|1941|1944|1941|1944.8|1941.8|1943|1940|217
1637928900000|2021-11-26 12:15:00|1943.2|1940.2|1942.2|1939.2|1943.2|1940.2|1942.2|1939.2|200
1637929200000|2021-11-26 12:20:00|1941.6|1938.6|1940.6|1937.6|1941.6|1938.6|1940.4|1937.4|156
1637929500000|2021-11-26 12:25:00|1941.3|1938.3|1941.8|1938.8|1942|1939|1941.3|1938.3|111
1637929800000|2021-11-26 12:30:00|1941.6|1938.6|1944.4|1941.4|1944.6|1941.6|1941.6|1938.6|167
1637930100000|2021-11-26 12:35:00|1945.2|1942.2|1946.8|1943.8|1946.8|1943.8|1944.4|1941.4|249
1637930400000|2021-11-26 12:40:00|||||||||35
1637930700000|2021-11-26 12:45:00|1946|1943|1945.8|1942.8|1946.8|1943.8|1945.8|1942.8|73
1637931000000|2021-11-26 12:50:00|1946.2|1943.2|1945.8|1942.8|1946.2|1943.2|1945.8|1942.8|56
1637931300000|2021-11-26 12:55:00|1946|1943|1944.2|1941.2|1946.3|1943.3|1944.2|1941.2|82
1637931600000|2021-11-26 13:00:00|1943.2|1940.2|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|342
1637931900000|2021-11-26 13:05:00|1941.4|1938.4|1943|1940|1943.2|1940.2|1941.2|1938.2|156
1637932200000|2021-11-26 13:10:00|1943.2|1940.2|1942.2|1939.2|1943.8|1940.8|1941.2|1938.2|353
1637932500000|2021-11-26 13:15:00|1942.7|1939.7|1942.2|1939.2|1942.8|1939.8|1942.2|1939.2|46
1637932800000|2021-11-26 13:20:00|1943|1940|1943.8|1940.8|1944.8|1941.8|1942.5|1939.5|177
1637933100000|2021-11-26 13:25:00|1944|1941|1945.6|1942.6|1946.1|1943.1|1943.2|1940.2|523
1637933400000|2021-11-26 13:30:00|1944.8|1941.8|1943.2|1940.2|1944.8|1941.8|1943|1940|314
1637933700000|2021-11-26 13:35:00|1942.4|1939.4|1943.4|1940.4|1943.4|1940.4|1942.2|1939.2|346
1637934000000|2021-11-26 13:40:00|1943.6|1940.6|1943.2|1940.2|1944.2|1941.2|1943.2|1940.2|279
1637934300000|2021-11-26 13:45:00|1944.2|1941.2|1940.6|1937.6|1944.2|1941.2|1940.6|1937.6|711
1637934600000|2021-11-26 13:50:00|1941.2|1938.2|1944.6|1941.6|1945.6|1942.6|1941.2|1938.2|394
1637934900000|2021-11-26 13:55:00|1944.3|1941.3|1939.8|1936.8|1944.3|1941.3|1939.8|1936.8|227
1637935200000|2021-11-26 14:00:00|1940|1937|1940|1937|1941|1938|1940|1937|304
1637935500000|2021-11-26 14:05:00|1939.8|1936.8|1937.8|1934.8|1940|1937|1937|1934|660
1637935800000|2021-11-26 14:10:00|1937.6|1934.6|1939.8|1936.8|1940.6|1937.6|1937|1934|279
1637936100000|2021-11-26 14:15:00|1940.6|1937.6|1938|1935|1940.6|1937.6|1938|1935|166
1637936400000|2021-11-26 14:20:00|1937.8|1934.8|1935.4|1932.4|1937.8|1934.8|1935.2|1932.2|215
1637936700000|2021-11-26 14:25:00|1935.2|1932.2|1936.2|1933.2|1936.4|1933.4|1935.1|1932.1|323
1637937000000|2021-11-26 14:30:00|1936|1933|1934.6|1931.6|1936|1933|1933.4|1930.4|791
1637937300000|2021-11-26 14:35:00|1934.4|1931.4|1931.2|1928.2|1934.4|1931.4|1930.4|1927.4|818
1637937600000|2021-11-26 14:40:00|1931|1928|1930.2|1927.2|1932.2|1929.2|1930.2|1927.2|677
1637937900000|2021-11-26 14:45:00|1930.8|1927.8|1926.4|1923.4|1930.8|1927.8|1926.1|1923.1|1216
1637938200000|2021-11-26 14:50:00|1926.1|1923.1|1927.4|1924.4|1928.6|1925.6|1925.6|1922.6|577
1637938500000|2021-11-26 14:55:00|1926.9|1923.9|1929.5|1926.5|1930.6|1927.6|1926.9|1923.9|816
1637938800000|2021-11-26 15:00:00|1929.3|1926.3|1927.9|1924.9|1930.3|1927.3|1927.9|1924.9|650
1637939100000|2021-11-26 15:05:00|1927.3|1924.3|1925.3|1922.3|1927.3|1924.3|1924.7|1921.7|340
1637939400000|2021-11-26 15:10:00|1924.7|1921.7|1924.5|1921.5|1925.5|1922.5|1923.7|1920.7|853
1637939700000|2021-11-26 15:15:00|1924.7|1921.7|1921.7|1918.7|1924.7|1921.7|1920.9|1917.9|2149
1637940000000|2021-11-26 15:20:00|1922.3|1919.3|1921.7|1918.7|1922.5|1919.5|1920.3|1917.3|552
1637940300000|2021-11-26 15:25:00|1921.9|1918.9|1919.5|1916.5|1921.9|1918.9|1919.5|1916.5|628
1637940600000|2021-11-26 15:30:00|1918.5|1915.5|1916.9|1913.9|1918.5|1915.5|1915.9|1912.9|1090
1637940900000|2021-11-26 15:35:00|1917.5|1914.5|1914.9|1911.9|1917.9|1914.9|1912.9|1909.9|1224
1637941200000|2021-11-26 15:40:00|1914.7|1911.7|1913.5|1910.5|1915.7|1912.7|1912.7|1909.7|696
1637941500000|2021-11-26 15:45:00|1914.1|1911.1|1913.1|1910.1|1914.9|1911.9|1912.5|1909.5|906
1637941800000|2021-11-26 15:50:00|1913.5|1910.5|1913.1|1910.1|1914.1|1911.1|1912.3|1909.3|716
1637942100000|2021-11-26 15:55:00|1912.9|1909.9|1910.3|1907.3|1913.1|1910.1|1909.8|1906.8|495
1637942400000|2021-11-26 16:00:00|1909.5|1906.5|1908.5|1905.5|1911.9|1908.9|1907.5|1904.5|2030
1637942700000|2021-11-26 16:05:00|1908.8|1905.8|1904.5|1901.5|1908.8|1905.8|1904.5|1901.5|649
1637943000000|2021-11-26 16:10:00|1905.5|1902.5|1905.5|1902.5|1905.9|1902.9|1902.9|1899.9|1131
1637943300000|2021-11-26 16:15:00|1905.3|1902.3|1904.1|1901.1|1905.3|1902.3|1903.5|1900.5|664
1637943600000|2021-11-26 16:20:00|1904.7|1901.7|1903.7|1900.7|1905.1|1902.1|1903.7|1900.7|669
1637943900000|2021-11-26 16:25:00|1903.1|1900.1|1903.7|1900.7|1903.9|1900.9|1902.7|1899.7|449
1637944200000|2021-11-26 16:30:00|1903.4|1900.4|1902.9|1899.9|1903.9|1900.9|1902.1|1899.1|912
1637944500000|2021-11-26 16:35:00|1903.1|1900.1|1905.5|1902.5|1907.3|1904.3|1902.9|1899.9|580
1637944800000|2021-11-26 16:40:00|1905.7|1902.7|1904.3|1901.3|1905.7|1902.7|1902.7|1899.7|850
1637945100000|2021-11-26 16:45:00|1903.5|1900.5|1903.5|1900.5|1903.7|1900.7|1902.7|1899.7|346
1637945400000|2021-11-26 16:50:00|1903.2|1900.2|1901.7|1898.7|1903.2|1900.2|1901.5|1898.5|665
1637945700000|2021-11-26 16:55:00|1901.5|1898.5|1901.5|1898.5|1902.3|1899.3|1901.3|1898.3|378
1637946000000|2021-11-26 17:00:00|1903.3|1900.3|1917.1|1914.1|1920.9|1917.9|1902.5|1899.5|1438
1637946300000|2021-11-26 17:05:00|1916.3|1913.3|1923.3|1920.3|1924.1|1921.1|1916.3|1913.3|1128
1637946600000|2021-11-26 17:10:00|1922.7|1919.7|1917|1914|1923.3|1920.3|1916.3|1913.3|529
1637946900000|2021-11-26 17:15:00|1917.3|1914.3|1916.5|1913.5|1919.1|1916.1|1915.3|1912.3|358
1637947200000|2021-11-26 17:20:00|1916.3|1913.3|1918.5|1915.5|1921.1|1918.1|1915.5|1912.5|393
1637947500000|2021-11-26 17:25:00|1918.1|1915.1|1921.5|1918.5|1921.5|1918.5|1917.9|1914.9|383
1637947800000|2021-11-26 17:30:00|1922.1|1919.1|1924.5|1921.5|1924.5|1921.5|1921.1|1918.1|528
1637948100000|2021-11-26 17:35:00|1924.9|1921.9|1928.3|1925.3|1928.3|1925.3|1923.5|1920.5|589
1637948400000|2021-11-26 17:40:00|1928.1|1925.1|1927.3|1924.3|1928.3|1925.3|1924.8|1921.8|300
1637948700000|2021-11-26 17:45:00|1926.7|1923.7|1925.9|1922.9|1927.5|1924.5|1924.9|1921.9|838
1637949000000|2021-11-26 17:50:00|1926.1|1923.1|1923.9|1920.9|1926.9|1923.9|1916.9|1913.9|3239
1637949300000|2021-11-26 17:55:00|1924.7|1921.7|1925.3|1922.3|1926.9|1923.9|1923.9|1920.9|670
1638174600000|2021-11-29 08:30:00|1943.6|1940.6|1948.6|1945.6|1948.6|1945.6|1942.8|1939.8|994
1638174900000|2021-11-29 08:35:00|1947.8|1944.8|1945.2|1942.2|1949.8|1946.8|1945.2|1942.2|259
1638175200000|2021-11-29 08:40:00|1944.5|1941.5|1944.2|1941.2|1945.4|1942.4|1943.2|1940.2|130
1638175500000|2021-11-29 08:45:00|1943.9|1940.9|1943.2|1940.2|1944.8|1941.8|1942.8|1939.8|83
1638175800000|2021-11-29 08:50:00|1942.2|1939.2|1941.1|1938.1|1942.2|1939.2|1939.1|1936.1|165
1638176100000|2021-11-29 08:55:00|1940.8|1937.8|1940.8|1937.8|1941.6|1938.6|1940.1|1937.1|61
1638176400000|2021-11-29 09:00:00|1940.6|1937.6|1940|1937|1941|1938|1940|1937|81
1638176700000|2021-11-29 09:05:00|||||||||65
1638177000000|2021-11-29 09:10:00|1939.8|1936.8|1942.3|1939.3|1942.3|1939.3|1939.5|1936.5|224
1638177300000|2021-11-29 09:15:00|1942.5|1939.5|1942.5|1939.5|1943.5|1940.5|1942.5|1939.5|33
1638177600000|2021-11-29 09:20:00|1941.9|1938.9|1941.9|1938.9|1943.3|1940.3|1940.9|1937.9|72
1638177900000|2021-11-29 09:25:00|1940.9|1937.9|1941.5|1938.5|1943.5|1940.5|1940.3|1937.3|176
1638178200000|2021-11-29 09:30:00|1942.3|1939.3|1941.5|1938.5|1942.5|1939.5|1941.5|1938.5|87
1638178500000|2021-11-29 09:35:00|1942|1939|1942.5|1939.5|1942.5|1939.5|1941.5|1938.5|58
1638178800000|2021-11-29 09:40:00|1941.5|1938.5|1941.9|1938.9|1942.7|1939.7|1940.9|1937.9|126
1638179100000|2021-11-29 09:45:00|1942.2|1939.2|1939.9|1936.9|1942.7|1939.7|1939.5|1936.5|48
1638179400000|2021-11-29 09:50:00|1939.7|1936.7|1939.7|1936.7|1939.9|1936.9|1939.7|1936.7|26
1638179700000|2021-11-29 09:55:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.7|1935.7|36
1638180000000|2021-11-29 10:00:00|1938.7|1935.7|1938.5|1935.5|1938.7|1935.7|1936.5|1933.5|220
1638180300000|2021-11-29 10:05:00|1938.2|1935.2|1939|1936|1939|1936|1938.2|1935.2|34
1638180600000|2021-11-29 10:10:00|1938.5|1935.5|1939.2|1936.2|1940|1937|1938.2|1935.2|32
1638180900000|2021-11-29 10:15:00|1939.5|1936.5|1939.5|1936.5|1940.2|1937.2|1938.5|1935.5|42
1638181200000|2021-11-29 10:20:00|1939.2|1936.2|1942|1939|1943|1940|1939.2|1936.2|192
1638181500000|2021-11-29 10:25:00|1942.2|1939.2|1940.8|1937.8|1944|1941|1940.8|1937.8|230
1638181800000|2021-11-29 10:30:00|1941.6|1938.6|1939.8|1936.8|1941.6|1938.6|1939.8|1936.8|105
1638182100000|2021-11-29 10:35:00|1940|1937|1939.6|1936.6|1940.6|1937.6|1939.6|1936.6|100
1638182400000|2021-11-29 10:40:00|1939.8|1936.8|1938.8|1935.8|1939.8|1936.8|1938.6|1935.6|13
1638182700000|2021-11-29 10:45:00|1938.6|1935.6|1940.6|1937.6|1940.8|1937.8|1938.6|1935.6|51
1638183000000|2021-11-29 10:50:00|1940|1937|1939.8|1936.8|1940|1937|1939.6|1936.6|25
1638183300000|2021-11-29 10:55:00|1939.6|1936.6|1939.6|1936.6|1939.8|1936.8|1939.6|1936.6|18
1638183600000|2021-11-29 11:00:00|1939.8|1936.8|1939|1936|1940.6|1937.6|1939|1936|94
1638183900000|2021-11-29 11:05:00|1938|1935|1937|1934|1938|1935|1937|1934|84
1638184200000|2021-11-29 11:10:00|1938|1935|1936.4|1933.4|1939|1936|1936.4|1933.4|62
1638184500000|2021-11-29 11:15:00|1937.2|1934.2|1936.7|1933.7|1937.4|1934.4|1936.4|1933.4|145
1638184800000|2021-11-29 11:20:00|1937|1934|1938.8|1935.8|1939.3|1936.3|1937|1934|129
1638185100000|2021-11-29 11:25:00|1938|1935|1937.8|1934.8|1938.3|1935.3|1937.6|1934.6|14
1638185400000|2021-11-29 11:30:00|1937.6|1934.6|1937.6|1934.6|1937.8|1934.8|1937.3|1934.3|18
1638185700000|2021-11-29 11:35:00|1937.3|1934.3|1937.6|1934.6|1937.8|1934.8|1937.3|1934.3|10
1638186000000|2021-11-29 11:40:00|1937.8|1934.8|1937.6|1934.6|1938.8|1935.8|1937.6|1934.6|17
1638186300000|2021-11-29 11:45:00|1938|1935|1938|1935|1939|1936|1937.4|1934.4|75
1638186600000|2021-11-29 11:50:00|1937.4|1934.4|1935.9|1932.9|1937.4|1934.4|1934.9|1931.9|91
1638186900000|2021-11-29 11:55:00|1935.7|1932.7|1935.1|1932.1|1935.9|1932.9|1934.9|1931.9|63
1638187200000|2021-11-29 12:00:00|1934.9|1931.9|1934.9|1931.9|1935.1|1932.1|1933.9|1930.9|58
1638187500000|2021-11-29 12:05:00|1934.6|1931.6|1937.1|1934.1|1937.6|1934.6|1934.3|1931.3|42
1638187800000|2021-11-29 12:10:00|1937.3|1934.3|1939.6|1936.6|1939.6|1936.6|1937.3|1934.3|144
1638188100000|2021-11-29 12:15:00|1938.9|1935.9|1940.9|1937.9|1940.9|1937.9|1938.9|1935.9|36
1638188400000|2021-11-29 12:20:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.9|1935.9|29
1638188700000|2021-11-29 12:25:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1938.9|1935.9|52
1638189000000|2021-11-29 12:30:00|1938.3|1935.3|1936.9|1933.9|1938.3|1935.3|1936.9|1933.9|134
1638189300000|2021-11-29 12:35:00|1937.9|1934.9|1937.9|1934.9|1938.3|1935.3|1936.9|1933.9|246
1638189600000|2021-11-29 12:40:00|1938.1|1935.1|1940.2|1937.2|1940.4|1937.4|1937.9|1934.9|73
1638189900000|2021-11-29 12:45:00|1939.4|1936.4|1938.4|1935.4|1940.4|1937.4|1938.4|1935.4|110
1638190200000|2021-11-29 12:50:00|1938.6|1935.6|1939.6|1936.6|1940.2|1937.2|1938.6|1935.6|34
1638190500000|2021-11-29 12:55:00|1940.2|1937.2|1938.4|1935.4|1941|1938|1937.4|1934.4|114
1638190800000|2021-11-29 13:00:00|1940.2|1937.2|1933.7|1930.7|1940.2|1937.2|1931.3|1928.3|823
1638191100000|2021-11-29 13:05:00|1933.2|1930.2|1933.5|1930.5|1934.7|1931.7|1932.5|1929.5|266
1638191400000|2021-11-29 13:10:00|1933.3|1930.3|1932.3|1929.3|1934.3|1931.3|1930.5|1927.5|629
1638191700000|2021-11-29 13:15:00|1932.1|1929.1|1934.3|1931.3|1935.1|1932.1|1929.7|1926.7|347
1638192000000|2021-11-29 13:20:00|1934.1|1931.1|1936.1|1933.1|1937.1|1934.1|1933.5|1930.5|223
1638192300000|2021-11-29 13:25:00|1935.5|1932.5|1934.3|1931.3|1936.3|1933.3|1934.3|1931.3|87
1638192600000|2021-11-29 13:30:00|1933.3|1930.3|1930.3|1927.3|1933.3|1930.3|1930.3|1927.3|190
1638192900000|2021-11-29 13:35:00|1929.3|1926.3|1931.3|1928.3|1931.3|1928.3|1929.3|1926.3|300
1638193200000|2021-11-29 13:40:00|1930.7|1927.7|1934.6|1931.6|1934.8|1931.8|1930.3|1927.3|186
1638193500000|2021-11-29 13:45:00|1933.8|1930.8|1938.6|1935.6|1939.9|1936.9|1933.8|1930.8|411
1638193800000|2021-11-29 13:50:00|1939.4|1936.4|1936.6|1933.6|1939.4|1936.4|1936.6|1933.6|224
1638194100000|2021-11-29 13:55:00|1937.2|1934.2|1935.1|1932.1|1938.4|1935.4|1934.8|1931.8|252
1638194400000|2021-11-29 14:00:00|1934.8|1931.8|1935.8|1932.8|1935.8|1932.8|1934.8|1931.8|89
1638194700000|2021-11-29 14:05:00|1936.4|1933.4|1934|1931|1936.5|1933.5|1932.7|1929.7|346
1638195000000|2021-11-29 14:10:00|1933.8|1930.8|1935|1932|1935.3|1932.3|1933.3|1930.3|213
1638195300000|2021-11-29 14:15:00|1934.3|1931.3|1933.3|1930.3|1934.3|1931.3|1933.3|1930.3|84
1638195600000|2021-11-29 14:20:00|1932.3|1929.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|148
1638195900000|2021-11-29 14:25:00|1933.8|1930.8|1934.3|1931.3|1935.3|1932.3|1933.8|1930.8|254
1638196200000|2021-11-29 14:30:00|1934|1931|1926.5|1923.5|1934.3|1931.3|1923.7|1920.7|1128
1638196500000|2021-11-29 14:35:00|1926.7|1923.7|1928.3|1925.3|1930.3|1927.3|1925.7|1922.7|555
1638196800000|2021-11-29 14:40:00|1927.3|1924.3|1924.7|1921.7|1927.3|1924.3|1924.7|1921.7|216
1638197100000|2021-11-29 14:45:00|1923.7|1920.7|1923.5|1920.5|1923.7|1920.7|1922.7|1919.7|287
1638197400000|2021-11-29 14:50:00|1922.7|1919.7|1920.7|1917.7|1922.7|1919.7|1919.7|1916.7|386
1638197700000|2021-11-29 14:55:00|1921.5|1918.5|1919.5|1916.5|1921.7|1918.7|1918.7|1915.7|354
1638198000000|2021-11-29 15:00:00|1919.2|1916.2|1914.7|1911.7|1919.5|1916.5|1914.7|1911.7|781
1638198300000|2021-11-29 15:05:00|1913.7|1910.7|1914.7|1911.7|1914.9|1911.9|1913.7|1910.7|727
1638198600000|2021-11-29 15:10:00|1914.1|1911.1|1912.7|1909.7|1914.1|1911.1|1911.9|1908.9|246
1638198900000|2021-11-29 15:15:00|1913.7|1910.7|1909.7|1906.7|1913.7|1910.7|1909.7|1906.7|349
1638199200000|2021-11-29 15:20:00|1908.7|1905.7|1908.9|1905.9|1909.1|1906.1|1908.1|1905.1|484
1638199500000|2021-11-29 15:25:00|1908.7|1905.7|1906.7|1903.7|1909.7|1906.7|1906.5|1903.5|623
1638199800000|2021-11-29 15:30:00|1906.5|1903.5|1907.2|1904.2|1908.2|1905.2|1905.5|1902.5|380
1638200100000|2021-11-29 15:35:00|1906.5|1903.5|1909.2|1906.2|1909.2|1906.2|1906.2|1903.2|289
1638200400000|2021-11-29 15:40:00|1909|1906|1912.2|1909.2|1912.2|1909.2|1908|1905|733
1638200700000|2021-11-29 15:45:00|1912|1909|1908|1905|1912.2|1909.2|1908|1905|399
1638201000000|2021-11-29 15:50:00|1907.8|1904.8|1910.8|1907.8|1911.2|1908.2|1907.2|1904.2|299
1638201300000|2021-11-29 15:55:00|1911.2|1908.2|1909.2|1906.2|1911.2|1908.2|1909|1906|303
1638201600000|2021-11-29 16:00:00|1909.8|1906.8|1907.8|1904.8|1909.8|1906.8|1907.2|1904.2|231
1638201900000|2021-11-29 16:05:00|1908.2|1905.2|1906.8|1903.8|1908.2|1905.2|1906.8|1903.8|159
1638202200000|2021-11-29 16:10:00|1906.6|1903.6|1906.6|1903.6|1908.4|1905.4|1905.8|1902.8|281
1638202500000|2021-11-29 16:15:00|1906.8|1903.8|1906.4|1903.4|1907.4|1904.4|1906.1|1903.1|246
1638202800000|2021-11-29 16:20:00|1905.8|1902.8|1905.4|1902.4|1906.6|1903.6|1905.4|1902.4|171
1638203100000|2021-11-29 16:25:00|1905.6|1902.6|1903.4|1900.4|1906.2|1903.2|1903.4|1900.4|445
1638203400000|2021-11-29 16:30:00|1904|1901|1904.4|1901.4|1906.2|1903.2|1904|1901|385
1638203700000|2021-11-29 16:35:00|1905|1902|1905.5|1902.5|1905.8|1902.8|1904.5|1901.5|316
1638204000000|2021-11-29 16:40:00|1905|1902|1904.5|1901.5|1906|1903|1904.5|1901.5|215
1638204300000|2021-11-29 16:45:00|1904.8|1901.8|1904.5|1901.5|1905|1902|1904.5|1901.5|151
1638204600000|2021-11-29 16:50:00|1905|1902|1905.5|1902.5|1905.5|1902.5|1904.5|1901.5|205
1638204900000|2021-11-29 16:55:00|1905.3|1902.3|1908.1|1905.1|1909.1|1906.1|1905.3|1902.3|389
1638205200000|2021-11-29 17:00:00|1907.7|1904.7|1907.1|1904.1|1907.7|1904.7|1906.1|1903.1|178
1638205500000|2021-11-29 17:05:00|1905.5|1902.5|1904.5|1901.5|1906.1|1903.1|1904.5|1901.5|373
1638205800000|2021-11-29 17:10:00|1904.3|1901.3|1902.5|1899.5|1904.8|1901.8|1902.5|1899.5|685
1638206100000|2021-11-29 17:15:00|1901.5|1898.5|1901|1898|1902.5|1899.5|1901|1898|555
1638206400000|2021-11-29 17:20:00|1900.8|1897.8|1901|1898|1901|1898|1900.8|1897.8|393
1638206700000|2021-11-29 17:25:00|1901.5|1898.5|1902.5|1899.5|1903.5|1900.5|1901.5|1898.5|327
1638207000000|2021-11-29 17:30:00|1902.7|1899.7|1903|1900|1903|1900|1902.5|1899.5|89
1638207300000|2021-11-29 17:35:00|1902.7|1899.7|1905|1902|1905|1902|1902.7|1899.7|327
1638207600000|2021-11-29 17:40:00|1904.7|1901.7|1902.7|1899.7|1905|1902|1902.5|1899.5|93
1638207900000|2021-11-29 17:45:00|1902.5|1899.5|1902|1899|1902.7|1899.7|1901.5|1898.5|223
1638208200000|2021-11-29 17:50:00|1901.2|1898.2|1906.5|1903.5|1906.5|1903.5|1900.7|1897.7|2275
1638208500000|2021-11-29 17:55:00|1906|1903|1903.2|1900.2|1906.5|1903.5|1903|1900|1162
1638261000000|2021-11-30 08:30:00|1898.9|1895.9|1897.7|1894.7|1899.1|1896.1|1896.9|1893.9|595
1638261300000|2021-11-30 08:35:00|1896.7|1893.7|1892.6|1889.6|1896.7|1893.7|1892.1|1889.1|535
1638261600000|2021-11-30 08:40:00|1892.9|1889.9|1893.2|1890.2|1896.2|1893.2|1891.1|1888.1|776
1638261900000|2021-11-30 08:45:00|1893.5|1890.5|1892.7|1889.7|1894.8|1891.8|1891.9|1888.9|181
1638262200000|2021-11-30 08:50:00|1892.9|1889.9|1895|1892|1895.8|1892.8|1892.9|1889.9|182
1638262500000|2021-11-30 08:55:00|1895.6|1892.6|1896.8|1893.8|1898|1895|1895.6|1892.6|119
1638262800000|2021-11-30 09:00:00|1897.2|1894.2|1895.3|1892.3|1897.2|1894.2|1895|1892|37
1638263100000|2021-11-30 09:05:00|1895|1892|1901.4|1898.4|1903.4|1900.4|1895|1892|892
1638263400000|2021-11-30 09:10:00|1900.8|1897.8|1898.9|1895.9|1900.9|1897.9|1898.9|1895.9|52
1638263700000|2021-11-30 09:15:00|1898.6|1895.6|1897.6|1894.6|1899.6|1896.6|1897.4|1894.4|208
1638264000000|2021-11-30 09:20:00|1897.3|1894.3|1896.6|1893.6|1897.8|1894.8|1896.6|1893.6|112
1638264300000|2021-11-30 09:25:00|1896.8|1893.8|1897.1|1894.1|1899.1|1896.1|1896.8|1893.8|78
1638264600000|2021-11-30 09:30:00|1897.6|1894.6|1896.8|1893.8|1897.6|1894.6|1896.8|1893.8|34
1638264900000|2021-11-30 09:35:00|1897.1|1894.1|1894.2|1891.2|1897.6|1894.6|1894|1891|229
1638265200000|2021-11-30 09:40:00|1895|1892|1896|1893|1897|1894|1895|1892|71
1638265500000|2021-11-30 09:45:00|1896.8|1893.8|1896|1893|1896.8|1893.8|1896|1893|25
1638265800000|2021-11-30 09:50:00|1896.8|1893.8|1896.8|1893.8|1897.8|1894.8|1896.5|1893.5|35
1638266100000|2021-11-30 09:55:00|1897|1894|1898|1895|1898.3|1895.3|1896.8|1893.8|62
1638266400000|2021-11-30 10:00:00|1897.8|1894.8|1897|1894|1898|1895|1897|1894|32
1638266700000|2021-11-30 10:05:00|1897.2|1894.2|1896|1893|1897.2|1894.2|1896|1893|31
1638267000000|2021-11-30 10:10:00|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|77
1638267300000|2021-11-30 10:15:00|1896|1893|1896.2|1893.2|1896.2|1893.2|1896|1893|34
1638267600000|2021-11-30 10:20:00|||||||||122
1638267900000|2021-11-30 10:25:00|||||||||17
1638268200000|2021-11-30 10:30:00|1895.8|1892.8|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|51
1638268500000|2021-11-30 10:35:00|||||||||2
1638268800000|2021-11-30 10:40:00|||||||||24
1638269100000|2021-11-30 10:45:00|1894.2|1891.2|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|100
1638269400000|2021-11-30 10:50:00|1895.2|1892.2|1896|1893|1896.2|1893.2|1894.2|1891.2|128
1638269700000|2021-11-30 10:55:00|1896.2|1893.2|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|19
1638270000000|2021-11-30 11:00:00|1894.2|1891.2|1894.2|1891.2|1894.2|1891.2|1894.2|1891.2|20
1638270300000|2021-11-30 11:05:00|1894|1891|1894.2|1891.2|1894.2|1891.2|1894|1891|19
1638270600000|2021-11-30 11:10:00|1895.2|1892.2|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|83
1638270900000|2021-11-30 11:15:00|||||||||8
1638271200000|2021-11-30 11:20:00|1893.2|1890.2|1892.6|1889.6|1893.2|1890.2|1892.4|1889.4|115
1638271500000|2021-11-30 11:25:00|1892.1|1889.1|1890.6|1887.6|1892.1|1889.1|1890.6|1887.6|103
1638271800000|2021-11-30 11:30:00|1889.6|1886.6|1887.1|1884.1|1889.8|1886.8|1887.1|1884.1|1327
1638272100000|2021-11-30 11:35:00|1887.3|1884.3|1888.1|1885.1|1889.1|1886.1|1887.1|1884.1|590
1638272400000|2021-11-30 11:40:00|1888.6|1885.6|1888.3|1885.3|1889.1|1886.1|1888.3|1885.3|141
1638272700000|2021-11-30 11:45:00|1888.8|1885.8|1886.5|1883.5|1888.8|1885.8|1886.1|1883.1|471
1638273000000|2021-11-30 11:50:00|1889.1|1886.1|1887.5|1884.5|1889.1|1886.1|1886.5|1883.5|297
1638273300000|2021-11-30 11:55:00|1887.3|1884.3|1888.3|1885.3|1888.5|1885.5|1886.5|1883.5|228
1638273600000|2021-11-30 12:00:00|1888|1885|1886.5|1883.5|1888.5|1885.5|1886.5|1883.5|174
1638273900000|2021-11-30 12:05:00|||||||||46
1638274200000|2021-11-30 12:10:00|1886.3|1883.3|1881.7|1878.7|1886.5|1883.5|1880.9|1877.9|493
1638274500000|2021-11-30 12:15:00|1882.5|1879.5|1883|1880|1883.3|1880.3|1881.5|1878.5|265
1638274800000|2021-11-30 12:20:00|1883.3|1880.3|1882.5|1879.5|1883.8|1880.8|1882.5|1879.5|111
1638275100000|2021-11-30 12:25:00|1883.3|1880.3|1886|1883|1886|1883|1883.3|1880.3|130
1638275400000|2021-11-30 12:30:00|1886.8|1883.8|1888.3|1885.3|1890.6|1887.6|1886.8|1883.8|279
1638275700000|2021-11-30 12:35:00|1887|1884|1886.6|1883.6|1888.4|1885.4|1886|1883|231
1638276000000|2021-11-30 12:40:00|1886.9|1883.9|1887.8|1884.8|1890.4|1887.4|1886.6|1883.6|163
1638276300000|2021-11-30 12:45:00|1887.2|1884.2|1888.8|1885.8|1890.3|1887.3|1886.8|1883.8|155
1638276600000|2021-11-30 12:50:00|1887.8|1884.8|1886|1883|1888.8|1885.8|1886|1883|136
1638276900000|2021-11-30 12:55:00|1886.8|1883.8|1883.2|1880.2|1887|1884|1882.9|1879.9|195
1638277200000|2021-11-30 13:00:00|1882.9|1879.9|1883.6|1880.6|1885.6|1882.6|1882.6|1879.6|457
1638277500000|2021-11-30 13:05:00|1884|1881|1883|1880|1884|1881|1883|1880|328
1638277800000|2021-11-30 13:10:00|1883.6|1880.6|1882.5|1879.5|1884.5|1881.5|1882.5|1879.5|517
1638278100000|2021-11-30 13:15:00|1882.3|1879.3|1882.5|1879.5|1883.3|1880.3|1881.5|1878.5|946
1638278400000|2021-11-30 13:20:00|1881.5|1878.5|1881.5|1878.5|1882.5|1879.5|1881.2|1878.2|289
1638278700000|2021-11-30 13:25:00|1880.9|1877.9|1880.5|1877.5|1881.5|1878.5|1880.5|1877.5|286
1638279000000|2021-11-30 13:30:00|1881.5|1878.5|1880.5|1877.5|1882.5|1879.5|1878.5|1875.5|950
1638279300000|2021-11-30 13:35:00|1880.2|1877.2|1882.5|1879.5|1882.5|1879.5|1879.2|1876.2|236
1638279600000|2021-11-30 13:40:00|1881.5|1878.5|1880.5|1877.5|1881.5|1878.5|1880.2|1877.2|162
1638279900000|2021-11-30 13:45:00|1881.5|1878.5|1883.5|1880.5|1883.5|1880.5|1880.5|1877.5|199
1638280200000|2021-11-30 13:50:00|1884|1881|1886.8|1883.8|1887|1884|1884|1881|458
1638280500000|2021-11-30 13:55:00|1887|1884|1883.5|1880.5|1887|1884|1883.5|1880.5|245
1638280800000|2021-11-30 14:00:00|1882.9|1879.9|1878.9|1875.9|1882.9|1879.9|1878.9|1875.9|473
1638281100000|2021-11-30 14:05:00|1879.5|1876.5|1877.9|1874.9|1879.5|1876.5|1873.8|1870.8|1607
1638281400000|2021-11-30 14:10:00|1877.3|1874.3|1877.3|1874.3|1877.9|1874.9|1876.3|1873.3|374
1638281700000|2021-11-30 14:15:00|1877.1|1874.1|1874.7|1871.7|1877.1|1874.1|1874.2|1871.2|695
1638282000000|2021-11-30 14:20:00|1874.5|1871.5|1874.5|1871.5|1874.7|1871.7|1873.7|1870.7|293
1638282300000|2021-11-30 14:25:00|1874.7|1871.7|1872.7|1869.7|1874.7|1871.7|1871.5|1868.5|697
1638282600000|2021-11-30 14:30:00|1871.7|1868.7|1873.1|1870.1|1873.3|1870.3|1869.7|1866.7|1163
1638282900000|2021-11-30 14:35:00|1872.5|1869.5|1871.3|1868.3|1873.9|1870.9|1871.3|1868.3|451
1638283200000|2021-11-30 14:40:00|1870.7|1867.7|1870.5|1867.5|1870.7|1867.7|1869.7|1866.7|417
1638283500000|2021-11-30 14:45:00|1869.7|1866.7|1870.7|1867.7|1871.7|1868.7|1869.2|1866.2|432
1638283800000|2021-11-30 14:50:00|1869.7|1866.7|1870.3|1867.3|1870.7|1867.7|1869.7|1866.7|341
1638284100000|2021-11-30 14:55:00|1870.7|1867.7|1869.2|1866.2|1870.7|1867.7|1869.2|1866.2|752
1638284400000|2021-11-30 15:00:00|1868.7|1865.7|1866.2|1863.2|1869.2|1866.2|1865.2|1862.2|1647
1638284700000|2021-11-30 15:05:00|1865.4|1862.4|1868.3|1865.3|1870.5|1867.5|1865.2|1862.2|798
1638285000000|2021-11-30 15:10:00|1867.7|1864.7|1866.7|1863.7|1867.7|1864.7|1865.9|1862.9|468
1638285300000|2021-11-30 15:15:00|1867.3|1864.3|1869.7|1866.7|1870.7|1867.7|1866.8|1863.8|704
1638285600000|2021-11-30 15:20:00|1869.4|1866.4|1866.9|1863.9|1869.9|1866.9|1866.9|1863.9|652
1638285900000|2021-11-30 15:25:00|1867.4|1864.4|1868.4|1865.4|1868.4|1865.4|1865.9|1862.9|562
1638286200000|2021-11-30 15:30:00|1868.2|1865.2|1866.2|1863.2|1868.4|1865.4|1865.9|1862.9|588
1638286500000|2021-11-30 15:35:00|1865.9|1862.9|1863.9|1860.9|1867.4|1864.4|1863.9|1860.9|944
1638286800000|2021-11-30 15:40:00|1863.7|1860.7|1860.5|1857.5|1863.9|1860.9|1860.3|1857.3|700
1638287100000|2021-11-30 15:45:00|1860.3|1857.3|1860.9|1857.9|1860.9|1857.9|1859.3|1856.3|1033
1638287400000|2021-11-30 15:50:00|1860.3|1857.3|1859.3|1856.3|1860.3|1857.3|1859.3|1856.3|802
1638287700000|2021-11-30 15:55:00|1859.1|1856.1|1858.5|1855.5|1859.9|1856.9|1856.7|1853.7|1650
1638288000000|2021-11-30 16:00:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.3|1856.7|1853.7|748
1638288300000|2021-11-30 16:05:00|1856.7|1853.7|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|674
1638288600000|2021-11-30 16:10:00|1856.9|1853.9|1857.3|1854.3|1857.3|1854.3|1856.3|1853.3|423
1638288900000|2021-11-30 16:15:00|1856.7|1853.7|1856.9|1853.9|1857.4|1854.4|1855.9|1852.9|550
1638289200000|2021-11-30 16:20:00|1856.6|1853.6|1857.9|1854.9|1859.4|1856.4|1855.9|1852.9|866
1638289500000|2021-11-30 16:25:00|1857.6|1854.6|1857.4|1854.4|1857.6|1854.6|1854.9|1851.9|1268
1638289800000|2021-11-30 16:30:00|1857.2|1854.2|1856.4|1853.4|1857.2|1854.2|1856.4|1853.4|693
1638290100000|2021-11-30 16:35:00|1856.2|1853.2|1860|1857|1860|1857|1856|1853|930
1638290400000|2021-11-30 16:40:00|1859.4|1856.4|1861|1858|1862|1859|1858.4|1855.4|567
1638290700000|2021-11-30 16:45:00|1860.4|1857.4|1859.8|1856.8|1860.8|1857.8|1859.5|1856.5|618
1638291000000|2021-11-30 16:50:00|1859.6|1856.6|1859.1|1856.1|1859.8|1856.8|1858.6|1855.6|642
1638291300000|2021-11-30 16:55:00|1859.4|1856.4|1859.6|1856.6|1860.1|1857.1|1859.1|1856.1|379
1638291600000|2021-11-30 17:00:00|1859.1|1856.1|1857.6|1854.6|1859.6|1856.6|1857.6|1854.6|449
1638291900000|2021-11-30 17:05:00|1858.4|1855.4|1856.6|1853.6|1858.4|1855.4|1856.6|1853.6|490
1638292200000|2021-11-30 17:10:00|1856|1853|1854.6|1851.6|1856|1853|1854.6|1851.6|498
1638292500000|2021-11-30 17:15:00|1854.4|1851.4|1854.6|1851.6|1854.6|1851.6|1854.4|1851.4|461
1638292800000|2021-11-30 17:20:00|1854.1|1851.1|1853.6|1850.6|1854.6|1851.6|1853|1850|680
1638293100000|2021-11-30 17:25:00|1854|1851|1855.6|1852.6|1855.6|1852.6|1853.6|1850.6|886
1638293400000|2021-11-30 17:30:00|1856.6|1853.6|1853.8|1850.8|1856.6|1853.6|1853|1850|1095
1638293700000|2021-11-30 17:35:00|1854|1851|1851.4|1848.4|1854|1851|1851.4|1848.4|1038
1638294000000|2021-11-30 17:40:00|1849.9|1846.9|1848.1|1845.1|1850.9|1847.9|1847.9|1844.9|1810
1638294300000|2021-11-30 17:45:00|1847.9|1844.9|1846.9|1843.9|1847.9|1844.9|1845.6|1842.6|1882
1638294600000|2021-11-30 17:50:00|1846.4|1843.4|1847.8|1844.8|1848.9|1845.9|1844.3|1841.3|6055
1638294900000|2021-11-30 17:55:00|1847.3|1844.3|1843.8|1840.8|1847.8|1844.8|1843.3|1840.3|2054
1638347400000|2021-12-01 08:30:00|1869.7|1866.7|1868.9|1865.9|1874.2|1871.2|1866.1|1863.1|1046
1638347700000|2021-12-01 08:35:00|1867.3|1864.3|1865.5|1862.5|1868.3|1865.3|1864.2|1861.2|469
1638348000000|2021-12-01 08:40:00|1865.3|1862.3|1865|1862|1865.3|1862.3|1864.3|1861.3|64
1638348300000|2021-12-01 08:45:00|1864.5|1861.5|1862.5|1859.5|1865.3|1862.3|1862.5|1859.5|115
1638348600000|2021-12-01 08:50:00|1862.3|1859.3|1859.7|1856.7|1864.1|1861.1|1859.5|1856.5|397
1638348900000|2021-12-01 08:55:00|1859.9|1856.9|1859.9|1856.9|1859.9|1856.9|1859.7|1856.7|215
1638349200000|2021-12-01 09:00:00|1859.7|1856.7|1861.1|1858.1|1861.7|1858.7|1858.9|1855.9|94
1638349500000|2021-12-01 09:05:00|1860.9|1857.9|1860.9|1857.9|1861.7|1858.7|1859.1|1856.1|229
1638349800000|2021-12-01 09:10:00|1860.7|1857.7|1861|1858|1863.2|1860.2|1860.1|1857.1|206
1638350100000|2021-12-01 09:15:00|1861.3|1858.3|1861.3|1858.3|1862.1|1859.1|1860.5|1857.5|56
1638350400000|2021-12-01 09:20:00|1861.5|1858.5|1861|1858|1861.8|1858.8|1861|1858|41
1638350700000|2021-12-01 09:25:00|1860.7|1857.7|1861.3|1858.3|1861.5|1858.5|1860.5|1857.5|61
1638351000000|2021-12-01 09:30:00|1861.7|1858.7|1861.7|1858.7|1861.7|1858.7|1860.7|1857.7|58
1638351300000|2021-12-01 09:35:00|1861.5|1858.5|1863.3|1860.3|1863.5|1860.5|1861.5|1858.5|177
1638351600000|2021-12-01 09:40:00|1863|1860|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|26
1638351900000|2021-12-01 09:45:00|1862.3|1859.3|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|102
1638352200000|2021-12-01 09:50:00|1863|1860|1862.7|1859.7|1863.3|1860.3|1862.5|1859.5|31
1638352500000|2021-12-01 09:55:00|1862.5|1859.5|1863.3|1860.3|1863.3|1860.3|1862.5|1859.5|49
1638352800000|2021-12-01 10:00:00|1862.5|1859.5|1864.3|1861.3|1864.3|1861.3|1862.5|1859.5|82
1638353100000|2021-12-01 10:05:00|1863.7|1860.7|1862.7|1859.7|1863.7|1860.7|1862.5|1859.5|404
1638353400000|2021-12-01 10:10:00|1862.5|1859.5|1862.7|1859.7|1862.7|1859.7|1862.5|1859.5|75
1638353700000|2021-12-01 10:15:00|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|1863.5|1860.5|123
1638354000000|2021-12-01 10:20:00|1864.7|1861.7|1866.5|1863.5|1867.3|1864.3|1864.7|1861.7|298
1638354300000|2021-12-01 10:25:00|1865.7|1862.7|1867.7|1864.7|1869.5|1866.5|1865.7|1862.7|197
1638354600000|2021-12-01 10:30:00|1867.9|1864.9|1868.9|1865.9|1870.7|1867.7|1867.7|1864.7|214
1638354900000|2021-12-01 10:35:00|1868.7|1865.7|1869.5|1866.5|1870.3|1867.3|1867.5|1864.5|253
1638355200000|2021-12-01 10:40:00|1869.3|1866.3|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|73
1638355500000|2021-12-01 10:45:00|1869.3|1866.3|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|43
1638355800000|2021-12-01 10:50:00|1868.9|1865.9|1870.3|1867.3|1870.3|1867.3|1868.9|1865.9|140
1638356100000|2021-12-01 10:55:00|1871.3|1868.3|1871.8|1868.8|1872|1869|1871|1868|210
1638356400000|2021-12-01 11:00:00|1872|1869|1868.5|1865.5|1872.3|1869.3|1868.3|1865.3|206
1638356700000|2021-12-01 11:05:00|1868.3|1865.3|1867.5|1864.5|1868.7|1865.7|1867.5|1864.5|79
1638357000000|2021-12-01 11:10:00|1866.7|1863.7|1865.7|1862.7|1866.7|1863.7|1865.7|1862.7|175
1638357300000|2021-12-01 11:15:00|1865.4|1862.4|1862.7|1859.7|1865.4|1862.4|1862.7|1859.7|141
1638357600000|2021-12-01 11:20:00|1862.3|1859.3|1861.7|1858.7|1862.3|1859.3|1861.7|1858.7|161
1638357900000|2021-12-01 11:25:00|1861.2|1858.2|1860.9|1857.9|1861.7|1858.7|1860.9|1857.9|155
1638358200000|2021-12-01 11:30:00|1860.7|1857.7|1860.9|1857.9|1860.9|1857.9|1860.7|1857.7|44
1638358500000|2021-12-01 11:35:00|1861.1|1858.1|1863.9|1860.9|1863.9|1860.9|1860.9|1857.9|148
1638358800000|2021-12-01 11:40:00|1863.7|1860.7|1865.7|1862.7|1865.7|1862.7|1863.4|1860.4|61
1638359100000|2021-12-01 11:45:00|1866.7|1863.7|1865.9|1862.9|1866.7|1863.7|1865.7|1862.7|39
1638359400000|2021-12-01 11:50:00|1865.1|1862.1|1865.9|1862.9|1866.7|1863.7|1864.9|1861.9|72
1638359700000|2021-12-01 11:55:00|1866.1|1863.1|1864.1|1861.1|1866.1|1863.1|1863.1|1860.1|111
1638360000000|2021-12-01 12:00:00|1863.9|1860.9|1862.1|1859.1|1864.1|1861.1|1862.1|1859.1|101
1638360300000|2021-12-01 12:05:00|1861.1|1858.1|1861.1|1858.1|1862.1|1859.1|1861.1|1858.1|91
1638360600000|2021-12-01 12:10:00|1861.6|1858.6|1862.9|1859.9|1862.9|1859.9|1861.1|1858.1|124
1638360900000|2021-12-01 12:15:00|1862.3|1859.3|1862.1|1859.1|1864.1|1861.1|1861.1|1858.1|182
1638361200000|2021-12-01 12:20:00|1861.6|1858.6|1862.1|1859.1|1864.1|1861.1|1861.1|1858.1|236
1638361500000|2021-12-01 12:25:00|1861.5|1858.5|1866.1|1863.1|1866.1|1863.1|1861.5|1858.5|93
1638361800000|2021-12-01 12:30:00|1865.6|1862.6|1864.9|1861.9|1866.7|1863.7|1864.7|1861.7|95
1638362100000|2021-12-01 12:35:00|1864.7|1861.7|1865.7|1862.7|1865.7|1862.7|1863.9|1860.9|130
1638362400000|2021-12-01 12:40:00|1865.1|1862.1|1865.7|1862.7|1865.7|1862.7|1864.9|1861.9|34
1638362700000|2021-12-01 12:45:00|1866.7|1863.7|1865.7|1862.7|1867.7|1864.7|1865.7|1862.7|102
1638363000000|2021-12-01 12:50:00|1865.1|1862.1|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|53
1638363300000|2021-12-01 12:55:00|1865.5|1862.5|1863.1|1860.1|1865.7|1862.7|1863.1|1860.1|119
1638363600000|2021-12-01 13:00:00|1862.9|1859.9|1863.7|1860.7|1864.1|1861.1|1862.7|1859.7|500
1638363900000|2021-12-01 13:05:00|1863.4|1860.4|1863.7|1860.7|1863.9|1860.9|1862.9|1859.9|123
1638364200000|2021-12-01 13:10:00|1863.1|1860.1|1855.5|1852.5|1863.1|1860.1|1855.5|1852.5|871
1638364500000|2021-12-01 13:15:00|1856.3|1853.3|1852.5|1849.5|1856.3|1853.3|1852|1849|639
1638364800000|2021-12-01 13:20:00|1851.5|1848.5|1852|1849|1853.5|1850.5|1851.5|1848.5|985
1638365100000|2021-12-01 13:25:00|1851|1848|1850|1847|1852.5|1849.5|1850|1847|461
1638365400000|2021-12-01 13:30:00|1850.5|1847.5|1849.8|1846.8|1851|1848|1849|1846|573
1638365700000|2021-12-01 13:35:00|1850|1847|1847.8|1844.8|1850|1847|1847.3|1844.3|558
1638366000000|2021-12-01 13:40:00|1847.5|1844.5|1848|1845|1848.8|1845.8|1847.3|1844.3|422
1638366300000|2021-12-01 13:45:00|1847.8|1844.8|1851.3|1848.3|1851.3|1848.3|1847.8|1844.8|587
1638366600000|2021-12-01 13:50:00|1851.1|1848.1|1848.5|1845.5|1853.3|1850.3|1848.5|1845.5|431
1638366900000|2021-12-01 13:55:00|1848|1845|1847.3|1844.3|1848|1845|1847.3|1844.3|281
1638367200000|2021-12-01 14:00:00|1847.5|1844.5|1845|1842|1847.5|1844.5|1845|1842|632
1638367500000|2021-12-01 14:05:00|1845.5|1842.5|1845.5|1842.5|1846|1843|1845.5|1842.5|339
1638367800000|2021-12-01 14:10:00|1845|1842|1848.5|1845.5|1848.5|1845.5|1845|1842|504
1638368100000|2021-12-01 14:15:00|1848.3|1845.3|1849.3|1846.3|1849.5|1846.5|1848.1|1845.1|125
1638368400000|2021-12-01 14:20:00|1849.5|1846.5|1850.7|1847.7|1851.7|1848.7|1849.5|1846.5|262
1638368700000|2021-12-01 14:25:00|1851.7|1848.7|1858|1855|1861.2|1858.2|1851.7|1848.7|352
1638369000000|2021-12-01 14:30:00|1857.8|1854.8|1850.7|1847.7|1859|1856|1850.7|1847.7|1057
1638369300000|2021-12-01 14:35:00|1850.2|1847.2|1853.4|1850.4|1854.2|1851.2|1849.7|1846.7|964
1638369600000|2021-12-01 14:40:00|1853.7|1850.7|1859.8|1856.8|1861|1858|1852.2|1849.2|1090
1638369900000|2021-12-01 14:45:00|1859.5|1856.5|1854.2|1851.2|1859.8|1856.8|1854|1851|716
1638370200000|2021-12-01 14:50:00|1855|1852|1856|1853|1857.4|1854.4|1854.2|1851.2|613
1638370500000|2021-12-01 14:55:00|1856.8|1853.8|1857.8|1854.8|1857.8|1854.8|1854.8|1851.8|369
1638370800000|2021-12-01 15:00:00|1857.5|1854.5|1858.4|1855.4|1859.4|1856.4|1856|1853|589
1638371100000|2021-12-01 15:05:00|1858.1|1855.1|1859.4|1856.4|1860.4|1857.4|1856.8|1853.8|463
1638371400000|2021-12-01 15:10:00|1858.8|1855.8|1857.9|1854.9|1860.4|1857.4|1855.6|1852.6|788
1638371700000|2021-12-01 15:15:00|1858.1|1855.1|1853.8|1850.8|1859.9|1856.9|1853.8|1850.8|436
1638372000000|2021-12-01 15:20:00|1853.4|1850.4|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|293
1638372300000|2021-12-01 15:25:00|1853.3|1850.3|1853.3|1850.3|1853.8|1850.8|1851.8|1848.8|612
1638372600000|2021-12-01 15:30:00|1852.8|1849.8|1854.9|1851.9|1855.9|1852.9|1852.6|1849.6|560
1638372900000|2021-12-01 15:35:00|1855.3|1852.3|1853.8|1850.8|1857.9|1854.9|1853.8|1850.8|518
1638373200000|2021-12-01 15:40:00|1854.3|1851.3|1853.6|1850.6|1855.3|1852.3|1853.3|1850.3|519
1638373500000|2021-12-01 15:45:00|1853.3|1850.3|1858.3|1855.3|1858.9|1855.9|1853.3|1850.3|343
1638373800000|2021-12-01 15:50:00|1858.9|1855.9|1860.3|1857.3|1860.9|1857.9|1858.3|1855.3|464
1638374100000|2021-12-01 15:55:00|1859.3|1856.3|1857.8|1854.8|1859.3|1856.3|1857.6|1854.6|287
1638374400000|2021-12-01 16:00:00|1857|1854|1856.8|1853.8|1858.8|1855.8|1856.5|1853.5|271
1638374700000|2021-12-01 16:05:00|1857.3|1854.3|1864.3|1861.3|1865.3|1862.3|1857|1854|392
1638375000000|2021-12-01 16:10:00|1864.6|1861.6|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|287
1638375300000|2021-12-01 16:15:00|1864.6|1861.6|1866.3|1863.3|1867.3|1864.3|1862.3|1859.3|526
1638375600000|2021-12-01 16:20:00|1866.8|1863.8|1862.2|1859.2|1866.8|1863.8|1862.2|1859.2|461
1638375900000|2021-12-01 16:25:00|1862.5|1859.5|1865.8|1862.8|1866.8|1863.8|1862.2|1859.2|1021
1638376200000|2021-12-01 16:30:00|1866.1|1863.1|1865|1862|1866.6|1863.6|1864.8|1861.8|253
1638376500000|2021-12-01 16:35:00|1864.8|1861.8|1865.2|1862.2|1866.2|1863.2|1863.2|1860.2|164
1638376800000|2021-12-01 16:40:00|1865.5|1862.5|1865.2|1862.2|1866.2|1863.2|1865.2|1862.2|199
1638377100000|2021-12-01 16:45:00|1865|1862|1864|1861|1866.8|1863.8|1863.8|1860.8|385
1638377400000|2021-12-01 16:50:00|1863.8|1860.8|1862.6|1859.6|1863.8|1860.8|1861.8|1858.8|298
1638377700000|2021-12-01 16:55:00|1862.3|1859.3|1861.4|1858.4|1862.8|1859.8|1861.2|1858.2|466
1638378000000|2021-12-01 17:00:00|1861.2|1858.2|1860.4|1857.4|1861.6|1858.6|1860.2|1857.2|303
1638378300000|2021-12-01 17:05:00|1860.2|1857.2|1857.6|1854.6|1860.2|1857.2|1857.6|1854.6|233
1638378600000|2021-12-01 17:10:00|1858.2|1855.2|1854.1|1851.1|1858.4|1855.4|1854.1|1851.1|667
1638378900000|2021-12-01 17:15:00|1854.9|1851.9|1853.9|1850.9|1854.9|1851.9|1853.9|1850.9|212
1638379200000|2021-12-01 17:20:00|1853.1|1850.1|1855.6|1852.6|1855.6|1852.6|1851.9|1848.9|811
1638379500000|2021-12-01 17:25:00|1856.6|1853.6|1855.6|1852.6|1856.9|1853.9|1855.1|1852.1|147
1638379800000|2021-12-01 17:30:00|1854.6|1851.6|1853.6|1850.6|1855.6|1852.6|1853.6|1850.6|297
1638380100000|2021-12-01 17:35:00|1854.2|1851.2|1850.6|1847.6|1855.6|1852.6|1850.1|1847.1|526
1638380400000|2021-12-01 17:40:00|1850.9|1847.9|1849.9|1846.9|1850.9|1847.9|1849.6|1846.6|145
1638380700000|2021-12-01 17:45:00|1849.6|1846.6|1849.6|1846.6|1850.6|1847.6|1848.6|1845.6|726
1638381000000|2021-12-01 17:50:00|1849.1|1846.1|1846.2|1843.2|1849.1|1846.1|1845.6|1842.6|2156
1638381300000|2021-12-01 17:55:00|1846.4|1843.4|1847.3|1844.3|1847.6|1844.6|1845.6|1842.6|717
1638381600000|2021-12-01 18:00:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|0
1638433800000|2021-12-02 08:30:00|1856.6|1853.6|1847.9|1844.9|1856.6|1853.6|1847.9|1844.9|385
1638434100000|2021-12-02 08:35:00|1848.5|1845.5|1848.9|1845.9|1850.2|1847.2|1847.7|1844.7|266
1638434400000|2021-12-02 08:40:00|1848.4|1845.4|1848.2|1845.2|1848.9|1845.9|1848.2|1845.2|83
1638434700000|2021-12-02 08:45:00|1848.7|1845.7|1848.9|1845.9|1849.4|1846.4|1848.2|1845.2|55
1638435000000|2021-12-02 08:50:00|1848.7|1845.7|1847.9|1844.9|1849.2|1846.2|1846.9|1843.9|129
1638435300000|2021-12-02 08:55:00|1848.2|1845.2|1847.7|1844.7|1848.2|1845.2|1845.9|1842.9|147
1638435600000|2021-12-02 09:00:00|1847.2|1844.2|1844.9|1841.9|1847.2|1844.2|1844.9|1841.9|73
1638435900000|2021-12-02 09:05:00|1844.2|1841.2|1842.8|1839.8|1844.2|1841.2|1841.8|1838.8|136
1638436200000|2021-12-02 09:10:00|1842.6|1839.6|1843.6|1840.6|1843.9|1840.9|1842.6|1839.6|94
1638436500000|2021-12-02 09:15:00|1843.4|1840.4|1844.7|1841.7|1844.7|1841.7|1843.4|1840.4|29
1638436800000|2021-12-02 09:20:00|1844.9|1841.9|1843.2|1840.2|1844.9|1841.9|1843.2|1840.2|23
1638437100000|2021-12-02 09:25:00|1843.1|1840.1|1842.4|1839.4|1843.4|1840.4|1842.4|1839.4|84
1638437400000|2021-12-02 09:30:00|1843.1|1840.1|1840.5|1837.5|1843.1|1840.1|1840|1837|780
1638437700000|2021-12-02 09:35:00|1840.8|1837.8|1843.8|1840.8|1844.4|1841.4|1840.8|1837.8|130
1638438000000|2021-12-02 09:40:00|1843.6|1840.6|1848.1|1845.1|1848.1|1845.1|1843.6|1840.6|266
1638438300000|2021-12-02 09:45:00|1847.9|1844.9|1848.1|1845.1|1848.2|1845.2|1846.9|1843.9|204
1638438600000|2021-12-02 09:50:00|1847.9|1844.9|1851.9|1848.9|1851.9|1848.9|1847.9|1844.9|185
1638438900000|2021-12-02 09:55:00|1852.2|1849.2|1851.7|1848.7|1853.7|1850.7|1851.7|1848.7|136
1638439200000|2021-12-02 10:00:00|1851.4|1848.4|1849.9|1846.9|1851.7|1848.7|1849.9|1846.9|37
1638439500000|2021-12-02 10:05:00|1849.7|1846.7|1850.7|1847.7|1851.2|1848.2|1848.9|1845.9|65
1638439800000|2021-12-02 10:10:00|1850.5|1847.5|1850.7|1847.7|1850.9|1847.9|1850.5|1847.5|90
1638440100000|2021-12-02 10:15:00|1851.5|1848.5|1850.7|1847.7|1851.7|1848.7|1850.2|1847.2|40
1638440400000|2021-12-02 10:20:00|1850.9|1847.9|1851.9|1848.9|1851.9|1848.9|1850.9|1847.9|76
1638440700000|2021-12-02 10:25:00|1851.7|1848.7|1851.2|1848.2|1852.5|1849.5|1850.9|1847.9|21
1638441000000|2021-12-02 10:30:00|1851.7|1848.7|1850.9|1847.9|1851.7|1848.7|1849.4|1846.4|108
1638441300000|2021-12-02 10:35:00|1851.4|1848.4|1850.9|1847.9|1852.7|1849.7|1850.7|1847.7|27
1638441600000|2021-12-02 10:40:00|1851.5|1848.5|1851.7|1848.7|1851.9|1848.9|1851.4|1848.4|9
1638441900000|2021-12-02 10:45:00|1851.9|1848.9|1851.7|1848.7|1852.7|1849.7|1851.7|1848.7|29
1638442200000|2021-12-02 10:50:00|1850.9|1847.9|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|18
1638442500000|2021-12-02 10:55:00|1850.4|1847.4|1850.7|1847.7|1850.9|1847.9|1850.4|1847.4|9
1638442800000|2021-12-02 11:00:00|1850.5|1847.5|1849.1|1846.1|1850.9|1847.9|1848.9|1845.9|104
1638443100000|2021-12-02 11:05:00|1848.9|1845.9|1849.4|1846.4|1850.1|1847.1|1848.1|1845.1|107
1638443400000|2021-12-02 11:10:00|1848.1|1845.1|1847.4|1844.4|1848.4|1845.4|1846.9|1843.9|128
1638443700000|2021-12-02 11:15:00|1846.4|1843.4|1847.4|1844.4|1847.4|1844.4|1846.4|1843.4|52
1638444000000|2021-12-02 11:20:00|1847.9|1844.9|1847.1|1844.1|1848.1|1845.1|1847.1|1844.1|49
1638444300000|2021-12-02 11:25:00|1847.9|1844.9|1848.9|1845.9|1848.9|1845.9|1847.1|1844.1|49
1638444600000|2021-12-02 11:30:00|1849.1|1846.1|1848.4|1845.4|1849.1|1846.1|1848.1|1845.1|20
1638444900000|2021-12-02 11:35:00|1849.9|1846.9|1851.9|1848.9|1851.9|1848.9|1849.9|1846.9|76
1638445200000|2021-12-02 11:40:00|1851.6|1848.6|1852.6|1849.6|1852.9|1849.9|1851.4|1848.4|217
1638445500000|2021-12-02 11:45:00|1852.8|1849.8|1850.8|1847.8|1852.8|1849.8|1850.8|1847.8|92
1638445800000|2021-12-02 11:50:00|1851.3|1848.3|1851.6|1848.6|1851.8|1848.8|1851.3|1848.3|60
1638446100000|2021-12-02 11:55:00|1851.3|1848.3|1851.6|1848.6|1851.8|1848.8|1850.6|1847.6|101
1638446400000|2021-12-02 12:00:00|1852.3|1849.3|1854.3|1851.3|1854.3|1851.3|1851.3|1848.3|152
1638446700000|2021-12-02 12:05:00|1854.9|1851.9|1853.1|1850.1|1855.1|1852.1|1851.1|1848.1|211
1638447000000|2021-12-02 12:10:00|1852.9|1849.9|1855.4|1852.4|1855.9|1852.9|1852.1|1849.1|189
1638447300000|2021-12-02 12:15:00|1855.1|1852.1|1854.1|1851.1|1856.9|1853.9|1854.1|1851.1|66
1638447600000|2021-12-02 12:20:00|1854.3|1851.3|1854.3|1851.3|1855.1|1852.1|1853.6|1850.6|58
1638447900000|2021-12-02 12:25:00|1854.1|1851.1|1854.1|1851.1|1854.9|1851.9|1853.6|1850.6|25
1638448200000|2021-12-02 12:30:00|1853.9|1850.9|1852.9|1849.9|1854.9|1851.9|1852.1|1849.1|30
1638448500000|2021-12-02 12:35:00|1852.4|1849.4|1851.1|1848.1|1852.9|1849.9|1850.1|1847.1|142
1638448800000|2021-12-02 12:40:00|1850.6|1847.6|1850.3|1847.3|1850.6|1847.6|1850.3|1847.3|94
1638449100000|2021-12-02 12:45:00|||||||||23
1638449400000|2021-12-02 12:50:00|1852.1|1849.1|1852.9|1849.9|1852.9|1849.9|1852.1|1849.1|100
1638449700000|2021-12-02 12:55:00|1852.3|1849.3|1850.3|1847.3|1852.9|1849.9|1850.3|1847.3|76
1638450000000|2021-12-02 13:00:00|1850.1|1847.1|1847.6|1844.6|1850.1|1847.1|1847|1844|600
1638450300000|2021-12-02 13:05:00|1847.1|1844.1|1846.8|1843.8|1848.1|1845.1|1846.8|1843.8|299
1638450600000|2021-12-02 13:10:00|1847.8|1844.8|1850.5|1847.5|1851.5|1848.5|1847.3|1844.3|717
1638450900000|2021-12-02 13:15:00|1849.7|1846.7|1851.7|1848.7|1852.9|1849.9|1848.9|1845.9|413
1638451200000|2021-12-02 13:20:00|1851.9|1848.9|1852.7|1849.7|1853.5|1850.5|1851.2|1848.2|94
1638451500000|2021-12-02 13:25:00|1852.5|1849.5|1848.5|1845.5|1852.5|1849.5|1848.5|1845.5|239
1638451800000|2021-12-02 13:30:00|1848.7|1845.7|1847.7|1844.7|1850.5|1847.5|1846.9|1843.9|317
1638452100000|2021-12-02 13:35:00|1847.9|1844.9|1848.7|1845.7|1849.5|1846.5|1846.9|1843.9|437
1638452400000|2021-12-02 13:40:00|1849.2|1846.2|1847.9|1844.9|1849.5|1846.5|1847.9|1844.9|175
1638452700000|2021-12-02 13:45:00|1847.7|1844.7|1847.9|1844.9|1848.9|1845.9|1847.7|1844.7|216
1638453000000|2021-12-02 13:50:00|1847.7|1844.7|1846.9|1843.9|1847.9|1844.9|1846.9|1843.9|576
1638453300000|2021-12-02 13:55:00|1847.9|1844.9|1846.1|1843.1|1847.9|1844.9|1846.1|1843.1|507
1638453600000|2021-12-02 14:00:00|1845.9|1842.9|1836.2|1833.2|1845.9|1842.9|1836|1833|5283
1638453900000|2021-12-02 14:05:00|1836.8|1833.8|1837|1834|1837.2|1834.2|1835|1832|838
1638454200000|2021-12-02 14:10:00|1837.5|1834.5|1843.3|1840.3|1845.9|1842.9|1837.5|1834.5|1371
1638454500000|2021-12-02 14:15:00|1843.1|1840.1|1843.9|1840.9|1844.9|1841.9|1843.1|1840.1|434
1638454800000|2021-12-02 14:20:00|1843.7|1840.7|1849.4|1846.4|1849.4|1846.4|1842.9|1839.9|792
1638455100000|2021-12-02 14:25:00|1850|1847|1848.2|1845.2|1851|1848|1847.4|1844.4|360
1638455400000|2021-12-02 14:30:00|1849.2|1846.2|1840.9|1837.9|1850|1847|1840.9|1837.9|556
1638455700000|2021-12-02 14:35:00|1841.3|1838.3|1846.4|1843.4|1847|1844|1840.9|1837.9|350
1638456000000|2021-12-02 14:40:00|1847|1844|1847.4|1844.4|1849.2|1846.2|1847|1844|438
1638456300000|2021-12-02 14:45:00|1847.2|1844.2|1844.4|1841.4|1847.2|1844.2|1842.4|1839.4|518
1638456600000|2021-12-02 14:50:00|1844|1841|1844.2|1841.2|1847|1844|1844|1841|237
1638456900000|2021-12-02 14:55:00|1844|1841|1846.5|1843.5|1847|1844|1843.4|1840.4|242
1638457200000|2021-12-02 15:00:00|1847|1844|1845.2|1842.2|1847|1844|1844.2|1841.2|303
1638457500000|2021-12-02 15:05:00|1845|1842|1846.8|1843.8|1847.3|1844.3|1844.4|1841.4|475
1638457800000|2021-12-02 15:10:00|1847|1844|1849.8|1846.8|1850.6|1847.6|1846.8|1843.8|281
1638458100000|2021-12-02 15:15:00|1850|1847|1849.6|1846.6|1850.6|1847.6|1849.6|1846.6|238
1638458400000|2021-12-02 15:20:00|1849|1846|1850.8|1847.8|1851.6|1848.6|1848.6|1845.6|256
1638458700000|2021-12-02 15:25:00|1850.6|1847.6|1849|1846|1851|1848|1849|1846|152
1638459000000|2021-12-02 15:30:00|1848|1845|1846.6|1843.6|1848|1845|1846|1843|215
1638459300000|2021-12-02 15:35:00|1846|1843|1846|1843|1847.6|1844.6|1845.6|1842.6|290
1638459600000|2021-12-02 15:40:00|1846.6|1843.6|1849.5|1846.5|1849.5|1846.5|1846|1843|307
1638459900000|2021-12-02 15:45:00|1850.1|1847.1|1855.5|1852.5|1858.4|1855.4|1850.1|1847.1|1437
1638460200000|2021-12-02 15:50:00|1855.8|1852.8|1855.8|1852.8|1856.8|1853.8|1854.2|1851.2|559
1638460500000|2021-12-02 15:55:00|1856.3|1853.3|1856.8|1853.8|1861.3|1858.3|1855.8|1852.8|986
1638460800000|2021-12-02 16:00:00|1857.3|1854.3|1855|1852|1857.8|1854.8|1854.8|1851.8|451
1638461100000|2021-12-02 16:05:00|1855.2|1852.2|1856.8|1853.8|1856.8|1853.8|1852.2|1849.2|457
1638461400000|2021-12-02 16:10:00|1856.3|1853.3|1855.3|1852.3|1857.6|1854.6|1852|1849|382
1638461700000|2021-12-02 16:15:00|1854.8|1851.8|1852.3|1849.3|1855.3|1852.3|1849.3|1846.3|746
1638462000000|2021-12-02 16:20:00|1851.8|1848.8|1856.1|1853.1|1857.3|1854.3|1851.8|1848.8|320
1638462300000|2021-12-02 16:25:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.3|1852.3|287
1638462600000|2021-12-02 16:30:00|1856.6|1853.6|1854.8|1851.8|1856.8|1853.8|1854|1851|241
1638462900000|2021-12-02 16:35:00|1855.8|1852.8|1856.8|1853.8|1857.6|1854.6|1855.8|1852.8|104
1638463200000|2021-12-02 16:40:00|1856.6|1853.6|1858.3|1855.3|1859.3|1856.3|1856.6|1853.6|188
1638463500000|2021-12-02 16:45:00|1859.3|1856.3|1854.8|1851.8|1859.6|1856.6|1853.8|1850.8|341
1638463800000|2021-12-02 16:50:00|1855.1|1852.1|1854.3|1851.3|1855.3|1852.3|1853.8|1850.8|134
1638464100000|2021-12-02 16:55:00|1855.3|1852.3|1850.8|1847.8|1855.3|1852.3|1850.8|1847.8|299
1638464400000|2021-12-02 17:00:00|1851|1848|1846.8|1843.8|1851.3|1848.3|1846.2|1843.2|298
1638464700000|2021-12-02 17:05:00|1847.2|1844.2|1849|1846|1850|1847|1847.2|1844.2|372
1638465000000|2021-12-02 17:10:00|1849.5|1846.5|1847|1844|1849.5|1846.5|1847|1844|270
1638465300000|2021-12-02 17:15:00|1846.2|1843.2|1846.2|1843.2|1846.4|1843.4|1845.4|1842.4|541
1638465600000|2021-12-02 17:20:00|1845.7|1842.7|1844.8|1841.8|1846.8|1843.8|1844.1|1841.1|347
1638465900000|2021-12-02 17:25:00|1845|1842|1847.8|1844.8|1849|1846|1845|1842|344
1638466200000|2021-12-02 17:30:00|1848|1845|1849.8|1846.8|1851.5|1848.5|1847.5|1844.5|707
1638466500000|2021-12-02 17:35:00|1849.5|1846.5|1847.3|1844.3|1850.3|1847.3|1845.8|1842.8|611
1638466800000|2021-12-02 17:40:00|1847.8|1844.8|1845.8|1842.8|1848.3|1845.3|1845.8|1842.8|1010
1638467100000|2021-12-02 17:45:00|1846.8|1843.8|1845.8|1842.8|1847.8|1844.8|1845.8|1842.8|574
1638467400000|2021-12-02 17:50:00|1844.8|1841.8|1847.4|1844.4|1847.4|1844.4|1841|1838|3517
1638467700000|2021-12-02 17:55:00|1848|1845|1847.7|1844.7|1848.4|1845.4|1845.9|1842.9|944
1638520200000|2021-12-03 08:30:00|1852.4|1849.4|1860.7|1857.7|1863.3|1860.3|1851.4|1848.4|799
1638520500000|2021-12-03 08:35:00|1861|1858|1861.2|1858.2|1863.2|1860.2|1860.2|1857.2|148
1638520800000|2021-12-03 08:40:00|1861.7|1858.7|1859.9|1856.9|1862.2|1859.2|1859.9|1856.9|111
1638521100000|2021-12-03 08:45:00|1860.2|1857.2|1858.2|1855.2|1860.7|1857.7|1857.2|1854.2|224
1638521400000|2021-12-03 08:50:00|1858.4|1855.4|1857.4|1854.4|1860.2|1857.2|1857.2|1854.2|114
1638521700000|2021-12-03 08:55:00|1857.8|1854.8|1860.7|1857.7|1860.9|1857.9|1857.8|1854.8|39
1638522000000|2021-12-03 09:00:00|1860.4|1857.4|1857.2|1854.2|1860.9|1857.9|1857.2|1854.2|102
1638522300000|2021-12-03 09:05:00|1857.1|1854.1|1857.1|1854.1|1857.1|1854.1|1857.1|1854.1|77
1638522600000|2021-12-03 09:10:00|1856.9|1853.9|1857.1|1854.1|1857.1|1854.1|1856.9|1853.9|49
1638522900000|2021-12-03 09:15:00|1856.9|1853.9|1857.1|1854.1|1858.1|1855.1|1856.9|1853.9|82
1638523200000|2021-12-03 09:20:00|1857.4|1854.4|1857.1|1854.1|1858.1|1855.1|1857.1|1854.1|53
1638523500000|2021-12-03 09:25:00|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|1857.1|1854.1|19
1638523800000|2021-12-03 09:30:00|1857.1|1854.1|1857.6|1854.6|1858.6|1855.6|1857.1|1854.1|161
1638524100000|2021-12-03 09:35:00|1858.6|1855.6|1857.6|1854.6|1859.4|1856.4|1857.6|1854.6|72
1638524400000|2021-12-03 09:40:00|1858.6|1855.6|1858.6|1855.6|1859.4|1856.4|1858.6|1855.6|23
1638524700000|2021-12-03 09:45:00|1857.6|1854.6|1857|1854|1857.8|1854.8|1857|1854|124
1638525000000|2021-12-03 09:50:00|1857.6|1854.6|1857.6|1854.6|1858.8|1855.8|1857|1854|53
1638525300000|2021-12-03 09:55:00|1857|1854|1857|1854|1857.3|1854.3|1855|1852|81
1638525600000|2021-12-03 10:00:00|1856.8|1853.8|1855.3|1852.3|1857|1854|1855|1852|37
1638525900000|2021-12-03 10:05:00|1855.6|1852.6|1855.8|1852.8|1856.6|1853.6|1855.6|1852.6|11
1638526200000|2021-12-03 10:10:00|1856|1853|1857.8|1854.8|1857.8|1854.8|1855.6|1852.6|25
1638526500000|2021-12-03 10:15:00|1857.3|1854.3|1857.3|1854.3|1857.8|1854.8|1857.3|1854.3|15
1638526800000|2021-12-03 10:20:00|1857.6|1854.6|1860.3|1857.3|1861.8|1858.8|1857.6|1854.6|104
1638527100000|2021-12-03 10:25:00|1860|1857|1859.8|1856.8|1860.3|1857.3|1859.5|1856.5|18
1638527400000|2021-12-03 10:30:00|1860.8|1857.8|1861|1858|1861|1858|1860.3|1857.3|15
1638527700000|2021-12-03 10:35:00|1860.8|1857.8|1862.4|1859.4|1862.8|1859.8|1860.6|1857.6|26
1638528000000|2021-12-03 10:40:00|1862.6|1859.6|1862.6|1859.6|1863.4|1860.4|1862.4|1859.4|13
1638528300000|2021-12-03 10:45:00|1862.9|1859.9|1862.6|1859.6|1863.6|1860.6|1862.6|1859.6|41
1638528600000|2021-12-03 10:50:00|1862.9|1859.9|1862.6|1859.6|1863.1|1860.1|1862.6|1859.6|27
1638528900000|2021-12-03 10:55:00|1863.1|1860.1|1863.4|1860.4|1863.6|1860.6|1863.1|1860.1|25
1638529200000|2021-12-03 11:00:00|1863.1|1860.1|1862.8|1859.8|1863.1|1860.1|1862.6|1859.6|362
1638529500000|2021-12-03 11:05:00|1863|1860|1862.8|1859.8|1863.2|1860.2|1862.8|1859.8|42
1638529800000|2021-12-03 11:10:00|1863|1860|1862.8|1859.8|1863|1860|1862.8|1859.8|46
1638530100000|2021-12-03 11:15:00|1862|1859|1862.8|1859.8|1864|1861|1861.8|1858.8|75
1638530400000|2021-12-03 11:20:00|||||||||1
1638530700000|2021-12-03 11:25:00|1862|1859|1863.6|1860.6|1865.3|1862.3|1861|1858|399
1638531000000|2021-12-03 11:30:00|1862.6|1859.6|1860.7|1857.7|1862.6|1859.6|1859.8|1856.8|87
1638531300000|2021-12-03 11:35:00|1860.5|1857.5|1861.8|1858.8|1861.8|1858.8|1859|1856|52
1638531600000|2021-12-03 11:40:00|1862|1859|1863.8|1860.8|1863.8|1860.8|1862|1859|32
1638531900000|2021-12-03 11:45:00|1863.6|1860.6|1863.8|1860.8|1864|1861|1863.6|1860.6|6
1638532200000|2021-12-03 11:50:00|1864|1861|1863|1860|1864|1861|1862.5|1859.5|94
1638532500000|2021-12-03 11:55:00|1864|1861|1861.9|1858.9|1864|1861|1861.9|1858.9|250
1638532800000|2021-12-03 12:00:00|1862.5|1859.5|1863.5|1860.5|1863.7|1860.7|1862.5|1859.5|110
1638533100000|2021-12-03 12:05:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|25
1638533400000|2021-12-03 12:10:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1864|1861|9
1638533700000|2021-12-03 12:15:00|1864.7|1861.7|1863.2|1860.2|1865|1862|1863|1860|78
1638534000000|2021-12-03 12:20:00|1863|1860|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|29
1638534300000|2021-12-03 12:25:00|1862.7|1859.7|1863.5|1860.5|1863.5|1860.5|1862.7|1859.7|33
1638534600000|2021-12-03 12:30:00|1863.2|1860.2|1863.5|1860.5|1863.5|1860.5|1863.2|1860.2|23
1638534900000|2021-12-03 12:35:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|30
1638535200000|2021-12-03 12:40:00|||||||||24
1638535500000|2021-12-03 12:45:00|1863.5|1860.5|1864|1861|1864|1861|1863.5|1860.5|113
1638535800000|2021-12-03 12:50:00|1864.3|1861.3|1865.1|1862.1|1865.3|1862.3|1864|1861|43
1638536100000|2021-12-03 12:55:00|1864.8|1861.8|1866.6|1863.6|1868.1|1865.1|1864.6|1861.6|216
1638536400000|2021-12-03 13:00:00|1866.3|1863.3|1866.9|1863.9|1867.1|1864.1|1866.1|1863.1|178
1638536700000|2021-12-03 13:05:00|1867.1|1864.1|1857.9|1854.9|1867.9|1864.9|1856.9|1853.9|1435
1638537000000|2021-12-03 13:10:00|1856.9|1853.9|1859.2|1856.2|1862|1859|1856.3|1853.3|596
1638537300000|2021-12-03 13:15:00|1859.4|1856.4|1861|1858|1861|1858|1859.2|1856.2|105
1638537600000|2021-12-03 13:20:00|1860.7|1857.7|1860.6|1857.6|1862|1859|1860.2|1857.2|223
1638537900000|2021-12-03 13:25:00|1860.8|1857.8|1863.8|1860.8|1865|1862|1860.5|1857.5|323
1638538200000|2021-12-03 13:30:00|1864.3|1861.3|1864.8|1861.8|1866.5|1863.5|1863.5|1860.5|293
1638538500000|2021-12-03 13:35:00|1864.5|1861.5|1866.3|1863.3|1866.5|1863.5|1864.5|1861.5|158
1638538800000|2021-12-03 13:40:00|1866.5|1863.5|1867.1|1864.1|1869.1|1866.1|1866.1|1863.1|364
1638539100000|2021-12-03 13:45:00|1867.7|1864.7|1867.7|1864.7|1868.1|1865.1|1867.1|1864.1|70
1638539400000|2021-12-03 13:50:00|1868.1|1865.1|1864.5|1861.5|1868.1|1865.1|1863.5|1860.5|242
1638539700000|2021-12-03 13:55:00|1864.8|1861.8|1864.5|1861.5|1865|1862|1863.8|1860.8|101
1638540000000|2021-12-03 14:00:00|1864.8|1861.8|1863|1860|1864.8|1861.8|1862|1859|193
1638540300000|2021-12-03 14:05:00|1862.5|1859.5|1862|1859|1862.5|1859.5|1861|1858|84
1638540600000|2021-12-03 14:10:00|1862.2|1859.2|1864.5|1861.5|1864.5|1861.5|1862.2|1859.2|201
1638540900000|2021-12-03 14:15:00|1865.1|1862.1|1864.5|1861.5|1865.1|1862.1|1862.5|1859.5|187
1638541200000|2021-12-03 14:20:00|1864.3|1861.3|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|187
1638541500000|2021-12-03 14:25:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1862.8|1859.8|120
1638541800000|2021-12-03 14:30:00|1865.3|1862.3|1866.1|1863.1|1867.1|1864.1|1864.3|1861.3|189
1638542100000|2021-12-03 14:35:00|1866.5|1863.5|1871.9|1868.9|1875.6|1872.6|1866.1|1863.1|1089
1638542400000|2021-12-03 14:40:00|1872.1|1869.1|1869.3|1866.3|1872.4|1869.4|1867.5|1864.5|541
1638542700000|2021-12-03 14:45:00|1869.5|1866.5|1868.1|1865.1|1870.1|1867.1|1867.5|1864.5|265
1638543000000|2021-12-03 14:50:00|1868.3|1865.3|1869.4|1866.4|1871.1|1868.1|1868.1|1865.1|265
1638543300000|2021-12-03 14:55:00|1869.6|1866.6|1869.1|1866.1|1870.9|1867.9|1869.1|1866.1|189
1638543600000|2021-12-03 15:00:00|1870.1|1867.1|1868.3|1865.3|1870.1|1867.1|1866.5|1863.5|305
1638543900000|2021-12-03 15:05:00|1867.5|1864.5|1871.6|1868.6|1871.9|1868.9|1867.5|1864.5|258
1638544200000|2021-12-03 15:10:00|1871.9|1868.9|1873.2|1870.2|1875.6|1872.6|1871.9|1868.9|494
1638544500000|2021-12-03 15:15:00|1873.4|1870.4|1872.2|1869.2|1875.2|1872.2|1872.2|1869.2|309
1638544800000|2021-12-03 15:20:00|1871.6|1868.6|1874.2|1871.2|1874.2|1871.2|1871.4|1868.4|232
1638545100000|2021-12-03 15:25:00|1875.2|1872.2|1873.4|1870.4|1875.2|1872.2|1872.2|1869.2|299
1638545400000|2021-12-03 15:30:00|1873.2|1870.2|1873.2|1870.2|1874.2|1871.2|1872.2|1869.2|212
1638545700000|2021-12-03 15:35:00|1874.2|1871.2|1875|1872|1875.7|1872.7|1873.4|1870.4|550
1638546000000|2021-12-03 15:40:00|1874.7|1871.7|1872|1869|1875.7|1872.7|1872|1869|231
1638546300000|2021-12-03 15:45:00|1872.2|1869.2|1870.7|1867.7|1872.7|1869.7|1870.5|1867.5|347
1638546600000|2021-12-03 15:50:00|1870.5|1867.5|1872.7|1869.7|1873.2|1870.2|1870.5|1867.5|239
1638546900000|2021-12-03 15:55:00|1873|1870|1872.2|1869.2|1873|1870|1868.2|1865.2|799
1638547200000|2021-12-03 16:00:00|1873|1870|1874.7|1871.7|1877.7|1874.7|1873|1870|510
1638547500000|2021-12-03 16:05:00|1875|1872|1873.5|1870.5|1875.7|1872.7|1871.2|1868.2|549
1638547800000|2021-12-03 16:10:00|1873.7|1870.7|1875.7|1872.7|1875.7|1872.7|1872.7|1869.7|234
1638548100000|2021-12-03 16:15:00|1875.2|1872.2|1873.7|1870.7|1875.2|1872.2|1873.7|1870.7|361
1638548400000|2021-12-03 16:20:00|1873.5|1870.5|1873.7|1870.7|1873.7|1870.7|1872.7|1869.7|214
1638548700000|2021-12-03 16:25:00|1873.9|1870.9|1874.7|1871.7|1875.7|1872.7|1873.7|1870.7|659
1638549000000|2021-12-03 16:30:00|1875.3|1872.3|1876.5|1873.5|1876.7|1873.7|1875.3|1872.3|275
1638549300000|2021-12-03 16:35:00|1876.3|1873.3|1874.3|1871.3|1877.3|1874.3|1874.3|1871.3|391
1638549600000|2021-12-03 16:40:00|1874.5|1871.5|1873.3|1870.3|1874.5|1871.5|1872.3|1869.3|284
1638549900000|2021-12-03 16:45:00|1872.5|1869.5|1872.3|1869.3|1874.5|1871.5|1871.3|1868.3|363
1638550200000|2021-12-03 16:50:00|1871.8|1868.8|1869.5|1866.5|1872.3|1869.3|1868.5|1865.5|348
1638550500000|2021-12-03 16:55:00|1869.3|1866.3|1867.3|1864.3|1870.3|1867.3|1867.3|1864.3|235
1638550800000|2021-12-03 17:00:00|1866.3|1863.3|1866.7|1863.7|1866.7|1863.7|1865.2|1862.2|341
1638551100000|2021-12-03 17:05:00|1866.3|1863.3|1868.3|1865.3|1868.3|1865.3|1865.7|1862.7|284
1638551400000|2021-12-03 17:10:00|1868|1865|1864.5|1861.5|1868|1865|1864.5|1861.5|413
1638551700000|2021-12-03 17:15:00|1864.3|1861.3|1866.5|1863.5|1866.5|1863.5|1863.3|1860.3|322
1638552000000|2021-12-03 17:20:00|1867.3|1864.3|1865.5|1862.5|1867.3|1864.3|1865.3|1862.3|270
1638552300000|2021-12-03 17:25:00|1865.7|1862.7|1864.3|1861.3|1866.3|1863.3|1863.3|1860.3|555
1638552600000|2021-12-03 17:30:00|1864.7|1861.7|1860.9|1857.9|1865.3|1862.3|1859.9|1856.9|384
1638552900000|2021-12-03 17:35:00|1861.2|1858.2|1861.7|1858.7|1862.7|1859.7|1859.9|1856.9|385
1638553200000|2021-12-03 17:40:00|1860.9|1857.9|1859.9|1856.9|1860.9|1857.9|1859.7|1856.7|513
1638553500000|2021-12-03 17:45:00|1860.7|1857.7|1858.9|1855.9|1863.3|1860.3|1858.7|1855.7|643
1638553800000|2021-12-03 17:50:00|1859.2|1856.2|1859.6|1856.6|1859.6|1856.6|1856.2|1853.2|2661
1638554100000|2021-12-03 17:55:00|1859.1|1856.1|1862.1|1859.1|1862.2|1859.2|1858.8|1855.8|702
1638554400000|2021-12-03 18:00:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|0
1638779400000|2021-12-06 08:30:00|1871.9|1868.9|1869.6|1866.6|1872.7|1869.7|1864.4|1861.4|754
1638779700000|2021-12-06 08:35:00|1869.1|1866.1|1872.3|1869.3|1874.3|1871.3|1868.3|1865.3|163
1638780000000|2021-12-06 08:40:00|1872|1869|1871.8|1868.8|1872|1869|1870.5|1867.5|42
1638780300000|2021-12-06 08:45:00|1871.5|1868.5|1866.1|1863.1|1871.8|1868.8|1865.3|1862.3|192
1638780600000|2021-12-06 08:50:00|1865.8|1862.8|1867.1|1864.1|1867.3|1864.3|1865.3|1862.3|19
1638780900000|2021-12-06 08:55:00|1867.3|1864.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|32
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|45
1638781500000|2021-12-06 09:05:00|1865.8|1862.8|1866.6|1863.6|1867.1|1864.1|1865.8|1862.8|46
1638781800000|2021-12-06 09:10:00|1866.8|1863.8|1864.3|1861.3|1866.8|1863.8|1864.3|1861.3|72
1638782100000|2021-12-06 09:15:00|1864.6|1861.6|1863.8|1860.8|1864.6|1861.6|1863.8|1860.8|137
1638782400000|2021-12-06 09:20:00|1864.1|1861.1|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|40
1638782700000|2021-12-06 09:25:00|1865.6|1862.6|1865.1|1862.1|1865.6|1862.6|1864.3|1861.3|27
1638783000000|2021-12-06 09:30:00|1864.6|1861.6|1863|1860|1865.1|1862.1|1862.8|1859.8|55
1638783300000|2021-12-06 09:35:00|1863.3|1860.3|1863.5|1860.5|1864.3|1861.3|1863|1860|22
1638783600000|2021-12-06 09:40:00|1863.8|1860.8|1863.8|1860.8|1864|1861|1863.3|1860.3|6
1638783900000|2021-12-06 09:45:00|1863.5|1860.5|1863.5|1860.5|1863.5|1860.5|1863.3|1860.3|7
1638784200000|2021-12-06 09:50:00|1863.3|1860.3|1861.3|1858.3|1863.3|1860.3|1861.3|1858.3|35
1638784500000|2021-12-06 09:55:00|1861.8|1858.8|1863.8|1860.8|1863.8|1860.8|1861.8|1858.8|59
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1862.8|1859.8|1863.6|1860.6|1862.8|1859.8|36
1638785100000|2021-12-06 10:05:00|1863|1860|1864.8|1861.8|1864.8|1861.8|1862.8|1859.8|177
1638785400000|2021-12-06 10:10:00|||||||||14
1638785700000|2021-12-06 10:15:00|1865|1862|1867.6|1864.6|1867.6|1864.6|1864.8|1861.8|41
1638786000000|2021-12-06 10:20:00|1867.3|1864.3|1865.8|1862.8|1867.3|1864.3|1864.8|1861.8|38
1638786300000|2021-12-06 10:25:00|1865.6|1862.6|1866.6|1863.6|1866.8|1863.8|1865.6|1862.6|20
1638786600000|2021-12-06 10:30:00|1866.8|1863.8|1865.8|1862.8|1866.8|1863.8|1865.8|1862.8|32
1638786900000|2021-12-06 10:35:00|1865.6|1862.6|1867.6|1864.6|1868.8|1865.8|1865.6|1862.6|102
1638787200000|2021-12-06 10:40:00|1867.3|1864.3|1866.8|1863.8|1867.3|1864.3|1866.6|1863.6|11
1638787500000|2021-12-06 10:45:00|1866.6|1863.6|1867.6|1864.6|1867.6|1864.6|1866.6|1863.6|60
1638787800000|2021-12-06 10:50:00|1867.1|1864.1|1866.6|1863.6|1867.8|1864.8|1866.6|1863.6|44
1638788100000|2021-12-06 10:55:00|1866.8|1863.8|1869.6|1866.6|1869.6|1866.6|1866.6|1863.6|51
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1869.6|1866.6|1870.3|1867.3|1869.3|1866.3|40
1638788700000|2021-12-06 11:05:00|1869.3|1866.3|1870.1|1867.1|1872.1|1869.1|1869.3|1866.3|400
1638789000000|2021-12-06 11:10:00|1869.6|1866.6|1868.9|1865.9|1869.6|1866.6|1868.9|1865.9|90
1638789300000|2021-12-06 11:15:00|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1
1638789600000|2021-12-06 11:20:00|1869.3|1866.3|1869.3|1866.3|1869.9|1866.9|1869.1|1866.1|333
1638789900000|2021-12-06 11:25:00|1870.1|1867.1|1870.1|1867.1|1870.3|1867.3|1870.1|1867.1|28
1638790200000|2021-12-06 11:30:00|1869.6|1866.6|1869.1|1866.1|1870.1|1867.1|1869.1|1866.1|61
1638790500000|2021-12-06 11:35:00|1869.3|1866.3|1872.6|1869.6|1873.4|1870.4|1869.3|1866.3|66
1638790800000|2021-12-06 11:40:00|1873.1|1870.1|1871.6|1868.6|1873.1|1870.1|1871.6|1868.6|49
1638791100000|2021-12-06 11:45:00|1871.9|1868.9|1871.9|1868.9|1871.9|1868.9|1870.9|1867.9|20
1638791400000|2021-12-06 11:50:00|1872.9|1869.9|1870.9|1867.9|1872.9|1869.9|1870.9|1867.9|32
1638791700000|2021-12-06 11:55:00|1871.6|1868.6|1871.9|1868.9|1873.1|1870.1|1871.3|1868.3|65
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1869.3|1866.3|1872.1|1869.1|1869.3|1866.3|43
1638792300000|2021-12-06 12:05:00|1870.1|1867.1|1871.1|1868.1|1871.1|1868.1|1869.8|1866.8|94
1638792600000|2021-12-06 12:10:00|1871.9|1868.9|1871.9|1868.9|1873.9|1870.9|1871.3|1868.3|123
1638792900000|2021-12-06 12:15:00|1871.3|1868.3|1871.4|1868.4|1872.1|1869.1|1870.1|1867.1|42
1638793200000|2021-12-06 12:20:00|1872.6|1869.6|1872.9|1869.9|1872.9|1869.9|1871.9|1868.9|64
1638793500000|2021-12-06 12:25:00|1872.6|1869.6|1873.4|1870.4|1875.2|1872.2|1872.6|1869.6|121
1638793800000|2021-12-06 12:30:00|1873.1|1870.1|1872.1|1869.1|1873.4|1870.4|1870.6|1867.6|116
1638794100000|2021-12-06 12:35:00|1871.8|1868.8|1872.9|1869.9|1873.6|1870.6|1871.6|1868.6|52
1638794400000|2021-12-06 12:40:00|1872.6|1869.6|1873.4|1870.4|1873.4|1870.4|1872.4|1869.4|29
1638794700000|2021-12-06 12:45:00|1873.1|1870.1|1873.4|1870.4|1873.6|1870.6|1872.6|1869.6|20
1638795000000|2021-12-06 12:50:00|1873.9|1870.9|1872.1|1869.1|1874.9|1871.9|1872.1|1869.1|51
1638795300000|2021-12-06 12:55:00|1871.9|1868.9|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|97
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1875.2|1872.2|1875.9|1872.9|1870.1|1867.1|163
1638795900000|2021-12-06 13:05:00|1874.9|1871.9|1875.9|1872.9|1876.4|1873.4|1873.7|1870.7|360
1638796200000|2021-12-06 13:10:00|1876.2|1873.2|1876.4|1873.4|1876.4|1873.4|1872.9|1869.9|259
1638796500000|2021-12-06 13:15:00|1875.4|1872.4|1876.4|1873.4|1879.4|1876.4|1875.4|1872.4|680
1638796800000|2021-12-06 13:20:00|1875.9|1872.9|1876.7|1873.7|1877.7|1874.7|1875.9|1872.9|117
1638797100000|2021-12-06 13:25:00|1876.9|1873.9|1877.7|1874.7|1878.4|1875.4|1876.4|1873.4|131
1638797400000|2021-12-06 13:30:00|1877.4|1874.4|1878.7|1875.7|1879.7|1876.7|1877.4|1874.4|138
1638797700000|2021-12-06 13:35:00|1878.4|1875.4|1879.4|1876.4|1880.4|1877.4|1878.4|1875.4|200
1638798000000|2021-12-06 13:40:00|1878.7|1875.7|1879.4|1876.4|1879.9|1876.9|1878.7|1875.7|90
1638798300000|2021-12-06 13:45:00|1879.7|1876.7|1879.4|1876.4|1880.4|1877.4|1879.4|1876.4|218
1638798600000|2021-12-06 13:50:00|1880|1877|1879|1876|1880|1877|1877|1874|633
1638798900000|2021-12-06 13:55:00|1880|1877|1882|1879|1882|1879|1878|1875|262
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1883.7|1880.7|1884.5|1881.5|1881.2|1878.2|1014
1638799500000|2021-12-06 14:05:00|1884|1881|1886.5|1883.5|1888|1885|1883.5|1880.5|559
1638799800000|2021-12-06 14:10:00|1886.7|1883.7|1887.5|1884.5|1888.7|1885.7|1885.7|1882.7|287
1638800100000|2021-12-06 14:15:00|1887.7|1884.7|1888.5|1885.5|1889.5|1886.5|1887.7|1884.7|247
1638800400000|2021-12-06 14:20:00|1888.7|1885.7|1887.5|1884.5|1888.7|1885.7|1887.5|1884.5|309
1638800700000|2021-12-06 14:25:00|1887.7|1884.7|1885.5|1882.5|1888|1885|1885.5|1882.5|313
1638801000000|2021-12-06 14:30:00|1884.5|1881.5|1880.5|1877.5|1884.5|1881.5|1880.5|1877.5|290
1638801300000|2021-12-06 14:35:00|1881.5|1878.5|1883|1880|1883|1880|1880|1877|485
1638801600000|2021-12-06 14:40:00|1882.4|1879.4|1884.5|1881.5|1884.5|1881.5|1882|1879|302
1638801900000|2021-12-06 14:45:00|1884|1881|1882|1879|1884|1881|1880.4|1877.4|433
1638802200000|2021-12-06 14:50:00|1882.5|1879.5|1880|1877|1883|1880|1878.4|1875.4|304
1638802500000|2021-12-06 14:55:00|1879.4|1876.4|1881|1878|1882|1879|1879.2|1876.2|138
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1882|1879|1882|1879|1880.2|1877.2|104
1638803100000|2021-12-06 15:05:00|1881|1878|1884.9|1881.9|1885.2|1882.2|1881|1878|200
1638803400000|2021-12-06 15:10:00|1885.2|1882.2|1887.9|1884.9|1887.9|1884.9|1885.2|1882.2|368
1638803700000|2021-12-06 15:15:00|1888.5|1885.5|1888.7|1885.7|1889.9|1886.9|1888.5|1885.5|260
1638804000000|2021-12-06 15:20:00|1888.9|1885.9|1888.7|1885.7|1888.9|1885.9|1888.5|1885.5|46
1638804300000|2021-12-06 15:25:00|1888.9|1885.9|1890.5|1887.5|1890.5|1887.5|1888.9|1885.9|293
1638804600000|2021-12-06 15:30:00|1890.7|1887.7|1891.7|1888.7|1892.5|1889.5|1890.5|1887.5|265
1638804900000|2021-12-06 15:35:00|1892.5|1889.5|1892.5|1889.5|1893.5|1890.5|1891.5|1888.5|264
1638805200000|2021-12-06 15:40:00|1892.7|1889.7|1886.7|1883.7|1893.5|1890.5|1881.7|1878.7|609
1638805500000|2021-12-06 15:45:00|1887.2|1884.2|1890|1887|1890|1887|1886.5|1883.5|473
1638805800000|2021-12-06 15:50:00|1891|1888|1892.2|1889.2|1892.5|1889.5|1891|1888|161
1638806100000|2021-12-06 15:55:00|1892|1889|1893|1890|1893.5|1890.5|1891|1888|207
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1897.8|1894.8|1899|1896|1893|1890|815
1638806700000|2021-12-06 16:05:00|1898.5|1895.5|1896.5|1893.5|1900.5|1897.5|1896|1893|601
1638807000000|2021-12-06 16:10:00|1896.3|1893.3|1897.5|1894.5|1897.5|1894.5|1894.2|1891.2|426
1638807300000|2021-12-06 16:15:00|1897.8|1894.8|1899|1896|1899|1896|1897.8|1894.8|386
1638807600000|2021-12-06 16:20:00|1899.5|1896.5|1899|1896|1899.8|1896.8|1898|1895|254
1638807900000|2021-12-06 16:25:00|1900|1897|1903|1900|1904|1901|1899.8|1896.8|557
1638808200000|2021-12-06 16:30:00|1903.2|1900.2|1903|1900|1904|1901|1902|1899|192
1638808500000|2021-12-06 16:35:00|1902.2|1899.2|1899|1896|1902.2|1899.2|1898|1895|546
1638808800000|2021-12-06 16:40:00|1898.5|1895.5|1896.2|1893.2|1898.5|1895.5|1896|1893|362
1638809100000|2021-12-06 16:45:00|1896.8|1893.8|1894.5|1891.5|1897|1894|1894.5|1891.5|340
1638809400000|2021-12-06 16:50:00|1894.7|1891.7|1894.5|1891.5|1894.7|1891.7|1893.5|1890.5|215
1638809700000|2021-12-06 16:55:00|1895|1892|1894|1891|1898.5|1895.5|1894|1891|336
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1893.5|1890.5|1894|1891|1893|1890|135
1638810300000|2021-12-06 17:05:00|1893|1890|1893|1890|1893|1890|1893|1890|149
1638810600000|2021-12-06 17:10:00|1894|1891|1893|1890|1894|1891|1893|1890|346
1638810900000|2021-12-06 17:15:00|1893.5|1890.5|1895|1892|1895.2|1892.2|1893.5|1890.5|232
1638811200000|2021-12-06 17:20:00|1895.8|1892.8|1898|1895|1898|1895|1895.8|1892.8|229
1638811500000|2021-12-06 17:25:00|1898.2|1895.2|1897|1894|1898.2|1895.2|1897|1894|156
1638811800000|2021-12-06 17:30:00|1896|1893|1895.7|1892.7|1896.5|1893.5|1894.5|1891.5|319
1638812100000|2021-12-06 17:35:00|1896|1893|1896.4|1893.4|1896.4|1893.4|1895.4|1892.4|244
1638812400000|2021-12-06 17:40:00|1896.7|1893.7|1897.2|1894.2|1897.4|1894.4|1896.7|1893.7|87
1638812700000|2021-12-06 17:45:00|1897.4|1894.4|1899|1896|1899|1896|1897.2|1894.2|233
1638813000000|2021-12-06 17:50:00|1900|1897|1894.2|1891.2|1900.5|1897.5|1893|1890|2288
1638813300000|2021-12-06 17:55:00|1894.4|1891.4|1894.4|1891.4|1896|1893|1894|1891|591
1638865800000|2021-12-07 08:30:00|1905.6|1902.6|1903.3|1900.3|1906.6|1903.6|1899.8|1896.8|417
1638866100000|2021-12-07 08:35:00|1903.6|1900.6|1904.8|1901.8|1906.1|1903.1|1902.8|1899.8|222
1638866400000|2021-12-07 08:40:00|1905.3|1902.3|1902.3|1899.3|1905.5|1902.5|1901.8|1898.8|149
1638866700000|2021-12-07 08:45:00|1902|1899|1902.8|1899.8|1903.3|1900.3|1901.8|1898.8|98
1638867000000|2021-12-07 08:50:00|1903|1900|1903.3|1900.3|1903.3|1900.3|1902.8|1899.8|42
1638867300000|2021-12-07 08:55:00|1903|1900|1903|1900|1903|1900|1902.3|1899.3|213
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1903.3|1900.3|1903.3|1900.3|1902.3|1899.3|34
1638867900000|2021-12-07 09:05:00|1903|1900|1904|1901|1905|1902|1902.8|1899.8|221
1638868200000|2021-12-07 09:10:00|1903.8|1900.8|1905|1902|1905|1902|1903.8|1900.8|47
1638868500000|2021-12-07 09:15:00|1905.3|1902.3|1906.8|1903.8|1906.8|1903.8|1905.3|1902.3|120
1638868800000|2021-12-07 09:20:00|1907.3|1904.3|1912.6|1909.6|1913.1|1910.1|1907.3|1904.3|512
1638869100000|2021-12-07 09:25:00|1912.3|1909.3|1912|1909|1912.3|1909.3|1911.5|1908.5|87
1638869400000|2021-12-07 09:30:00|1912.3|1909.3|1911.8|1908.8|1913.3|1910.3|1911.5|1908.5|77
1638869700000|2021-12-07 09:35:00|1911.5|1908.5|1912.3|1909.3|1912.5|1909.5|1911.5|1908.5|101
1638870000000|2021-12-07 09:40:00|1910.8|1907.8|1913.3|1910.3|1913.3|1910.3|1910.8|1907.8|231
1638870300000|2021-12-07 09:45:00|1913.5|1910.5|1913.5|1910.5|1913.8|1910.8|1913.5|1910.5|91
1638870600000|2021-12-07 09:50:00|1913.8|1910.8|1913.5|1910.5|1913.8|1910.8|1913.5|1910.5|23
1638870900000|2021-12-07 09:55:00|1913.8|1910.8|1913.8|1910.8|1913.8|1910.8|1913.5|1910.5|130
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1912.8|1909.8|1911|1908|120
1638871500000|2021-12-07 10:05:00|1910|1907|1914.8|1911.8|1915|1912|1910|1907|128
1638871800000|2021-12-07 10:10:00|1914.5|1911.5|1914.5|1911.5|1914.5|1911.5|1914.3|1911.3|134
1638872100000|2021-12-07 10:15:00|1914.3|1911.3|1913.5|1910.5|1914.3|1911.3|1912.5|1909.5|157
1638872400000|2021-12-07 10:20:00|||||||||31
1638872700000|2021-12-07 10:25:00|1913.3|1910.3|1911.8|1908.8|1913.3|1910.3|1911.8|1908.8|37
1638873000000|2021-12-07 10:30:00|1912.2|1909.2|1912.5|1909.5|1913.3|1910.3|1912.2|1909.2|45
1638873300000|2021-12-07 10:35:00|1913.5|1910.5|1913.5|1910.5|1914.3|1911.3|1913|1910|97
1638873600000|2021-12-07 10:40:00|1913.3|1910.3|1911.8|1908.8|1913.3|1910.3|1911.8|1908.8|34
1638873900000|2021-12-07 10:45:00|1911.5|1908.5|1910.8|1907.8|1911.8|1908.8|1910.8|1907.8|145
1638874200000|2021-12-07 10:50:00|1911|1908|1911|1908|1912|1909|1911|1908|58
1638874500000|2021-12-07 10:55:00|1911.8|1908.8|1911|1908|1912.8|1909.8|1911|1908|68
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1909|1906|1911.8|1908.8|1909|1906|107
1638875100000|2021-12-07 11:05:00|1908.8|1905.8|1909|1906|1909.2|1906.2|1908|1905|34
1638875400000|2021-12-07 11:10:00|1909.2|1906.2|1909|1906|1909.2|1906.2|1908.2|1905.2|28
1638875700000|2021-12-07 11:15:00|1909.2|1906.2|1909|1906|1910.2|1907.2|1909|1906|39
1638876000000|2021-12-07 11:20:00|1910|1907|1911.2|1908.2|1911.8|1908.8|1909.8|1906.8|100
1638876300000|2021-12-07 11:25:00|1910.3|1907.3|1912|1909|1912|1909|1910.3|1907.3|101
1638876600000|2021-12-07 11:30:00|1912.2|1909.2|1912|1909|1912.2|1909.2|1911.2|1908.2|48
1638876900000|2021-12-07 11:35:00|1912.2|1909.2|1913|1910|1913.7|1910.7|1912.2|1909.2|89
1638877200000|2021-12-07 11:40:00|1912.7|1909.7|1911.2|1908.2|1913.7|1910.7|1911.2|1908.2|123
1638877500000|2021-12-07 11:45:00|1911.5|1908.5|1908.2|1905.2|1911.5|1908.5|1908|1905|178
1638877800000|2021-12-07 11:50:00|1908.5|1905.5|1908.5|1905.5|1909|1906|1907.5|1904.5|69
1638878100000|2021-12-07 11:55:00|1908.7|1905.7|1911.7|1908.7|1911.7|1908.7|1908.7|1905.7|198
1638878400000|2021-12-07 12:00:00|1912|1909|1913.5|1910.5|1913.7|1910.7|1911.7|1908.7|106
1638878700000|2021-12-07 12:05:00|1913.2|1910.2|1913|1910|1913.7|1910.7|1912.7|1909.7|39
1638879000000|2021-12-07 12:10:00|1912.7|1909.7|1914|1911|1914.7|1911.7|1912.7|1909.7|198
1638879300000|2021-12-07 12:15:00|1914.2|1911.2|1914|1911|1914.7|1911.7|1914|1911|101
1638879600000|2021-12-07 12:20:00|1913.7|1910.7|1913.7|1910.7|1913.7|1910.7|1913.7|1910.7|67
1638879900000|2021-12-07 12:25:00|1913|1910|1911.7|1908.7|1913|1910|1910.7|1907.7|170
1638880200000|2021-12-07 12:30:00|1912|1909|1911.7|1908.7|1912|1909|1911.7|1908.7|46
1638880500000|2021-12-07 12:35:00|1912|1909|1912|1909|1913.5|1910.5|1911.7|1908.7|87
1638880800000|2021-12-07 12:40:00|1911.7|1908.7|1914.7|1911.7|1914.7|1911.7|1911|1908|116
1638881100000|2021-12-07 12:45:00|1913.7|1910.7|1909.2|1906.2|1914|1911|1908.2|1905.2|51
1638881400000|2021-12-07 12:50:00|1909|1906|1909.7|1906.7|1910.2|1907.2|1909|1906|60
1638881700000|2021-12-07 12:55:00|1910|1907|1910.5|1907.5|1910.5|1907.5|1908.7|1905.7|70
1638882000000|2021-12-07 13:00:00|1911.7|1908.7|1907|1904|1912.7|1909.7|1906.7|1903.7|294
1638882300000|2021-12-07 13:05:00|1906.7|1903.7|1903.4|1900.4|1909.2|1906.2|1902.2|1899.2|475
1638882600000|2021-12-07 13:10:00|1903.2|1900.2|1910.7|1907.7|1910.7|1907.7|1903.2|1900.2|329
1638882900000|2021-12-07 13:15:00|1911|1908|1911|1908|1912|1909|1910.5|1907.5|119
1638883200000|2021-12-07 13:20:00|1911.7|1908.7|1915|1912|1915.7|1912.7|1910.2|1907.2|489
1638883500000|2021-12-07 13:25:00|1914.7|1911.7|1913.2|1910.2|1916.2|1913.2|1912.7|1909.7|417
1638883800000|2021-12-07 13:30:00|1913.7|1910.7|1915.2|1912.2|1915.2|1912.2|1913.2|1910.2|325
1638884100000|2021-12-07 13:35:00|1915|1912|1915.2|1912.2|1916.2|1913.2|1915|1912|104
1638884400000|2021-12-07 13:40:00|1914.7|1911.7|1914.2|1911.2|1915.2|1912.2|1913.2|1910.2|175
1638884700000|2021-12-07 13:45:00|1915.2|1912.2|1917.2|1914.2|1917.7|1914.7|1915.2|1912.2|543
1638885000000|2021-12-07 13:50:00|1916.2|1913.2|1916.4|1913.4|1916.4|1913.4|1915.7|1912.7|296
1638885300000|2021-12-07 13:55:00|1916.7|1913.7|1918.2|1915.2|1918.2|1915.2|1916.2|1913.2|311
1638885600000|2021-12-07 14:00:00|1917.7|1914.7|1917.2|1914.2|1917.7|1914.7|1917.2|1914.2|212
1638885900000|2021-12-07 14:05:00|1916.7|1913.7|1913.7|1910.7|1916.7|1913.7|1913.7|1910.7|391
1638886200000|2021-12-07 14:10:00|1912.7|1909.7|1910.7|1907.7|1912.9|1909.9|1910.7|1907.7|488
1638886500000|2021-12-07 14:15:00|1909.9|1906.9|1909.7|1906.7|1909.9|1906.9|1908.7|1905.7|312
1638886800000|2021-12-07 14:20:00|1909.2|1906.2|1912.2|1909.2|1912.2|1909.2|1909.2|1906.2|214
1638887100000|2021-12-07 14:25:00|1911.7|1908.7|1914.2|1911.2|1914.2|1911.2|1911.7|1908.7|97
1638887400000|2021-12-07 14:30:00|1913.7|1910.7|1915.4|1912.4|1916.2|1913.2|1913.4|1910.4|547
1638887700000|2021-12-07 14:35:00|1915.2|1912.2|1914.7|1911.7|1915.7|1912.7|1913.7|1910.7|102
1638888000000|2021-12-07 14:40:00|1915.2|1912.2|1911.7|1908.7|1916.4|1913.4|1911.7|1908.7|349
1638888300000|2021-12-07 14:45:00|1911.2|1908.2|1917.2|1914.2|1917.2|1914.2|1911.2|1908.2|264
1638888600000|2021-12-07 14:50:00|1918.2|1915.2|1919.2|1916.2|1919.2|1916.2|1918.2|1915.2|238
1638888900000|2021-12-07 14:55:00|1918.2|1915.2|1920.2|1917.2|1920.2|1917.2|1918.2|1915.2|716
1638889200000|2021-12-07 15:00:00|1921.2|1918.2|1921.2|1918.2|1922.2|1919.2|1920.2|1917.2|774
1638889500000|2021-12-07 15:05:00|1920.4|1917.4|1920.7|1917.7|1921.2|1918.2|1918.7|1915.7|318
1638889800000|2021-12-07 15:10:00|1920.9|1917.9|1921.7|1918.7|1921.7|1918.7|1920.7|1917.7|171
1638890100000|2021-12-07 15:15:00|1922.7|1919.7|1921.9|1918.9|1922.7|1919.7|1921.7|1918.7|296
1638890400000|2021-12-07 15:20:00|1922.2|1919.2|1922.6|1919.6|1923.2|1920.2|1921.9|1918.9|580
1638890700000|2021-12-07 15:25:00|1921.9|1918.9|1922.1|1919.1|1922.1|1919.1|1920.6|1917.6|326
1638891000000|2021-12-07 15:30:00|1923.1|1920.1|1924.1|1921.1|1924.1|1921.1|1922.1|1919.1|248
1638891300000|2021-12-07 15:35:00|1924.6|1921.6|1924.1|1921.1|1925.1|1922.1|1924.1|1921.1|373
1638891600000|2021-12-07 15:40:00|1924.4|1921.4|1925.1|1922.1|1925.1|1922.1|1924.1|1921.1|217
1638891900000|2021-12-07 15:45:00|1924.9|1921.9|1923.2|1920.2|1925.1|1922.1|1922.6|1919.6|435
1638892200000|2021-12-07 15:50:00|1922.4|1919.4|1921.4|1918.4|1922.4|1919.4|1921.2|1918.2|212
1638892500000|2021-12-07 15:55:00|1921.2|1918.2|1922.2|1919.2|1922.2|1919.2|1921.2|1918.2|114
1638892800000|2021-12-07 16:00:00|1923.2|1920.2|1926.2|1923.2|1926.2|1923.2|1923.2|1920.2|1025
1638893100000|2021-12-07 16:05:00|1926.4|1923.4|1925.2|1922.2|1926.4|1923.4|1925.2|1922.2|190
1638893400000|2021-12-07 16:10:00|1925.4|1922.4|1925.4|1922.4|1925.6|1922.6|1924.6|1921.6|337
1638893700000|2021-12-07 16:15:00|1925.6|1922.6|1925.4|1922.4|1926.2|1923.2|1925.2|1922.2|310
1638894000000|2021-12-07 16:20:00|1925.2|1922.2|1922.4|1919.4|1925.4|1922.4|1922.4|1919.4|177
1638894300000|2021-12-07 16:25:00|1922.6|1919.6|1922.4|1919.4|1922.6|1919.6|1922.2|1919.2|222
1638894600000|2021-12-07 16:30:00|1922.6|1919.6|1919.9|1916.9|1922.6|1919.6|1919.1|1916.1|337
1638894900000|2021-12-07 16:35:00|1920.1|1917.1|1920.9|1917.9|1920.9|1917.9|1919.9|1916.9|188
1638895200000|2021-12-07 16:40:00|1920.3|1917.3|1921.1|1918.1|1921.1|1918.1|1920.3|1917.3|200
1638895500000|2021-12-07 16:45:00|1920.1|1917.1|1923.6|1920.6|1924.3|1921.3|1920.1|1917.1|566
1638895800000|2021-12-07 16:50:00|1923.9|1920.9|1924.1|1921.1|1924.1|1921.1|1923.9|1920.9|145
1638896100000|2021-12-07 16:55:00|1923.1|1920.1|1922.1|1919.1|1923.9|1920.9|1920.6|1917.6|236
1638896400000|2021-12-07 17:00:00|1922.6|1919.6|1922.1|1919.1|1922.6|1919.6|1922.1|1919.1|295
1638896700000|2021-12-07 17:05:00|1921.3|1918.3|1923.6|1920.6|1923.6|1920.6|1921.3|1918.3|246
1638897000000|2021-12-07 17:10:00|1924.6|1921.6|1927.6|1924.6|1927.6|1924.6|1924.1|1921.1|446
1638897300000|2021-12-07 17:15:00|1926.6|1923.6|1926.8|1923.8|1927.6|1924.6|1926.6|1923.6|246
1638897600000|2021-12-07 17:20:00|1927.3|1924.3|1928.6|1925.6|1929|1926|1926.6|1923.6|325
1638897900000|2021-12-07 17:25:00|1927.8|1924.8|1927.6|1924.6|1927.8|1924.8|1926.8|1923.8|389
1638898200000|2021-12-07 17:30:00|1928.3|1925.3|1928.6|1925.6|1928.6|1925.6|1927.6|1924.6|302
1638898500000|2021-12-07 17:35:00|1928.8|1925.8|1930.6|1927.6|1930.6|1927.6|1928.6|1925.6|866
1638898800000|2021-12-07 17:40:00|||||||||307
1638899100000|2021-12-07 17:45:00|1930.1|1927.1|1930.6|1927.6|1930.6|1927.6|1928.6|1925.6|987
1638899400000|2021-12-07 17:50:00|1929.6|1926.6|1927|1924|1932|1929|1927|1924|3237
1638899700000|2021-12-07 17:55:00|1927.6|1924.6|1926.8|1923.8|1927.6|1924.6|1924|1921|1228
1638952200000|2021-12-08 08:30:00|1919.6|1916.6|1922.6|1919.6|1922.6|1919.6|1918.6|1915.6|298
1638952500000|2021-12-08 08:35:00|1922.4|1919.4|1917.6|1914.6|1922.4|1919.4|1917.6|1914.6|117
1638952800000|2021-12-08 08:40:00|1917.9|1914.9|1918.6|1915.6|1919.9|1916.9|1917.9|1914.9|37
1638953100000|2021-12-08 08:45:00|1919.9|1916.9|1919.6|1916.6|1921.7|1918.7|1919.6|1916.6|162
1638953400000|2021-12-08 08:50:00|1919.4|1916.4|1918.9|1915.9|1919.4|1916.4|1918.9|1915.9|29
1638953700000|2021-12-08 08:55:00|1919.1|1916.1|1918.4|1915.4|1920.1|1917.1|1918.4|1915.4|43
1638954000000|2021-12-08 09:00:00|1918.1|1915.1|1917.6|1914.6|1918.4|1915.4|1917.6|1914.6|55
1638954300000|2021-12-08 09:05:00|1918.1|1915.1|1919.4|1916.4|1919.4|1916.4|1917.6|1914.6|30
1638954600000|2021-12-08 09:10:00|1919.1|1916.1|1918.4|1915.4|1919.4|1916.4|1918.4|1915.4|29
1638954900000|2021-12-08 09:15:00|1918.6|1915.6|1919.4|1916.4|1919.6|1916.6|1918.6|1915.6|12
1638955200000|2021-12-08 09:20:00|1919.6|1916.6|1920.4|1917.4|1920.6|1917.6|1919.6|1916.6|50
1638955500000|2021-12-08 09:25:00|1920.6|1917.6|1922.1|1919.1|1922.6|1919.6|1920.4|1917.4|45
1638955800000|2021-12-08 09:30:00|1922.4|1919.4|1922.6|1919.6|1922.9|1919.9|1922.1|1919.1|41
1638956100000|2021-12-08 09:35:00|1922.9|1919.9|1922.9|1919.9|1922.9|1919.9|1922.9|1919.9|63
1638956400000|2021-12-08 09:40:00|1923.4|1920.4|1923.4|1920.4|1923.4|1920.4|1923.4|1920.4|292
1638956700000|2021-12-08 09:45:00|||||||||8
1638957000000|2021-12-08 09:50:00|||||||||37
1638957300000|2021-12-08 09:55:00|1923.9|1920.9|1925.1|1922.1|1925.4|1922.4|1923.9|1920.9|203
1638957600000|2021-12-08 10:00:00|1925.4|1922.4|1928.9|1925.9|1929.1|1926.1|1925.4|1922.4|492
1638957900000|2021-12-08 10:05:00|||||||||13
1638958200000|2021-12-08 10:10:00|1929.1|1926.1|1929.9|1926.9|1929.9|1926.9|1928.9|1925.9|26
1638958500000|2021-12-08 10:15:00|1928.9|1925.9|1929.9|1926.9|1929.9|1926.9|1928.9|1925.9|47
1638958800000|2021-12-08 10:20:00|1928.9|1925.9|1928.9|1925.9|1928.9|1925.9|1928.9|1925.9|86
1638959100000|2021-12-08 10:25:00|1929.1|1926.1|1928.9|1925.9|1929.1|1926.1|1928.9|1925.9|13
1638959400000|2021-12-08 10:30:00|1929.1|1926.1|1929.9|1926.9|1929.9|1926.9|1929.1|1926.1|118
1638959700000|2021-12-08 10:35:00|||||||||15
1638960000000|2021-12-08 10:40:00|1930.9|1927.9|1929.1|1926.1|1930.9|1927.9|1929.1|1926.1|140
1638960300000|2021-12-08 10:45:00|1928.6|1925.6|1927.1|1924.1|1928.6|1925.6|1926.1|1923.1|184
1638960600000|2021-12-08 10:50:00|1927.4|1924.4|1927.9|1924.9|1928.1|1925.1|1926.9|1923.9|49
1638960900000|2021-12-08 10:55:00|1927.1|1924.1|1927.9|1924.9|1928.1|1925.1|1927.1|1924.1|57
1638961200000|2021-12-08 11:00:00|1928.1|1925.1|1926.1|1923.1|1928.1|1925.1|1926.1|1923.1|54
1638961500000|2021-12-08 11:05:00|1925.9|1922.9|1926.9|1923.9|1926.9|1923.9|1925.9|1922.9|46
1638961800000|2021-12-08 11:10:00|||||||||7
1638962100000|2021-12-08 11:15:00|1926.4|1923.4|1925.1|1922.1|1926.4|1923.4|1925.1|1922.1|83
1638962400000|2021-12-08 11:20:00|||||||||6
1638962700000|2021-12-08 11:25:00|1924.4|1921.4|1924.6|1921.6|1925.4|1922.4|1924.4|1921.4|157
1638963000000|2021-12-08 11:30:00|1924.9|1921.9|1925.6|1922.6|1925.6|1922.6|1924.9|1921.9|15
1638963300000|2021-12-08 11:35:00|1925.4|1922.4|1924.4|1921.4|1925.4|1922.4|1924.4|1921.4|22
1638963600000|2021-12-08 11:40:00|1923.8|1920.8|1923.4|1920.4|1923.8|1920.8|1923.4|1920.4|22
1638963900000|2021-12-08 11:45:00|1922.8|1919.8|1927.4|1924.4|1927.6|1924.6|1922.6|1919.6|198
1638964200000|2021-12-08 11:50:00|1927.6|1924.6|1926.8|1923.8|1927.6|1924.6|1925.8|1922.8|53
1638964500000|2021-12-08 11:55:00|1926.6|1923.6|1927.6|1924.6|1928.4|1925.4|1926.4|1923.4|31
1638964800000|2021-12-08 12:00:00|1927.9|1924.9|1928.8|1925.8|1928.8|1925.8|1927.6|1924.6|132
1638965100000|2021-12-08 12:05:00|1928.6|1925.6|1931.4|1928.4|1932.9|1929.9|1927.4|1924.4|250
1638965400000|2021-12-08 12:10:00|1931.6|1928.6|1932.1|1929.1|1933.4|1930.4|1931.6|1928.6|117
1638965700000|2021-12-08 12:15:00|1933.1|1930.1|1934.3|1931.3|1935.3|1932.3|1933.1|1930.1|415
1638966000000|2021-12-08 12:20:00|1935.3|1932.3|1932.3|1929.3|1935.3|1932.3|1932.3|1929.3|177
1638966300000|2021-12-08 12:25:00|1932.6|1929.6|1932.3|1929.3|1932.6|1929.6|1931.3|1928.3|30
1638966600000|2021-12-08 12:30:00|1932.8|1929.8|1932.3|1929.3|1932.8|1929.8|1932.3|1929.3|29
1638966900000|2021-12-08 12:35:00|1932.6|1929.6|1932.6|1929.6|1932.6|1929.6|1932.3|1929.3|10
1638967200000|2021-12-08 12:40:00|1932.8|1929.8|1931.6|1928.6|1933.1|1930.1|1931.6|1928.6|35
1638967500000|2021-12-08 12:45:00|1930.6|1927.6|1931.6|1928.6|1931.6|1928.6|1930.3|1927.3|47
1638967800000|2021-12-08 12:50:00|1931.3|1928.3|1930.3|1927.3|1931.3|1928.3|1930.3|1927.3|59
1638968100000|2021-12-08 12:55:00|1930.6|1927.6|1933.3|1930.3|1933.3|1930.3|1930.6|1927.6|73
1638968400000|2021-12-08 13:00:00|1933.6|1930.6|1937.3|1934.3|1937.3|1934.3|1933.6|1930.6|437
1638968700000|2021-12-08 13:05:00|1938.3|1935.3|1937.8|1934.8|1938.3|1935.3|1937.8|1934.8|204
1638969000000|2021-12-08 13:10:00|1937.3|1934.3|1939.3|1936.3|1939.3|1936.3|1937.3|1934.3|328
1638969300000|2021-12-08 13:15:00|1938.3|1935.3|1938.3|1935.3|1938.9|1935.9|1937.1|1934.1|409
1638969600000|2021-12-08 13:20:00|1938.1|1935.1|1937.3|1934.3|1938.6|1935.6|1937.3|1934.3|83
1638969900000|2021-12-08 13:25:00|1937.9|1934.9|1937.9|1934.9|1938.9|1935.9|1937.9|1934.9|159
1638970200000|2021-12-08 13:30:00|1938.1|1935.1|1941.9|1938.9|1941.9|1938.9|1937.9|1934.9|1164
1638970500000|2021-12-08 13:35:00|1941.6|1938.6|1942.4|1939.4|1942.6|1939.6|1941.4|1938.4|182
1638970800000|2021-12-08 13:40:00|||||||||178
1638971100000|2021-12-08 13:45:00|1941.4|1938.4|1942.4|1939.4|1942.4|1939.4|1941.4|1938.4|290
1638971400000|2021-12-08 13:50:00|||||||||224
1638971700000|2021-12-08 13:55:00|1942.9|1939.9|1946.4|1943.4|1947.4|1944.4|1942.9|1939.9|745
1638972000000|2021-12-08 14:00:00|1945.4|1942.4|1946.8|1943.8|1947.6|1944.6|1945.4|1942.4|419
1638972300000|2021-12-08 14:05:00|1946.6|1943.6|1947.4|1944.4|1948.4|1945.4|1946.6|1943.6|287
1638972600000|2021-12-08 14:10:00|1946.8|1943.8|1947.4|1944.4|1947.4|1944.4|1945.6|1942.6|142
1638972900000|2021-12-08 14:15:00|1946.8|1943.8|1944.1|1941.1|1946.8|1943.8|1944.1|1941.1|272
1638973200000|2021-12-08 14:20:00|1943.8|1940.8|1947.8|1944.8|1947.8|1944.8|1942.8|1939.8|521
1638973500000|2021-12-08 14:25:00|1947.6|1944.6|1951.4|1948.4|1951.8|1948.8|1947.4|1944.4|387
1638973800000|2021-12-08 14:30:00|1950.6|1947.6|1948.8|1945.8|1952.4|1949.4|1948.8|1945.8|816
1638974100000|2021-12-08 14:35:00|1948.4|1945.4|1949.4|1946.4|1949.8|1946.8|1947.8|1944.8|1168
1638974400000|2021-12-08 14:40:00|1948.9|1945.9|1948.4|1945.4|1949.4|1946.4|1948.1|1945.1|305
1638974700000|2021-12-08 14:45:00|1948.1|1945.1|1947.4|1944.4|1948.4|1945.4|1947.1|1944.1|579
1638975000000|2021-12-08 14:50:00|1947.6|1944.6|1948.8|1945.8|1949.8|1946.8|1947.6|1944.6|466
1638975300000|2021-12-08 14:55:00|1948.3|1945.3|1945.8|1942.8|1949.1|1946.1|1945.8|1942.8|527
1638975600000|2021-12-08 15:00:00|1946.8|1943.8|1950.3|1947.3|1950.3|1947.3|1946.8|1943.8|292
1638975900000|2021-12-08 15:05:00|1949.3|1946.3|1949.8|1946.8|1950.3|1947.3|1948.3|1945.3|287
1638976200000|2021-12-08 15:10:00|1950.3|1947.3|1948.3|1945.3|1950.3|1947.3|1947.3|1944.3|437
1638976500000|2021-12-08 15:15:00|1948.8|1945.8|1948.3|1945.3|1950.3|1947.3|1948.1|1945.1|404
1638976800000|2021-12-08 15:20:00|1948.6|1945.6|1948.6|1945.6|1948.6|1945.6|1948.6|1945.6|90
1638977100000|2021-12-08 15:25:00|1949.1|1946.1|1950.3|1947.3|1950.3|1947.3|1949.1|1946.1|279
1638977400000|2021-12-08 15:30:00|1950.1|1947.1|1950.1|1947.1|1950.3|1947.3|1949.8|1946.8|321
1638977700000|2021-12-08 15:35:00|1950.3|1947.3|1953.1|1950.1|1953.8|1950.8|1950.3|1947.3|627
1638978000000|2021-12-08 15:40:00|1953.6|1950.6|1955.8|1952.8|1955.8|1952.8|1953.6|1950.6|575
1638978300000|2021-12-08 15:45:00|1954.8|1951.8|1954.3|1951.3|1955.3|1952.3|1954.3|1951.3|339
1638978600000|2021-12-08 15:50:00|1953.3|1950.3|1955.8|1952.8|1955.8|1952.8|1953.3|1950.3|193
1638978900000|2021-12-08 15:55:00|1956.1|1953.1|1956.8|1953.8|1957.8|1954.8|1955.8|1952.8|548
1638979200000|2021-12-08 16:00:00|1956.3|1953.3|1957.3|1954.3|1957.3|1954.3|1956.3|1953.3|306
1638979500000|2021-12-08 16:05:00|||||||||149
1638979800000|2021-12-08 16:10:00|1957.5|1954.5|1958.3|1955.3|1958.3|1955.3|1957.5|1954.5|243
1638980100000|2021-12-08 16:15:00|1957.5|1954.5|1957.3|1954.3|1958.3|1955.3|1957.3|1954.3|227
1638980400000|2021-12-08 16:20:00|1958.3|1955.3|1958.3|1955.3|1958.3|1955.3|1957.3|1954.3|165
1638980700000|2021-12-08 16:25:00|1957.8|1954.8|1957.5|1954.5|1958.3|1955.3|1957.3|1954.3|289
1638981000000|2021-12-08 16:30:00|1958.1|1955.1|1957.8|1954.8|1958.3|1955.3|1957.5|1954.5|264
1638981300000|2021-12-08 16:35:00|1957.5|1954.5|1957.8|1954.8|1957.8|1954.8|1956.8|1953.8|202
1638981600000|2021-12-08 16:40:00|1958|1955|1956.3|1953.3|1958.3|1955.3|1956.3|1953.3|325
1638981900000|2021-12-08 16:45:00|1956.5|1953.5|1956.3|1953.3|1956.8|1953.8|1956.3|1953.3|80
1638982200000|2021-12-08 16:50:00|1956.8|1953.8|1956.8|1953.8|1956.8|1953.8|1956.5|1953.5|216
1638982500000|2021-12-08 16:55:00|1957.8|1954.8|1956.8|1953.8|1958.8|1955.8|1956.8|1953.8|340
1638982800000|2021-12-08 17:00:00|1957|1954|1957.8|1954.8|1957.8|1954.8|1957|1954|249
1638983100000|2021-12-08 17:05:00|1957.3|1954.3|1960.8|1957.8|1960.8|1957.8|1956.8|1953.8|477
1638983400000|2021-12-08 17:10:00|1961|1958|1960.8|1957.8|1961.3|1958.3|1960.8|1957.8|538
1638983700000|2021-12-08 17:15:00|1961|1958|1963.3|1960.3|1963.8|1960.8|1960.8|1957.8|499
1638984000000|2021-12-08 17:20:00|1963.5|1960.5|1967.3|1964.3|1967.3|1964.3|1962.8|1959.8|651
1638984300000|2021-12-08 17:25:00|1967.8|1964.8|1968.3|1965.3|1968.3|1965.3|1967.3|1964.3|676
1638984600000|2021-12-08 17:30:00|1966.8|1963.8|1969.8|1966.8|1969.8|1966.8|1966.8|1963.8|501
1638984900000|2021-12-08 17:35:00|1970.8|1967.8|1967.2|1964.2|1970.8|1967.8|1967.2|1964.2|861
1638985200000|2021-12-08 17:40:00|1966.8|1963.8|1967.5|1964.5|1969.2|1966.2|1966.8|1963.8|573
1638985500000|2021-12-08 17:45:00|1968|1965|1968.2|1965.2|1968.2|1965.2|1966.7|1963.7|679
1638985800000|2021-12-08 17:50:00|1967.7|1964.7|1963.7|1960.7|1968.2|1965.2|1962.2|1959.2|2526
1638986100000|2021-12-08 17:55:00|1963.2|1960.2|1961.7|1958.7|1964.5|1961.5|1960.7|1957.7|1611
1639038600000|2021-12-09 08:30:00|1961.6|1958.6|1968.3|1965.3|1968.3|1965.3|1961.6|1958.6|516
1639038900000|2021-12-09 08:35:00|1967.1|1964.1|1961.3|1958.3|1967.3|1964.3|1961.3|1958.3|246
1639039200000|2021-12-09 08:40:00|1961.8|1958.8|1959.1|1956.1|1961.8|1958.8|1958.6|1955.6|220
1639039500000|2021-12-09 08:45:00|1960.1|1957.1|1959.3|1956.3|1961.3|1958.3|1957.8|1954.8|101
1639039800000|2021-12-09 08:50:00|1959.8|1956.8|1958.3|1955.3|1960.1|1957.1|1958.3|1955.3|136
1639040100000|2021-12-09 08:55:00|1958.1|1955.1|1958.8|1955.8|1959.1|1956.1|1957.8|1954.8|178
1639040400000|2021-12-09 09:00:00|1958.6|1955.6|1957.3|1954.3|1960.1|1957.1|1957.3|1954.3|341
1639040700000|2021-12-09 09:05:00|1956.6|1953.6|1951.8|1948.8|1956.6|1953.6|1951.8|1948.8|509
1639041000000|2021-12-09 09:10:00|1951.6|1948.6|1955.3|1952.3|1955.3|1952.3|1951.6|1948.6|101
1639041300000|2021-12-09 09:15:00|1954.6|1951.6|1954.3|1951.3|1954.6|1951.6|1953.6|1950.6|25
1639041600000|2021-12-09 09:20:00|1953.6|1950.6|1956.3|1953.3|1956.3|1953.3|1953.6|1950.6|24
1639041900000|2021-12-09 09:25:00|1957.1|1954.1|1957.3|1954.3|1957.3|1954.3|1957.1|1954.1|15
1639042200000|2021-12-09 09:30:00|1957.1|1954.1|1958.6|1955.6|1959.3|1956.3|1956.3|1953.3|78
1639042500000|2021-12-09 09:35:00|1959.1|1956.1|1959.3|1956.3|1959.3|1956.3|1958.6|1955.6|31
1639042800000|2021-12-09 09:40:00|1959.1|1956.1|1959.1|1956.1|1959.1|1956.1|1958.6|1955.6|19
1639043100000|2021-12-09 09:45:00|1959.3|1956.3|1957.3|1954.3|1959.3|1956.3|1957.3|1954.3|39
1639043400000|2021-12-09 09:50:00|1957.1|1954.1|1955.8|1952.8|1957.1|1954.1|1955.8|1952.8|59
1639043700000|2021-12-09 09:55:00|1955.6|1952.6|1956.3|1953.3|1956.3|1953.3|1955.1|1952.1|51
1639044000000|2021-12-09 10:00:00|1956.1|1953.1|1956.6|1953.6|1958.1|1955.1|1956.1|1953.1|221
1639044300000|2021-12-09 10:05:00|1956.3|1953.3|1957.1|1954.1|1958.1|1955.1|1956.3|1953.3|136
1639044600000|2021-12-09 10:10:00|1956.8|1953.8|1956.3|1953.3|1956.8|1953.8|1956.3|1953.3|20
1639044900000|2021-12-09 10:15:00|1955.8|1952.8|1954.8|1951.8|1956.5|1953.5|1954.8|1951.8|17
1639045200000|2021-12-09 10:20:00|1954.5|1951.5|1955|1952|1955|1952|1953.8|1950.8|93
1639045500000|2021-12-09 10:25:00|1955.8|1952.8|1956.3|1953.3|1956.8|1953.8|1955.3|1952.3|66
1639045800000|2021-12-09 10:30:00|1956.5|1953.5|1955.8|1952.8|1957.5|1954.5|1955.3|1952.3|153
1639046100000|2021-12-09 10:35:00|1955.5|1952.5|1955|1952|1956.5|1953.5|1955|1952|95
1639046400000|2021-12-09 10:40:00|1955.3|1952.3|1953.5|1950.5|1955.3|1952.3|1953.5|1950.5|15
1639046700000|2021-12-09 10:45:00|1952.8|1949.8|1953.3|1950.3|1953.3|1950.3|1952|1949|45
1639047000000|2021-12-09 10:50:00|1953.5|1950.5|1954.8|1951.8|1954.8|1951.8|1953.3|1950.3|8
1639047300000|2021-12-09 10:55:00|1955|1952|1954|1951|1955.5|1952.5|1954|1951|16
1639047600000|2021-12-09 11:00:00|1954.3|1951.3|1954|1951|1954.8|1951.8|1954|1951|38
1639047900000|2021-12-09 11:05:00|1953.8|1950.8|1953.8|1950.8|1954.8|1951.8|1953.8|1950.8|23
1639048200000|2021-12-09 11:10:00|1953.3|1950.3|1951|1948|1953.8|1950.8|1951|1948|87
1639048500000|2021-12-09 11:15:00|1952|1949|1951|1948|1952|1949|1951|1948|73
1639048800000|2021-12-09 11:20:00|1951.3|1948.3|1951.8|1948.8|1952.3|1949.3|1951|1948|40
1639049100000|2021-12-09 11:25:00|1951.5|1948.5|1952.5|1949.5|1952.8|1949.8|1951|1948|19
1639049400000|2021-12-09 11:30:00|1952.8|1949.8|1954.8|1951.8|1954.8|1951.8|1952.5|1949.5|47
1639049700000|2021-12-09 11:35:00|1954.3|1951.3|1954.5|1951.5|1954.8|1951.8|1954|1951|32
1639050000000|2021-12-09 11:40:00|1954|1951|1953.8|1950.8|1954.5|1951.5|1953.8|1950.8|36
1639050300000|2021-12-09 11:45:00|1953.5|1950.5|1950.8|1947.8|1953.8|1950.8|1950|1947|68
1639050600000|2021-12-09 11:50:00|1950.5|1947.5|1952.8|1949.8|1952.8|1949.8|1950.5|1947.5|125
1639050900000|2021-12-09 11:55:00|1952.3|1949.3|1952|1949|1952.8|1949.8|1952|1949|20
1639051200000|2021-12-09 12:00:00|1952.3|1949.3|1954|1951|1954|1951|1952.3|1949.3|108
1639051500000|2021-12-09 12:05:00|1953.8|1950.8|1954.8|1951.8|1955.5|1952.5|1952.8|1949.8|204
1639051800000|2021-12-09 12:10:00|1954.5|1951.5|1955|1952|1955.5|1952.5|1953.8|1950.8|81
1639052100000|2021-12-09 12:15:00|1955.3|1952.3|1954.3|1951.3|1956.8|1953.8|1954.3|1951.3|46
1639052400000|2021-12-09 12:20:00|1954|1951|1950|1947|1954|1951|1949|1946|71
1639052700000|2021-12-09 12:25:00|1949.8|1946.8|1948|1945|1950.8|1947.8|1946|1943|333
1639053000000|2021-12-09 12:30:00|1949|1946|1947.5|1944.5|1950|1947|1946.5|1943.5|203
1639053300000|2021-12-09 12:35:00|1948|1945|1949.3|1946.3|1949.3|1946.3|1947.5|1944.5|51
1639053600000|2021-12-09 12:40:00|1949.5|1946.5|1948.5|1945.5|1950.3|1947.3|1948.5|1945.5|81
1639053900000|2021-12-09 12:45:00|1949.3|1946.3|1948.5|1945.5|1950.3|1947.3|1947.5|1944.5|169
1639054200000|2021-12-09 12:50:00|1948.3|1945.3|1947.2|1944.2|1948.3|1945.3|1946.2|1943.2|135
1639054500000|2021-12-09 12:55:00|1947.5|1944.5|1945.2|1942.2|1947.5|1944.5|1944.5|1941.5|626
1639054800000|2021-12-09 13:00:00|1945.5|1942.5|1938|1935|1947|1944|1937|1934|1316
1639055100000|2021-12-09 13:05:00|1938.7|1935.7|1940.7|1937.7|1941.5|1938.5|1938|1935|374
1639055400000|2021-12-09 13:10:00|1941|1938|1943|1940|1949.5|1946.5|1941|1938|638
1639055700000|2021-12-09 13:15:00|1942.7|1939.7|1941.5|1938.5|1943|1940|1941|1938|297
1639056000000|2021-12-09 13:20:00|1941.2|1938.2|1940.5|1937.5|1942.5|1939.5|1940.5|1937.5|214
1639056300000|2021-12-09 13:25:00|1941.2|1938.2|1943.5|1940.5|1945.5|1942.5|1940.5|1937.5|493
1639056600000|2021-12-09 13:30:00|1943.2|1940.2|1941.5|1938.5|1945.2|1942.2|1940.5|1937.5|340
1639056900000|2021-12-09 13:35:00|1941.2|1938.2|1941.7|1938.7|1943|1940|1941.2|1938.2|169
1639057200000|2021-12-09 13:40:00|1942|1939|1943.2|1940.2|1945.2|1942.2|1942|1939|265
1639057500000|2021-12-09 13:45:00|1943.5|1940.5|1941.5|1938.5|1943.5|1940.5|1941|1938|160
1639057800000|2021-12-09 13:50:00|1941.7|1938.7|1940.5|1937.5|1941.7|1938.7|1940.5|1937.5|122
1639058100000|2021-12-09 13:55:00|1940.2|1937.2|1941.2|1938.2|1941.2|1938.2|1940.2|1937.2|69
1639058400000|2021-12-09 14:00:00|1942|1939|1943.5|1940.5|1944.5|1941.5|1942|1939|365
1639058700000|2021-12-09 14:05:00|1944.2|1941.2|1942.7|1939.7|1944.2|1941.2|1942|1939|354
1639059000000|2021-12-09 14:10:00|1942.5|1939.5|1943|1940|1943|1940|1942.5|1939.5|69
1639059300000|2021-12-09 14:15:00|1942|1939|1947.5|1944.5|1948|1945|1941.7|1938.7|362
1639059600000|2021-12-09 14:20:00|1947|1944|1944.7|1941.7|1947.5|1944.5|1944.7|1941.7|334
1639059900000|2021-12-09 14:25:00|1945|1942|1947.5|1944.5|1948.2|1945.2|1943.7|1940.7|277
1639060200000|2021-12-09 14:30:00|1947|1944|1952|1949|1952|1949|1946.5|1943.5|218
1639060500000|2021-12-09 14:35:00|1952.5|1949.5|1953.7|1950.7|1953.7|1950.7|1952.5|1949.5|191
1639060800000|2021-12-09 14:40:00|1952.5|1949.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|147
1639061100000|2021-12-09 14:45:00|1953|1950|1953|1950|1955.2|1952.2|1951.2|1948.2|322
1639061400000|2021-12-09 14:50:00|1953.2|1950.2|1951.5|1948.5|1954|1951|1951.5|1948.5|228
1639061700000|2021-12-09 14:55:00|1951.2|1948.2|1946.2|1943.2|1951.2|1948.2|1945.5|1942.5|223
1639062000000|2021-12-09 15:00:00|1946.5|1943.5|1948.5|1945.5|1948.5|1945.5|1946.5|1943.5|110
1639062300000|2021-12-09 15:05:00|1949.5|1946.5|1948.5|1945.5|1949.5|1946.5|1946.5|1943.5|241
1639062600000|2021-12-09 15:10:00|1947.5|1944.5|1946.7|1943.7|1947.5|1944.5|1945.5|1942.5|188
1639062900000|2021-12-09 15:15:00|1946.5|1943.5|1945|1942|1947|1944|1945|1942|116
1639063200000|2021-12-09 15:20:00|1945.2|1942.2|1947|1944|1947.7|1944.7|1945.2|1942.2|179
1639063500000|2021-12-09 15:25:00|1947.2|1944.2|1947.5|1944.5|1948|1945|1946.5|1943.5|157
1639063800000|2021-12-09 15:30:00|1948|1945|1946.5|1943.5|1948.7|1945.7|1946.5|1943.5|305
1639064100000|2021-12-09 15:35:00|1946.7|1943.7|1947.7|1944.7|1948|1945|1946.7|1943.7|125
1639064400000|2021-12-09 15:40:00|1948|1945|1948|1945|1951.7|1948.7|1947|1944|408
1639064700000|2021-12-09 15:45:00|1947.7|1944.7|1950.5|1947.5|1950.5|1947.5|1946.7|1943.7|131
1639065000000|2021-12-09 15:50:00|1950|1947|1949.5|1946.5|1951.5|1948.5|1949.5|1946.5|176
1639065300000|2021-12-09 15:55:00|1948.9|1945.9|1949.9|1946.9|1950.7|1947.7|1948.9|1945.9|124
1639065600000|2021-12-09 16:00:00|1950.5|1947.5|1950.7|1947.7|1950.7|1947.7|1949.5|1946.5|116
1639065900000|2021-12-09 16:05:00|1950.5|1947.5|1950.7|1947.7|1950.7|1947.7|1950.5|1947.5|69
1639066200000|2021-12-09 16:10:00|1950.5|1947.5|1949.7|1946.7|1950.5|1947.5|1948.7|1945.7|136
1639066500000|2021-12-09 16:15:00|1948.9|1945.9|1949.7|1946.7|1949.7|1946.7|1948.7|1945.7|66
1639066800000|2021-12-09 16:20:00|1948.5|1945.5|1950|1947|1950.5|1947.5|1948.5|1945.5|245
1639067100000|2021-12-09 16:25:00|1949.5|1946.5|1949.5|1946.5|1950.2|1947.2|1949.5|1946.5|96
1639067400000|2021-12-09 16:30:00|1948.5|1945.5|1950|1947|1950|1947|1947.5|1944.5|101
1639067700000|2021-12-09 16:35:00|1950.2|1947.2|1951.5|1948.5|1952|1949|1950|1947|176
1639068000000|2021-12-09 16:40:00|1951|1948|1949.7|1946.7|1951|1948|1949.5|1946.5|55
1639068300000|2021-12-09 16:45:00|1949.5|1946.5|1949.7|1946.7|1949.7|1946.7|1948.9|1945.9|91
1639068600000|2021-12-09 16:50:00|1949.5|1946.5|1949.5|1946.5|1950.5|1947.5|1949.5|1946.5|98
1639068900000|2021-12-09 16:55:00|1948.9|1945.9|1946.7|1943.7|1948.9|1945.9|1946.5|1943.5|228
1639069200000|2021-12-09 17:00:00|1947.2|1944.2|1947.4|1944.4|1947.5|1944.5|1946.2|1943.2|147
1639069500000|2021-12-09 17:05:00|1947.2|1944.2|1945.2|1942.2|1947.2|1944.2|1944.4|1941.4|246
1639069800000|2021-12-09 17:10:00|1946|1943|1951.5|1948.5|1951.5|1948.5|1946|1943|344
1639070100000|2021-12-09 17:15:00|1951.7|1948.7|1949.7|1946.7|1951.7|1948.7|1949.7|1946.7|139
1639070400000|2021-12-09 17:20:00|1950|1947|1950.5|1947.5|1951.5|1948.5|1950|1947|88
1639070700000|2021-12-09 17:25:00|1950.7|1947.7|1951.7|1948.7|1952|1949|1949.7|1946.7|189
1639071000000|2021-12-09 17:30:00|1951.2|1948.2|1950.4|1947.4|1952|1949|1950|1947|120
1639071300000|2021-12-09 17:35:00|1951.2|1948.2|1952|1949|1952.4|1949.4|1951|1948|210
1639071600000|2021-12-09 17:40:00|1951.5|1948.5|1951.7|1948.7|1952|1949|1951|1948|310
1639071900000|2021-12-09 17:45:00|1951.5|1948.5|1951.5|1948.5|1951.7|1948.7|1949.5|1946.5|218
1639072200000|2021-12-09 17:50:00|1951.2|1948.2|1951.5|1948.5|1952.5|1949.5|1948.5|1945.5|2239
1639072500000|2021-12-09 17:55:00|1951.2|1948.2|1953|1950|1953.5|1950.5|1950.2|1947.2|767
1639125000000|2021-12-10 08:30:00|1944.5|1941.5|1941.3|1938.3|1944.8|1941.8|1940.3|1937.3|474
1639125300000|2021-12-10 08:35:00|1941|1938|1938|1935|1942|1939|1937|1934|446
1639125600000|2021-12-10 08:40:00|1938.3|1935.3|1938|1935|1942|1939|1935.3|1932.3|337
1639125900000|2021-12-10 08:45:00|1939|1936|1941.3|1938.3|1942|1939|1937.8|1934.8|196
1639126200000|2021-12-10 08:50:00|1941.5|1938.5|1944.8|1941.8|1945.8|1942.8|1941.5|1938.5|145
1639126500000|2021-12-10 08:55:00|1945|1942|1946|1943|1947|1944|1945|1942|80
1639126800000|2021-12-10 09:00:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1944|1941|84
1639127100000|2021-12-10 09:05:00|1946.5|1943.5|1945.3|1942.3|1946.8|1943.8|1945|1942|112
1639127400000|2021-12-10 09:10:00|1945.5|1942.5|1944|1941|1946.8|1943.8|1942.8|1939.8|130
1639127700000|2021-12-10 09:15:00|1943.8|1940.8|1947.3|1944.3|1947.3|1944.3|1943|1940|59
1639128000000|2021-12-10 09:20:00|1946|1943|1945|1942|1946|1943|1944.3|1941.3|106
1639128300000|2021-12-10 09:25:00|1944.8|1941.8|1943.3|1940.3|1944.8|1941.8|1943|1940|53
1639128600000|2021-12-10 09:30:00|1943|1940|1946.3|1943.3|1946.3|1943.3|1943|1940|45
1639128900000|2021-12-10 09:35:00|1947.8|1944.8|1948.3|1945.3|1949.8|1946.8|1947.8|1944.8|85
1639129200000|2021-12-10 09:40:00|1948|1945|1947|1944|1948|1945|1947|1944|21
1639129500000|2021-12-10 09:45:00|1947.5|1944.5|1946.5|1943.5|1947.8|1944.8|1945.5|1942.5|41
1639129800000|2021-12-10 09:50:00|1946.8|1943.8|1947|1944|1947.3|1944.3|1946.8|1943.8|18
1639130100000|2021-12-10 09:55:00|1946.3|1943.3|1946.5|1943.5|1947|1944|1946|1943|64
1639130400000|2021-12-10 10:00:00|1946|1943|1946.5|1943.5|1946.8|1943.8|1945.8|1942.8|175
1639130700000|2021-12-10 10:05:00|1946.8|1943.8|1946.8|1943.8|1946.8|1943.8|1946.8|1943.8|90
1639131000000|2021-12-10 10:10:00|||||||||22
1639131300000|2021-12-10 10:15:00|1946.3|1943.3|1943.8|1940.8|1946.3|1943.3|1943.8|1940.8|28
1639131600000|2021-12-10 10:20:00|1943.5|1940.5|1944.8|1941.8|1944.8|1941.8|1942.3|1939.3|16
1639131900000|2021-12-10 10:25:00|1944|1941|1943.8|1940.8|1944|1941|1943.8|1940.8|2
1639132200000|2021-12-10 10:30:00|||||||||1
1639132500000|2021-12-10 10:35:00|1944.8|1941.8|1944.8|1941.8|1944.8|1941.8|1944.8|1941.8|9
1639132800000|2021-12-10 10:40:00|1943.8|1940.8|1945|1942|1945|1942|1943.8|1940.8|11
1639133100000|2021-12-10 10:45:00|1944.8|1941.8|1945|1942|1945|1942|1944.8|1941.8|1
1639133400000|2021-12-10 10:50:00|1945.3|1942.3|1945.8|1942.8|1946.3|1943.3|1945|1942|33
1639133700000|2021-12-10 10:55:00|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|1945|1942|11
1639134000000|2021-12-10 11:00:00|1945.8|1942.8|1946.8|1943.8|1946.8|1943.8|1945|1942|64
1639134300000|2021-12-10 11:05:00|1947.8|1944.8|1948.3|1945.3|1948.3|1945.3|1947.8|1944.8|172
1639134600000|2021-12-10 11:10:00|1948.8|1945.8|1947|1944|1948.8|1945.8|1946.5|1943.5|54
1639134900000|2021-12-10 11:15:00|1947.8|1944.8|1946|1943|1947.8|1944.8|1945|1942|41
1639135200000|2021-12-10 11:20:00|1945.8|1942.8|1945.8|1942.8|1946.8|1943.8|1945|1942|18
1639135500000|2021-12-10 11:25:00|1944.8|1941.8|1944.8|1941.8|1945|1942|1944.8|1941.8|22
1639135800000|2021-12-10 11:30:00|1943.8|1940.8|1944.8|1941.8|1944.8|1941.8|1943.3|1940.3|20
1639136100000|2021-12-10 11:35:00|1945.3|1942.3|1944.8|1941.8|1945.3|1942.3|1944.8|1941.8|104
1639136400000|2021-12-10 11:40:00|1945.3|1942.3|1944.8|1941.8|1945.3|1942.3|1944.8|1941.8|7
1639136700000|2021-12-10 11:45:00|1945.8|1942.8|1945.8|1942.8|1946.8|1943.8|1945.8|1942.8|29
1639137000000|2021-12-10 11:50:00|1946|1943|1946|1943|1946.8|1943.8|1945.8|1942.8|14
1639137300000|2021-12-10 11:55:00|1946.3|1943.3|1948.8|1945.8|1948.8|1945.8|1945.8|1942.8|326
1639137600000|2021-12-10 12:00:00|1948.5|1945.5|1949.3|1946.3|1949.3|1946.3|1947.8|1944.8|41
1639137900000|2021-12-10 12:05:00|1948.8|1945.8|1949.8|1946.8|1949.8|1946.8|1948.8|1945.8|42
1639138200000|2021-12-10 12:10:00|1949.3|1946.3|1949.5|1946.5|1949.8|1946.8|1949.3|1946.3|12
1639138500000|2021-12-10 12:15:00|||||||||16
1639138800000|2021-12-10 12:20:00|1950.3|1947.3|1950.3|1947.3|1951.3|1948.3|1950.3|1947.3|417
1639139100000|2021-12-10 12:25:00|1950.5|1947.5|1950|1947|1950.5|1947.5|1948.8|1945.8|70
1639139400000|2021-12-10 12:30:00|1950.3|1947.3|1950.8|1947.8|1951|1948|1950.3|1947.3|35
1639139700000|2021-12-10 12:35:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1949.3|1946.3|26
1639140000000|2021-12-10 12:40:00|1950|1947|1951|1948|1951|1948|1950|1947|35
1639140300000|2021-12-10 12:45:00|1950.8|1947.8|1950|1947|1950.8|1947.8|1950|1947|68
1639140600000|2021-12-10 12:50:00|1949.8|1946.8|1950.8|1947.8|1951|1948|1949.8|1946.8|28
1639140900000|2021-12-10 12:55:00|1950.3|1947.3|1951.8|1948.8|1951.8|1948.8|1949.5|1946.5|110
1639141200000|2021-12-10 13:00:00|1952|1949|1955.5|1952.5|1956.3|1953.3|1952|1949|815
1639141500000|2021-12-10 13:05:00|1955.8|1952.8|1955.5|1952.5|1955.8|1952.8|1954.8|1951.8|87
1639141800000|2021-12-10 13:10:00|1955.3|1952.3|1959.8|1956.8|1959.8|1956.8|1955.3|1952.3|251
1639142100000|2021-12-10 13:15:00|1960.3|1957.3|1960.2|1957.2|1962.3|1959.3|1960.2|1957.2|479
1639142400000|2021-12-10 13:20:00|1960|1957|1960.2|1957.2|1960.2|1957.2|1958.8|1955.8|144
1639142700000|2021-12-10 13:25:00|1959.2|1956.2|1957.2|1954.2|1959.2|1956.2|1957.2|1954.2|95
1639143000000|2021-12-10 13:30:00|1958.2|1955.2|1961.8|1958.8|1961.8|1958.8|1958.2|1955.2|393
1639143300000|2021-12-10 13:35:00|1962|1959|1962.8|1959.8|1964.8|1961.8|1961.8|1958.8|421
1639143600000|2021-12-10 13:40:00|1963|1960|1962.2|1959.2|1964.8|1961.8|1961.5|1958.5|399
1639143900000|2021-12-10 13:45:00|1961.2|1958.2|1960.2|1957.2|1962.2|1959.2|1960.2|1957.2|144
1639144200000|2021-12-10 13:50:00|1961|1958|1958.2|1955.2|1961|1958|1958|1955|151
1639144500000|2021-12-10 13:55:00|1958|1955|1960|1957|1961.2|1958.2|1958|1955|101
1639144800000|2021-12-10 14:00:00|1960.7|1957.7|1960.2|1957.2|1962|1959|1959|1956|146
1639145100000|2021-12-10 14:05:00|1960.5|1957.5|1959|1956|1960.5|1957.5|1957.2|1954.2|143
1639145400000|2021-12-10 14:10:00|1959.2|1956.2|1958.2|1955.2|1959.7|1956.7|1956.2|1953.2|132
1639145700000|2021-12-10 14:15:00|1957.5|1954.5|1957.7|1954.7|1958.5|1955.5|1957.5|1954.5|55
1639146000000|2021-12-10 14:20:00|1958.2|1955.2|1955.5|1952.5|1958.2|1955.2|1955.5|1952.5|217
1639146300000|2021-12-10 14:25:00|1955.7|1952.7|1952.7|1949.7|1955.7|1952.7|1950.7|1947.7|388
1639146600000|2021-12-10 14:30:00|1953|1950|1948.7|1945.7|1954|1951|1948.5|1945.5|276
1639146900000|2021-12-10 14:35:00|1949.5|1946.5|1952.5|1949.5|1952.7|1949.7|1949.5|1946.5|205
1639147200000|2021-12-10 14:40:00|1952.7|1949.7|1952.7|1949.7|1953.7|1950.7|1951.7|1948.7|152
1639147500000|2021-12-10 14:45:00|1951.7|1948.7|1948.7|1945.7|1951.7|1948.7|1946.7|1943.7|510
1639147800000|2021-12-10 14:50:00|1948.5|1945.5|1948.5|1945.5|1950.7|1947.7|1948.5|1945.5|194
1639148100000|2021-12-10 14:55:00|1948.7|1945.7|1950.2|1947.2|1950.2|1947.2|1948.7|1945.7|128
1639148400000|2021-12-10 15:00:00|1950|1947|1951.2|1948.2|1952.5|1949.5|1948.7|1945.7|212
1639148700000|2021-12-10 15:05:00|1951|1948|1949.2|1946.2|1951.2|1948.2|1948.2|1945.2|184
1639149000000|2021-12-10 15:10:00|1948.7|1945.7|1950|1947|1950.2|1947.2|1948.2|1945.2|127
1639149300000|2021-12-10 15:15:00|1950.2|1947.2|1953.2|1950.2|1953.2|1950.2|1949.7|1946.7|105
1639149600000|2021-12-10 15:20:00|1954.7|1951.7|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|109
1639149900000|2021-12-10 15:25:00|1954|1951|1954.2|1951.2|1955.2|1952.2|1953.2|1950.2|102
1639150200000|2021-12-10 15:30:00|1955|1952|1952.2|1949.2|1956.7|1953.7|1952.2|1949.2|260
1639150500000|2021-12-10 15:35:00|1953|1950|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|151
1639150800000|2021-12-10 15:40:00|1951.7|1948.7|1952.2|1949.2|1952.2|1949.2|1950.7|1947.7|132
1639151100000|2021-12-10 15:45:00|1952.5|1949.5|1950.2|1947.2|1952.5|1949.5|1950.2|1947.2|96
1639151400000|2021-12-10 15:50:00|1950.7|1947.7|1951.2|1948.2|1952.2|1949.2|1950.7|1947.7|108
1639151700000|2021-12-10 15:55:00|1950.2|1947.2|1950.2|1947.2|1951|1948|1950.2|1947.2|104
1639152000000|2021-12-10 16:00:00|1951.2|1948.2|1952|1949|1953|1950|1950.2|1947.2|234
1639152300000|2021-12-10 16:05:00|1952.2|1949.2|1948.2|1945.2|1952.2|1949.2|1948|1945|99
1639152600000|2021-12-10 16:10:00|1948.7|1945.7|1948.2|1945.2|1949.2|1946.2|1947.2|1944.2|315
1639152900000|2021-12-10 16:15:00|1948.5|1945.5|1949.2|1946.2|1949.5|1946.5|1947.5|1944.5|147
1639153200000|2021-12-10 16:20:00|1949.5|1946.5|1950.5|1947.5|1950.7|1947.7|1948.7|1945.7|107
1639153500000|2021-12-10 16:25:00|1950.7|1947.7|1952.5|1949.5|1953.2|1950.2|1950.5|1947.5|89
1639153800000|2021-12-10 16:30:00|1951.7|1948.7|1952.5|1949.5|1952.7|1949.7|1951.7|1948.7|139
1639154100000|2021-12-10 16:35:00|1952.7|1949.7|1952.4|1949.4|1952.7|1949.7|1951.7|1948.7|123
1639154400000|2021-12-10 16:40:00|1951.7|1948.7|1952.2|1949.2|1952.7|1949.7|1951.7|1948.7|97
1639154700000|2021-12-10 16:45:00|1952.4|1949.4|1951.7|1948.7|1952.4|1949.4|1951.7|1948.7|109
1639155000000|2021-12-10 16:50:00|1952.2|1949.2|1951.2|1948.2|1952.7|1949.7|1951.2|1948.2|158
1639155300000|2021-12-10 16:55:00|1951.4|1948.4|1948.7|1945.7|1951.4|1948.4|1948.7|1945.7|75
1639155600000|2021-12-10 17:00:00|1948.2|1945.2|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|170
1639155900000|2021-12-10 17:05:00|1948.2|1945.2|1949.2|1946.2|1949.2|1946.2|1948.2|1945.2|264
1639156200000|2021-12-10 17:10:00|1948.4|1945.4|1948.7|1945.7|1948.7|1945.7|1947.2|1944.2|132
1639156500000|2021-12-10 17:15:00|1948.4|1945.4|1947.9|1944.9|1949.4|1946.4|1947.7|1944.7|123
1639156800000|2021-12-10 17:20:00|1948.2|1945.2|1948.4|1945.4|1948.7|1945.7|1947.7|1944.7|200
1639157100000|2021-12-10 17:25:00|1948.2|1945.2|1950.2|1947.2|1950.2|1947.2|1947.4|1944.4|101
1639157400000|2021-12-10 17:30:00|||||||||190
1639157700000|2021-12-10 17:35:00|1949.2|1946.2|1949.2|1946.2|1950.2|1947.2|1948.9|1945.9|204
1639158000000|2021-12-10 17:40:00|1949.7|1946.7|1952.7|1949.7|1952.7|1949.7|1949.7|1946.7|559
1639158300000|2021-12-10 17:45:00|1951.7|1948.7|1954.7|1951.7|1954.7|1951.7|1951.7|1948.7|292
1639158600000|2021-12-10 17:50:00|1954.9|1951.9|1954.2|1951.2|1956.7|1953.7|1951.7|1948.7|1653
1639158900000|2021-12-10 17:55:00|1954.7|1951.7|1951.9|1948.9|1955.9|1952.9|1950.9|1947.9|858
1639384200000|2021-12-13 08:30:00|1957|1954|1960|1957|1960.5|1957.5|1954.5|1951.5|412
1639384500000|2021-12-13 08:35:00|1960.7|1957.7|1960.7|1957.7|1962.5|1959.5|1959.7|1956.7|242
1639384800000|2021-12-13 08:40:00|1960|1957|1960|1957|1960|1957|1959.5|1956.5|98
1639385100000|2021-12-13 08:45:00|1958.5|1955.5|1958.7|1955.7|1959.7|1956.7|1957.7|1954.7|172
1639385400000|2021-12-13 08:50:00|1960|1957|1958.5|1955.5|1960|1957|1958.5|1955.5|68
1639385700000|2021-12-13 08:55:00|1958.7|1955.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|105
1639386000000|2021-12-13 09:00:00|||||||||59
1639386300000|2021-12-13 09:05:00|1960|1957|1962|1959|1962.5|1959.5|1960|1957|78
1639386600000|2021-12-13 09:10:00|1962.2|1959.2|1963.5|1960.5|1964.5|1961.5|1962.2|1959.2|186
1639386900000|2021-12-13 09:15:00|1963.7|1960.7|1962.5|1959.5|1963.7|1960.7|1962|1959|47
1639387200000|2021-12-13 09:20:00|1962|1959|1962.7|1959.7|1962.7|1959.7|1962|1959|57
1639387500000|2021-12-13 09:25:00|1962.2|1959.2|1961.5|1958.5|1962.2|1959.2|1961.2|1958.2|19
1639387800000|2021-12-13 09:30:00|1960.7|1957.7|1961|1958|1961.5|1958.5|1960|1957|104
1639388100000|2021-12-13 09:35:00|1960.2|1957.2|1961.7|1958.7|1963|1960|1959.7|1956.7|104
1639388400000|2021-12-13 09:40:00|1961|1958|1957|1954|1961|1958|1956.5|1953.5|154
1639388700000|2021-12-13 09:45:00|1956.5|1953.5|1954|1951|1956.7|1953.7|1954|1951|86
1639389000000|2021-12-13 09:50:00|1953.2|1950.2|1956|1953|1956|1953|1953.2|1950.2|54
1639389300000|2021-12-13 09:55:00|1956.5|1953.5|1957.7|1954.7|1957.7|1954.7|1956.2|1953.2|37
1639389600000|2021-12-13 10:00:00|1958|1955|1957.5|1954.5|1959|1956|1957.5|1954.5|155
1639389900000|2021-12-13 10:05:00|1957.7|1954.7|1957.7|1954.7|1959|1956|1957.5|1954.5|49
1639390200000|2021-12-13 10:10:00|1957.5|1954.5|1957.7|1954.7|1958.5|1955.5|1956.7|1953.7|62
1639390500000|2021-12-13 10:15:00|1958|1955|1958.5|1955.5|1959.2|1956.2|1956.7|1953.7|58
1639390800000|2021-12-13 10:20:00|1958|1955|1956.2|1953.2|1958|1955|1956|1953|59
1639391100000|2021-12-13 10:25:00|1956|1953|1955.7|1952.7|1956.2|1953.2|1954.5|1951.5|64
1639391400000|2021-12-13 10:30:00|1955|1952|1956.5|1953.5|1956.5|1953.5|1954.5|1951.5|48
1639391700000|2021-12-13 10:35:00|1957|1954|1955.5|1952.5|1957.5|1954.5|1954.7|1951.7|27
1639392000000|2021-12-13 10:40:00|1954.5|1951.5|1955.5|1952.5|1955.7|1952.7|1954.5|1951.5|21
1639392300000|2021-12-13 10:45:00|1955|1952|1953.2|1950.2|1955|1952|1953.2|1950.2|37
1639392600000|2021-12-13 10:50:00|1952.7|1949.7|1952.5|1949.5|1953.2|1950.2|1952.5|1949.5|19
1639392900000|2021-12-13 10:55:00|1953|1950|1953.5|1950.5|1954.5|1951.5|1953|1950|31
1639393200000|2021-12-13 11:00:00|1952.7|1949.7|1952.7|1949.7|1952.7|1949.7|1952.7|1949.7|14
1639393500000|2021-12-13 11:05:00|1951.5|1948.5|1954.5|1951.5|1955.5|1952.5|1951.5|1948.5|145
1639393800000|2021-12-13 11:10:00|1953.7|1950.7|1951.2|1948.2|1954|1951|1951|1948|107
1639394100000|2021-12-13 11:15:00|1951|1948|1953|1950|1953.5|1950.5|1950.5|1947.5|57
1639394400000|2021-12-13 11:20:00|1952.5|1949.5|1949|1946|1952.5|1949.5|1949|1946|139
1639394700000|2021-12-13 11:25:00|1949.5|1946.5|1946|1943|1949.5|1946.5|1945.5|1942.5|789
1639395000000|2021-12-13 11:30:00|1945.3|1942.3|1943.8|1940.8|1945.8|1942.8|1942|1939|654
1639395300000|2021-12-13 11:35:00|1943.5|1940.5|1943.5|1940.5|1944|1941|1943|1940|39
1639395600000|2021-12-13 11:40:00|1944.2|1941.2|1944|1941|1945.3|1942.3|1944|1941|75
1639395900000|2021-12-13 11:45:00|1944.5|1941.5|1945|1942|1945|1942|1944|1941|13
1639396200000|2021-12-13 11:50:00|1945.5|1942.5|1945|1942|1946.3|1943.3|1945|1942|27
1639396500000|2021-12-13 11:55:00|1945.3|1942.3|1945.5|1942.5|1945.8|1942.8|1945|1942|15
1639396800000|2021-12-13 12:00:00|1945|1942|1945.8|1942.8|1948|1945|1944.8|1941.8|61
1639397100000|2021-12-13 12:05:00|1945|1942|1946.3|1943.3|1946.5|1943.5|1945|1942|24
1639397400000|2021-12-13 12:10:00|1946.5|1943.5|1946.5|1943.5|1947.5|1944.5|1946.5|1943.5|61
1639397700000|2021-12-13 12:15:00|1946.3|1943.3|1945|1942|1946.5|1943.5|1945|1942|18
1639398000000|2021-12-13 12:20:00|1944.7|1941.7|1944.7|1941.7|1944.7|1941.7|1943|1940|27
1639398300000|2021-12-13 12:25:00|1944.5|1941.5|1945|1942|1946.5|1943.5|1944.5|1941.5|62
1639398600000|2021-12-13 12:30:00|1945.5|1942.5|1945.7|1942.7|1946.2|1943.2|1945|1942|57
1639398900000|2021-12-13 12:35:00|1945|1942|1946.5|1943.5|1946.7|1943.7|1945|1942|15
1639399200000|2021-12-13 12:40:00|1946.7|1943.7|1946.2|1943.2|1947.2|1944.2|1946|1943|59
1639399500000|2021-12-13 12:45:00|1946|1943|1946|1943|1946.2|1943.2|1946|1943|6
1639399800000|2021-12-13 12:50:00|1946.2|1943.2|1946|1943|1946.3|1943.3|1945|1942|29
1639400100000|2021-12-13 12:55:00|1946.7|1943.7|1955.7|1952.7|1956|1953|1946.7|1943.7|299
1639400400000|2021-12-13 13:00:00|1956|1953|1952|1949|1956.2|1953.2|1951.7|1948.7|400
1639400700000|2021-12-13 13:05:00|1952.2|1949.2|1953|1950|1954|1951|1950.7|1947.7|134
1639401000000|2021-12-13 13:10:00|1952.5|1949.5|1952|1949|1954|1951|1950.7|1947.7|111
1639401300000|2021-12-13 13:15:00|1951.5|1948.5|1948.5|1945.5|1951.5|1948.5|1948|1945|90
1639401600000|2021-12-13 13:20:00|1948.7|1945.7|1947.5|1944.5|1948.7|1945.7|1947|1944|119
1639401900000|2021-12-13 13:25:00|1948|1945|1947.7|1944.7|1948.5|1945.5|1947|1944|120
1639402200000|2021-12-13 13:30:00|1947.5|1944.5|1948.2|1945.2|1948.5|1945.5|1947.5|1944.5|77
1639402500000|2021-12-13 13:35:00|1948|1945|1948.5|1945.5|1951.5|1948.5|1947.7|1944.7|175
1639402800000|2021-12-13 13:40:00|1948.7|1945.7|1951.5|1948.5|1951.5|1948.5|1948.7|1945.7|28
1639403100000|2021-12-13 13:45:00|1951|1948|1951|1948|1951.5|1948.5|1950.5|1947.5|74
1639403400000|2021-12-13 13:50:00|1950.7|1947.7|1951.5|1948.5|1951.5|1948.5|1950.5|1947.5|35
1639403700000|2021-12-13 13:55:00|1950.5|1947.5|1951.2|1948.2|1951.5|1948.5|1948.5|1945.5|299
1639404000000|2021-12-13 14:00:00|1951.5|1948.5|1952.2|1949.2|1953|1950|1950.5|1947.5|157
1639404300000|2021-12-13 14:05:00|1952.5|1949.5|1951.2|1948.2|1952.5|1949.5|1950.5|1947.5|55
1639404600000|2021-12-13 14:10:00|1950.5|1947.5|1947.7|1944.7|1950.5|1947.5|1947.7|1944.7|149
1639404900000|2021-12-13 14:15:00|1947.5|1944.5|1948.5|1945.5|1948.7|1945.7|1945.7|1942.7|452
1639405200000|2021-12-13 14:20:00|1948.7|1945.7|1948.5|1945.5|1949.7|1946.7|1947.7|1944.7|149
1639405500000|2021-12-13 14:25:00|1948.7|1945.7|1950.7|1947.7|1950.7|1947.7|1947.5|1944.5|85
1639405800000|2021-12-13 14:30:00|1948|1945|1947|1944|1948.7|1945.7|1946|1943|264
1639406100000|2021-12-13 14:35:00|1946.5|1943.5|1944|1941|1948|1945|1944|1941|320
1639406400000|2021-12-13 14:40:00|1945|1942|1945|1942|1948|1945|1944.7|1941.7|284
1639406700000|2021-12-13 14:45:00|1944.7|1941.7|1943.5|1940.5|1944.7|1941.7|1942.5|1939.5|341
1639407000000|2021-12-13 14:50:00|1944|1941|1944.7|1941.7|1944.7|1941.7|1943.2|1940.2|119
1639407300000|2021-12-13 14:55:00|1945.2|1942.2|1947.5|1944.5|1948.5|1945.5|1945|1942|158
1639407600000|2021-12-13 15:00:00|1948.5|1945.5|1949.5|1946.5|1951.5|1948.5|1948.5|1945.5|140
1639407900000|2021-12-13 15:05:00|1949.7|1946.7|1948.7|1945.7|1950|1947|1948.5|1945.5|143
1639408200000|2021-12-13 15:10:00|1948.5|1945.5|1948.5|1945.5|1949|1946|1948.5|1945.5|190
1639408500000|2021-12-13 15:15:00|1949.5|1946.5|1950.5|1947.5|1950.5|1947.5|1948.5|1945.5|170
1639408800000|2021-12-13 15:20:00|1951.5|1948.5|1951.5|1948.5|1951.5|1948.5|1950.5|1947.5|97
1639409100000|2021-12-13 15:25:00|1952.5|1949.5|1947.5|1944.5|1952.5|1949.5|1947.5|1944.5|220
1639409400000|2021-12-13 15:30:00|1947.7|1944.7|1947|1944|1948.2|1945.2|1944.5|1941.5|324
1639409700000|2021-12-13 15:35:00|1946|1943|1949.7|1946.7|1949.7|1946.7|1946|1943|328
1639410000000|2021-12-13 15:40:00|1949.5|1946.5|1944.2|1941.2|1949.7|1946.7|1944.2|1941.2|465
1639410300000|2021-12-13 15:45:00|1944.5|1941.5|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|126
1639410600000|2021-12-13 15:50:00|1946.2|1943.2|1946.5|1943.5|1946.5|1943.5|1945.5|1942.5|40
1639410900000|2021-12-13 15:55:00|1947.5|1944.5|1948.5|1945.5|1949.2|1946.2|1947.2|1944.2|76
1639411200000|2021-12-13 16:00:00|1948.2|1945.2|1947|1944|1948.5|1945.5|1947|1944|178
1639411500000|2021-12-13 16:05:00|1948|1945|1945|1942|1948|1945|1944|1941|446
1639411800000|2021-12-13 16:10:00|1944|1941|1943|1940|1944|1941|1941.5|1938.5|223
1639412100000|2021-12-13 16:15:00|1942.7|1939.7|1946.7|1943.7|1947.7|1944.7|1942.5|1939.5|230
1639412400000|2021-12-13 16:20:00|1947|1944|1948.5|1945.5|1948.7|1945.7|1946.7|1943.7|100
1639412700000|2021-12-13 16:25:00|1947.7|1944.7|1947.4|1944.4|1948|1945|1946.4|1943.4|109
1639413000000|2021-12-13 16:30:00|1947.2|1944.2|1948|1945|1948.4|1945.4|1946.4|1943.4|107
1639413300000|2021-12-13 16:35:00|1947.7|1944.7|1946.4|1943.4|1949|1946|1946.4|1943.4|97
1639413600000|2021-12-13 16:40:00|1947|1944|1946.4|1943.4|1947|1944|1946.4|1943.4|25
1639413900000|2021-12-13 16:45:00|1946.7|1943.7|1947.4|1944.4|1948|1945|1946.4|1943.4|69
1639414200000|2021-12-13 16:50:00|1947.2|1944.2|1947.4|1944.4|1947.4|1944.4|1946.4|1943.4|82
1639414500000|2021-12-13 16:55:00|1946.7|1943.7|1946.4|1943.4|1946.7|1943.7|1946.4|1943.4|62
1639414800000|2021-12-13 17:00:00|1946.7|1943.7|1946.4|1943.4|1947.4|1944.4|1946.4|1943.4|94
1639415100000|2021-12-13 17:05:00|1946|1943|1945.4|1942.4|1946.4|1943.4|1942.4|1939.4|348
1639415400000|2021-12-13 17:10:00|1946|1943|1945.4|1942.4|1947.4|1944.4|1945.4|1942.4|94
1639415700000|2021-12-13 17:15:00|1946.4|1943.4|1944|1941|1946.4|1943.4|1943.7|1940.7|282
1639416000000|2021-12-13 17:20:00|1944.2|1941.2|1943.4|1940.4|1944.4|1941.4|1943.4|1940.4|59
1639416300000|2021-12-13 17:25:00|1944|1941|1944.4|1941.4|1944.4|1941.4|1944|1941|83
1639416600000|2021-12-13 17:30:00|1944.2|1941.2|1943|1940|1944.2|1941.2|1942.4|1939.4|234
1639416900000|2021-12-13 17:35:00|1943.4|1940.4|1945|1942|1945|1942|1943.4|1940.4|201
1639417200000|2021-12-13 17:40:00|1944.7|1941.7|1943.4|1940.4|1944.7|1941.7|1943.4|1940.4|96
1639417500000|2021-12-13 17:45:00|1942.4|1939.4|1941.4|1938.4|1942.4|1939.4|1940.4|1937.4|340
1639417800000|2021-12-13 17:50:00|1940.9|1937.9|1945.9|1942.9|1946.4|1943.4|1939.9|1936.9|2164
1639418100000|2021-12-13 17:55:00|1946.2|1943.2|1945.7|1942.7|1947.4|1944.4|1945.4|1942.4|315
1639418400000|2021-12-13 18:00:00|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|0
1639470600000|2021-12-14 08:30:00|1949.8|1946.8|1951|1948|1951|1948|1948.7|1945.7|152
1639470900000|2021-12-14 08:35:00|1951.2|1948.2|1952.5|1949.5|1953.2|1950.2|1951.2|1948.2|126
1639471200000|2021-12-14 08:40:00|1953.2|1950.2|1955|1952|1955|1952|1952.2|1949.2|66
1639471500000|2021-12-14 08:45:00|1954.7|1951.7|1954.7|1951.7|1955|1952|1954.7|1951.7|97
1639471800000|2021-12-14 08:50:00|1955|1952|1954.7|1951.7|1955|1952|1954.7|1951.7|33
1639472100000|2021-12-14 08:55:00|1954.2|1951.2|1954|1951|1954.7|1951.7|1953.7|1950.7|26
1639472400000|2021-12-14 09:00:00|1954.2|1951.2|1953.7|1950.7|1954.7|1951.7|1953.7|1950.7|69
1639472700000|2021-12-14 09:05:00|1954.7|1951.7|1955.7|1952.7|1956.7|1953.7|1954.7|1951.7|191
1639473000000|2021-12-14 09:10:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|34
1639473300000|2021-12-14 09:15:00|1956|1953|1957.7|1954.7|1957.7|1954.7|1956|1953|146
1639473600000|2021-12-14 09:20:00|1957.2|1954.2|1954.2|1951.2|1957.2|1954.2|1954.2|1951.2|74
1639473900000|2021-12-14 09:25:00|1954.5|1951.5|1952.2|1949.2|1954.7|1951.7|1952.2|1949.2|59
1639474200000|2021-12-14 09:30:00|1952.5|1949.5|1952.7|1949.7|1953.2|1950.2|1952.2|1949.2|16
1639474500000|2021-12-14 09:35:00|1953|1950|1950|1947|1953.2|1950.2|1950|1947|35
1639474800000|2021-12-14 09:40:00|1950.5|1947.5|1950.2|1947.2|1951.7|1948.7|1950|1947|109
1639475100000|2021-12-14 09:45:00|1951.2|1948.2|1951.5|1948.5|1952.2|1949.2|1951.2|1948.2|57
1639475400000|2021-12-14 09:50:00|1951.7|1948.7|1951|1948|1952.2|1949.2|1950.5|1947.5|38
1639475700000|2021-12-14 09:55:00|1951.2|1948.2|1951.2|1948.2|1951.2|1948.2|1950.2|1947.2|222
1639476000000|2021-12-14 10:00:00|1951.5|1948.5|1952.7|1949.7|1953.2|1950.2|1951.5|1948.5|41
1639476300000|2021-12-14 10:05:00|1953|1950|1953.2|1950.2|1953.7|1950.7|1952.7|1949.7|44
1639476600000|2021-12-14 10:10:00|1952.7|1949.7|1953|1950|1953.2|1950.2|1952.2|1949.2|51
1639476900000|2021-12-14 10:15:00|1953.2|1950.2|1952.7|1949.7|1953.2|1950.2|1952.2|1949.2|41
1639477200000|2021-12-14 10:20:00|1952|1949|1951.2|1948.2|1952|1949|1950.2|1947.2|39
1639477500000|2021-12-14 10:25:00|1950.2|1947.2|1950.2|1947.2|1951|1948|1950|1947|68
1639477800000|2021-12-14 10:30:00|1950|1947|1951.2|1948.2|1952.2|1949.2|1950|1947|157
1639478100000|2021-12-14 10:35:00|1952.2|1949.2|1950.2|1947.2|1952.7|1949.7|1950.2|1947.2|195
1639478400000|2021-12-14 10:40:00|1951.2|1948.2|1951.7|1948.7|1951.7|1948.7|1950.5|1947.5|56
1639478700000|2021-12-14 10:45:00|1951.2|1948.2|1950.2|1947.2|1951.2|1948.2|1950.2|1947.2|16
1639479000000|2021-12-14 10:50:00|1950.5|1947.5|1951.2|1948.2|1951.2|1948.2|1950.5|1947.5|14
1639479300000|2021-12-14 10:55:00|||||||||29
1639479600000|2021-12-14 11:00:00|1952|1949|1953|1950|1953|1950|1952|1949|82
1639479900000|2021-12-14 11:05:00|1952.7|1949.7|1952.7|1949.7|1954.7|1951.7|1952.7|1949.7|57
1639480200000|2021-12-14 11:10:00|1951.7|1948.7|1949.7|1946.7|1952.7|1949.7|1949.7|1946.7|147
1639480500000|2021-12-14 11:15:00|1950|1947|1950.2|1947.2|1950.2|1947.2|1949.7|1946.7|8
1639480800000|2021-12-14 11:20:00|1950|1947|1949.7|1946.7|1950|1947|1949|1946|89
1639481100000|2021-12-14 11:25:00|1950.7|1947.7|1949.7|1946.7|1950.7|1947.7|1948.7|1945.7|47
1639481400000|2021-12-14 11:30:00|1950|1947|1949.7|1946.7|1950|1947|1949.5|1946.5|12
1639481700000|2021-12-14 11:35:00|1949.2|1946.2|1949.7|1946.7|1949.7|1946.7|1948.9|1945.9|15
1639482000000|2021-12-14 11:40:00|1949.9|1946.9|1949.9|1946.9|1949.9|1946.9|1949.9|1946.9|3
1639482300000|2021-12-14 11:45:00|1951.2|1948.2|1949.9|1946.9|1952.7|1949.7|1949.7|1946.7|155
1639482600000|2021-12-14 11:50:00|1949.7|1946.7|1949.9|1946.9|1949.9|1946.9|1949.2|1946.2|22
1639482900000|2021-12-14 11:55:00|1949.7|1946.7|1948.9|1945.9|1949.9|1946.9|1946.4|1943.4|200
1639483200000|2021-12-14 12:00:00|1949.2|1946.2|1948.9|1945.9|1949.7|1946.7|1947.9|1944.9|22
1639483500000|2021-12-14 12:05:00|1949.2|1946.2|1949.9|1946.9|1949.9|1946.9|1949.2|1946.2|26
1639483800000|2021-12-14 12:10:00|1947.9|1944.9|1949.2|1946.2|1949.2|1946.2|1947.2|1944.2|168
1639484100000|2021-12-14 12:15:00|1948.9|1945.9|1947.2|1944.2|1949.2|1946.2|1947.2|1944.2|58
1639484400000|2021-12-14 12:20:00|1947.7|1944.7|1947.2|1944.2|1948.2|1945.2|1947.2|1944.2|102
1639484700000|2021-12-14 12:25:00|1947.5|1944.5|1948.2|1945.2|1948.2|1945.2|1947.2|1944.2|27
1639485000000|2021-12-14 12:30:00|1948.5|1945.5|1948.5|1945.5|1949.2|1946.2|1948.2|1945.2|56
1639485300000|2021-12-14 12:35:00|1948.2|1945.2|1946.2|1943.2|1948.2|1945.2|1946.2|1943.2|30
1639485600000|2021-12-14 12:40:00|1946.5|1943.5|1946.5|1943.5|1946.5|1943.5|1946.2|1943.2|18
1639485900000|2021-12-14 12:45:00|1946|1943|1945.7|1942.7|1947|1944|1945.5|1942.5|66
1639486200000|2021-12-14 12:50:00|1946.2|1943.2|1946.7|1943.7|1947|1944|1946.2|1943.2|45
1639486500000|2021-12-14 12:55:00|1947|1944|1950.2|1947.2|1950.2|1947.2|1945.7|1942.7|185
1639486800000|2021-12-14 13:00:00|1952.2|1949.2|1952.7|1949.7|1953.7|1950.7|1951.7|1948.7|431
1639487100000|2021-12-14 13:05:00|1953.7|1950.7|1951.7|1948.7|1954.7|1951.7|1950.9|1947.9|182
1639487400000|2021-12-14 13:10:00|1952.7|1949.7|1956.2|1953.2|1956.2|1953.2|1952.7|1949.7|709
1639487700000|2021-12-14 13:15:00|1955.4|1952.4|1956.1|1953.1|1956.2|1953.2|1955.1|1952.1|102
1639488000000|2021-12-14 13:20:00|1955.9|1952.9|1958.1|1955.1|1958.1|1955.1|1955.9|1952.9|316
1639488300000|2021-12-14 13:25:00|1957.9|1954.9|1951.7|1948.7|1958.1|1955.1|1951.7|1948.7|517
1639488600000|2021-12-14 13:30:00|1951.9|1948.9|1956.1|1953.1|1957.1|1954.1|1951.9|1948.9|373
1639488900000|2021-12-14 13:35:00|1956.4|1953.4|1955.9|1952.9|1957.6|1954.6|1955.1|1952.1|276
1639489200000|2021-12-14 13:40:00|1955.6|1952.6|1955.1|1952.1|1955.6|1952.6|1952.1|1949.1|293
1639489500000|2021-12-14 13:45:00|1955.4|1952.4|1955.1|1952.1|1955.4|1952.4|1954.9|1951.9|113
1639489800000|2021-12-14 13:50:00|1954.1|1951.1|1956.1|1953.1|1957.1|1954.1|1953.1|1950.1|152
1639490100000|2021-12-14 13:55:00|1955.1|1952.1|1956.1|1953.1|1956.1|1953.1|1955.1|1952.1|137
1639490400000|2021-12-14 14:00:00|1957.1|1954.1|1954.4|1951.4|1957.1|1954.1|1951.7|1948.7|268
1639490700000|2021-12-14 14:05:00|1954.7|1951.7|1951.7|1948.7|1955.1|1952.1|1950.4|1947.4|161
1639491000000|2021-12-14 14:10:00|1951.4|1948.4|1953.4|1950.4|1953.4|1950.4|1951.4|1948.4|77
1639491300000|2021-12-14 14:15:00|1953.1|1950.1|1954.7|1951.7|1954.7|1951.7|1952.4|1949.4|58
1639491600000|2021-12-14 14:20:00|1955.1|1952.1|1952.1|1949.1|1955.7|1952.7|1952.1|1949.1|192
1639491900000|2021-12-14 14:25:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1952.1|1949.1|25
1639492200000|2021-12-14 14:30:00|1952.1|1949.1|1950.7|1947.7|1952.1|1949.1|1949.2|1946.2|316
1639492500000|2021-12-14 14:35:00|1950.9|1947.9|1950.9|1947.9|1951.7|1948.7|1950.7|1947.7|209
1639492800000|2021-12-14 14:40:00|1951.2|1948.2|1949.7|1946.7|1951.7|1948.7|1948.7|1945.7|233
1639493100000|2021-12-14 14:45:00|1950.7|1947.7|1947.9|1944.9|1950.7|1947.7|1947.2|1944.2|398
1639493400000|2021-12-14 14:50:00|1948.2|1945.2|1948.2|1945.2|1948.7|1945.7|1947.2|1944.2|88
1639493700000|2021-12-14 14:55:00|1947.7|1944.7|1949.4|1946.4|1949.4|1946.4|1947.7|1944.7|74
1639494000000|2021-12-14 15:00:00|1949.7|1946.7|1950.7|1947.7|1950.9|1947.9|1948.7|1945.7|183
1639494300000|2021-12-14 15:05:00|1949.7|1946.7|1950.6|1947.6|1950.6|1947.6|1949.6|1946.6|253
1639494600000|2021-12-14 15:10:00|1950.4|1947.4|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|193
1639494900000|2021-12-14 15:15:00|1950.6|1947.6|1950.6|1947.6|1951.6|1948.6|1950.4|1947.4|178
1639495200000|2021-12-14 15:20:00|1950.9|1947.9|1949.9|1946.9|1950.9|1947.9|1949.6|1946.6|150
1639495500000|2021-12-14 15:25:00|1950.2|1947.2|1949.9|1946.9|1950.2|1947.2|1949.9|1946.9|67
1639495800000|2021-12-14 15:30:00|1950.2|1947.2|1950.9|1947.9|1950.9|1947.9|1950.2|1947.2|56
1639496100000|2021-12-14 15:35:00|1950.6|1947.6|1953.6|1950.6|1953.9|1950.9|1950.6|1947.6|166
1639496400000|2021-12-14 15:40:00|||||||||41
1639496700000|2021-12-14 15:45:00|1952.6|1949.6|1952.2|1949.2|1953.2|1950.2|1951.9|1948.9|186
1639497000000|2021-12-14 15:50:00|1951.9|1948.9|1954.6|1951.6|1954.9|1951.9|1951.9|1948.9|226
1639497300000|2021-12-14 15:55:00|1954.2|1951.2|1955.6|1952.6|1955.6|1952.6|1954.2|1951.2|227
1639497600000|2021-12-14 16:00:00|1956.1|1953.1|1955.6|1952.6|1956.6|1953.6|1954.6|1951.6|298
1639497900000|2021-12-14 16:05:00|1956.1|1953.1|1956.4|1953.4|1957.6|1954.6|1956.1|1953.1|291
1639498200000|2021-12-14 16:10:00|1956.6|1953.6|1957.1|1954.1|1957.4|1954.4|1956.1|1953.1|304
1639498500000|2021-12-14 16:15:00|1957.6|1954.6|1957.6|1954.6|1958.1|1955.1|1957.4|1954.4|227
1639498800000|2021-12-14 16:20:00|1957.9|1954.9|1957.1|1954.1|1958.1|1955.1|1956.6|1953.6|224
1639499100000|2021-12-14 16:25:00|1957.4|1954.4|1956.6|1953.6|1957.6|1954.6|1956.6|1953.6|64
1639499400000|2021-12-14 16:30:00|1957.1|1954.1|1957.1|1954.1|1957.6|1954.6|1957.1|1954.1|135
1639499700000|2021-12-14 16:35:00|1957.4|1954.4|1956.6|1953.6|1957.4|1954.4|1956.1|1953.1|100
1639500000000|2021-12-14 16:40:00|1956.4|1953.4|1954.1|1951.1|1956.4|1953.4|1953.4|1950.4|180
1639500300000|2021-12-14 16:45:00|1953.4|1950.4|1951.1|1948.1|1954.1|1951.1|1951.1|1948.1|310
1639500600000|2021-12-14 16:50:00|1952.1|1949.1|1952.1|1949.1|1952.1|1949.1|1951.4|1948.4|151
1639500900000|2021-12-14 16:55:00|1951.4|1948.4|1946.6|1943.6|1952.1|1949.1|1946.6|1943.6|863
1639501200000|2021-12-14 17:00:00|1947.1|1944.1|1948.1|1945.1|1949.1|1946.1|1946.6|1943.6|205
1639501500000|2021-12-14 17:05:00|1948.4|1945.4|1947.1|1944.1|1948.6|1945.6|1946.1|1943.1|266
1639501800000|2021-12-14 17:10:00|1946.1|1943.1|1947.1|1944.1|1947.1|1944.1|1945.4|1942.4|326
1639502100000|2021-12-14 17:15:00|||||||||92
1639502400000|2021-12-14 17:20:00|1947.6|1944.6|1948.1|1945.1|1948.1|1945.1|1947.1|1944.1|135
1639502700000|2021-12-14 17:25:00|1947.1|1944.1|1947.1|1944.1|1948.1|1945.1|1947.1|1944.1|150
1639503000000|2021-12-14 17:30:00|||||||||100
1639503300000|2021-12-14 17:35:00|1946.1|1943.1|1945.1|1942.1|1946.1|1943.1|1945.1|1942.1|112
1639503600000|2021-12-14 17:40:00|1946.1|1943.1|1945.1|1942.1|1946.1|1943.1|1943.4|1940.4|252
1639503900000|2021-12-14 17:45:00|1944.6|1941.6|1944.1|1941.1|1945.6|1942.6|1944.1|1941.1|385
1639504200000|2021-12-14 17:50:00|1943.9|1940.9|1945.1|1942.1|1946.6|1943.6|1943.1|1940.1|1833
1639504500000|2021-12-14 17:55:00|1945.6|1942.6|1942.6|1939.6|1946.1|1943.1|1942.1|1939.1|839
1639557000000|2021-12-15 08:30:00|1936.5|1933.5|1925|1922|1938.2|1935.2|1924.2|1921.2|1015
1639557300000|2021-12-15 08:35:00|1924.7|1921.7|1926.2|1923.2|1928.5|1925.5|1924.2|1921.2|423
1639557600000|2021-12-15 08:40:00|1927.2|1924.2|1928.2|1925.2|1928.5|1925.5|1927.2|1924.2|53
1639557900000|2021-12-15 08:45:00|1928|1925|1927.7|1924.7|1928|1925|1926|1923|76
1639558200000|2021-12-15 08:50:00|1928|1925|1929|1926|1929|1926|1928|1925|92
1639558500000|2021-12-15 08:55:00|1928.5|1925.5|1925.5|1922.5|1928.5|1925.5|1925|1922|172
1639558800000|2021-12-15 09:00:00|1926|1923|1928.5|1925.5|1929.7|1926.7|1925.7|1922.7|194
1639559100000|2021-12-15 09:05:00|1928.7|1925.7|1928.7|1925.7|1929|1926|1928.5|1925.5|57
1639559400000|2021-12-15 09:10:00|1928.2|1925.2|1926.5|1923.5|1928.2|1925.2|1926.5|1923.5|72
1639559700000|2021-12-15 09:15:00|1926.7|1923.7|1926|1923|1927|1924|1926|1923|42
1639560000000|2021-12-15 09:20:00|1925.5|1922.5|1920.2|1917.2|1925.5|1922.5|1919|1916|177
1639560300000|2021-12-15 09:25:00|1921|1918|1923.2|1920.2|1923.5|1920.5|1920.2|1917.2|92
1639560600000|2021-12-15 09:30:00|1923|1920|1923.7|1920.7|1924|1921|1920.2|1917.2|229
1639560900000|2021-12-15 09:35:00|1924|1921|1925|1922|1925|1922|1924|1921|26
1639561200000|2021-12-15 09:40:00|1923.2|1920.2|1925|1922|1925|1922|1923|1920|144
1639561500000|2021-12-15 09:45:00|1923.2|1920.2|1926|1923|1926|1923|1923.2|1920.2|48
1639561800000|2021-12-15 09:50:00|1925.7|1922.7|1926.2|1923.2|1927.2|1924.2|1925|1922|135
1639562100000|2021-12-15 09:55:00|1927|1924|1924.5|1921.5|1927|1924|1924.5|1921.5|53
1639562400000|2021-12-15 10:00:00|1925|1922|1926|1923|1926.2|1923.2|1925|1922|24
1639562700000|2021-12-15 10:05:00|1925.7|1922.7|1924.2|1921.2|1926.2|1923.2|1924.2|1921.2|74
1639563000000|2021-12-15 10:10:00|1923.5|1920.5|1923.2|1920.2|1924|1921|1922.5|1919.5|79
1639563300000|2021-12-15 10:15:00|||||||||18
1639563600000|2021-12-15 10:20:00|1922.7|1919.7|1924.2|1921.2|1924.5|1921.5|1922.5|1919.5|99
1639563900000|2021-12-15 10:25:00|1923.2|1920.2|1923.5|1920.5|1923.7|1920.7|1923.2|1920.2|19
1639564200000|2021-12-15 10:30:00|1923.7|1920.7|1928.2|1925.2|1928.2|1925.2|1923.5|1920.5|85
1639564500000|2021-12-15 10:35:00|1928|1925|1928|1925|1928.2|1925.2|1928|1925|23
1639564800000|2021-12-15 10:40:00|1928.2|1925.2|1927.2|1924.2|1928.2|1925.2|1927|1924|50
1639565100000|2021-12-15 10:45:00|1927|1924|1926.5|1923.5|1928|1925|1926.2|1923.2|38
1639565400000|2021-12-15 10:50:00|1926.2|1923.2|1927.2|1924.2|1927.2|1924.2|1926|1923|59
1639565700000|2021-12-15 10:55:00|1926.5|1923.5|1926.7|1923.7|1927.2|1924.2|1926.5|1923.5|148
1639566000000|2021-12-15 11:00:00|1926.5|1923.5|1926.2|1923.2|1927|1924|1926|1923|93
1639566300000|2021-12-15 11:05:00|1925.9|1922.9|1925.9|1922.9|1926.7|1923.7|1925.9|1922.9|76
1639566600000|2021-12-15 11:10:00|1926.2|1923.2|1923.2|1920.2|1926.2|1923.2|1923.2|1920.2|96
1639566900000|2021-12-15 11:15:00|1923.5|1920.5|1923.5|1920.5|1923.5|1920.5|1922.5|1919.5|87
1639567200000|2021-12-15 11:20:00|1923.2|1920.2|1922.5|1919.5|1924.2|1921.2|1922.5|1919.5|155
1639567500000|2021-12-15 11:25:00|1921.5|1918.5|1921.5|1918.5|1921.5|1918.5|1921.5|1918.5|120
1639567800000|2021-12-15 11:30:00|1921.9|1918.9|1924.2|1921.2|1924.2|1921.2|1921.9|1918.9|73
1639568100000|2021-12-15 11:35:00|1924.9|1921.9|1925.2|1922.2|1925.2|1922.2|1924.9|1921.9|25
1639568400000|2021-12-15 11:40:00|1925.9|1922.9|1925.9|1922.9|1925.9|1922.9|1925.9|1922.9|21
1639568700000|2021-12-15 11:45:00|1926.2|1923.2|1927.2|1924.2|1927.2|1924.2|1926.2|1923.2|81
1639569000000|2021-12-15 11:50:00|1926.9|1923.9|1925.5|1922.5|1926.9|1923.9|1925.5|1922.5|250
1639569300000|2021-12-15 11:55:00|1925|1922|1926.5|1923.5|1926.5|1923.5|1924.7|1921.7|34
1639569600000|2021-12-15 12:00:00|1927|1924|1927|1924|1927.7|1924.7|1927|1924|43
1639569900000|2021-12-15 12:05:00|1927.5|1924.5|1927|1924|1927.7|1924.7|1927|1924|152
1639570200000|2021-12-15 12:10:00|1927.2|1924.2|1928|1925|1928|1925|1927|1924|85
1639570500000|2021-12-15 12:15:00|1928.5|1925.5|1929|1926|1929|1926|1928.5|1925.5|135
1639570800000|2021-12-15 12:20:00|1928.5|1925.5|1929|1926|1929|1926|1927.7|1924.7|75
1639571100000|2021-12-15 12:25:00|1928|1925|1928|1925|1928|1925|1928|1925|203
1639571400000|2021-12-15 12:30:00|1928.3|1925.3|1928|1925|1929|1926|1928|1925|80
1639571700000|2021-12-15 12:35:00|1927.5|1924.5|1927.5|1924.5|1927.5|1924.5|1927|1924|265
1639572000000|2021-12-15 12:40:00|1928|1925|1928.2|1925.2|1928.5|1925.5|1927.5|1924.5|88
1639572300000|2021-12-15 12:45:00|1927.7|1924.7|1927.5|1924.5|1927.7|1924.7|1927.2|1924.2|66
1639572600000|2021-12-15 12:50:00|||||||||23
1639572900000|2021-12-15 12:55:00|1927.2|1924.2|1931|1928|1931|1928|1927.2|1924.2|223
1639573200000|2021-12-15 13:00:00|1931.5|1928.5|1924.5|1921.5|1931.5|1928.5|1924.5|1921.5|441
1639573500000|2021-12-15 13:05:00|1923.2|1920.2|1921.2|1918.2|1924.5|1921.5|1920.5|1917.5|657
1639573800000|2021-12-15 13:10:00|1921|1918|1920.5|1917.5|1924.5|1921.5|1918.3|1915.3|370
1639574100000|2021-12-15 13:15:00|1921.5|1918.5|1920.5|1917.5|1921.5|1918.5|1920.5|1917.5|100
1639574400000|2021-12-15 13:20:00|1919.5|1916.5|1918.8|1915.8|1920.5|1917.5|1918.8|1915.8|366
1639574700000|2021-12-15 13:25:00|1918.5|1915.5|1920.3|1917.3|1920.5|1917.5|1917.8|1914.8|127
1639575000000|2021-12-15 13:30:00|1920.5|1917.5|1918|1915|1921.5|1918.5|1918|1915|472
1639575300000|2021-12-15 13:35:00|1917.8|1914.8|1919.8|1916.8|1919.8|1916.8|1916.8|1913.8|164
1639575600000|2021-12-15 13:40:00|1919.5|1916.5|1922|1919|1922|1919|1918.8|1915.8|88
1639575900000|2021-12-15 13:45:00|1921.8|1918.8|1921|1918|1922.5|1919.5|1920|1917|153
1639576200000|2021-12-15 13:50:00|1922.3|1919.3|1924.5|1921.5|1926|1923|1922|1919|435
1639576500000|2021-12-15 13:55:00|1924.8|1921.8|1922.8|1919.8|1924.8|1921.8|1922|1919|244
1639576800000|2021-12-15 14:00:00|1923|1920|1926.5|1923.5|1926.5|1923.5|1922|1919|218
1639577100000|2021-12-15 14:05:00|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|74
1639577400000|2021-12-15 14:10:00|1925.5|1922.5|1924|1921|1925.5|1922.5|1924|1921|88
1639577700000|2021-12-15 14:15:00|1923|1920|1921|1918|1924|1921|1921|1918|139
1639578000000|2021-12-15 14:20:00|1920.6|1917.6|1920|1917|1920.6|1917.6|1920|1917|208
1639578300000|2021-12-15 14:25:00|1919|1916|1922|1919|1922|1919|1919|1916|202
1639578600000|2021-12-15 14:30:00|1922.5|1919.5|1922|1919|1923|1920|1920|1917|312
1639578900000|2021-12-15 14:35:00|1922.8|1919.8|1925.3|1922.3|1926|1923|1922.8|1919.8|258
1639579200000|2021-12-15 14:40:00|1925|1922|1924.5|1921.5|1925.5|1922.5|1923.3|1920.3|131
1639579500000|2021-12-15 14:45:00|1925.5|1922.5|1924.5|1921.5|1925.8|1922.8|1923.5|1920.5|218
1639579800000|2021-12-15 14:50:00|1925|1922|1924.5|1921.5|1925.5|1922.5|1924.5|1921.5|125
1639580100000|2021-12-15 14:55:00|1925|1922|1921.8|1918.8|1925|1922|1921.5|1918.5|361
1639580400000|2021-12-15 15:00:00|1921.5|1918.5|1920.8|1917.8|1921.5|1918.5|1920.8|1917.8|106
1639580700000|2021-12-15 15:05:00|1921|1918|1923.5|1920.5|1923.5|1920.5|1921|1918|218
1639581000000|2021-12-15 15:10:00|1924|1921|1922.5|1919.5|1924.2|1921.2|1922.5|1919.5|67
1639581300000|2021-12-15 15:15:00|1922.2|1919.2|1921.5|1918.5|1922.5|1919.5|1921.5|1918.5|96
1639581600000|2021-12-15 15:20:00|1920.5|1917.5|1919.5|1916.5|1920.5|1917.5|1919.5|1916.5|142
1639581900000|2021-12-15 15:25:00|1918.7|1915.7|1914|1911|1918.7|1915.7|1914|1911|629
1639582200000|2021-12-15 15:30:00|1915|1912|1910.7|1907.7|1917|1914|1910.7|1907.7|655
1639582500000|2021-12-15 15:35:00|1911|1908|1911.7|1908.7|1912|1909|1909|1906|728
1639582800000|2021-12-15 15:40:00|1911.5|1908.5|1910|1907|1912|1909|1909.5|1906.5|586
1639583100000|2021-12-15 15:45:00|1910.3|1907.3|1911|1908|1911|1908|1910.3|1907.3|277
1639583400000|2021-12-15 15:50:00|1910.5|1907.5|1909|1906|1910.5|1907.5|1909|1906|112
1639583700000|2021-12-15 15:55:00|1908.7|1905.7|1908|1905|1908.7|1905.7|1904.7|1901.7|633
1639584000000|2021-12-15 16:00:00|1908.7|1905.7|1906|1903|1909|1906|1906|1903|495
1639584300000|2021-12-15 16:05:00|1906.5|1903.5|1909|1906|1909.7|1906.7|1906|1903|273
1639584600000|2021-12-15 16:10:00|1908.7|1905.7|1908.5|1905.5|1909.5|1906.5|1907|1904|283
1639584900000|2021-12-15 16:15:00|1909|1906|1909|1906|1912|1909|1908.5|1905.5|344
1639585200000|2021-12-15 16:20:00|1908|1905|1907.2|1904.2|1908|1905|1907|1904|195
1639585500000|2021-12-15 16:25:00|1907.5|1904.5|1908.5|1905.5|1909|1906|1907|1904|157
1639585800000|2021-12-15 16:30:00|1908.2|1905.2|1908|1905|1908.7|1905.7|1908|1905|262
1639586100000|2021-12-15 16:35:00|1907|1904|1907|1904|1907|1904|1906.5|1903.5|182
1639586400000|2021-12-15 16:40:00|1906.7|1903.7|1904|1901|1906.7|1903.7|1904|1901|370
1639586700000|2021-12-15 16:45:00|1903|1900|1903|1900|1903|1900|1900.5|1897.5|440
1639587000000|2021-12-15 16:50:00|1904|1901|1904.5|1901.5|1904.7|1901.7|1903|1900|282
1639587300000|2021-12-15 16:55:00|1905|1902|1907|1904|1907|1904|1905|1902|204
1639587600000|2021-12-15 17:00:00|1907.3|1904.3|1908.5|1905.5|1908.7|1905.7|1906.7|1903.7|264
1639587900000|2021-12-15 17:05:00|1908.7|1905.7|1910|1907|1910|1907|1908.7|1905.7|154
1639588200000|2021-12-15 17:10:00|1909.7|1906.7|1911|1908|1911.5|1908.5|1909|1906|286
1639588500000|2021-12-15 17:15:00|1911.5|1908.5|1913|1910|1914.5|1911.5|1911|1908|230
1639588800000|2021-12-15 17:20:00|1912.5|1909.5|1909.7|1906.7|1912.5|1909.5|1909|1906|203
1639589100000|2021-12-15 17:25:00|1910|1907|1910.7|1907.7|1911.2|1908.2|1909|1906|309
1639589400000|2021-12-15 17:30:00|1910.5|1907.5|1910|1907|1910.5|1907.5|1909|1906|229
1639589700000|2021-12-15 17:35:00|1909.7|1906.7|1911.5|1908.5|1911.5|1908.5|1908|1905|252
1639590000000|2021-12-15 17:40:00|1910.5|1907.5|1912|1909|1913|1910|1909.2|1906.2|320
1639590300000|2021-12-15 17:45:00|1911.7|1908.7|1912.7|1909.7|1914.5|1911.5|1910|1907|265
1639590600000|2021-12-15 17:50:00|1912|1909|1910.5|1907.5|1913.7|1910.7|1910|1907|2473
1639590900000|2021-12-15 17:55:00|1911|1908|1907.5|1904.5|1911|1908|1907.5|1904.5|979
1639643400000|2021-12-16 08:30:00|1925.1|1922.1|1918.6|1915.6|1925.6|1922.6|1918.6|1915.6|411
1639643700000|2021-12-16 08:35:00|1918.3|1915.3|1924.5|1921.5|1924.5|1921.5|1917.8|1914.8|478
1639644000000|2021-12-16 08:40:00|1924.3|1921.3|1922.3|1919.3|1924.3|1921.3|1922|1919|162
1639644300000|2021-12-16 08:45:00|1921.8|1918.8|1922.8|1919.8|1924.8|1921.8|1921.3|1918.3|118
1639644600000|2021-12-16 08:50:00|1922.6|1919.6|1924.6|1921.6|1924.6|1921.6|1922.6|1919.6|51
1639644900000|2021-12-16 08:55:00|1924.3|1921.3|1924.8|1921.8|1926.8|1923.8|1923.6|1920.6|111
1639645200000|2021-12-16 09:00:00|1925.6|1922.6|1927.3|1924.3|1927.3|1924.3|1925.3|1922.3|36
1639645500000|2021-12-16 09:05:00|1927.6|1924.6|1924.8|1921.8|1928.3|1925.3|1924.8|1921.8|79
1639645800000|2021-12-16 09:10:00|1924.6|1921.6|1925.8|1922.8|1926.6|1923.6|1924.3|1921.3|55
1639646100000|2021-12-16 09:15:00|1925.6|1922.6|1927.6|1924.6|1928.1|1925.1|1925.6|1922.6|70
1639646400000|2021-12-16 09:20:00|1927.3|1924.3|1926.8|1923.8|1927.3|1924.3|1926.6|1923.6|17
1639646700000|2021-12-16 09:25:00|1926.6|1923.6|1931.3|1928.3|1931.3|1928.3|1926.6|1923.6|132
1639647000000|2021-12-16 09:30:00|1931.6|1928.6|1932.3|1929.3|1934.3|1931.3|1931.3|1928.3|189
1639647300000|2021-12-16 09:35:00|1931.6|1928.6|1930.6|1927.6|1932.3|1929.3|1930.6|1927.6|85
1639647600000|2021-12-16 09:40:00|1929.6|1926.6|1929.1|1926.1|1929.6|1926.6|1928.6|1925.6|45
1639647900000|2021-12-16 09:45:00|1929.3|1926.3|1928.6|1925.6|1929.8|1926.8|1928.6|1925.6|18
1639648200000|2021-12-16 09:50:00|1928.3|1925.3|1929.3|1926.3|1929.3|1926.3|1928.3|1925.3|41
1639648500000|2021-12-16 09:55:00|1929.1|1926.1|1928.6|1925.6|1929.1|1926.1|1927.8|1924.8|27
1639648800000|2021-12-16 10:00:00|1928.3|1925.3|1926.6|1923.6|1928.6|1925.6|1926.6|1923.6|49
1639649100000|2021-12-16 10:05:00|1926.8|1923.8|1925.8|1922.8|1926.8|1923.8|1925.8|1922.8|24
1639649400000|2021-12-16 10:10:00|1926.3|1923.3|1926.6|1923.6|1926.6|1923.6|1926.3|1923.3|21
1639649700000|2021-12-16 10:15:00|1925.8|1922.8|1926.6|1923.6|1926.6|1923.6|1925.8|1922.8|37
1639650000000|2021-12-16 10:20:00|1926.3|1923.3|1926.3|1923.3|1926.3|1923.3|1925.8|1922.8|20
1639650300000|2021-12-16 10:25:00|1926.1|1923.1|1925.8|1922.8|1926.1|1923.1|1925.8|1922.8|17
1639650600000|2021-12-16 10:30:00|||||||||9
1639650900000|2021-12-16 10:35:00|1926.3|1923.3|1925.8|1922.8|1926.8|1923.8|1925.6|1922.6|28
1639651200000|2021-12-16 10:40:00|1926.3|1923.3|1925.6|1922.6|1926.8|1923.8|1925.6|1922.6|32
1639651500000|2021-12-16 10:45:00|1925.3|1922.3|1925.3|1922.3|1925.3|1922.3|1925.3|1922.3|18
1639651800000|2021-12-16 10:50:00|1925.6|1922.6|1925.3|1922.3|1925.6|1922.6|1925.3|1922.3|8
1639652100000|2021-12-16 10:55:00|1924.8|1921.8|1924.8|1921.8|1924.8|1921.8|1924.8|1921.8|6
1639652400000|2021-12-16 11:00:00|1924.3|1921.3|1922.8|1919.8|1924.6|1921.6|1921.8|1918.8|73
1639652700000|2021-12-16 11:05:00|1922.6|1919.6|1923.8|1920.8|1924.6|1921.6|1922.1|1919.1|51
1639653000000|2021-12-16 11:10:00|1924.3|1921.3|1925.3|1922.3|1925.3|1922.3|1924.3|1921.3|28
1639653300000|2021-12-16 11:15:00|1925.8|1922.8|1924.8|1921.8|1926.5|1923.5|1924.8|1921.8|25
1639653600000|2021-12-16 11:20:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|22
1639653900000|2021-12-16 11:25:00|1924.3|1921.3|1924.5|1921.5|1924.8|1921.8|1923.8|1920.8|25
1639654200000|2021-12-16 11:30:00|1924.3|1921.3|1923.8|1920.8|1924.8|1921.8|1923.8|1920.8|28
1639654500000|2021-12-16 11:35:00|||||||||16
1639654800000|2021-12-16 11:40:00|1924.5|1921.5|1924.8|1921.8|1924.8|1921.8|1924.5|1921.5|54
1639655100000|2021-12-16 11:45:00|||||||||3
1639655400000|2021-12-16 11:50:00|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|1925.8|1922.8|33
1639655700000|2021-12-16 11:55:00|1926.3|1923.3|1925.8|1922.8|1926.8|1923.8|1925.8|1922.8|33
1639656000000|2021-12-16 12:00:00|1925.5|1922.5|1925.8|1922.8|1925.8|1922.8|1924.8|1921.8|41
1639656300000|2021-12-16 12:05:00|1925.3|1922.3|1921.8|1918.8|1925.3|1922.3|1921.8|1918.8|185
1639656600000|2021-12-16 12:10:00|1922.1|1919.1|1921.3|1918.3|1922.3|1919.3|1921.3|1918.3|79
1639656900000|2021-12-16 12:15:00|1922.1|1919.1|1921.3|1918.3|1922.1|1919.1|1921.3|1918.3|23
1639657200000|2021-12-16 12:20:00|||||||||10
1639657500000|2021-12-16 12:25:00|1920.8|1917.8|1919.8|1916.8|1920.8|1917.8|1919.8|1916.8|86
1639657800000|2021-12-16 12:30:00|1919.3|1916.3|1919.3|1916.3|1920.3|1917.3|1918.3|1915.3|57
1639658100000|2021-12-16 12:35:00|1919.1|1916.1|1917.9|1914.9|1919.3|1916.3|1917.3|1914.3|174
1639658400000|2021-12-16 12:40:00|1918.6|1915.6|1919.3|1916.3|1919.3|1916.3|1918.3|1915.3|52
1639658700000|2021-12-16 12:45:00|1919.1|1916.1|1919.3|1916.3|1919.3|1916.3|1918.6|1915.6|43
1639659000000|2021-12-16 12:50:00|1918.9|1915.9|1919.3|1916.3|1919.3|1916.3|1918.6|1915.6|32
1639659300000|2021-12-16 12:55:00|1919.1|1916.1|1920.3|1917.3|1920.3|1917.3|1917.9|1914.9|205
1639659600000|2021-12-16 13:00:00|1920.6|1917.6|1917.4|1914.4|1920.6|1917.6|1915.9|1912.9|517
1639659900000|2021-12-16 13:05:00|1918.1|1915.1|1916.1|1913.1|1918.1|1915.1|1914.4|1911.4|449
1639660200000|2021-12-16 13:10:00|1915.6|1912.6|1914.9|1911.9|1916.1|1913.1|1914.6|1911.6|202
1639660500000|2021-12-16 13:15:00|1914.4|1911.4|1914.9|1911.9|1915.1|1912.1|1913.9|1910.9|141
1639660800000|2021-12-16 13:20:00|1914.4|1911.4|1912.4|1909.4|1914.4|1911.4|1912.1|1909.1|283
1639661100000|2021-12-16 13:25:00|1912.7|1909.7|1914.4|1911.4|1915.4|1912.4|1912.4|1909.4|199
1639661400000|2021-12-16 13:30:00|1914.1|1911.1|1910.4|1907.4|1914.1|1911.1|1909.4|1906.4|260
1639661700000|2021-12-16 13:35:00|1910.7|1907.7|1908.4|1905.4|1911.1|1908.1|1907.4|1904.4|589
1639662000000|2021-12-16 13:40:00|1909.4|1906.4|1907.4|1904.4|1909.9|1906.9|1907.1|1904.1|115
1639662300000|2021-12-16 13:45:00|1907.1|1904.1|1908.4|1905.4|1909.1|1906.1|1907.1|1904.1|107
1639662600000|2021-12-16 13:50:00|1909.1|1906.1|1909.4|1906.4|1910.1|1907.1|1909.1|1906.1|71
1639662900000|2021-12-16 13:55:00|1910.1|1907.1|1911.9|1908.9|1912.9|1909.9|1909.4|1906.4|120
1639663200000|2021-12-16 14:00:00|1912.3|1909.3|1910.9|1907.9|1912.9|1909.9|1910.1|1907.1|181
1639663500000|2021-12-16 14:05:00|1910.4|1907.4|1909.9|1906.9|1910.4|1907.4|1909.9|1906.9|51
1639663800000|2021-12-16 14:10:00|1910.1|1907.1|1910.4|1907.4|1910.9|1907.9|1909.9|1906.9|90
1639664100000|2021-12-16 14:15:00|1910.9|1907.9|1910.1|1907.1|1910.9|1907.9|1910.1|1907.1|104
1639664400000|2021-12-16 14:20:00|1909.4|1906.4|1908.9|1905.9|1909.4|1906.4|1908.9|1905.9|131
1639664700000|2021-12-16 14:25:00|1907.9|1904.9|1906.4|1903.4|1907.9|1904.9|1905.4|1902.4|226
1639665000000|2021-12-16 14:30:00|1907.1|1904.1|1906.4|1903.4|1908.1|1905.1|1905.4|1902.4|137
1639665300000|2021-12-16 14:35:00|1905.9|1902.9|1903.4|1900.4|1906.4|1903.4|1903.4|1900.4|291
1639665600000|2021-12-16 14:40:00|1903.7|1900.7|1903.9|1900.9|1904.4|1901.4|1903.4|1900.4|280
1639665900000|2021-12-16 14:45:00|1904.4|1901.4|1908.4|1905.4|1909.4|1906.4|1904.4|1901.4|368
1639666200000|2021-12-16 14:50:00|1909.4|1906.4|1909.8|1906.8|1910.1|1907.1|1908.4|1905.4|290
1639666500000|2021-12-16 14:55:00|1909.4|1906.4|1908.4|1905.4|1909.4|1906.4|1907.4|1904.4|131
1639666800000|2021-12-16 15:00:00|1908.6|1905.6|1906.4|1903.4|1908.8|1905.8|1906.4|1903.4|128
1639667100000|2021-12-16 15:05:00|1905.9|1902.9|1908.1|1905.1|1908.1|1905.1|1905.4|1902.4|201
1639667400000|2021-12-16 15:10:00|1908.4|1905.4|1911.4|1908.4|1911.4|1908.4|1907.8|1904.8|128
1639667700000|2021-12-16 15:15:00|1910.6|1907.6|1910.8|1907.8|1911.1|1908.1|1909.8|1906.8|94
1639668000000|2021-12-16 15:20:00|1910.6|1907.6|1915.1|1912.1|1915.3|1912.3|1909.8|1906.8|511
1639668300000|2021-12-16 15:25:00|1915.3|1912.3|1912.3|1909.3|1915.3|1912.3|1910.6|1907.6|291
1639668600000|2021-12-16 15:30:00|1912.1|1909.1|1914.3|1911.3|1914.6|1911.6|1912.1|1909.1|120
1639668900000|2021-12-16 15:35:00|1914.1|1911.1|1911.6|1908.6|1914.3|1911.3|1911.3|1908.3|123
1639669200000|2021-12-16 15:40:00|1912|1909|1912.8|1909.8|1912.8|1909.8|1910.3|1907.3|224
1639669500000|2021-12-16 15:45:00|1913.3|1910.3|1917|1914|1918.8|1915.8|1912.8|1909.8|865
1639669800000|2021-12-16 15:50:00|1917.8|1914.8|1922.2|1919.2|1923.2|1920.2|1917|1914|1057
1639670100000|2021-12-16 15:55:00|1922|1919|1920.5|1917.5|1922.2|1919.2|1919.8|1916.8|484
1639670400000|2021-12-16 16:00:00|1920.2|1917.2|1917.2|1914.2|1920.2|1917.2|1916.8|1913.8|204
1639670700000|2021-12-16 16:05:00|1917.8|1914.8|1917.8|1914.8|1917.8|1914.8|1916.8|1913.8|82
1639671000000|2021-12-16 16:10:00|1918.8|1915.8|1918.8|1915.8|1918.8|1915.8|1918.8|1915.8|69
1639671300000|2021-12-16 16:15:00|1920.2|1917.2|1920.5|1917.5|1920.8|1917.8|1920.2|1917.2|61
1639671600000|2021-12-16 16:20:00|1920.8|1917.8|1924.2|1921.2|1924.2|1921.2|1920.2|1917.2|537
1639671900000|2021-12-16 16:25:00|1924.5|1921.5|1922.7|1919.7|1924.7|1921.7|1922.7|1919.7|539
1639672200000|2021-12-16 16:30:00|1923|1920|1922.7|1919.7|1923|1920|1922.2|1919.2|156
1639672500000|2021-12-16 16:35:00|1923.7|1920.7|1926.7|1923.7|1927|1924|1922.2|1919.2|501
1639672800000|2021-12-16 16:40:00|1926.2|1923.2|1925|1922|1926.7|1923.7|1924.7|1921.7|555
1639673100000|2021-12-16 16:45:00|1924.7|1921.7|1923|1920|1924.7|1921.7|1921.7|1918.7|237
1639673400000|2021-12-16 16:50:00|1922.7|1919.7|1923.7|1920.7|1925|1922|1922|1919|109
1639673700000|2021-12-16 16:55:00|1922.7|1919.7|1921.9|1918.9|1923|1920|1921.7|1918.7|94
1639674000000|2021-12-16 17:00:00|1922.5|1919.5|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|153
1639674300000|2021-12-16 17:05:00|1924.2|1921.2|1925.2|1922.2|1925.2|1922.2|1924.2|1921.2|153
1639674600000|2021-12-16 17:10:00|1924.2|1921.2|1926.2|1923.2|1926.2|1923.2|1924.2|1921.2|83
1639674900000|2021-12-16 17:15:00|1925.8|1922.8|1924.7|1921.7|1925.8|1922.8|1924|1921|238
1639675200000|2021-12-16 17:20:00|1924.5|1921.5|1923.2|1920.2|1924.5|1921.5|1923|1920|137
1639675500000|2021-12-16 17:25:00|1924.2|1921.2|1924.2|1921.2|1925.2|1922.2|1923.2|1920.2|214
1639675800000|2021-12-16 17:30:00|1923.8|1920.8|1926.8|1923.8|1926.8|1923.8|1922.8|1919.8|632
1639676100000|2021-12-16 17:35:00|1925.8|1922.8|1923.8|1920.8|1925.8|1922.8|1923.8|1920.8|215
1639676400000|2021-12-16 17:40:00|1923.3|1920.3|1921.8|1918.8|1923.3|1920.3|1921.3|1918.3|186
1639676700000|2021-12-16 17:45:00|1922|1919|1920.8|1917.8|1922|1919|1920.8|1917.8|111
1639677000000|2021-12-16 17:50:00|1921|1918|1921.7|1918.7|1923.7|1920.7|1920.7|1917.7|1512
1639677300000|2021-12-16 17:55:00|1921.2|1918.2|1919.5|1916.5|1922.2|1919.2|1919.2|1916.2|562
1639677600000|2021-12-16 18:00:00|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|0
1639729800000|2021-12-17 08:30:00|1912.9|1909.9|1915.8|1912.8|1918.6|1915.6|1912.1|1909.1|157
1639730100000|2021-12-17 08:35:00|1915.6|1912.6|1919.1|1916.1|1920.1|1917.1|1915.6|1912.6|304
1639730400000|2021-12-17 08:40:00|1919.3|1916.3|1913.3|1910.3|1919.8|1916.8|1913.3|1910.3|95
1639730700000|2021-12-17 08:45:00|1912.8|1909.8|1914.9|1911.9|1914.9|1911.9|1908.1|1905.1|217
1639731000000|2021-12-17 08:50:00|1915.6|1912.6|1910.6|1907.6|1916.1|1913.1|1910.1|1907.1|134
1639731300000|2021-12-17 08:55:00|1910.9|1907.9|1909.1|1906.1|1911.1|1908.1|1907.9|1904.9|61
1639731600000|2021-12-17 09:00:00|1909.6|1906.6|1906.6|1903.6|1909.9|1906.9|1906.6|1903.6|52
1639731900000|2021-12-17 09:05:00|1906.1|1903.1|1905.4|1902.4|1906.6|1903.6|1905.1|1902.1|128
1639732200000|2021-12-17 09:10:00|1905.6|1902.6|1905.9|1902.9|1906.6|1903.6|1904.9|1901.9|125
1639732500000|2021-12-17 09:15:00|1905.6|1902.6|1905.1|1902.1|1905.9|1902.9|1904.9|1901.9|65
1639732800000|2021-12-17 09:20:00|1904.9|1901.9|1901.4|1898.4|1904.9|1901.9|1901.4|1898.4|13
1639733100000|2021-12-17 09:25:00|1899.9|1896.9|1901.2|1898.2|1902.4|1899.4|1898.9|1895.9|190
1639733400000|2021-12-17 09:30:00|1900.9|1897.9|1899.9|1896.9|1901.2|1898.2|1899.9|1896.9|142
1639733700000|2021-12-17 09:35:00|1900.2|1897.2|1902.1|1899.1|1902.4|1899.4|1900.2|1897.2|53
1639734000000|2021-12-17 09:40:00|1902.4|1899.4|1902.7|1899.7|1902.7|1899.7|1902.1|1899.1|30
1639734300000|2021-12-17 09:45:00|1902.4|1899.4|1904.1|1901.1|1904.1|1901.1|1902.4|1899.4|54
1639734600000|2021-12-17 09:50:00|1903.4|1900.4|1902.1|1899.1|1903.4|1900.4|1902.1|1899.1|45
1639734900000|2021-12-17 09:55:00|1902.4|1899.4|1902.1|1899.1|1902.4|1899.4|1902.1|1899.1|25
1639735200000|2021-12-17 10:00:00|1902.4|1899.4|1901.4|1898.4|1902.4|1899.4|1901.4|1898.4|58
1639735500000|2021-12-17 10:05:00|1902.4|1899.4|1902.6|1899.6|1903.4|1900.4|1901.7|1898.7|61
1639735800000|2021-12-17 10:10:00|1903.1|1900.1|1902.4|1899.4|1903.4|1900.4|1902.4|1899.4|42
1639736100000|2021-12-17 10:15:00|1902.7|1899.7|1902.4|1899.4|1903.1|1900.1|1902.1|1899.1|18
1639736400000|2021-12-17 10:20:00|1902.7|1899.7|1900.9|1897.9|1902.9|1899.9|1900.7|1897.7|74
1639736700000|2021-12-17 10:25:00|1901.1|1898.1|1900.7|1897.7|1901.4|1898.4|1900.4|1897.4|17
1639737000000|2021-12-17 10:30:00|1901.1|1898.1|1901.4|1898.4|1901.4|1898.4|1901.1|1898.1|30
1639737300000|2021-12-17 10:35:00|1900.9|1897.9|1901.1|1898.1|1901.1|1898.1|1900.9|1897.9|8
1639737600000|2021-12-17 10:40:00|1900.9|1897.9|1900.7|1897.7|1900.9|1897.9|1900.4|1897.4|18
1639737900000|2021-12-17 10:45:00|1900.4|1897.4|1899.4|1896.4|1900.4|1897.4|1899.4|1896.4|6
1639738200000|2021-12-17 10:50:00|1899.1|1896.1|1897.9|1894.9|1899.1|1896.1|1897.7|1894.7|57
1639738500000|2021-12-17 10:55:00|1898.1|1895.1|1898.7|1895.7|1899.1|1896.1|1897.7|1894.7|40
1639738800000|2021-12-17 11:00:00|1898.4|1895.4|1898.7|1895.7|1898.7|1895.7|1898.4|1895.4|27
1639739100000|2021-12-17 11:05:00|1899.4|1896.4|1899.4|1896.4|1899.7|1896.7|1899.4|1896.4|14
1639739400000|2021-12-17 11:10:00|1899.1|1896.1|1898.7|1895.7|1899.1|1896.1|1898.7|1895.7|20
1639739700000|2021-12-17 11:15:00|1898.4|1895.4|1897.7|1894.7|1900.2|1897.2|1897.7|1894.7|39
1639740000000|2021-12-17 11:20:00|1897.9|1894.9|1897.7|1894.7|1897.9|1894.9|1897.7|1894.7|4
1639740300000|2021-12-17 11:25:00|1897.9|1894.9|1896.7|1893.7|1897.9|1894.9|1896.7|1893.7|163
1639740600000|2021-12-17 11:30:00|1896.9|1893.9|1899.1|1896.1|1899.1|1896.1|1896.7|1893.7|39
1639740900000|2021-12-17 11:35:00|1899.4|1896.4|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|41
1639741200000|2021-12-17 11:40:00|1899.4|1896.4|1901.1|1898.1|1901.1|1898.1|1899.4|1896.4|14
1639741500000|2021-12-17 11:45:00|1900.9|1897.9|1901.4|1898.4|1901.4|1898.4|1900.4|1897.4|48
1639741800000|2021-12-17 11:50:00|1901.1|1898.1|1901.1|1898.1|1901.1|1898.1|1901.1|1898.1|3
1639742100000|2021-12-17 11:55:00|1901.7|1898.7|1899.6|1896.6|1902.1|1899.1|1899.6|1896.6|85
1639742400000|2021-12-17 12:00:00|1899.8|1896.8|1899.8|1896.8|1901.8|1898.8|1899.8|1896.8|91
1639742700000|2021-12-17 12:05:00|1899.1|1896.1|1899.1|1896.1|1899.6|1896.6|1898.3|1895.3|39
1639743000000|2021-12-17 12:10:00|1898.8|1895.8|1898.3|1895.3|1899.1|1896.1|1897.8|1894.8|31
1639743300000|2021-12-17 12:15:00|1898.1|1895.1|1900.6|1897.6|1900.6|1897.6|1897.1|1894.1|36
1639743600000|2021-12-17 12:20:00|1900.3|1897.3|1901.3|1898.3|1901.6|1898.6|1900.1|1897.1|59
1639743900000|2021-12-17 12:25:00|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|8
1639744200000|2021-12-17 12:30:00|1901.3|1898.3|1900.6|1897.6|1901.6|1898.6|1900.6|1897.6|48
1639744500000|2021-12-17 12:35:00|1901.6|1898.6|1899.6|1896.6|1901.6|1898.6|1899.6|1896.6|62
1639744800000|2021-12-17 12:40:00|1898.6|1895.6|1897.1|1894.1|1898.6|1895.6|1896.8|1893.8|114
1639745100000|2021-12-17 12:45:00|1896.4|1893.4|1895.4|1892.4|1896.4|1893.4|1895.1|1892.1|121
1639745400000|2021-12-17 12:50:00|1895.1|1892.1|1896.1|1893.1|1896.1|1893.1|1895.1|1892.1|77
1639745700000|2021-12-17 12:55:00|1896.8|1893.8|1898.6|1895.6|1898.6|1895.6|1896.8|1893.8|36
1639746000000|2021-12-17 13:00:00|1898.8|1895.8|1896.1|1893.1|1898.8|1895.8|1895.1|1892.1|211
1639746300000|2021-12-17 13:05:00|||||||||28
1639746600000|2021-12-17 13:10:00|1895.6|1892.6|1897.6|1894.6|1897.6|1894.6|1895.1|1892.1|313
1639746900000|2021-12-17 13:15:00|1897|1894|1899.6|1896.6|1899.8|1896.8|1896.6|1893.6|157
1639747200000|2021-12-17 13:20:00|1899.3|1896.3|1899.6|1896.6|1900|1897|1897.6|1894.6|152
1639747500000|2021-12-17 13:25:00|1899|1896|1897.6|1894.6|1899.6|1896.6|1897.6|1894.6|157
1639747800000|2021-12-17 13:30:00|1897.1|1894.1|1901|1898|1901.3|1898.3|1896.6|1893.6|446
1639748100000|2021-12-17 13:35:00|1900|1897|1898.6|1895.6|1900.3|1897.3|1898.6|1895.6|161
1639748400000|2021-12-17 13:40:00|1898.3|1895.3|1896.1|1893.1|1898.3|1895.3|1896.1|1893.1|95
1639748700000|2021-12-17 13:45:00|1895.8|1892.8|1893.1|1890.1|1895.8|1892.8|1893.1|1890.1|152
1639749000000|2021-12-17 13:50:00|1892.8|1889.8|1890.8|1887.8|1893.1|1890.1|1890.8|1887.8|346
1639749300000|2021-12-17 13:55:00|1890.6|1887.6|1888.1|1885.1|1890.6|1887.6|1888.1|1885.1|563
1639749600000|2021-12-17 14:00:00|1887.1|1884.1|1887.8|1884.8|1887.8|1884.8|1887.1|1884.1|224
1639749900000|2021-12-17 14:05:00|1887.5|1884.5|1886.1|1883.1|1887.8|1884.8|1886.1|1883.1|157
1639750200000|2021-12-17 14:10:00|1885.5|1882.5|1885.1|1882.1|1885.5|1882.5|1885.1|1882.1|266
1639750500000|2021-12-17 14:15:00|1884.9|1881.9|1885.8|1882.8|1885.8|1882.8|1884.1|1881.1|211
1639750800000|2021-12-17 14:20:00|1886.5|1883.5|1886.5|1883.5|1887.5|1884.5|1886.5|1883.5|82
1639751100000|2021-12-17 14:25:00|1885.8|1882.8|1885.1|1882.1|1886.1|1883.1|1885.1|1882.1|154
1639751400000|2021-12-17 14:30:00|1885.8|1882.8|1887.8|1884.8|1887.8|1884.8|1885.8|1882.8|227
1639751700000|2021-12-17 14:35:00|1887.5|1884.5|1886.5|1883.5|1887.5|1884.5|1885.5|1882.5|129
1639752000000|2021-12-17 14:40:00|1886.8|1883.8|1886.1|1883.1|1887.5|1884.5|1886.1|1883.1|108
1639752300000|2021-12-17 14:45:00|1885.8|1882.8|1890|1887|1890|1887|1885.5|1882.5|289
1639752600000|2021-12-17 14:50:00|1890.5|1887.5|1890|1887|1891|1888|1889.5|1886.5|265
1639752900000|2021-12-17 14:55:00|1890.5|1887.5|1888.5|1885.5|1891|1888|1888.5|1885.5|296
1639753200000|2021-12-17 15:00:00|1889.5|1886.5|1889.3|1886.3|1889.5|1886.5|1887.3|1884.3|134
1639753500000|2021-12-17 15:05:00|1889|1886|1891|1888|1892|1889|1887.5|1884.5|415
1639753800000|2021-12-17 15:10:00|1890.5|1887.5|1887.5|1884.5|1891|1888|1887.5|1884.5|189
1639754100000|2021-12-17 15:15:00|1887.1|1884.1|1885.1|1882.1|1887.5|1884.5|1885.1|1882.1|266
1639754400000|2021-12-17 15:20:00|1886.1|1883.1|1888.5|1885.5|1889.5|1886.5|1886.1|1883.1|288
1639754700000|2021-12-17 15:25:00|1888.8|1885.8|1888.8|1885.8|1889.5|1886.5|1888.5|1885.5|85
1639755000000|2021-12-17 15:30:00|1888.5|1885.5|1891.5|1888.5|1892|1889|1887.5|1884.5|213
1639755300000|2021-12-17 15:35:00|1891.3|1888.3|1888.5|1885.5|1891.5|1888.5|1888.3|1885.3|350
1639755600000|2021-12-17 15:40:00|1888.1|1885.1|1887.5|1884.5|1888.5|1885.5|1887.5|1884.5|140
1639755900000|2021-12-17 15:45:00|1887.3|1884.3|1887.5|1884.5|1887.5|1884.5|1886.5|1883.5|133
1639756200000|2021-12-17 15:50:00|1887.3|1884.3|1886.5|1883.5|1887.5|1884.5|1886.5|1883.5|146
1639756500000|2021-12-17 15:55:00|1887.5|1884.5|1890|1887|1890|1887|1886.5|1883.5|164
1639756800000|2021-12-17 16:00:00|1889.8|1886.8|1886.5|1883.5|1889.8|1886.8|1886.5|1883.5|108
1639757100000|2021-12-17 16:05:00|1886.3|1883.3|1886.3|1883.3|1886.5|1883.5|1885.5|1882.5|144
1639757400000|2021-12-17 16:10:00|1886.5|1883.5|1886.3|1883.3|1886.5|1883.5|1885.5|1882.5|203
1639757700000|2021-12-17 16:15:00|1886|1883|1889.7|1886.7|1890.4|1887.4|1886|1883|296
1639758000000|2021-12-17 16:20:00|1890|1887|1888.4|1885.4|1890|1887|1887|1884|129
1639758300000|2021-12-17 16:25:00|1888.7|1885.7|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|109
1639758600000|2021-12-17 16:30:00|1890|1887|1890.4|1887.4|1891.7|1888.7|1889.7|1886.7|239
1639758900000|2021-12-17 16:35:00|1890.9|1887.9|1892.2|1889.2|1893.4|1890.4|1890.9|1887.9|373
1639759200000|2021-12-17 16:40:00|1891.9|1888.9|1890.4|1887.4|1891.9|1888.9|1889.9|1886.9|245
1639759500000|2021-12-17 16:45:00|1890|1887|1887.7|1884.7|1890|1887|1887.4|1884.4|100
1639759800000|2021-12-17 16:50:00|1887.4|1884.4|1888|1885|1888.4|1885.4|1887|1884|177
1639760100000|2021-12-17 16:55:00|1887|1884|1887|1884|1887.7|1884.7|1887|1884|92
1639760400000|2021-12-17 17:00:00|1886.7|1883.7|1885.4|1882.4|1886.7|1883.7|1885.4|1882.4|330
1639760700000|2021-12-17 17:05:00|1885.7|1882.7|1886.4|1883.4|1886.4|1883.4|1885|1882|160
1639761000000|2021-12-17 17:10:00|1887.2|1884.2|1887.4|1884.4|1887.4|1884.4|1887.2|1884.2|160
1639761300000|2021-12-17 17:15:00|1887.9|1884.9|1887.4|1884.4|1889.2|1886.2|1886.7|1883.7|329
1639761600000|2021-12-17 17:20:00|1887.2|1884.2|1889.9|1886.9|1890.2|1887.2|1887.2|1884.2|143
1639761900000|2021-12-17 17:25:00|1890.2|1887.2|1886.9|1883.9|1890.2|1887.2|1886.9|1883.9|176
1639762200000|2021-12-17 17:30:00|1887.2|1884.2|1887.9|1884.9|1887.9|1884.9|1886.9|1883.9|110
1639762500000|2021-12-17 17:35:00|1888.4|1885.4|1889.9|1886.9|1892.3|1889.3|1888.4|1885.4|489
1639762800000|2021-12-17 17:40:00|1890.3|1887.3|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|248
1639763100000|2021-12-17 17:45:00|1889.3|1886.3|1888.6|1885.6|1889.3|1886.3|1887.9|1884.9|137
1639763400000|2021-12-17 17:50:00|1889.3|1886.3|1891.9|1888.9|1894.6|1891.6|1889.3|1886.3|938
1639763700000|2021-12-17 17:55:00|1892.9|1889.9|1892.3|1889.3|1894.3|1891.3|1891.3|1888.3|989
1639764000000|2021-12-17 18:00:00|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|0
1639989000000|2021-12-20 08:30:00|1868.5|1865.5|1866.8|1863.8|1870.2|1867.2|1865.9|1862.9|1150
1639989300000|2021-12-20 08:35:00|1867|1864|1866.9|1863.9|1868.5|1865.5|1866.2|1863.2|249
1639989600000|2021-12-20 08:40:00|1868.2|1865.2|1862.2|1859.2|1868.2|1865.2|1860.2|1857.2|568
1639989900000|2021-12-20 08:45:00|1865.2|1862.2|1860.5|1857.5|1865.9|1862.9|1860.2|1857.2|350
1639990200000|2021-12-20 08:50:00|1860.2|1857.2|1856.3|1853.3|1860.2|1857.2|1856|1853|1689
1639990500000|2021-12-20 08:55:00|1856|1853|1858|1855|1858.8|1855.8|1856|1853|303
1639990800000|2021-12-20 09:00:00|1857.8|1854.8|1856.3|1853.3|1857.8|1854.8|1856|1853|127
1639991100000|2021-12-20 09:05:00|1857.3|1854.3|1858.3|1855.3|1859.5|1856.5|1856.9|1853.9|127
1639991400000|2021-12-20 09:10:00|1857.5|1854.5|1856.8|1853.8|1857.5|1854.5|1856.8|1853.8|76
1639991700000|2021-12-20 09:15:00|1856.5|1853.5|1856.3|1853.3|1857|1854|1856|1853|66
1639992000000|2021-12-20 09:20:00|1856.6|1853.6|1855.8|1852.8|1857.8|1854.8|1855.2|1852.2|263
1639992300000|2021-12-20 09:25:00|1856|1853|1858.8|1855.8|1859.3|1856.3|1855|1852|202
1639992600000|2021-12-20 09:30:00|1859.3|1856.3|1857.8|1854.8|1859.5|1856.5|1857.5|1854.5|118
1639992900000|2021-12-20 09:35:00|1858.8|1855.8|1857.5|1854.5|1858.8|1855.8|1857.5|1854.5|209
1639993200000|2021-12-20 09:40:00|1858.5|1855.5|1858.8|1855.8|1859.8|1856.8|1857.8|1854.8|121
1639993500000|2021-12-20 09:45:00|1859.5|1856.5|1859.3|1856.3|1859.8|1856.8|1858.5|1855.5|132
1639993800000|2021-12-20 09:50:00|1859.5|1856.5|1858.8|1855.8|1859.5|1856.5|1858.8|1855.8|42
1639994100000|2021-12-20 09:55:00|1858.5|1855.5|1860.5|1857.5|1861|1858|1857.8|1854.8|100
1639994400000|2021-12-20 10:00:00|1860.2|1857.2|1863.2|1860.2|1863.2|1860.2|1860.2|1857.2|221
1639994700000|2021-12-20 10:05:00|1862.8|1859.8|1862.5|1859.5|1863.5|1860.5|1862|1859|125
1639995000000|2021-12-20 10:10:00|1862.9|1859.9|1863.5|1860.5|1864.5|1861.5|1862.5|1859.5|171
1639995300000|2021-12-20 10:15:00|1863|1860|1862.5|1859.5|1863.8|1860.8|1862.5|1859.5|26
1639995600000|2021-12-20 10:20:00|1861.8|1858.8|1861.8|1858.8|1862.5|1859.5|1861.3|1858.3|77
1639995900000|2021-12-20 10:25:00|1861.5|1858.5|1862|1859|1862.2|1859.2|1861.5|1858.5|108
1639996200000|2021-12-20 10:30:00|1862.2|1859.2|1861.5|1858.5|1862.5|1859.5|1861.5|1858.5|22
1639996500000|2021-12-20 10:35:00|1861.9|1858.9|1861.5|1858.5|1863.2|1860.2|1861.5|1858.5|47
1639996800000|2021-12-20 10:40:00|1862|1859|1861.5|1858.5|1862.2|1859.2|1860.7|1857.7|53
1639997100000|2021-12-20 10:45:00|1861.7|1858.7|1861.7|1858.7|1862.5|1859.5|1861.7|1858.7|15
1639997400000|2021-12-20 10:50:00|1861.5|1858.5|1861.7|1858.7|1861.7|1858.7|1861.5|1858.5|16
1639997700000|2021-12-20 10:55:00|1861.2|1858.2|1861.7|1858.7|1861.7|1858.7|1861.2|1858.2|19
1639998000000|2021-12-20 11:00:00|1860.7|1857.7|1860.7|1857.7|1861.2|1858.2|1860.5|1857.5|33
1639998300000|2021-12-20 11:05:00|1861|1858|1860.7|1857.7|1861|1858|1860.5|1857.5|91
1639998600000|2021-12-20 11:10:00|1860.5|1857.5|1861.7|1858.7|1862.2|1859.2|1860.2|1857.2|62
1639998900000|2021-12-20 11:15:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1860.7|1857.7|28
1639999200000|2021-12-20 11:20:00|1863.5|1860.5|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|54
1639999500000|2021-12-20 11:25:00|||||||||5
1639999800000|2021-12-20 11:30:00|1862.7|1859.7|1863.5|1860.5|1863.5|1860.5|1862.7|1859.7|14
1640000100000|2021-12-20 11:35:00|1863.2|1860.2|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|25
1640000400000|2021-12-20 11:40:00|1862.7|1859.7|1863.2|1860.2|1863.2|1860.2|1862.5|1859.5|72
1640000700000|2021-12-20 11:45:00|1864.2|1861.2|1862.7|1859.7|1865.2|1862.2|1862.7|1859.7|156
1640001000000|2021-12-20 11:50:00|1862.5|1859.5|1863.2|1860.2|1863.5|1860.5|1861.7|1858.7|203
1640001300000|2021-12-20 11:55:00|1863.7|1860.7|1863.5|1860.5|1864.5|1861.5|1862.7|1859.7|154
1640001600000|2021-12-20 12:00:00|1863.7|1860.7|1865.5|1862.5|1866.7|1863.7|1863.5|1860.5|251
1640001900000|2021-12-20 12:05:00|1864.5|1861.5|1864|1861|1864.5|1861.5|1862.2|1859.2|142
1640002200000|2021-12-20 12:10:00|1863.7|1860.7|1863.2|1860.2|1864.2|1861.2|1862.2|1859.2|63
1640002500000|2021-12-20 12:15:00|1863.5|1860.5|1865.5|1862.5|1868.5|1865.5|1863.5|1860.5|354
1640002800000|2021-12-20 12:20:00|1864.7|1861.7|1862.7|1859.7|1865.7|1862.7|1862.7|1859.7|139
1640003100000|2021-12-20 12:25:00|1863.5|1860.5|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|102
1640003400000|2021-12-20 12:30:00|1864|1861|1865.4|1862.4|1865.7|1862.7|1863.7|1860.7|200
1640003700000|2021-12-20 12:35:00|1865.7|1862.7|1862.2|1859.2|1867.4|1864.4|1862.2|1859.2|122
1640004000000|2021-12-20 12:40:00|1861.4|1858.4|1859.7|1856.7|1861.9|1858.9|1858.7|1855.7|144
1640004300000|2021-12-20 12:45:00|1859.4|1856.4|1858.7|1855.7|1859.7|1856.7|1857.7|1854.7|88
1640004600000|2021-12-20 12:50:00|1858.4|1855.4|1857.3|1854.3|1858.7|1855.7|1856.7|1853.7|230
1640004900000|2021-12-20 12:55:00|1858|1855|1857.6|1854.6|1858|1855|1856.5|1853.5|103
1640005200000|2021-12-20 13:00:00|1857.3|1854.3|1856.7|1853.7|1858.7|1855.7|1855.7|1852.7|518
1640005500000|2021-12-20 13:05:00|1855.7|1852.7|1854.6|1851.6|1856.3|1853.3|1854.3|1851.3|118
1640005800000|2021-12-20 13:10:00|1852.6|1849.6|1852.6|1849.6|1854|1851|1851.3|1848.3|524
1640006100000|2021-12-20 13:15:00|1853.6|1850.6|1852.6|1849.6|1855.3|1852.3|1852.3|1849.3|254
1640006400000|2021-12-20 13:20:00|1854.6|1851.6|1852.6|1849.6|1854.6|1851.6|1852.3|1849.3|162
1640006700000|2021-12-20 13:25:00|1852.8|1849.8|1855.6|1852.6|1856.3|1853.3|1852.8|1849.8|390
1640007000000|2021-12-20 13:30:00|1855.1|1852.1|1853.8|1850.8|1855.1|1852.1|1852.3|1849.3|492
1640007300000|2021-12-20 13:35:00|1853.6|1850.6|1855.1|1852.1|1856.3|1853.3|1852.6|1849.6|407
1640007600000|2021-12-20 13:40:00|1855.6|1852.6|1853.6|1850.6|1856.6|1853.6|1853.6|1850.6|510
1640007900000|2021-12-20 13:45:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.6|1850.6|238
1640008200000|2021-12-20 13:50:00|1853.6|1850.6|1852.8|1849.8|1853.6|1850.6|1852.8|1849.8|92
1640008500000|2021-12-20 13:55:00|1853.1|1850.1|1852.4|1849.4|1854.4|1851.4|1852.4|1849.4|408
1640008800000|2021-12-20 14:00:00|1851.4|1848.4|1850.7|1847.7|1851.7|1848.7|1848|1845|538
1640009100000|2021-12-20 14:05:00|1850|1847|1851.8|1848.8|1853.4|1850.4|1849.7|1846.7|335
1640009400000|2021-12-20 14:10:00|1851.6|1848.6|1853.8|1850.8|1854.8|1851.8|1850.8|1847.8|336
1640009700000|2021-12-20 14:15:00|1854.1|1851.1|1854.4|1851.4|1855.4|1852.4|1852|1849|420
1640010000000|2021-12-20 14:20:00|1854|1851|1853.4|1850.4|1854.4|1851.4|1852.4|1849.4|266
1640010300000|2021-12-20 14:25:00|1852.9|1849.9|1853.4|1850.4|1853.5|1850.5|1852.4|1849.4|139
1640010600000|2021-12-20 14:30:00|1852.7|1849.7|1851.1|1848.1|1853.4|1850.4|1851.1|1848.1|331
1640010900000|2021-12-20 14:35:00|1851.4|1848.4|1849.4|1846.4|1851.8|1848.8|1848.4|1845.4|375
1640011200000|2021-12-20 14:40:00|1849.1|1846.1|1846.4|1843.4|1849.1|1846.1|1846.4|1843.4|445
1640011500000|2021-12-20 14:45:00|1845.9|1842.9|1845.9|1842.9|1845.9|1842.9|1843.9|1840.9|736
1640011800000|2021-12-20 14:50:00|1845.7|1842.7|1846.7|1843.7|1846.7|1843.7|1843.9|1840.9|396
1640012100000|2021-12-20 14:55:00|1846.4|1843.4|1846.2|1843.2|1846.5|1843.5|1844.9|1841.9|289
1640012400000|2021-12-20 15:00:00|1845.8|1842.8|1844.2|1841.2|1845.8|1842.8|1843.5|1840.5|683
1640012700000|2021-12-20 15:05:00|1844.5|1841.5|1843.5|1840.5|1844.5|1841.5|1842.5|1839.5|662
1640013000000|2021-12-20 15:10:00|1843.3|1840.3|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|401
1640013300000|2021-12-20 15:15:00|1841.5|1838.5|1842.5|1839.5|1842.5|1839.5|1841.5|1838.5|463
1640013600000|2021-12-20 15:20:00|1842.2|1839.2|1841.5|1838.5|1842.8|1839.8|1840.9|1837.9|356
1640013900000|2021-12-20 15:25:00|1841.1|1838.1|1840.5|1837.5|1842.7|1839.7|1840.5|1837.5|681
1640014200000|2021-12-20 15:30:00|1839.5|1836.5|1837.8|1834.8|1839.5|1836.5|1837.1|1834.1|1091
1640014500000|2021-12-20 15:35:00|1837.5|1834.5|1838.9|1835.9|1839.9|1836.9|1837.1|1834.1|941
1640014800000|2021-12-20 15:40:00|1838.7|1835.7|1838.7|1835.7|1839.9|1836.9|1837.9|1834.9|576
1640015100000|2021-12-20 15:45:00|1839.4|1836.4|1838.2|1835.2|1840.4|1837.4|1838.2|1835.2|741
1640015400000|2021-12-20 15:50:00|1838.4|1835.4|1837.9|1834.9|1840.9|1837.9|1837.9|1834.9|631
1640015700000|2021-12-20 15:55:00|1837.7|1834.7|1836.9|1833.9|1837.9|1834.9|1836.9|1833.9|256
1640016000000|2021-12-20 16:00:00|1835.9|1832.9|1835.9|1832.9|1836.4|1833.4|1834.9|1831.9|340
1640016300000|2021-12-20 16:05:00|1835.7|1832.7|1837.1|1834.1|1837.4|1834.4|1834.4|1831.4|482
1640016600000|2021-12-20 16:10:00|1836.9|1833.9|1837.8|1834.8|1839.1|1836.1|1836.4|1833.4|437
1640016900000|2021-12-20 16:15:00|1837.5|1834.5|1841.3|1838.3|1841.3|1838.3|1836.8|1833.8|642
1640017200000|2021-12-20 16:20:00|1840.8|1837.8|1841.3|1838.3|1843.3|1840.3|1840.5|1837.5|371
1640017500000|2021-12-20 16:25:00|1841.2|1838.2|1842.7|1839.7|1842.7|1839.7|1840|1837|452
1640017800000|2021-12-20 16:30:00|1842|1839|1841.7|1838.7|1843|1840|1840.7|1837.7|380
1640018100000|2021-12-20 16:35:00|1841.5|1838.5|1838.7|1835.7|1841.5|1838.5|1838.7|1835.7|491
1640018400000|2021-12-20 16:40:00|1839|1836|1836.2|1833.2|1839|1836|1836.2|1833.2|446
1640018700000|2021-12-20 16:45:00|1837.2|1834.2|1837|1834|1837.2|1834.2|1836.2|1833.2|427
1640019000000|2021-12-20 16:50:00|1836.7|1833.7|1837.2|1834.2|1838|1835|1836.2|1833.2|184
1640019300000|2021-12-20 16:55:00|1837|1834|1837.2|1834.2|1837.2|1834.2|1836.7|1833.7|95
1640019600000|2021-12-20 17:00:00|1837|1834|1836.7|1833.7|1837.2|1834.2|1836.7|1833.7|213
1640019900000|2021-12-20 17:05:00|1836.2|1833.2|1836.7|1833.7|1836.7|1833.7|1835.7|1832.7|320
1640020200000|2021-12-20 17:10:00|1837|1834|1838.4|1835.4|1838.7|1835.7|1836.7|1833.7|238
1640020500000|2021-12-20 17:15:00|1837.7|1834.7|1837.7|1834.7|1838.5|1835.5|1837.7|1834.7|125
1640020800000|2021-12-20 17:20:00|1838.1|1835.1|1839.7|1836.7|1841.7|1838.7|1838.1|1835.1|475
1640021100000|2021-12-20 17:25:00|1840|1837|1841|1838|1841.5|1838.5|1838.2|1835.2|183
1640021400000|2021-12-20 17:30:00|1840.7|1837.7|1841.2|1838.2|1841.2|1838.2|1839.7|1836.7|349
1640021700000|2021-12-20 17:35:00|1840.5|1837.5|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|133
1640022000000|2021-12-20 17:40:00|1839.5|1836.5|1839.8|1836.8|1840.2|1837.2|1839.2|1836.2|247
1640022300000|2021-12-20 17:45:00|1840|1837|1840.2|1837.2|1841.8|1838.8|1840|1837|743
1640022600000|2021-12-20 17:50:00|1840.5|1837.5|1841.4|1838.4|1841.6|1838.6|1838.4|1835.4|2250
1640022900000|2021-12-20 17:55:00|1842.4|1839.4|1841.9|1838.9|1842.4|1839.4|1839.9|1836.9|917
1640075400000|2021-12-21 08:30:00|1849.7|1846.7|1847.2|1844.2|1851.7|1848.2|1845.5|1842.5|599
1640075700000|2021-12-21 08:35:00|1846.9|1843.9|1846.2|1843.2|1846.9|1843.9|1845.7|1842.7|134
1640076000000|2021-12-21 08:40:00|1845.2|1842.2|1844.4|1841.4|1845.4|1842.4|1842.9|1839.9|203
1640076300000|2021-12-21 08:45:00|1844.6|1841.6|1841.2|1838.2|1844.6|1841.6|1841.2|1838.2|221
1640076600000|2021-12-21 08:50:00|1841.4|1838.4|1842.2|1839.2|1842.2|1839.2|1841.2|1838.2|89
1640076900000|2021-12-21 08:55:00|1842.4|1839.4|1842.6|1839.6|1842.6|1839.6|1842.2|1839.2|75
1640077200000|2021-12-21 09:00:00|1842.1|1839.1|1843.1|1840.1|1843.1|1840.1|1841.6|1838.6|82
1640077500000|2021-12-21 09:05:00|1842.1|1839.1|1844.5|1841.5|1844.5|1841.5|1842.1|1839.1|35
1640077800000|2021-12-21 09:10:00|1843.5|1840.5|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|55
1640078100000|2021-12-21 09:15:00|1845.9|1842.9|1846.1|1843.1|1847.5|1844.5|1845.5|1842.5|85
1640078400000|2021-12-21 09:20:00|1845.8|1842.8|1846.4|1843.4|1847.8|1844.8|1845.8|1842.8|125
1640078700000|2021-12-21 09:25:00|1846.8|1843.8|1847.1|1844.1|1847.1|1844.1|1846.4|1843.4|25
1640079000000|2021-12-21 09:30:00|1846.4|1843.4|1845.1|1842.1|1846.4|1843.4|1845.1|1842.1|65
1640079300000|2021-12-21 09:35:00|1846.1|1843.1|1846.1|1843.1|1846.4|1843.4|1846.1|1843.1|66
1640079600000|2021-12-21 09:40:00|1847.1|1844.1|1847.4|1844.4|1847.4|1844.4|1846.4|1843.4|39
1640079900000|2021-12-21 09:45:00|1847.6|1844.6|1847.1|1844.1|1847.9|1844.9|1847.1|1844.1|63
1640080200000|2021-12-21 09:50:00|1847.6|1844.6|1849.2|1846.2|1849.8|1846.8|1847.6|1844.6|293
1640080500000|2021-12-21 09:55:00|1849.5|1846.5|1849.2|1846.2|1849.5|1846.5|1848.8|1845.8|127
1640080800000|2021-12-21 10:00:00|1848.9|1845.9|1848.2|1845.2|1848.9|1845.9|1848.2|1845.2|117
1640081100000|2021-12-21 10:05:00|1848.4|1845.4|1843.6|1840.6|1848.4|1845.4|1843.6|1840.6|67
1640081400000|2021-12-21 10:10:00|1844.1|1841.1|1845.8|1842.8|1845.8|1842.8|1843.1|1840.1|82
1640081700000|2021-12-21 10:15:00|1846.1|1843.1|1847.8|1844.8|1848.8|1845.8|1846.1|1843.1|65
1640082000000|2021-12-21 10:20:00|1848.1|1845.1|1848.1|1845.1|1848.8|1845.8|1847.8|1844.8|76
1640082300000|2021-12-21 10:25:00|1848.5|1845.5|1847.1|1844.1|1848.5|1845.5|1847.1|1844.1|44
1640082600000|2021-12-21 10:30:00|1846.8|1843.8|1846.1|1843.1|1847.1|1844.1|1846.1|1843.1|20
1640082900000|2021-12-21 10:35:00|||||||||15
1640083200000|2021-12-21 10:40:00|1847.1|1844.1|1847.1|1844.1|1847.3|1844.3|1847.1|1844.1|27
1640083500000|2021-12-21 10:45:00|1846.8|1843.8|1845.6|1842.6|1846.8|1843.8|1845.6|1842.6|69
1640083800000|2021-12-21 10:50:00|1845.1|1842.1|1845.1|1842.1|1845.8|1842.8|1843.6|1840.6|24
1640084100000|2021-12-21 10:55:00|1844.8|1841.8|1845.3|1842.3|1845.3|1842.3|1844.3|1841.3|35
1640084400000|2021-12-21 11:00:00|1845.1|1842.1|1844.6|1841.6|1845.1|1842.1|1844.3|1841.3|21
1640084700000|2021-12-21 11:05:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1843.6|1840.6|21
1640085000000|2021-12-21 11:10:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|9
1640085300000|2021-12-21 11:15:00|1845.6|1842.6|1844.6|1841.6|1845.6|1842.6|1844.6|1841.6|28
1640085600000|2021-12-21 11:20:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|14
1640085900000|2021-12-21 11:25:00|1844.3|1841.3|1844.6|1841.6|1844.6|1841.6|1844.3|1841.3|20
1640086200000|2021-12-21 11:30:00|1844.1|1841.1|1843.6|1840.6|1844.6|1841.6|1843.6|1840.6|69
1640086500000|2021-12-21 11:35:00|1844.6|1841.6|1845.3|1842.3|1845.3|1842.3|1844.6|1841.6|53
1640086800000|2021-12-21 11:40:00|1844.6|1841.6|1843.6|1840.6|1845.3|1842.3|1843.6|1840.6|57
1640087100000|2021-12-21 11:45:00|||||||||53
1640087400000|2021-12-21 11:50:00|1844.1|1841.1|1845.3|1842.3|1845.3|1842.3|1844.1|1841.1|35
1640087700000|2021-12-21 11:55:00|1845.6|1842.6|1845.6|1842.6|1846.1|1843.1|1845.3|1842.3|66
1640088000000|2021-12-21 12:00:00|1845.3|1842.3|1843.1|1840.1|1845.3|1842.3|1842.6|1839.6|247
1640088300000|2021-12-21 12:05:00|1842.8|1839.8|1842.3|1839.3|1843|1840|1842.3|1839.3|72
1640088600000|2021-12-21 12:10:00|1842|1839|1841.6|1838.6|1842|1839|1841.6|1838.6|77
1640088900000|2021-12-21 12:15:00|1841.8|1838.8|1841.6|1838.6|1841.8|1838.8|1841.6|1838.6|102
1640089200000|2021-12-21 12:20:00|1840.6|1837.6|1840.6|1837.6|1840.6|1837.6|1840.3|1837.3|368
1640089500000|2021-12-21 12:25:00|1841|1838|1841.3|1838.3|1841.6|1838.6|1841|1838|65
1640089800000|2021-12-21 12:30:00|1841.6|1838.6|1842.3|1839.3|1842.3|1839.3|1841.6|1838.6|65
1640090100000|2021-12-21 12:35:00|1842|1839|1842.3|1839.3|1842.3|1839.3|1842|1839|25
1640090400000|2021-12-21 12:40:00|1842.8|1839.8|1843.5|1840.5|1844|1841|1842|1839|190
1640090700000|2021-12-21 12:45:00|1843.8|1840.8|1844.5|1841.5|1845.5|1842.5|1843.5|1840.5|174
1640091000000|2021-12-21 12:50:00|1844|1841|1843.5|1840.5|1844|1841|1842.5|1839.5|206
1640091300000|2021-12-21 12:55:00|1844.5|1841.5|1841.8|1838.8|1844.5|1841.5|1841.3|1838.3|169
1640091600000|2021-12-21 13:00:00|1842.3|1839.3|1841.8|1838.8|1842.5|1839.5|1841|1838|310
1640091900000|2021-12-21 13:05:00|1842|1839|1842.5|1839.5|1843.5|1840.5|1840.5|1837.5|155
1640092200000|2021-12-21 13:10:00|1842.3|1839.3|1841|1838|1842.5|1839.5|1840.5|1837.5|240
1640092500000|2021-12-21 13:15:00|1840.8|1837.8|1842|1839|1842.5|1839.5|1840.5|1837.5|228
1640092800000|2021-12-21 13:20:00|1843|1840|1844.8|1841.8|1845.5|1842.5|1842|1839|276
1640093100000|2021-12-21 13:25:00|1845|1842|1843.8|1840.8|1846|1843|1843.8|1840.8|138
1640093400000|2021-12-21 13:30:00|1843.3|1840.3|1843.8|1840.8|1844|1841|1842.8|1839.8|124
1640093700000|2021-12-21 13:35:00|1842.8|1839.8|1841.7|1838.7|1843|1840|1841.5|1838.5|225
1640094000000|2021-12-21 13:40:00|1842|1839|1842|1839|1843.5|1840.5|1841.7|1838.7|171
1640094300000|2021-12-21 13:45:00|1841.7|1838.7|1842|1839|1842.5|1839.5|1841|1838|134
1640094600000|2021-12-21 13:50:00|1842.5|1839.5|1841.7|1838.7|1842.7|1839.7|1841.7|1838.7|277
1640094900000|2021-12-21 13:55:00|1841.3|1838.3|1839|1836|1841.3|1838.3|1838.6|1835.6|542
1640095200000|2021-12-21 14:00:00|1838.8|1835.8|1840|1837|1840|1837|1838|1835|238
1640095500000|2021-12-21 14:05:00|1840.3|1837.3|1839.6|1836.6|1841.3|1838.3|1839.6|1836.6|259
1640095800000|2021-12-21 14:10:00|1839.8|1836.8|1840|1837|1841.3|1838.3|1839.3|1836.3|329
1640096100000|2021-12-21 14:15:00|1839.8|1836.8|1839.3|1836.3|1839.8|1836.8|1839.3|1836.3|96
1640096400000|2021-12-21 14:20:00|1840|1837|1839.6|1836.6|1841|1838|1839.3|1836.3|148
1640096700000|2021-12-21 14:25:00|1840.3|1837.3|1840|1837|1841|1838|1840|1837|153
1640097000000|2021-12-21 14:30:00|1839.6|1836.6|1841|1838|1841|1838|1838|1835|328
1640097300000|2021-12-21 14:35:00|1841.5|1838.5|1844|1841|1844.5|1841.5|1841.5|1838.5|366
1640097600000|2021-12-21 14:40:00|1844.7|1841.7|1844|1841|1846.5|1843.5|1844|1841|430
1640097900000|2021-12-21 14:45:00|1844.7|1841.7|1845|1842|1846.5|1843.5|1844|1841|576
1640098200000|2021-12-21 14:50:00|1846|1843|1845|1842|1846|1843|1844|1841|306
1640098500000|2021-12-21 14:55:00|1844.7|1841.7|1844|1841|1845|1842|1843|1840|338
1640098800000|2021-12-21 15:00:00|1845|1842|1846|1843|1846|1843|1844|1841|245
1640099100000|2021-12-21 15:05:00|1845.5|1842.5|1847|1844|1849|1846|1845|1842|393
1640099400000|2021-12-21 15:10:00|1847.3|1844.3|1851.4|1848.4|1852.2|1849.2|1847.3|1844.3|561
1640099700000|2021-12-21 15:15:00|1851.7|1848.7|1848.7|1845.7|1852.4|1849.4|1848.4|1845.4|314
1640100000000|2021-12-21 15:20:00|1849.4|1846.4|1848.7|1845.7|1850.4|1847.4|1848.7|1845.7|286
1640100300000|2021-12-21 15:25:00|1849|1846|1849|1846|1850.4|1847.4|1847.4|1844.4|423
1640100600000|2021-12-21 15:30:00|1849.4|1846.4|1851.4|1848.4|1851.4|1848.4|1849.4|1846.4|255
1640100900000|2021-12-21 15:35:00|1851.2|1848.2|1849|1846|1852.2|1849.2|1849|1846|548
1640101200000|2021-12-21 15:40:00|1849.3|1846.3|1848|1845|1849.4|1846.4|1847|1844|476
1640101500000|2021-12-21 15:45:00|1848.2|1845.2|1847.4|1844.4|1848.4|1845.4|1847|1844|332
1640101800000|2021-12-21 15:50:00|1848|1845|1847.3|1844.3|1848.4|1845.4|1847|1844|313
1640102100000|2021-12-21 15:55:00|1847|1844|1846|1843|1847|1844|1846|1843|168
1640102400000|2021-12-21 16:00:00|1845.7|1842.7|1848|1845|1848.3|1845.3|1845|1842|307
1640102700000|2021-12-21 16:05:00|1849|1846|1849|1846|1849|1846|1848.7|1845.7|242
1640103000000|2021-12-21 16:10:00|1848.4|1845.4|1851.4|1848.4|1851.4|1848.4|1848.4|1845.4|602
1640103300000|2021-12-21 16:15:00|1850.4|1847.4|1850.4|1847.4|1851.4|1848.4|1849.4|1846.4|355
1640103600000|2021-12-21 16:20:00|1850.9|1847.9|1850.9|1847.9|1851.4|1848.4|1849.9|1846.9|536
1640103900000|2021-12-21 16:25:00|1851.3|1848.3|1851.6|1848.6|1851.9|1848.9|1850.6|1847.6|531
1640104200000|2021-12-21 16:30:00|1851.9|1848.9|1849.9|1846.9|1852.9|1849.9|1849.9|1846.9|509
1640104500000|2021-12-21 16:35:00|1850.4|1847.4|1849.9|1846.9|1850.9|1847.9|1849.9|1846.9|330
1640104800000|2021-12-21 16:40:00|1850.2|1847.2|1851.9|1848.9|1853.2|1850.2|1849.9|1846.9|461
1640105100000|2021-12-21 16:45:00|1852.2|1849.2|1853.9|1850.9|1854.4|1851.4|1852.2|1849.2|381
1640105400000|2021-12-21 16:50:00|1854.1|1851.1|1853|1850|1854.9|1851.9|1852|1849|514
1640105700000|2021-12-21 16:55:00|1852|1849|1852|1849|1852.3|1849.3|1851|1848|314
1640106000000|2021-12-21 17:00:00|1851|1848|1849|1846|1852.3|1849.3|1849|1846|491
1640106300000|2021-12-21 17:05:00|1848.6|1845.6|1848|1845|1849|1846|1848|1845|291
1640106600000|2021-12-21 17:10:00|1848.6|1845.6|1848.3|1845.3|1850.3|1847.3|1848.3|1845.3|264
1640106900000|2021-12-21 17:15:00|1848.6|1845.6|1849.3|1846.3|1850.6|1847.6|1848|1845|268
1640107200000|2021-12-21 17:20:00|1848.6|1845.6|1848.6|1845.6|1849.6|1846.6|1848.3|1845.3|235
1640107500000|2021-12-21 17:25:00|1849|1846|1849|1846|1849.6|1846.6|1848.6|1845.6|221
1640107800000|2021-12-21 17:30:00|1850|1847|1848|1845|1850|1847|1848|1845|249
1640108100000|2021-12-21 17:35:00|1847|1844|1853.6|1850.6|1854.6|1851.6|1847|1844|309
1640108400000|2021-12-21 17:40:00|1853.3|1850.3|1855|1852|1855.3|1852.3|1851.6|1848.6|564
1640108700000|2021-12-21 17:45:00|1854.7|1851.7|1856|1853|1857|1854|1854|1851|393
1640109000000|2021-12-21 17:50:00|1856.2|1853.2|1856|1853|1857|1854|1853|1850|1190
1640109300000|2021-12-21 17:55:00|1856.4|1853.4|1854.2|1851.2|1856.4|1853.4|1853.9|1850.9|673
1640161800000|2021-12-22 08:30:00|1859.6|1856.6|1862.8|1859.8|1863.8|1860.8|1858.3|1855.3|340
1640162100000|2021-12-22 08:35:00|1863.1|1860.1|1861.3|1858.3|1863.8|1860.8|1859.6|1856.6|112
1640162400000|2021-12-22 08:40:00|1861.6|1858.6|1861.8|1858.8|1862.1|1859.1|1861.1|1858.1|53
1640162700000|2021-12-22 08:45:00|1862.6|1859.6|1863.6|1860.6|1863.8|1860.8|1862.6|1859.6|98
1640163000000|2021-12-22 08:50:00|1863.8|1860.8|1865.1|1862.1|1865.1|1862.1|1863.1|1860.1|127
1640163300000|2021-12-22 08:55:00|1864.8|1861.8|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|80
1640163600000|2021-12-22 09:00:00|1867.5|1864.5|1869.3|1866.3|1870.8|1867.8|1866.1|1863.1|108
1640163900000|2021-12-22 09:05:00|1868.8|1865.8|1869.3|1866.3|1870.5|1867.5|1868.5|1865.5|77
1640164200000|2021-12-22 09:10:00|1869|1866|1869.8|1866.8|1870.3|1867.3|1868.3|1865.3|52
1640164500000|2021-12-22 09:15:00|1870|1867|1870|1867|1870|1867|1868.5|1865.5|90
1640164800000|2021-12-22 09:20:00|1870.4|1867.4|1871.3|1868.3|1871.5|1868.5|1870.4|1867.4|128
1640165100000|2021-12-22 09:25:00|1871|1868|1871.3|1868.3|1871.3|1868.3|1870.5|1867.5|61
1640165400000|2021-12-22 09:30:00|1871|1868|1871.3|1868.3|1871.8|1868.8|1870.5|1867.5|118
1640165700000|2021-12-22 09:35:00|1871|1868|1871.3|1868.3|1871.3|1868.3|1871|1868|84
1640166000000|2021-12-22 09:40:00|1871.8|1868.8|1872.5|1869.5|1872.8|1869.8|1871.8|1868.8|95
1640166300000|2021-12-22 09:45:00|1872.8|1869.8|1873|1870|1875.3|1872.3|1872.8|1869.8|160
1640166600000|2021-12-22 09:50:00|1873.3|1870.3|1873.3|1870.3|1873.5|1870.5|1872.8|1869.8|231
1640166900000|2021-12-22 09:55:00|1872.7|1869.7|1871.5|1868.5|1872.7|1869.7|1871.3|1868.3|77
1640167200000|2021-12-22 10:00:00|1871.3|1868.3|1874.7|1871.7|1874.7|1871.7|1870|1867|202
1640167500000|2021-12-22 10:05:00|1874.4|1871.4|1876.4|1873.4|1876.7|1873.7|1874.4|1871.4|48
1640167800000|2021-12-22 10:10:00|1877.1|1874.1|1877.1|1874.1|1877.7|1874.7|1876.7|1873.7|96
1640168100000|2021-12-22 10:15:00|1876.8|1873.8|1876.4|1873.4|1877.1|1874.1|1876.4|1873.4|19
1640168400000|2021-12-22 10:20:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1875.4|1872.4|74
1640168700000|2021-12-22 10:25:00|1875.8|1872.8|1876.1|1873.1|1876.1|1873.1|1875.8|1872.8|23
1640169000000|2021-12-22 10:30:00|1876.7|1873.7|1877.1|1874.1|1877.1|1874.1|1876.1|1873.1|61
1640169300000|2021-12-22 10:35:00|1876.1|1873.1|1875.1|1872.1|1876.4|1873.4|1875.1|1872.1|40
1640169600000|2021-12-22 10:40:00|1875.4|1872.4|1875.8|1872.8|1876.1|1873.1|1875.1|1872.1|114
1640169900000|2021-12-22 10:45:00|1875.5|1872.5|1874.8|1871.8|1875.5|1872.5|1874.5|1871.5|41
1640170200000|2021-12-22 10:50:00|1875.3|1872.3|1876.3|1873.3|1876.8|1873.8|1875.3|1872.3|110
1640170500000|2021-12-22 10:55:00|1875.8|1872.8|1875.8|1872.8|1875.8|1872.8|1875.8|1872.8|26
1640170800000|2021-12-22 11:00:00|1875.5|1872.5|1871.1|1868.1|1875.5|1872.5|1871.1|1868.1|141
1640171100000|2021-12-22 11:05:00|1871.4|1868.4|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|62
1640171400000|2021-12-22 11:10:00|1873.1|1870.1|1871.8|1868.8|1873.1|1870.1|1871.8|1868.8|38
1640171700000|2021-12-22 11:15:00|1872.1|1869.1|1873.1|1870.1|1873.1|1870.1|1872.1|1869.1|32
1640172000000|2021-12-22 11:20:00|1872.8|1869.8|1871.1|1868.1|1873.1|1870.1|1870.8|1867.8|69
1640172300000|2021-12-22 11:25:00|1872.1|1869.1|1868.4|1865.4|1872.1|1869.1|1866.7|1863.7|112
1640172600000|2021-12-22 11:30:00|1868.2|1865.2|1869.1|1866.1|1869.6|1866.6|1867.7|1864.7|52
1640172900000|2021-12-22 11:35:00|1869.5|1866.5|1869.4|1866.4|1870.1|1867.1|1869.1|1866.1|51
1640173200000|2021-12-22 11:40:00|1869.6|1866.6|1870.1|1867.1|1870.1|1867.1|1869.6|1866.6|8
1640173500000|2021-12-22 11:45:00|1870.4|1867.4|1869.1|1866.1|1870.4|1867.4|1869.1|1866.1|33
1640173800000|2021-12-22 11:50:00|1869.4|1866.4|1870.1|1867.1|1870.1|1867.1|1869.4|1866.4|32
1640174100000|2021-12-22 11:55:00|1870.4|1867.4|1870.4|1867.4|1871.1|1868.1|1870.4|1867.4|22
1640174400000|2021-12-22 12:00:00|1870.7|1867.7|1871.1|1868.1|1871.1|1868.1|1870.4|1867.4|114
1640174700000|2021-12-22 12:05:00|1871.7|1868.7|1870.1|1867.1|1872.1|1869.1|1870.1|1867.1|13
1640175000000|2021-12-22 12:10:00|1869.7|1866.7|1869.1|1866.1|1869.7|1866.7|1869.1|1866.1|72
1640175300000|2021-12-22 12:15:00|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|55
1640175600000|2021-12-22 12:20:00|1867.5|1864.5|1867.1|1864.1|1868.1|1865.1|1867.1|1864.1|57
1640175900000|2021-12-22 12:25:00|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|1868.1|1865.1|28
1640176200000|2021-12-22 12:30:00|1869.1|1866.1|1870.1|1867.1|1871.1|1868.1|1869.1|1866.1|69
1640176500000|2021-12-22 12:35:00|1869.8|1866.8|1870.4|1867.4|1871.1|1868.1|1869.4|1866.4|30
1640176800000|2021-12-22 12:40:00|1870.1|1867.1|1869.6|1866.6|1870.4|1867.4|1869.4|1866.4|24
1640177100000|2021-12-22 12:45:00|1869.4|1866.4|1869.4|1866.4|1871.1|1868.1|1869.1|1866.1|38
1640177400000|2021-12-22 12:50:00|1868.7|1865.7|1868.4|1865.4|1868.7|1865.7|1868.4|1865.4|37
1640177700000|2021-12-22 12:55:00|1867.4|1864.4|1871.4|1868.4|1872.6|1869.6|1866.9|1863.9|270
1640178000000|2021-12-22 13:00:00|1871.3|1868.3|1868.1|1865.1|1871.4|1868.4|1867.1|1864.1|588
1640178300000|2021-12-22 13:05:00|1868.4|1865.4|1868.9|1865.9|1871.1|1868.1|1868.4|1865.4|187
1640178600000|2021-12-22 13:10:00|1868.8|1865.8|1870.1|1867.1|1870.1|1867.1|1868.8|1865.8|118
1640178900000|2021-12-22 13:15:00|1870.5|1867.5|1870.6|1867.6|1871.1|1868.1|1869.4|1866.4|222
1640179200000|2021-12-22 13:20:00|1870.4|1867.4|1873.4|1870.4|1873.4|1870.4|1870.4|1867.4|190
1640179500000|2021-12-22 13:25:00|1873.6|1870.6|1873.1|1870.1|1875.1|1872.1|1873.1|1870.1|361
1640179800000|2021-12-22 13:30:00|1872.9|1869.9|1871.1|1868.1|1873.9|1870.9|1871.1|1868.1|135
1640180100000|2021-12-22 13:35:00|1871.6|1868.6|1869.4|1866.4|1872.4|1869.4|1869.4|1866.4|49
1640180400000|2021-12-22 13:40:00|1869.6|1866.6|1868.1|1865.1|1870.1|1867.1|1868.1|1865.1|173
1640180700000|2021-12-22 13:45:00|1868.4|1865.4|1868.4|1865.4|1869.4|1866.4|1868.1|1865.1|222
1640181000000|2021-12-22 13:50:00|1868.6|1865.6|1872.1|1869.1|1874.1|1871.1|1868.6|1865.6|332
1640181300000|2021-12-22 13:55:00|1872.4|1869.4|1872.4|1869.4|1873.1|1870.1|1872.1|1869.1|269
1640181600000|2021-12-22 14:00:00|1872.1|1869.1|1868.1|1865.1|1873.1|1870.1|1868.1|1865.1|370
1640181900000|2021-12-22 14:05:00|1867.1|1864.1|1865.5|1862.5|1867.8|1864.8|1865.5|1862.5|361
1640182200000|2021-12-22 14:10:00|1865.8|1862.8|1865.5|1862.5|1867.5|1864.5|1865.5|1862.5|359
1640182500000|2021-12-22 14:15:00|1865.8|1862.8|1868.8|1865.8|1869.5|1866.5|1865.5|1862.5|268
1640182800000|2021-12-22 14:20:00|1869.5|1866.5|1869.8|1866.8|1870.5|1867.5|1867.8|1864.8|253
1640183100000|2021-12-22 14:25:00|1870.5|1867.5|1870.3|1867.3|1870.8|1867.8|1868.9|1865.9|516
1640183400000|2021-12-22 14:30:00|1870.1|1867.1|1869.1|1866.1|1871.3|1868.3|1869.1|1866.1|189
1640183700000|2021-12-22 14:35:00|1868.3|1865.3|1868.1|1865.1|1869.1|1866.1|1867.1|1864.1|213
1640184000000|2021-12-22 14:40:00|1867.3|1864.3|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|181
1640184300000|2021-12-22 14:45:00|1866.6|1863.6|1870.1|1867.1|1870.1|1867.1|1866.6|1863.6|246
1640184600000|2021-12-22 14:50:00|1869.1|1866.1|1868.1|1865.1|1869.1|1866.1|1868.1|1865.1|135
1640184900000|2021-12-22 14:55:00|1867.3|1864.3|1864.1|1861.1|1867.3|1864.3|1863.3|1860.3|417
1640185200000|2021-12-22 15:00:00|1863.8|1860.8|1865.3|1862.3|1865.6|1862.6|1863.1|1860.1|290
1640185500000|2021-12-22 15:05:00|1865.8|1862.8|1867.1|1864.1|1867.1|1864.1|1865.1|1862.1|101
1640185800000|2021-12-22 15:10:00|1868.1|1865.1|1870.1|1867.1|1871.3|1868.3|1868.1|1865.1|250
1640186100000|2021-12-22 15:15:00|1871.1|1868.1|1872|1869|1872.1|1869.1|1870.1|1867.1|155
1640186400000|2021-12-22 15:20:00|1872.5|1869.5|1873.5|1870.5|1874.5|1871.5|1872.5|1869.5|212
1640186700000|2021-12-22 15:25:00|1873|1870|1873.5|1870.5|1873.5|1870.5|1871|1868|310
1640187000000|2021-12-22 15:30:00|1872.8|1869.8|1872.5|1869.5|1874.8|1871.8|1871.8|1868.8|281
1640187300000|2021-12-22 15:35:00|1873.5|1870.5|1880.2|1877.2|1882.5|1879.5|1872.5|1869.5|612
1640187600000|2021-12-22 15:40:00|1880.9|1877.9|1880.9|1877.9|1884.5|1881.5|1880.2|1877.2|794
1640187900000|2021-12-22 15:45:00|1881.2|1878.2|1881.9|1878.9|1885.9|1882.9|1881.2|1878.2|498
1640188200000|2021-12-22 15:50:00|1882.9|1879.9|1881.9|1878.9|1883.9|1880.9|1880.9|1877.9|240
1640188500000|2021-12-22 15:55:00|1882.5|1879.5|1879.5|1876.5|1882.9|1879.9|1877.5|1874.5|432
1640188800000|2021-12-22 16:00:00|1878.9|1875.9|1881.9|1878.9|1882.2|1879.2|1878.5|1875.5|300
1640189100000|2021-12-22 16:05:00|1884.3|1881.3|1886.3|1883.3|1886.3|1883.3|1884.3|1881.3|251
1640189400000|2021-12-22 16:10:00|1886|1883|1890.5|1887.5|1891|1888|1886|1883|687
1640189700000|2021-12-22 16:15:00|1890.3|1887.3|1889.7|1886.7|1891.3|1888.3|1889|1886|330
1640190000000|2021-12-22 16:20:00|1888.7|1885.7|1888|1885|1889.7|1886.7|1888|1885|372
1640190300000|2021-12-22 16:25:00|1887.7|1884.7|1889.3|1886.3|1889.3|1886.3|1887.3|1884.3|361
1640190600000|2021-12-22 16:30:00|1890.3|1887.3|1894.3|1891.3|1895.3|1892.3|1890.3|1887.3|527
1640190900000|2021-12-22 16:35:00|1894.5|1891.5|1894.7|1891.7|1894.7|1891.7|1893|1890|356
1640191200000|2021-12-22 16:40:00|1894.2|1891.2|1894.3|1891.3|1895|1892|1893.7|1890.7|309
1640191500000|2021-12-22 16:45:00|1895.3|1892.3|1895.3|1892.3|1895.3|1892.3|1895.3|1892.3|226
1640191800000|2021-12-22 16:50:00|1895.9|1892.9|1897.3|1894.3|1899.6|1896.6|1895.9|1892.9|744
1640192100000|2021-12-22 16:55:00|1898.3|1895.3|1898.6|1895.6|1899.3|1896.3|1898.3|1895.3|256
1640192400000|2021-12-22 17:00:00|1898.8|1895.8|1898.6|1895.6|1899.6|1896.6|1898.6|1895.6|353
1640192700000|2021-12-22 17:05:00|1898.9|1895.9|1911.3|1908.3|1911.7|1908.7|1898.9|1895.9|788
1640193000000|2021-12-22 17:10:00|1911.1|1908.1|1911.3|1908.3|1912.6|1909.6|1909.3|1906.3|696
1640193300000|2021-12-22 17:15:00|1912.3|1909.3|1908|1905|1912.6|1909.6|1907.3|1904.3|652
1640193600000|2021-12-22 17:20:00|1908.7|1905.7|1911.7|1908.7|1911.7|1908.7|1908|1905|456
1640193900000|2021-12-22 17:25:00|1910.7|1907.7|1908|1905|1910.7|1907.7|1908|1905|576
1640194200000|2021-12-22 17:30:00|1908.4|1905.4|1907.7|1904.7|1909.7|1906.7|1907.7|1904.7|263
1640194500000|2021-12-22 17:35:00|1908.7|1905.7|1910.2|1907.2|1910.2|1907.2|1908.2|1905.2|489
1640194800000|2021-12-22 17:40:00|1909.6|1906.6|1911.2|1908.2|1913.2|1910.2|1909.2|1906.2|799
1640195100000|2021-12-22 17:45:00|1911.4|1908.4|1907.4|1904.4|1913.2|1910.2|1907.4|1904.4|405
1640195400000|2021-12-22 17:50:00|1907.1|1904.1|1897.4|1894.4|1907.1|1904.1|1897.3|1894.3|2436
1640195700000|2021-12-22 17:55:00|1897.7|1894.7|1900.1|1897.1|1901|1898|1897.7|1894.7|831
1640248200000|2021-12-23 08:30:00|1903.1|1900.1|1898.8|1895.8|1905|1902|1897.7|1894.7|354
1640248500000|2021-12-23 08:35:00|1899.4|1896.4|1900.4|1897.4|1901.1|1898.1|1897.9|1894.9|79
1640248800000|2021-12-23 08:40:00|1899.4|1896.4|1895|1892|1899.4|1896.4|1892.7|1889.7|378
1640249100000|2021-12-23 08:45:00|1896|1893|1899.7|1896.7|1899.7|1896.7|1894|1891|111
1640249400000|2021-12-23 08:50:00|1899.4|1896.4|1897.2|1894.2|1899.4|1896.4|1893.3|1890.3|187
1640249700000|2021-12-23 08:55:00|1897|1894|1895|1892|1897.5|1894.5|1894.7|1891.7|83
1640250000000|2021-12-23 09:00:00|1894.7|1891.7|1893|1890|1895|1892|1893|1890|102
1640250300000|2021-12-23 09:05:00|1893.7|1890.7|1894.3|1891.3|1894.3|1891.3|1893.3|1890.3|54
1640250600000|2021-12-23 09:10:00|1893.6|1890.6|1893.5|1890.5|1894.3|1891.3|1893|1890|85
1640250900000|2021-12-23 09:15:00|1893.8|1890.8|1894|1891|1894.3|1891.3|1893.3|1890.3|42
1640251200000|2021-12-23 09:20:00|1893.8|1890.8|1894.7|1891.7|1896|1893|1891.7|1888.7|105
1640251500000|2021-12-23 09:25:00|1895.2|1892.2|1891|1888|1895.7|1892.7|1890.3|1887.3|92
1640251800000|2021-12-23 09:30:00|1890.7|1887.7|1891|1888|1893|1890|1890.7|1887.7|61
1640252100000|2021-12-23 09:35:00|1891.3|1888.3|1891.7|1888.7|1892|1889|1890|1887|39
1640252400000|2021-12-23 09:40:00|1892|1889|1892.3|1889.3|1893.3|1890.3|1891.7|1888.7|36
1640252700000|2021-12-23 09:45:00|1891.3|1888.3|1894.3|1891.3|1894.3|1891.3|1891.3|1888.3|39
1640253000000|2021-12-23 09:50:00|1894|1891|1894.3|1891.3|1896|1893|1894|1891|75
1640253300000|2021-12-23 09:55:00|1893.3|1890.3|1893.3|1890.3|1894.3|1891.3|1892.3|1889.3|63
1640253600000|2021-12-23 10:00:00|1892.8|1889.8|1895|1892|1895.3|1892.3|1892.3|1889.3|43
1640253900000|2021-12-23 10:05:00|1895.5|1892.5|1894.3|1891.3|1896.3|1893.3|1894.3|1891.3|52
1640254200000|2021-12-23 10:10:00|1894.7|1891.7|1894.7|1891.7|1895.3|1892.3|1894.7|1891.7|9
1640254500000|2021-12-23 10:15:00|1894|1891|1892.3|1889.3|1894|1891|1892.3|1889.3|12
1640254800000|2021-12-23 10:20:00|1891.8|1888.8|1890.3|1887.3|1891.8|1888.8|1890.3|1887.3|27
1640255100000|2021-12-23 10:25:00|1890.5|1887.5|1891|1888|1892.3|1889.3|1890|1887|13
1640255400000|2021-12-23 10:30:00|1890.8|1887.8|1891.3|1888.3|1891.5|1888.5|1890.3|1887.3|16
1640255700000|2021-12-23 10:35:00|1891|1888|1891.3|1888.3|1891.3|1888.3|1891|1888|17
1640256000000|2021-12-23 10:40:00|1893|1890|1893.3|1890.3|1893.3|1890.3|1893|1890|42
1640256300000|2021-12-23 10:45:00|1893.7|1890.7|1893.3|1890.3|1894|1891|1893.3|1890.3|20
1640256600000|2021-12-23 10:50:00|1892.8|1889.8|1891.3|1888.3|1893|1890|1891.3|1888.3|17
1640256900000|2021-12-23 10:55:00|||||||||19
1640257200000|2021-12-23 11:00:00|1891.5|1888.5|1891.3|1888.3|1892|1889|1891|1888|11
1640257500000|2021-12-23 11:05:00|1890.3|1887.3|1892.3|1889.3|1892.3|1889.3|1889.3|1886.3|46
1640257800000|2021-12-23 11:10:00|1893|1890|1893|1890|1893.7|1890.7|1892.7|1889.7|25
1640258100000|2021-12-23 11:15:00|1892.7|1889.7|1893|1890|1893|1890|1892.2|1889.2|30
1640258400000|2021-12-23 11:20:00|1893.2|1890.2|1893|1890|1893.2|1890.2|1893|1890|8
1640258700000|2021-12-23 11:25:00|1892.5|1889.5|1892.2|1889.2|1892.5|1889.5|1892.2|1889.2|13
1640259000000|2021-12-23 11:30:00|1893|1890|1893.2|1890.2|1893.2|1890.2|1892.2|1889.2|11
1640259300000|2021-12-23 11:35:00|1892.7|1889.7|1890.2|1887.2|1892.7|1889.7|1890.2|1887.2|51
1640259600000|2021-12-23 11:40:00|1890.7|1887.7|1890.2|1887.2|1891|1888|1890.2|1887.2|30
1640259900000|2021-12-23 11:45:00|1890.7|1887.7|1890.7|1887.7|1891|1888|1890.2|1887.2|127
1640260200000|2021-12-23 11:50:00|1891|1888|1892.2|1889.2|1893.2|1890.2|1890.5|1887.5|15
1640260500000|2021-12-23 11:55:00|1892|1889|1893.1|1890.1|1894.7|1891.7|1890.2|1887.2|105
1640260800000|2021-12-23 12:00:00|1893.7|1890.7|1896.4|1893.4|1896.7|1893.7|1892.7|1889.7|80
1640261100000|2021-12-23 12:05:00|1895.9|1892.9|1895.7|1892.7|1896.9|1893.9|1895.7|1892.7|19
1640261400000|2021-12-23 12:10:00|1895.4|1892.4|1896.4|1893.4|1896.4|1893.4|1894.7|1891.7|38
1640261700000|2021-12-23 12:15:00|1896.1|1893.1|1897.1|1894.1|1897.1|1894.1|1895.7|1892.7|15
1640262000000|2021-12-23 12:20:00|1896.4|1893.4|1900.1|1897.1|1900.1|1897.1|1896.1|1893.1|113
1640262300000|2021-12-23 12:25:00|1899.8|1896.8|1900.5|1897.5|1902|1899|1899.5|1896.5|193
1640262600000|2021-12-23 12:30:00|1901.1|1898.1|1899.8|1896.8|1902.5|1899.5|1899.1|1896.1|60
1640262900000|2021-12-23 12:35:00|1899.3|1896.3|1899.1|1896.1|1900.3|1897.3|1899.1|1896.1|25
1640263200000|2021-12-23 12:40:00|1899.6|1896.6|1899.8|1896.8|1899.8|1896.8|1899.6|1896.6|6
1640263500000|2021-12-23 12:45:00|1900.1|1897.1|1899.1|1896.1|1900.1|1897.1|1899.1|1896.1|19
1640263800000|2021-12-23 12:50:00|1898.8|1895.8|1900.5|1897.5|1900.5|1897.5|1898.1|1895.1|43
1640264100000|2021-12-23 12:55:00|1900.3|1897.3|1900.5|1897.5|1900.5|1897.5|1898.5|1895.5|78
1640264400000|2021-12-23 13:00:00|1900.8|1897.8|1900.8|1897.8|1901.8|1898.8|1899.5|1896.5|205
1640264700000|2021-12-23 13:05:00|1901.5|1898.5|1900.1|1897.1|1901.5|1898.5|1900.1|1897.1|122
1640265000000|2021-12-23 13:10:00|1899.2|1896.2|1898.8|1895.8|1899.8|1896.8|1895.1|1892.1|284
1640265300000|2021-12-23 13:15:00|1899.1|1896.1|1900.8|1897.8|1901.5|1898.5|1898.8|1895.8|161
1640265600000|2021-12-23 13:20:00|1900.5|1897.5|1900.1|1897.1|1902.2|1899.2|1899.8|1896.8|47
1640265900000|2021-12-23 13:25:00|1900.5|1897.5|1899.8|1896.8|1900.8|1897.8|1899.1|1896.1|80
1640266200000|2021-12-23 13:30:00|1900.1|1897.1|1901.9|1898.9|1902.5|1899.5|1898.5|1895.5|110
1640266500000|2021-12-23 13:35:00|1901.5|1898.5|1900.2|1897.2|1901.9|1898.9|1900.2|1897.2|284
1640266800000|2021-12-23 13:40:00|1899.9|1896.9|1900.9|1897.9|1900.9|1897.9|1897.2|1894.2|150
1640267100000|2021-12-23 13:45:00|1901.2|1898.2|1902.9|1899.9|1902.9|1899.9|1900.7|1897.7|166
1640267400000|2021-12-23 13:50:00|1903.2|1900.2|1903.2|1900.2|1903.9|1900.9|1902.9|1899.9|82
1640267700000|2021-12-23 13:55:00|1903.5|1900.5|1904.9|1901.9|1904.9|1901.9|1903.5|1900.5|109
1640268000000|2021-12-23 14:00:00|1904.2|1901.2|1907.9|1904.9|1907.9|1904.9|1904.2|1901.2|298
1640268300000|2021-12-23 14:05:00|1906.9|1903.9|1905.2|1902.2|1906.9|1903.9|1903.9|1900.9|127
1640268600000|2021-12-23 14:10:00|1904.9|1901.9|1904.9|1901.9|1905.2|1902.2|1902.9|1899.9|72
1640268900000|2021-12-23 14:15:00|1905.2|1902.2|1903.4|1900.4|1905.2|1902.2|1902.9|1899.9|113
1640269200000|2021-12-23 14:20:00|1903.2|1900.2|1903.9|1900.9|1903.9|1900.9|1902.9|1899.9|28
1640269500000|2021-12-23 14:25:00|1904.9|1901.9|1905.9|1902.9|1905.9|1902.9|1904.9|1901.9|58
1640269800000|2021-12-23 14:30:00|1906.9|1903.9|1906.9|1903.9|1907.4|1904.4|1901.7|1898.7|296
1640270100000|2021-12-23 14:35:00|1907.4|1904.4|1910.3|1907.3|1912.3|1909.3|1907.4|1904.4|457
1640270400000|2021-12-23 14:40:00|||||||||96
1640270700000|2021-12-23 14:45:00|1911.1|1908.1|1910.3|1907.3|1912.3|1909.3|1910.3|1907.3|218
1640271000000|2021-12-23 14:50:00|1909.6|1906.6|1907.3|1904.3|1909.8|1906.8|1906.9|1903.9|369
1640271300000|2021-12-23 14:55:00|1908.3|1905.3|1906.3|1903.3|1908.6|1905.6|1905.6|1902.6|128
1640271600000|2021-12-23 15:00:00|1906.1|1903.1|1905.9|1902.9|1907.3|1904.3|1904.9|1901.9|163
1640271900000|2021-12-23 15:05:00|1906.5|1903.5|1908.9|1905.9|1909.9|1906.9|1906.5|1903.5|164
1640272200000|2021-12-23 15:10:00|1909.2|1906.2|1910.2|1907.2|1910.9|1907.9|1909.2|1906.2|121
1640272500000|2021-12-23 15:15:00|1909.9|1906.9|1910.2|1907.2|1910.9|1907.9|1909.9|1906.9|147
1640272800000|2021-12-23 15:20:00|1909.9|1906.9|1908.9|1905.9|1910.9|1907.9|1908.9|1905.9|104
1640273100000|2021-12-23 15:25:00|1909.2|1906.2|1907.2|1904.2|1909.9|1906.9|1907.2|1904.2|278
1640273400000|2021-12-23 15:30:00|1907.9|1904.9|1902.3|1899.3|1908.5|1905.5|1901.9|1898.9|525
1640273700000|2021-12-23 15:35:00|1901.6|1898.6|1900.9|1897.9|1903.6|1900.6|1899.4|1896.4|548
1640274000000|2021-12-23 15:40:00|1900.6|1897.6|1905.3|1902.3|1905.5|1902.5|1900.6|1897.6|302
1640274300000|2021-12-23 15:45:00|1905|1902|1901.9|1898.9|1906|1903|1901.6|1898.6|259
1640274600000|2021-12-23 15:50:00|1901.6|1898.6|1902.2|1899.2|1902.2|1899.2|1899.2|1896.2|217
1640274900000|2021-12-23 15:55:00|1901.2|1898.2|1899.5|1896.5|1903.2|1900.2|1899.2|1896.2|191
1640275200000|2021-12-23 16:00:00|1898.8|1895.8|1900.8|1897.8|1901.2|1898.2|1896.8|1893.8|326
1640275500000|2021-12-23 16:05:00|1900.5|1897.5|1900.5|1897.5|1902.8|1899.8|1899.2|1896.2|148
1640275800000|2021-12-23 16:10:00|1900.8|1897.8|1902.5|1899.5|1902.5|1899.5|1900.2|1897.2|161
1640276100000|2021-12-23 16:15:00|1902.2|1899.2|1906.2|1903.2|1906.9|1903.9|1902.2|1899.2|334
1640276400000|2021-12-23 16:20:00|1905.9|1902.9|1907.2|1904.2|1907.2|1904.2|1905.2|1902.2|321
1640276700000|2021-12-23 16:25:00|1906.5|1903.5|1906.5|1903.5|1907.8|1904.8|1906.5|1903.5|166
1640277000000|2021-12-23 16:30:00|1906.2|1903.2|1907.2|1904.2|1909.2|1906.2|1906.2|1903.2|181
1640277300000|2021-12-23 16:35:00|1906.8|1903.8|1906.2|1903.2|1907.2|1904.2|1906.2|1903.2|159
1640277600000|2021-12-23 16:40:00|1905.2|1902.2|1905.8|1902.8|1905.8|1902.8|1904.5|1901.5|124
1640277900000|2021-12-23 16:45:00|1904.8|1901.8|1903.8|1900.8|1905.8|1902.8|1903.8|1900.8|198
1640278200000|2021-12-23 16:50:00|1904.1|1901.1|1902.6|1899.6|1904.3|1901.3|1901.3|1898.3|175
1640278500000|2021-12-23 16:55:00|1902.9|1899.9|1903.1|1900.1|1903.3|1900.3|1901.6|1898.6|170
1640278800000|2021-12-23 17:00:00|1903.3|1900.3|1904.6|1901.6|1904.9|1901.9|1903.3|1900.3|120
1640279100000|2021-12-23 17:05:00|1905.3|1902.3|1905.3|1902.3|1905.9|1902.9|1905.3|1902.3|112
1640279400000|2021-12-23 17:10:00|1904.9|1901.9|1906.3|1903.3|1906.3|1903.3|1903.6|1900.6|257
1640279700000|2021-12-23 17:15:00|1905.8|1902.8|1905.2|1902.2|1905.9|1902.9|1904.7|1901.7|215
1640280000000|2021-12-23 17:20:00|1905.5|1902.5|1905.9|1902.9|1906.9|1903.9|1905.5|1902.5|112
1640280300000|2021-12-23 17:25:00|1906.2|1903.2|1905.9|1902.9|1906.9|1903.9|1905.3|1902.3|131
1640280600000|2021-12-23 17:30:00|1904.9|1901.9|1905.2|1902.2|1905.5|1902.5|1903.2|1900.2|267
1640280900000|2021-12-23 17:35:00|1905.5|1902.5|1903.5|1900.5|1908.2|1905.2|1903.5|1900.5|345
1640281200000|2021-12-23 17:40:00|1903.8|1900.8|1903.8|1900.8|1905.2|1902.2|1902.5|1899.5|373
1640281500000|2021-12-23 17:45:00|1903.5|1900.5|1905.8|1902.8|1905.8|1902.8|1902.8|1899.8|326
1640281800000|2021-12-23 17:50:00|1905.5|1902.5|1903.9|1900.9|1906.1|1903.1|1902.9|1899.9|1842
1640282100000|2021-12-23 17:55:00|1904.5|1901.5|1900.6|1897.6|1904.5|1901.5|1900.1|1897.1|672
1640608200000|2021-12-27 12:30:00|1890.3|1887.3|1897|1894|1897|1894|1889.6|1886.6|146
1640608500000|2021-12-27 12:35:00|1897.3|1894.3|1898|1895|1899|1896|1894|1891|89
1640608800000|2021-12-27 12:40:00|1898.2|1895.2|1895.3|1892.3|1898.2|1895.2|1894.8|1891.8|32
1640609100000|2021-12-27 12:45:00|1894.8|1891.8|1894|1891|1896.8|1893.8|1894|1891|70
1640609400000|2021-12-27 12:50:00|1894.3|1891.3|1892.8|1889.8|1895.3|1892.3|1892.3|1889.3|76
1640609700000|2021-12-27 12:55:00|1893|1890|1892.5|1889.5|1895.5|1892.5|1892.3|1889.3|66
1640610000000|2021-12-27 13:00:00|1892|1889|1886|1883|1892.2|1889.2|1886|1883|296
1640610300000|2021-12-27 13:05:00|1885.8|1882.8|1887.7|1884.7|1887.7|1884.7|1885|1882|191
1640610600000|2021-12-27 13:10:00|1888.1|1885.1|1887.7|1884.7|1890.4|1887.4|1886.7|1883.7|351
1640610900000|2021-12-27 13:15:00|1887.4|1884.4|1887.4|1884.4|1888|1885|1885.7|1882.7|128
1640611200000|2021-12-27 13:20:00|1887.2|1884.2|1885.7|1882.7|1887.4|1884.4|1885.7|1882.7|65
1640611500000|2021-12-27 13:25:00|1885.4|1882.4|1884.4|1881.4|1885.7|1882.7|1883.4|1880.4|76
1640611800000|2021-12-27 13:30:00|1884|1881|1885.7|1882.7|1885.7|1882.7|1883.7|1880.7|144
1640612100000|2021-12-27 13:35:00|1885.4|1882.4|1885.7|1882.7|1886|1883|1885|1882|24
1640612400000|2021-12-27 13:40:00|1885.4|1882.4|1885.3|1882.3|1886.7|1883.7|1885|1882|119
1640612700000|2021-12-27 13:45:00|1885.7|1882.7|1890.3|1887.3|1890.7|1887.7|1885.7|1882.7|95
1640613000000|2021-12-27 13:50:00|1889.7|1886.7|1891|1888|1891.3|1888.3|1889.7|1886.7|59
1640613300000|2021-12-27 13:55:00|1890.3|1887.3|1888.8|1885.8|1890.3|1887.3|1888.3|1885.3|115
1640613600000|2021-12-27 14:00:00|1889|1886|1890.3|1887.3|1891.5|1888.5|1889|1886|172
1640613900000|2021-12-27 14:05:00|1889.3|1886.3|1888.6|1885.6|1889.3|1886.3|1888.3|1885.3|51
1640614200000|2021-12-27 14:10:00|1889.1|1886.1|1892.3|1889.3|1893.3|1890.3|1889.1|1886.1|265
1640614500000|2021-12-27 14:15:00|1891.3|1888.3|1891.3|1888.3|1892.3|1889.3|1890.8|1887.8|48
1640614800000|2021-12-27 14:20:00|1892.3|1889.3|1885.9|1882.9|1892.3|1889.3|1885.9|1882.9|220
1640615100000|2021-12-27 14:25:00|1885.6|1882.6|1887.1|1884.1|1887.3|1884.3|1885.1|1882.1|112
1640615400000|2021-12-27 14:30:00|1886.9|1883.9|1886.9|1883.9|1887.9|1884.9|1885.9|1882.9|218
1640615700000|2021-12-27 14:35:00|1885.7|1882.7|1886.2|1883.2|1886.6|1883.6|1884.6|1881.6|177
1640616000000|2021-12-27 14:40:00|1885.6|1882.6|1885.2|1882.2|1885.9|1882.9|1885.2|1882.2|66
1640616300000|2021-12-27 14:45:00|1885.8|1882.8|1887.9|1884.9|1887.9|1884.9|1885.2|1882.2|142
1640616600000|2021-12-27 14:50:00|1888.2|1885.2|1886.2|1883.2|1888.2|1885.2|1886.2|1883.2|75
1640616900000|2021-12-27 14:55:00|1886.5|1883.5|1886.2|1883.2|1887.2|1884.2|1885.9|1882.9|157
1640617200000|2021-12-27 15:00:00|1886.5|1883.5|1889.9|1886.9|1890.9|1887.9|1886.5|1883.5|166
1640617500000|2021-12-27 15:05:00|1889.7|1886.7|1887.8|1884.8|1889.9|1886.9|1887.8|1884.8|62
1640617800000|2021-12-27 15:10:00|1888.3|1885.3|1888.8|1885.8|1888.8|1885.8|1887.8|1884.8|93
1640618100000|2021-12-27 15:15:00|1889.8|1886.8|1891.2|1888.2|1892.2|1889.2|1889.8|1886.8|161
1640618400000|2021-12-27 15:20:00|1892.2|1889.2|1894.2|1891.2|1894.2|1891.2|1892.2|1889.2|111
1640618700000|2021-12-27 15:25:00|1894.8|1891.8|1894.2|1891.2|1895.3|1892.3|1893.2|1890.2|278
1640619000000|2021-12-27 15:30:00|1893.8|1890.8|1895.2|1892.2|1896.2|1893.2|1893.8|1890.8|148
1640619300000|2021-12-27 15:35:00|1894.8|1891.8|1900|1897|1900|1897|1892.2|1889.2|232
1640619600000|2021-12-27 15:40:00|1899.7|1896.7|1899.7|1896.7|1904.6|1901.6|1899.2|1896.2|558
1640619900000|2021-12-27 15:45:00|1900|1897|1899.5|1896.5|1900.5|1897.5|1897.5|1894.5|99
1640620200000|2021-12-27 15:50:00|1899.2|1896.2|1900.2|1897.2|1901.9|1898.9|1899.2|1896.2|144
1640620500000|2021-12-27 15:55:00|1899.7|1896.7|1901.5|1898.5|1901.5|1898.5|1899.2|1896.2|103
1640620800000|2021-12-27 16:00:00|1901.2|1898.2|1901.7|1898.7|1901.9|1898.9|1900.2|1897.2|51
1640621100000|2021-12-27 16:05:00|1901.5|1898.5|1899.5|1896.5|1901.5|1898.5|1899.5|1896.5|93
1640621400000|2021-12-27 16:10:00|1898.8|1895.8|1898.1|1895.1|1898.8|1895.8|1896.8|1893.8|73
1640621700000|2021-12-27 16:15:00|1897.5|1894.5|1898.8|1895.8|1898.8|1895.8|1897.1|1894.1|49
1640622000000|2021-12-27 16:20:00|1899.1|1896.1|1900.2|1897.2|1900.4|1897.4|1898.8|1895.8|84
1640622300000|2021-12-27 16:25:00|1900.4|1897.4|1899.7|1896.7|1900.7|1897.7|1899.7|1896.7|103
1640622600000|2021-12-27 16:30:00|||||||||4
1640622900000|2021-12-27 16:35:00|1899.4|1896.4|1897.7|1894.7|1899.4|1896.4|1895.4|1892.4|158
1640623200000|2021-12-27 16:40:00|1897.6|1894.6|1897.4|1894.4|1898.1|1895.1|1897.4|1894.4|98
1640623500000|2021-12-27 16:45:00|1897.7|1894.7|1900.4|1897.4|1900.4|1897.4|1897.7|1894.7|115
1640623800000|2021-12-27 16:50:00|1900.7|1897.7|1899.4|1896.4|1901.4|1898.4|1899.4|1896.4|86
1640624100000|2021-12-27 16:55:00|1898.4|1895.4|1898.4|1895.4|1898.7|1895.7|1898.4|1895.4|46
1640624400000|2021-12-27 17:00:00|1898.7|1895.7|1898.9|1895.9|1899.4|1896.4|1898.4|1895.4|44
1640624700000|2021-12-27 17:05:00|1898.7|1895.7|1899.4|1896.4|1899.4|1896.4|1898.4|1895.4|34
1640625000000|2021-12-27 17:10:00|1899.7|1896.7|1900|1897|1900|1897|1899.7|1896.7|93
1640625300000|2021-12-27 17:15:00|1901.7|1898.7|1902.7|1899.7|1902.7|1899.7|1901.7|1898.7|174
1640625600000|2021-12-27 17:20:00|1903|1900|1902.3|1899.3|1904|1901|1901.8|1898.8|89
1640625900000|2021-12-27 17:25:00|1902.1|1899.1|1902.8|1899.8|1903.3|1900.3|1901.6|1898.6|126
1640626200000|2021-12-27 17:30:00|1903|1900|1903.6|1900.6|1904.3|1901.3|1902.8|1899.8|126
1640626500000|2021-12-27 17:35:00|1904|1901|1904.8|1901.8|1905|1902|1904|1901|180
1640626800000|2021-12-27 17:40:00|1904.6|1901.6|1906.6|1903.6|1906.6|1903.6|1903|1900|395
1640627100000|2021-12-27 17:45:00|1907.6|1904.6|1905|1902|1910.6|1907.6|1904.2|1901.2|702
1640627400000|2021-12-27 17:50:00|1906|1903|1902.6|1899.6|1907.3|1904.3|1902.6|1899.6|1239
1640627700000|2021-12-27 17:55:00|1901.8|1898.8|1902.4|1899.4|1903.4|1899.4|1900.6|1897.6|485
1640680200000|2021-12-28 08:30:00|1906.3|1903.3|1910.8|1907.8|1911.1|1908.1|1906|1903|315
1640680500000|2021-12-28 08:35:00|1909.5|1906.5|1907.7|1904.7|1910|1907|1904.1|1901.1|272
1640680800000|2021-12-28 08:40:00|1908.2|1905.2|1910.5|1907.5|1911.2|1908.2|1908.2|1905.2|71
1640681100000|2021-12-28 08:45:00|1910|1907|1910.2|1907.2|1910.2|1907.2|1906.9|1903.9|181
1640681400000|2021-12-28 08:50:00|1911.6|1908.6|1913.9|1910.9|1915.1|1912.1|1911.6|1908.6|138
1640681700000|2021-12-28 08:55:00|1913.6|1910.6|1911.6|1908.6|1913.6|1910.6|1911.6|1908.6|35
1640682000000|2021-12-28 09:00:00|1912.6|1909.6|1913.6|1910.6|1913.6|1910.6|1912.6|1909.6|60
1640682300000|2021-12-28 09:05:00|1913.9|1910.9|1914.6|1911.6|1914.6|1911.6|1913.6|1910.6|45
1640682600000|2021-12-28 09:10:00|1915|1912|1915.6|1912.6|1915.6|1912.6|1914.6|1911.6|36
1640682900000|2021-12-28 09:15:00|1914.8|1911.8|1915.3|1912.3|1915.3|1912.3|1914.6|1911.6|25
1640683200000|2021-12-28 09:20:00|1915|1912|1914.6|1911.6|1915.6|1912.6|1914.6|1911.6|31
1640683500000|2021-12-28 09:25:00|1915.3|1912.3|1915.1|1912.1|1915.3|1912.3|1915.1|1912.1|14
1640683800000|2021-12-28 09:30:00|1915.6|1912.6|1915|1912|1915.6|1912.6|1914.8|1911.8|17
1640684100000|2021-12-28 09:35:00|1915.3|1912.3|1914.6|1911.6|1915.3|1912.3|1914.6|1911.6|22
1640684400000|2021-12-28 09:40:00|1914.2|1911.2|1913.8|1910.8|1914.6|1911.6|1913.6|1910.6|52
1640684700000|2021-12-28 09:45:00|1913.6|1910.6|1912.8|1909.8|1913.8|1910.8|1912.6|1909.6|15
1640685000000|2021-12-28 09:50:00|1912.6|1909.6|1911.6|1908.6|1913.6|1910.6|1911.6|1908.6|27
1640685300000|2021-12-28 09:55:00|1910.6|1907.6|1913|1910|1913.3|1910.3|1910.6|1907.6|57
1640685600000|2021-12-28 10:00:00|1912.3|1909.3|1912.3|1909.3|1913.5|1910.5|1912|1909|67
1640685900000|2021-12-28 10:05:00|1911.3|1908.3|1908.3|1905.3|1911.3|1908.3|1908.3|1905.3|48
1640686200000|2021-12-28 10:10:00|1908|1905|1909.5|1906.5|1910|1907|1908|1905|34
1640686500000|2021-12-28 10:15:00|1909.3|1906.3|1909|1906|1910|1907|1908.8|1905.8|6
1640686800000|2021-12-28 10:20:00|1908.6|1905.6|1909.3|1906.3|1909.3|1906.3|1908|1905|12
1640687100000|2021-12-28 10:25:00|1908.3|1905.3|1909|1906|1909.6|1906.6|1907.6|1904.6|65
1640687400000|2021-12-28 10:30:00|1908|1905|1908|1905|1908.5|1905.5|1908|1905|20
1640687700000|2021-12-28 10:35:00|1909|1906|1909|1906|1909|1906|1909|1906|22
1640688000000|2021-12-28 10:40:00|||||||||83
1640688300000|2021-12-28 10:45:00|1909.6|1906.6|1910.7|1907.7|1910.7|1907.7|1909.6|1906.6|12
1640688600000|2021-12-28 10:50:00|1911|1908|1911.3|1908.3|1912.3|1909.3|1911|1908|54
1640688900000|2021-12-28 10:55:00|1911|1908|1911|1908|1911.3|1908.3|1911|1908|12
1640689200000|2021-12-28 11:00:00|1910.6|1907.6|1907.6|1904.6|1910.8|1907.8|1906.6|1903.6|135
1640689500000|2021-12-28 11:05:00|1906.9|1903.9|1906.6|1903.6|1906.9|1903.9|1906.6|1903.6|66
1640689800000|2021-12-28 11:10:00|1906.2|1903.2|1907.6|1904.6|1907.6|1904.6|1905.6|1902.6|98
1640690100000|2021-12-28 11:15:00|1907.3|1904.3|1907.6|1904.6|1907.6|1904.6|1907.3|1904.3|10
1640690400000|2021-12-28 11:20:00|1907.3|1904.3|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|20
1640690700000|2021-12-28 11:25:00|1906.2|1903.2|1908.6|1905.6|1908.6|1905.6|1906.2|1903.2|26
1640691000000|2021-12-28 11:30:00|1908.3|1905.3|1908.2|1905.2|1908.9|1905.9|1907.6|1904.6|44
1640691300000|2021-12-28 11:35:00|1907.9|1904.9|1907.9|1904.9|1908.2|1905.2|1906.6|1903.6|18
1640691600000|2021-12-28 11:40:00|1908.2|1905.2|1908.6|1905.6|1908.6|1905.6|1907.4|1904.4|8
1640691900000|2021-12-28 11:45:00|1909.9|1906.9|1909.9|1906.9|1909.9|1906.9|1909.2|1906.2|55
1640692200000|2021-12-28 11:50:00|1910.2|1907.2|1909.9|1906.9|1910.6|1907.6|1909.9|1906.9|15
1640692500000|2021-12-28 11:55:00|1909.6|1906.6|1911.9|1908.9|1911.9|1908.9|1909.6|1906.6|87
1640692800000|2021-12-28 12:00:00|1911.6|1908.6|1910.2|1907.2|1911.6|1908.6|1909.9|1906.9|20
1640693100000|2021-12-28 12:05:00|1909.9|1906.9|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|47
1640693400000|2021-12-28 12:10:00|1910.6|1907.6|1911.6|1908.6|1911.6|1908.6|1910.2|1907.2|17
1640693700000|2021-12-28 12:15:00|1911.4|1908.4|1907.6|1904.6|1911.6|1908.6|1906.9|1903.9|158
1640694000000|2021-12-28 12:20:00|1907.9|1904.9|1909.9|1906.9|1910.1|1907.1|1907.9|1904.9|36
1640694300000|2021-12-28 12:25:00|1909.6|1906.6|1909.6|1906.6|1910.6|1907.6|1909.6|1906.6|14
1640694600000|2021-12-28 12:30:00|1908.9|1905.9|1908.6|1905.6|1908.9|1905.9|1908.6|1905.6|21
1640694900000|2021-12-28 12:35:00|1908.9|1905.9|1909.9|1906.9|1909.9|1906.9|1908.9|1905.9|35
1640695200000|2021-12-28 12:40:00|1909.6|1906.6|1911.4|1908.4|1911.6|1908.6|1908.6|1905.6|80
1640695500000|2021-12-28 12:45:00|1911.2|1908.2|1909.6|1906.6|1911.2|1908.2|1909.4|1906.4|21
1640695800000|2021-12-28 12:50:00|1909.9|1906.9|1909.2|1906.2|1910.2|1907.2|1909.2|1906.2|41
1640696100000|2021-12-28 12:55:00|1910.2|1907.2|1910.6|1907.6|1910.6|1907.6|1909.9|1906.9|21
1640696400000|2021-12-28 13:00:00|1910.9|1907.9|1903.2|1900.2|1910.9|1907.9|1901.3|1898.3|289
1640696700000|2021-12-28 13:05:00|1903.5|1900.5|1903.5|1900.5|1905.2|1902.2|1903.2|1900.2|81
1640697000000|2021-12-28 13:10:00|1903.2|1900.2|1902.5|1899.5|1903.2|1900.2|1897.5|1894.5|337
1640697300000|2021-12-28 13:15:00|1903.5|1900.5|1904.5|1901.5|1906.5|1903.5|1903.5|1900.5|111
1640697600000|2021-12-28 13:20:00|1904.9|1901.9|1902.9|1899.9|1904.9|1901.9|1902.9|1899.9|72
1640697900000|2021-12-28 13:25:00|1903.5|1900.5|1903.9|1900.9|1904.5|1901.5|1902.9|1899.9|52
1640698200000|2021-12-28 13:30:00|1904.5|1901.5|1899.2|1896.2|1904.5|1901.5|1898.2|1895.2|223
1640698500000|2021-12-28 13:35:00|1898.5|1895.5|1894.4|1891.4|1898.5|1895.5|1893.8|1890.8|346
1640698800000|2021-12-28 13:40:00|1894|1891|1893.4|1890.4|1896.1|1893.1|1892.4|1889.4|309
1640699100000|2021-12-28 13:45:00|1892.4|1889.4|1893.4|1890.4|1893.4|1890.4|1892.4|1889.4|99
1640699400000|2021-12-28 13:50:00|1892.4|1889.4|1892.4|1889.4|1893.4|1890.4|1892.4|1889.4|180
1640699700000|2021-12-28 13:55:00|1891.4|1888.4|1892.4|1889.4|1892.4|1889.4|1891.4|1888.4|189
1640700000000|2021-12-28 14:00:00|1893.4|1890.4|1891.7|1888.7|1894.4|1891.4|1891.7|1888.7|227
1640700300000|2021-12-28 14:05:00|1891|1888|1890.4|1887.4|1892|1889|1890.4|1887.4|135
1640700600000|2021-12-28 14:10:00|1891|1888|1892|1889|1892.7|1889.7|1890.7|1887.7|97
1640700900000|2021-12-28 14:15:00|1891.4|1888.4|1894.4|1891.4|1894.7|1891.7|1890.7|1887.7|178
1640701200000|2021-12-28 14:20:00|1894.7|1891.7|1894.7|1891.7|1897|1894|1894|1891|113
1640701500000|2021-12-28 14:25:00|1894.2|1891.2|1895.7|1892.7|1895.7|1892.7|1894|1891|139
1640701800000|2021-12-28 14:30:00|1896|1893|1895|1892|1897.7|1894.7|1895|1892|92
1640702100000|2021-12-28 14:35:00|1895.4|1892.4|1894.7|1891.7|1897|1894|1894|1891|150
1640702400000|2021-12-28 14:40:00|1895|1892|1894|1891|1896|1893|1894|1891|137
1640702700000|2021-12-28 14:45:00|1893.7|1890.7|1892|1889|1894|1891|1890.7|1887.7|225
1640703000000|2021-12-28 14:50:00|1892.4|1889.4|1893|1890|1893.7|1890.7|1892|1889|78
1640703300000|2021-12-28 14:55:00|1892.7|1889.7|1894.4|1891.4|1895.7|1892.7|1892.7|1889.7|121
1640703600000|2021-12-28 15:00:00|1894.7|1891.7|1897.4|1894.4|1897.4|1894.4|1894.4|1891.4|90
1640703900000|2021-12-28 15:05:00|1897.2|1894.2|1896.4|1893.4|1897.4|1894.4|1895.4|1892.4|141
1640704200000|2021-12-28 15:10:00|1896.7|1893.7|1899.1|1896.1|1899.1|1896.1|1896.7|1893.7|198
1640704500000|2021-12-28 15:15:00|1898.8|1895.8|1899.1|1896.1|1901.1|1898.1|1898.8|1895.8|280
1640704800000|2021-12-28 15:20:00|1898.8|1895.8|1898.4|1895.4|1900.1|1897.1|1898.1|1895.1|232
1640705100000|2021-12-28 15:25:00|1898.1|1895.1|1897.6|1894.6|1899.8|1896.8|1897.6|1894.6|74
1640705400000|2021-12-28 15:30:00|1897.8|1894.8|1898.1|1895.1|1898.4|1895.4|1896.8|1893.8|75
1640705700000|2021-12-28 15:35:00|1898.4|1895.4|1894.8|1891.8|1898.4|1895.4|1893.4|1890.4|306
1640706000000|2021-12-28 15:40:00|1894.4|1891.4|1894.8|1891.8|1894.8|1891.8|1893.8|1890.8|90
1640706300000|2021-12-28 15:45:00|1895.8|1892.8|1893.8|1890.8|1895.8|1892.8|1892.8|1889.8|232
1640706600000|2021-12-28 15:50:00|1894.1|1891.1|1894.8|1891.8|1894.8|1891.8|1893.8|1890.8|90
1640706900000|2021-12-28 15:55:00|1895.1|1892.1|1893.1|1890.1|1895.1|1892.1|1892.8|1889.8|31
1640707200000|2021-12-28 16:00:00|1892.4|1889.4|1886|1883|1892.4|1889.4|1886|1883|264
1640707500000|2021-12-28 16:05:00|1885.7|1882.7|1887.3|1884.3|1887.3|1884.3|1885|1882|263
1640707800000|2021-12-28 16:10:00|1887|1884|1886|1883|1887|1884|1886|1883|104
1640708100000|2021-12-28 16:15:00|1885.3|1882.3|1884.6|1881.6|1885.3|1882.3|1884|1881|194
1640708400000|2021-12-28 16:20:00|1884.3|1881.3|1886|1883|1887.4|1884.4|1884|1881|231
1640708700000|2021-12-28 16:25:00|1885.4|1882.4|1884.6|1881.6|1885.4|1882.4|1883.6|1880.6|126
1640709000000|2021-12-28 16:30:00|1884.3|1881.3|1881|1878|1884.3|1881.3|1879.3|1876.3|411
1640709300000|2021-12-28 16:35:00|1880.6|1877.6|1879|1876|1881|1878|1879|1876|100
1640709600000|2021-12-28 16:40:00|1879.6|1876.6|1880|1877|1882.3|1879.3|1879|1876|420
1640709900000|2021-12-28 16:45:00|1881|1878|1882|1879|1882.3|1879.3|1880.3|1877.3|512
1640710200000|2021-12-28 16:50:00|1881.6|1878.6|1880.6|1877.6|1881.6|1878.6|1879.6|1876.6|209
1640710500000|2021-12-28 16:55:00|1879.6|1876.6|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|135
1640710800000|2021-12-28 17:00:00|1879.3|1876.3|1878.6|1875.6|1879.3|1876.3|1878.6|1875.6|195
1640711100000|2021-12-28 17:05:00|1876.6|1873.6|1878.6|1875.6|1878.6|1875.6|1875.6|1872.6|199
1640711400000|2021-12-28 17:10:00|1878.3|1875.3|1878|1875|1878.3|1875.3|1876.6|1873.6|293
1640711700000|2021-12-28 17:15:00|1878.2|1875.2|1880|1877|1880|1877|1877.6|1874.6|187
1640712000000|2021-12-28 17:20:00|1879.6|1876.6|1880|1877|1880|1877|1878.8|1875.8|145
1640712300000|2021-12-28 17:25:00|1879|1876|1880|1877|1881|1878|1879|1876|143
1640712600000|2021-12-28 17:30:00|1879.7|1876.7|1878.7|1875.7|1880|1877|1878.4|1875.4|215
1640712900000|2021-12-28 17:35:00|1878.3|1875.3|1878.3|1875.3|1880.3|1877.3|1878.3|1875.3|327
1640713200000|2021-12-28 17:40:00|1878|1875|1878.7|1875.7|1879.3|1876.3|1878|1875|88
1640713500000|2021-12-28 17:45:00|1879|1876|1879.3|1876.3|1881.3|1878.3|1878|1875|617
1640713800000|2021-12-28 17:50:00|1878.7|1875.7|1878.6|1875.6|1881.2|1878.2|1878.3|1875.3|1722
1640714100000|2021-12-28 17:55:00|1877.9|1874.9|1881.9|1878.9|1883.9|1880.9|1877.9|1874.9|633
1640766600000|2021-12-29 08:30:00|1886|1883|1885.1|1882.1|1886|1883|1883.1|1880.1|168
1640766900000|2021-12-29 08:35:00|1884.5|1881.5|1885.1|1882.1|1885.1|1882.1|1883.1|1880.1|41
1640767200000|2021-12-29 08:40:00|1885.8|1882.8|1886.8|1883.8|1887.8|1884.8|1885.8|1882.8|37
1640767500000|2021-12-29 08:45:00|1887|1884|1887.8|1884.8|1890.8|1887.8|1887|1884|203
1640767800000|2021-12-29 08:50:00|1888.2|1885.2|1887.8|1884.8|1889|1886|1887.8|1884.8|71
1640768100000|2021-12-29 08:55:00|1887.5|1884.5|1887.5|1884.5|1888|1885|1887|1884|23
1640768400000|2021-12-29 09:00:00|1887.3|1884.3|1885.1|1882.1|1887.3|1884.3|1884.5|1881.5|49
1640768700000|2021-12-29 09:05:00|1885.3|1882.3|1885.3|1882.3|1885.8|1882.8|1884.8|1881.8|22
1640769000000|2021-12-29 09:10:00|1885.6|1882.6|1885.3|1882.3|1886.8|1883.8|1884.8|1881.8|25
1640769300000|2021-12-29 09:15:00|1885.1|1882.1|1884.4|1881.4|1885.3|1882.3|1884.4|1881.4|6
1640769600000|2021-12-29 09:20:00|1884.6|1881.6|1884.1|1881.1|1885.1|1882.1|1883.1|1880.1|18
1640769900000|2021-12-29 09:25:00|1883.1|1880.1|1884.3|1881.3|1885.3|1882.3|1883.1|1880.1|28
1640770200000|2021-12-29 09:30:00|1885.1|1882.1|1884.3|1881.3|1885.3|1882.3|1884.3|1881.3|29
1640770500000|2021-12-29 09:35:00|1884.1|1881.1|1883.8|1880.8|1884.8|1881.8|1883.1|1880.1|29
1640770800000|2021-12-29 09:40:00|1883.5|1880.5|1882.8|1879.8|1883.5|1880.5|1882.8|1879.8|37
1640771100000|2021-12-29 09:45:00|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|55
1640771400000|2021-12-29 09:50:00|1882.1|1879.1|1881.1|1878.1|1882.1|1879.1|1881.1|1878.1|11
1640771700000|2021-12-29 09:55:00|1880.8|1877.8|1882.1|1879.1|1882.1|1879.1|1880.8|1877.8|37
1640772000000|2021-12-29 10:00:00|1882.3|1879.3|1881.8|1878.8|1882.3|1879.3|1881.8|1878.8|8
1640772300000|2021-12-29 10:05:00|1880.8|1877.8|1880.1|1877.1|1880.8|1877.8|1880.1|1877.1|18
1640772600000|2021-12-29 10:10:00|||||||||6
1640772900000|2021-12-29 10:15:00|1880.4|1877.4|1880.1|1877.1|1880.4|1877.4|1880.1|1877.1|5
1640773200000|2021-12-29 10:20:00|1880.4|1877.4|1880.8|1877.8|1880.8|1877.8|1880.1|1877.1|46
1640773500000|2021-12-29 10:25:00|1881.2|1878.2|1881.3|1878.3|1881.8|1878.8|1881.2|1878.2|10
1640773800000|2021-12-29 10:30:00|1881.1|1878.1|1880.5|1877.5|1881.1|1878.1|1879.8|1876.8|94
1640774100000|2021-12-29 10:35:00|1880.8|1877.8|1880.8|1877.8|1880.8|1877.8|1880.8|1877.8|1
1640774400000|2021-12-29 10:40:00|1880.5|1877.5|1881.8|1878.8|1881.8|1878.8|1880.5|1877.5|37
1640774700000|2021-12-29 10:45:00|||||||||7
1640775000000|2021-12-29 10:50:00|||||||||1
1640775300000|2021-12-29 10:55:00|1881.1|1878.1|1881.8|1878.8|1881.8|1878.8|1881.1|1878.1|6
1640775600000|2021-12-29 11:00:00|1881.5|1878.5|1879.8|1876.8|1881.5|1878.5|1879.8|1876.8|46
1640775900000|2021-12-29 11:05:00|1879.6|1876.6|1879.1|1876.1|1879.6|1876.6|1879.1|1876.1|18
1640776200000|2021-12-29 11:10:00|||||||||10
1640776500000|2021-12-29 11:15:00|1878.7|1875.7|1878.4|1875.4|1878.7|1875.7|1878.4|1875.4|174
1640776800000|2021-12-29 11:20:00|1877.8|1874.8|1876.4|1873.4|1877.8|1874.8|1876.1|1873.1|51
1640777100000|2021-12-29 11:25:00|1877.4|1874.4|1876.4|1873.4|1877.4|1874.4|1875.8|1872.8|40
1640777400000|2021-12-29 11:30:00|1876.8|1873.8|1878.4|1875.4|1878.4|1875.4|1876.8|1873.8|54
1640777700000|2021-12-29 11:35:00|||||||||3
1640778000000|2021-12-29 11:40:00|1878.8|1875.8|1879.8|1876.8|1880.8|1877.8|1878.8|1875.8|69
1640778300000|2021-12-29 11:45:00|1880.1|1877.1|1879.4|1876.4|1880.1|1877.1|1879.4|1876.4|19
1640778600000|2021-12-29 11:50:00|||||||||1
1640778900000|2021-12-29 11:55:00|||||||||6
1640779200000|2021-12-29 12:00:00|1879|1876|1878.4|1875.4|1879|1876|1878.4|1875.4|13
1640779500000|2021-12-29 12:05:00|1879.4|1876.4|1878.4|1875.4|1879.4|1876.4|1878.4|1875.4|46
1640779800000|2021-12-29 12:10:00|||||||||2
1640780100000|2021-12-29 12:15:00|1878.8|1875.8|1878.4|1875.4|1879.8|1876.8|1878.4|1875.4|23
1640780400000|2021-12-29 12:20:00|1878.8|1875.8|1878.6|1875.6|1879.4|1876.4|1878.6|1875.6|18
1640780700000|2021-12-29 12:25:00|1878.8|1875.8|1879.6|1876.6|1880.8|1877.8|1878.8|1875.8|16
1640781000000|2021-12-29 12:30:00|1879.8|1876.8|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|22
1640781300000|2021-12-29 12:35:00|1881.3|1878.3|1880.8|1877.8|1881.3|1878.3|1880.1|1877.1|18
1640781600000|2021-12-29 12:40:00|1879.8|1876.8|1879.6|1876.6|1879.8|1876.8|1879.1|1876.1|52
1640781900000|2021-12-29 12:45:00|1879.4|1876.4|1880.8|1877.8|1880.8|1877.8|1879.4|1876.4|21
1640782200000|2021-12-29 12:50:00|1880.1|1877.1|1881.8|1878.8|1881.8|1878.8|1879.8|1876.8|126
1640782500000|2021-12-29 12:55:00|1882.1|1879.1|1881.4|1878.4|1883.4|1880.4|1881.4|1878.4|103
1640782800000|2021-12-29 13:00:00|1882.1|1879.1|1875.4|1872.4|1882.4|1879.4|1874.4|1871.4|248
1640783100000|2021-12-29 13:05:00|1874.4|1871.4|1874.4|1871.4|1875.8|1872.8|1874.4|1871.4|104
1640783400000|2021-12-29 13:10:00|1872|1869|1873.4|1870.4|1874.4|1871.4|1869.7|1866.7|447
1640783700000|2021-12-29 13:15:00|1873.9|1870.9|1876|1873|1876.4|1873.4|1873.9|1870.9|114
1640784000000|2021-12-29 13:20:00|1876.2|1873.2|1878.4|1875.4|1878.7|1875.7|1875|1872|163
1640784300000|2021-12-29 13:25:00|1878.2|1875.2|1878.2|1875.2|1879.4|1876.4|1877.9|1874.9|168
1640784600000|2021-12-29 13:30:00|1877.7|1874.7|1876|1873|1877.7|1874.7|1875|1872|139
1640784900000|2021-12-29 13:35:00|1875.4|1872.4|1874|1871|1875.4|1872.4|1873|1870|1389
1640785200000|2021-12-29 13:40:00|1873.7|1870.7|1872|1869|1875.7|1872.7|1872|1869|169
1640785500000|2021-12-29 13:45:00|1871.8|1868.8|1871|1868|1872|1869|1870.3|1867.3|206
1640785800000|2021-12-29 13:50:00|1871.7|1868.7|1870.6|1867.6|1872|1869|1870|1867|53
1640786100000|2021-12-29 13:55:00|1870.3|1867.3|1869.3|1866.3|1871|1868|1869.3|1866.3|153
1640786400000|2021-12-29 14:00:00|1869|1866|1868.3|1865.3|1869.3|1866.3|1868.3|1865.3|182
1640786700000|2021-12-29 14:05:00|1868.1|1865.1|1870.3|1867.3|1871|1868|1868.1|1865.1|171
1640787000000|2021-12-29 14:10:00|||||||||22
1640787300000|2021-12-29 14:15:00|1870.6|1867.6|1870.3|1867.3|1870.6|1867.6|1869.3|1866.3|244
1640787600000|2021-12-29 14:20:00|1871.3|1868.3|1872.6|1869.6|1872.6|1869.6|1870.6|1867.6|245
1640787900000|2021-12-29 14:25:00|1873.6|1870.6|1872.6|1869.6|1873.6|1870.6|1872.6|1869.6|123
1640788200000|2021-12-29 14:30:00|1872.3|1869.3|1870.6|1867.6|1872.6|1869.6|1869.6|1866.6|242
1640788500000|2021-12-29 14:35:00|1871|1868|1872|1869|1873|1870|1871|1868|220
1640788800000|2021-12-29 14:40:00|1871.6|1868.6|1871.3|1868.3|1872.3|1869.3|1871|1868|108
1640789100000|2021-12-29 14:45:00|1871.6|1868.6|1871.3|1868.3|1872.3|1869.3|1871.3|1868.3|136
1640789400000|2021-12-29 14:50:00|1871.6|1868.6|1878.2|1875.2|1878.7|1875.7|1871.6|1868.6|914
1640789700000|2021-12-29 14:55:00|1878.4|1875.4|1877.4|1874.4|1880.4|1877.4|1875.4|1872.4|387
1640790000000|2021-12-29 15:00:00|1877.2|1874.2|1877.4|1874.4|1877.7|1874.7|1876.4|1873.4|85
1640790300000|2021-12-29 15:05:00|1878|1875|1880.4|1877.4|1880.4|1877.4|1876.4|1873.4|89
1640790600000|2021-12-29 15:10:00|1879.7|1876.7|1884.4|1881.4|1886.8|1883.8|1879.7|1876.7|500
1640790900000|2021-12-29 15:15:00|1884|1881|1882.4|1879.4|1884|1881|1880.4|1877.4|231
1640791200000|2021-12-29 15:20:00|1881.7|1878.7|1883.4|1880.4|1883.4|1880.4|1881.7|1878.7|122
1640791500000|2021-12-29 15:25:00|1884|1881|1881|1878|1884.4|1881.4|1881|1878|136
1640791800000|2021-12-29 15:30:00|1881.2|1878.2|1892.7|1889.7|1894.2|1891.2|1880.7|1877.7|695
1640792100000|2021-12-29 15:35:00|1893.2|1890.2|1890.8|1887.8|1893.2|1890.2|1888.8|1885.8|413
1640792400000|2021-12-29 15:40:00|1891.2|1888.2|1891.4|1888.4|1892.8|1889.8|1890.8|1887.8|264
1640792700000|2021-12-29 15:45:00|1891.8|1888.8|1894.8|1891.8|1896.2|1893.2|1891.8|1888.8|352
1640793000000|2021-12-29 15:50:00|1893.8|1890.8|1893.8|1890.8|1894.1|1891.1|1892.4|1889.4|228
1640793300000|2021-12-29 15:55:00|1893.5|1890.5|1893.8|1890.8|1893.8|1890.8|1891.8|1888.8|165
1640793600000|2021-12-29 16:00:00|1892.8|1889.8|1889.8|1886.8|1892.8|1889.8|1889.4|1886.4|145
1640793900000|2021-12-29 16:05:00|1888.8|1885.8|1888.8|1885.8|1888.8|1885.8|1888.5|1885.5|66
1640794200000|2021-12-29 16:10:00|1887.8|1884.8|1888.1|1885.1|1888.8|1885.8|1885.8|1882.8|211
1640794500000|2021-12-29 16:15:00|1888.5|1885.5|1888.1|1885.1|1888.5|1885.5|1887.1|1884.1|82
1640794800000|2021-12-29 16:20:00|1887.8|1884.8|1884.5|1881.5|1888.1|1885.1|1883.8|1880.8|259
1640795100000|2021-12-29 16:25:00|1884.1|1881.1|1887.1|1884.1|1888.1|1885.1|1883.8|1880.8|279
1640795400000|2021-12-29 16:30:00|1887|1884|1887.1|1884.1|1887.5|1884.5|1886.1|1883.1|47
1640795700000|2021-12-29 16:35:00|1886.1|1883.1|1887|1884|1887.5|1884.5|1886.1|1883.1|138
1640796000000|2021-12-29 16:40:00|1887.1|1884.1|1888.1|1885.1|1888.1|1885.1|1887.1|1884.1|97
1640796300000|2021-12-29 16:45:00|1888|1885|1889.5|1886.5|1890.1|1887.1|1887.1|1884.1|214
1640796600000|2021-12-29 16:50:00|1889.8|1886.8|1888.8|1885.8|1890.1|1887.1|1888.4|1885.4|104
1640796900000|2021-12-29 16:55:00|1889.8|1886.8|1888.8|1885.8|1889.8|1886.8|1888.8|1885.8|45
1640797200000|2021-12-29 17:00:00|1889.8|1886.8|1889.3|1886.3|1890.8|1887.8|1888.8|1885.8|79
1640797500000|2021-12-29 17:05:00|1889.5|1886.5|1889.8|1886.8|1889.8|1886.8|1888.8|1885.8|44
1640797800000|2021-12-29 17:10:00|1889.5|1886.5|1890.8|1887.8|1890.8|1887.8|1889.5|1886.5|85
1640798100000|2021-12-29 17:15:00|1889.8|1886.8|1889.8|1886.8|1890.8|1887.8|1889.8|1886.8|48
1640798400000|2021-12-29 17:20:00|1890.1|1887.1|1890.8|1887.8|1890.8|1887.8|1888.8|1885.8|150
1640798700000|2021-12-29 17:25:00|1890.3|1887.3|1890.1|1887.1|1890.8|1887.8|1889.8|1886.8|150
1640799000000|2021-12-29 17:30:00|1890.4|1887.4|1891.9|1888.9|1893.1|1890.1|1890.1|1887.1|340
1640799300000|2021-12-29 17:35:00|1892.2|1889.2|1891.9|1888.9|1892.2|1889.2|1890.9|1887.9|247
1640799600000|2021-12-29 17:40:00|1892.5|1889.5|1895.9|1892.9|1896.9|1893.9|1891.9|1888.9|342
1640799900000|2021-12-29 17:45:00|1896.2|1893.2|1893.8|1890.8|1896.2|1893.2|1891.5|1888.5|580
1640800200000|2021-12-29 17:50:00|1894.1|1891.1|1893.6|1890.6|1898.5|1895.5|1892|1889|2051
1640800500000|2021-12-29 17:55:00|1893.4|1890.4|1888.1|1885.1|1894|1891|1887.5|1884.5|1041
1640853000000|2021-12-30 08:30:00|1890.9|1887.9|1883.9|1880.9|1890.9|1887.9|1883.9|1880.9|187
1640853300000|2021-12-30 08:35:00|1884.6|1881.6|1886.9|1883.9|1886.9|1883.9|1884.6|1881.6|54
1640853600000|2021-12-30 08:40:00|1887.1|1884.1|1886.9|1883.9|1887.9|1884.9|1886.6|1883.6|92
1640853900000|2021-12-30 08:45:00|1887.3|1884.3|1881.3|1878.3|1887.3|1884.3|1881.3|1878.3|198
1640854200000|2021-12-30 08:50:00|1881.6|1878.6|1883.9|1880.9|1885.3|1882.3|1881.6|1878.6|129
1640854500000|2021-12-30 08:55:00|1883.8|1880.8|1881.9|1878.9|1883.8|1880.8|1881.6|1878.6|48
1640854800000|2021-12-30 09:00:00|1881.8|1878.8|1880.3|1877.3|1882.3|1879.3|1880.3|1877.3|54
1640855100000|2021-12-30 09:05:00|1880.9|1877.9|1881.3|1878.3|1881.3|1878.3|1880.3|1877.3|72
1640855400000|2021-12-30 09:10:00|1880.8|1877.8|1879.2|1876.2|1880.8|1877.8|1879.2|1876.2|38
1640855700000|2021-12-30 09:15:00|1878.9|1875.9|1879.2|1876.2|1880.2|1877.2|1878.9|1875.9|68
1640856000000|2021-12-30 09:20:00|1879.6|1876.6|1878.2|1875.2|1881.2|1878.2|1878.2|1875.2|36
1640856300000|2021-12-30 09:25:00|1877.9|1874.9|1877.2|1874.2|1878.2|1875.2|1877.2|1874.2|55
1640856600000|2021-12-30 09:30:00|1877.9|1874.9|1876.6|1873.6|1878.2|1875.2|1875.9|1872.9|174
1640856900000|2021-12-30 09:35:00|1876.2|1873.2|1876.2|1873.2|1876.6|1873.6|1875.9|1872.9|36
1640857200000|2021-12-30 09:40:00|1875.9|1872.9|1876.6|1873.6|1877.2|1874.2|1875.9|1872.9|42
1640857500000|2021-12-30 09:45:00|1877.2|1874.2|1876.6|1873.6|1877.2|1874.2|1876.6|1873.6|6
1640857800000|2021-12-30 09:50:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1877.1|1874.1|2
1640858100000|2021-12-30 09:55:00|1877.6|1874.6|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|33
1640858400000|2021-12-30 10:00:00|1878.6|1875.6|1878.2|1875.2|1879.2|1876.2|1878.2|1875.2|37
1640858700000|2021-12-30 10:05:00|||||||||3
1640859000000|2021-12-30 10:10:00|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|2
1640859300000|2021-12-30 10:15:00|1878.9|1875.9|1879.2|1876.2|1879.2|1876.2|1878.9|1875.9|14
1640859600000|2021-12-30 10:20:00|1879.9|1876.9|1879.6|1876.6|1880.2|1877.2|1879.2|1876.2|30
1640859900000|2021-12-30 10:25:00|1881.2|1878.2|1881.2|1878.2|1881.2|1878.2|1881.2|1878.2|48
1640860200000|2021-12-30 10:30:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|30
1640860500000|2021-12-30 10:35:00|||||||||5
1640860800000|2021-12-30 10:40:00|1879.9|1876.9|1879.2|1876.2|1879.9|1876.9|1879.1|1876.1|8
1640861100000|2021-12-30 10:45:00|||||||||1
1640861400000|2021-12-30 10:50:00|1878.9|1875.9|1878.2|1875.2|1878.9|1875.9|1878.2|1875.2|16
1640861700000|2021-12-30 10:55:00|1878.5|1875.5|1878.5|1875.5|1878.5|1875.5|1878.2|1875.2|6
1640862000000|2021-12-30 11:00:00|1878.9|1875.9|1878.5|1875.5|1879.2|1876.2|1878.2|1875.2|17
1640862300000|2021-12-30 11:05:00|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|1878.2|1875.2|12
1640862600000|2021-12-30 11:10:00|1878.5|1875.5|1876.5|1873.5|1878.9|1875.9|1876.5|1873.5|29
1640862900000|2021-12-30 11:15:00|1876.9|1873.9|1876.5|1873.5|1877|1874|1876.5|1873.5|4
1640863200000|2021-12-30 11:20:00|1876.2|1873.2|1877.2|1874.2|1877.2|1874.2|1876.2|1873.2|39
1640863500000|2021-12-30 11:25:00|1877.5|1874.5|1878.2|1875.2|1878.2|1875.2|1877.5|1874.5|32
1640863800000|2021-12-30 11:30:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|40
1640864100000|2021-12-30 11:35:00|||||||||26
1640864400000|2021-12-30 11:40:00|1876.9|1873.9|1878.2|1875.2|1878.2|1875.2|1876.9|1873.9|20
1640864700000|2021-12-30 11:45:00|1878|1875|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|6
1640865000000|2021-12-30 11:50:00|1877.9|1874.9|1878.2|1875.2|1878.2|1875.2|1877.2|1874.2|11
1640865300000|2021-12-30 11:55:00|1877.6|1874.6|1880.9|1877.9|1880.9|1877.9|1877.2|1874.2|39
1640865600000|2021-12-30 12:00:00|1880.7|1877.7|1879.2|1876.2|1880.9|1877.9|1879.2|1876.2|19
1640865900000|2021-12-30 12:05:00|1878.9|1875.9|1879.2|1876.2|1879.9|1876.9|1878.9|1875.9|13
1640866200000|2021-12-30 12:10:00|1878.9|1875.9|1879.9|1876.9|1879.9|1876.9|1878.9|1875.9|9
1640866500000|2021-12-30 12:15:00|1879.2|1876.2|1879.9|1876.9|1879.9|1876.9|1879.2|1876.2|18
1640866800000|2021-12-30 12:20:00|1879.5|1876.5|1880.9|1877.9|1880.9|1877.9|1879.2|1876.2|20
1640867100000|2021-12-30 12:25:00|1880.6|1877.6|1879.9|1876.9|1880.6|1877.6|1879.2|1876.2|10
1640867400000|2021-12-30 12:30:00|1880.3|1877.3|1879.2|1876.2|1881.2|1878.2|1879.2|1876.2|88
1640867700000|2021-12-30 12:35:00|1878.8|1875.8|1878.2|1875.2|1878.8|1875.8|1878.2|1875.2|14
1640868000000|2021-12-30 12:40:00|1878.8|1875.8|1879.5|1876.5|1880.2|1877.2|1878.2|1875.2|135
1640868300000|2021-12-30 12:45:00|1879.2|1876.2|1880.2|1877.2|1880.2|1877.2|1879.2|1876.2|15
1640868600000|2021-12-30 12:50:00|1881.2|1878.2|1881.7|1878.7|1881.7|1878.7|1881.2|1878.2|29
1640868900000|2021-12-30 12:55:00|1881.5|1878.5|1879.2|1876.2|1881.5|1878.5|1879.2|1876.2|16
1640869200000|2021-12-30 13:00:00|1880.2|1877.2|1876.8|1873.8|1881.2|1878.2|1876.5|1873.5|192
1640869500000|2021-12-30 13:05:00|1876.5|1873.5|1875.8|1872.8|1877.5|1874.5|1875.8|1872.8|94
1640869800000|2021-12-30 13:10:00|1875.5|1872.5|1872.2|1869.2|1875.8|1872.8|1871.5|1868.5|540
1640870100000|2021-12-30 13:15:00|1872.5|1869.5|1875.8|1872.8|1876.2|1873.2|1872.2|1869.2|109
1640870400000|2021-12-30 13:20:00|1876.2|1873.2|1875.5|1872.5|1876.2|1873.2|1875.5|1872.5|90
1640870700000|2021-12-30 13:25:00|1875.8|1872.8|1875.5|1872.5|1875.8|1872.8|1873.5|1870.5|172
1640871000000|2021-12-30 13:30:00|1875.8|1872.8|1873.5|1870.5|1875.8|1872.8|1872.2|1869.2|175
1640871300000|2021-12-30 13:35:00|1873.2|1870.2|1869.8|1866.8|1873.2|1870.2|1868.1|1865.1|623
1640871600000|2021-12-30 13:40:00|1872.1|1869.1|1872.5|1869.5|1874.5|1871.5|1870.1|1867.1|344
1640871900000|2021-12-30 13:45:00|1872.1|1869.1|1870.1|1867.1|1872.1|1869.1|1869.5|1866.5|402
1640872200000|2021-12-30 13:50:00|1870.5|1867.5|1866.7|1863.7|1870.8|1867.8|1866.4|1863.4|198
1640872500000|2021-12-30 13:55:00|1866.4|1863.4|1867.4|1864.4|1868.1|1865.1|1866.4|1863.4|280
1640872800000|2021-12-30 14:00:00|1868.1|1865.1|1869.1|1866.1|1869.1|1866.1|1866.7|1863.7|353
1640873100000|2021-12-30 14:05:00|1870.1|1867.1|1871.4|1868.4|1872.1|1869.1|1869.1|1866.1|129
1640873400000|2021-12-30 14:10:00|1871.1|1868.1|1868.3|1865.3|1871.8|1868.8|1868.3|1865.3|1224
1640873700000|2021-12-30 14:15:00|1869|1866|1869.7|1866.7|1870|1867|1867.7|1864.7|84
1640874000000|2021-12-30 14:20:00|1870.3|1867.3|1871.5|1868.5|1871.7|1868.7|1869.7|1866.7|126
1640874300000|2021-12-30 14:25:00|1871.7|1868.7|1873.4|1870.4|1874.4|1871.4|1871.3|1868.3|83
1640874600000|2021-12-30 14:30:00|1874.4|1871.4|1873.7|1870.7|1874.7|1871.7|1872.7|1869.7|138
1640874900000|2021-12-30 14:35:00|1874.2|1871.2|1872.7|1869.7|1874.7|1871.7|1872.7|1869.7|126
1640875200000|2021-12-30 14:40:00|1871.7|1868.7|1870.7|1867.7|1871.7|1868.7|1870.4|1867.4|134
1640875500000|2021-12-30 14:45:00|1870.4|1867.4|1874.1|1871.1|1874.1|1871.1|1870.4|1867.4|260
1640875800000|2021-12-30 14:50:00|1875.1|1872.1|1872.7|1869.7|1875.1|1872.1|1872.7|1869.7|42
1640876100000|2021-12-30 14:55:00|1873.1|1870.1|1872.7|1869.7|1873.7|1870.7|1872.7|1869.7|24
1640876400000|2021-12-30 15:00:00|1872.4|1869.4|1867.7|1864.7|1872.7|1869.7|1867.7|1864.7|358
1640876700000|2021-12-30 15:05:00|1866.3|1863.3|1865.3|1862.3|1866.3|1863.3|1864.3|1861.3|164
1640877000000|2021-12-30 15:10:00|1866|1863|1862.3|1859.3|1866.3|1863.3|1862.3|1859.3|247
1640877300000|2021-12-30 15:15:00|1862.6|1859.6|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|205
1640877600000|2021-12-30 15:20:00|1861.3|1858.3|1856.7|1853.7|1861.3|1858.3|1856.3|1853.3|920
1640877900000|2021-12-30 15:25:00|1857|1854|1858.4|1855.4|1859.4|1856.4|1857|1854|528
1640878200000|2021-12-30 15:30:00|1858.7|1855.7|1856.7|1853.7|1860.1|1857.1|1856.7|1853.7|346
1640878500000|2021-12-30 15:35:00|1857.7|1854.7|1855.6|1852.6|1857.7|1854.7|1854.7|1851.7|357
1640878800000|2021-12-30 15:40:00|1855.3|1852.3|1854.3|1851.3|1855.7|1852.7|1853.3|1850.3|279
1640879100000|2021-12-30 15:45:00|1855.3|1852.3|1853.3|1850.3|1855.3|1852.3|1853.3|1850.3|272
1640879400000|2021-12-30 15:50:00|1853|1850|1850.3|1847.3|1853|1850|1849.3|1846.3|444
1640879700000|2021-12-30 15:55:00|1850|1847|1851|1848|1851|1848|1848.3|1845.3|677
1640880000000|2021-12-30 16:00:00|1851.3|1848.3|1852.3|1849.3|1852.3|1849.3|1848.3|1845.3|385
1640880300000|2021-12-30 16:05:00|1852|1849|1855|1852|1855|1852|1851.3|1848.3|256
1640880600000|2021-12-30 16:10:00|1855.3|1852.3|1852.3|1849.3|1855.3|1852.3|1852.3|1849.3|178
1640880900000|2021-12-30 16:15:00|1852.7|1849.7|1857.1|1854.1|1857.1|1854.1|1852.7|1849.7|806
1640881200000|2021-12-30 16:20:00|1856.7|1853.7|1856.4|1853.4|1857.1|1854.1|1855.1|1852.1|795
1640881500000|2021-12-30 16:25:00|1856.1|1853.1|1856.4|1853.4|1857.4|1854.4|1855.4|1852.4|90
1640881800000|2021-12-30 16:30:00|1857.4|1854.4|1858.8|1855.8|1861.4|1858.4|1857.1|1854.1|542
1640882100000|2021-12-30 16:35:00|1857.8|1854.8|1859.8|1856.8|1859.8|1856.8|1856.8|1853.8|147
1640882400000|2021-12-30 16:40:00|1860.2|1857.2|1861.8|1858.8|1861.8|1858.8|1858.2|1855.2|522
1640882700000|2021-12-30 16:45:00|1861.2|1858.2|1859.9|1856.9|1861.5|1858.5|1859.5|1856.5|179
1640883000000|2021-12-30 16:50:00|1859.2|1856.2|1858.2|1855.2|1860.2|1857.2|1858.2|1855.2|234
1640883300000|2021-12-30 16:55:00|1858|1855|1859.6|1856.6|1859.9|1856.9|1857.5|1854.5|291
1640883600000|2021-12-30 17:00:00|1859.9|1856.9|1857.4|1854.4|1859.9|1856.9|1856.6|1853.6|334
1640883900000|2021-12-30 17:05:00|1857.6|1854.6|1859.6|1856.6|1859.6|1856.6|1857.6|1854.6|100
1640884200000|2021-12-30 17:10:00|1859.3|1856.3|1859.6|1856.6|1860.9|1857.9|1858.9|1855.9|168
1640884500000|2021-12-30 17:15:00|1858.9|1855.9|1859.9|1856.9|1859.9|1856.9|1858.6|1855.6|129
1640884800000|2021-12-30 17:20:00|1859.6|1856.6|1860.2|1857.2|1860.7|1857.7|1859.6|1856.6|273
1640885100000|2021-12-30 17:25:00|1860.6|1857.6|1862.6|1859.6|1863.3|1860.3|1860.6|1857.6|211
1640885400000|2021-12-30 17:30:00|1861.9|1858.9|1860.9|1857.9|1861.9|1858.9|1859.9|1856.9|174
1640885700000|2021-12-30 17:35:00|1860.6|1857.6|1859.9|1856.9|1860.6|1857.6|1859.9|1856.9|124
1640886000000|2021-12-30 17:40:00|1860.3|1857.3|1860.9|1857.9|1861.6|1858.6|1859.6|1856.6|214
1640886300000|2021-12-30 17:45:00|1860.6|1857.6|1856.6|1853.6|1860.6|1857.6|1855.9|1852.9|463
1640886600000|2021-12-30 17:50:00|1856.2|1853.2|1865.1|1862.1|1866.1|1863.1|1853.6|1850.6|1474
1640886900000|2021-12-30 17:55:00|1866.1|1863.1|1862.4|1859.4|1866.1|1863.1|1860.8|1857.8|576
1640939400000|2021-12-31 08:30:00|1861.3|1858.3|1868.2|1865.2|1868.7|1865.7|1859|1856|300
1640939700000|2021-12-31 08:35:00|1868|1865|1870.4|1867.4|1871.4|1868.4|1867.4|1864.4|184
1640940000000|2021-12-31 08:40:00|1870.7|1867.7|1872.4|1869.4|1873.7|1870.7|1870.7|1867.7|103
1640940300000|2021-12-31 08:45:00|1872.7|1869.7|1874.4|1871.4|1875.1|1872.1|1872.4|1869.4|62
1640940600000|2021-12-31 08:50:00|1875.1|1872.1|1875.7|1872.7|1876.1|1873.1|1874.1|1871.1|62
1640940900000|2021-12-31 08:55:00|1876.1|1873.1|1875.4|1872.4|1876.1|1873.1|1874.1|1871.1|32
1640941200000|2021-12-31 09:00:00|1875.6|1872.6|1875.1|1872.1|1876.1|1873.1|1873.1|1870.1|69
1640941500000|2021-12-31 09:05:00|1876.1|1873.1|1877.1|1874.1|1877.4|1874.4|1876.1|1873.1|49
1640941800000|2021-12-31 09:10:00|1876.7|1873.7|1875.4|1872.4|1877.1|1874.1|1875.4|1872.4|27
1640942100000|2021-12-31 09:15:00|1875.7|1872.7|1875.9|1872.9|1876.1|1873.1|1875.1|1872.1|28
1640942400000|2021-12-31 09:20:00|1875.7|1872.7|1877.4|1874.4|1877.7|1874.7|1875.4|1872.4|31
1640942700000|2021-12-31 09:25:00|1877|1874|1877.7|1874.7|1880|1877|1877|1874|63
1640943000000|2021-12-31 09:30:00|1878|1875|1875.4|1872.4|1879.7|1876.7|1875.4|1872.4|74
1640943300000|2021-12-31 09:35:00|1876.1|1873.1|1875.4|1872.4|1876.4|1873.4|1875|1872|55
1640943600000|2021-12-31 09:40:00|1876|1873|1875.9|1872.9|1876.4|1873.4|1875.4|1872.4|9
1640943900000|2021-12-31 09:45:00|1876.4|1873.4|1875.7|1872.7|1876.4|1873.4|1875.7|1872.7|5
1640944200000|2021-12-31 09:50:00|1875.4|1872.4|1875.4|1872.4|1876.4|1873.4|1875.4|1872.4|28
1640944500000|2021-12-31 09:55:00|||||||||20
1640944800000|2021-12-31 10:00:00|1875|1872|1874.7|1871.7|1875.2|1872.2|1874|1871|69
1640945100000|2021-12-31 10:05:00|1874.9|1871.9|1875|1872|1875.2|1872.2|1874.7|1871.7|15
1640945400000|2021-12-31 10:10:00|1874.7|1871.7|1873.2|1870.2|1874.7|1871.7|1873|1870|98
1640945700000|2021-12-31 10:15:00|1873.7|1870.7|1873|1870|1874.7|1871.7|1873|1870|66
1640946000000|2021-12-31 10:20:00|1872.9|1869.9|1874|1871|1874|1871|1872.4|1869.4|22
1640946300000|2021-12-31 10:25:00|1874.4|1871.4|1873|1870|1874.4|1871.4|1873|1870|21
1640946600000|2021-12-31 10:30:00|1872.9|1869.9|1873|1870|1873|1870|1872|1869|13
1640946900000|2021-12-31 10:35:00|1872.4|1869.4|1871.4|1868.4|1872.4|1869.4|1871.4|1868.4|23
1640947200000|2021-12-31 10:40:00|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|12
1640947500000|2021-12-31 10:45:00|1871.4|1868.4|1871.4|1868.4|1872.4|1869.4|1871.4|1868.4|22
1640947800000|2021-12-31 10:50:00|1871|1868|1871.7|1868.7|1872.4|1869.4|1871|1868|29
1640948100000|2021-12-31 10:55:00|1871.9|1868.9|1871.7|1868.7|1872.4|1869.4|1871.7|1868.7|21
1640948400000|2021-12-31 11:00:00|1871.4|1868.4|1871.4|1868.4|1871.7|1868.7|1871.4|1868.4|2
1640948700000|2021-12-31 11:05:00|1871.7|1868.7|1871.7|1868.7|1872.4|1869.4|1871.7|1868.7|37
1640949000000|2021-12-31 11:10:00|1871.4|1868.4|1870.7|1867.7|1871.7|1868.7|1870.7|1867.7|85
1640949300000|2021-12-31 11:15:00|1871|1868|1871|1868|1871|1868|1871|1868|25
1640949600000|2021-12-31 11:20:00|1871.3|1868.3|1871|1868|1871.3|1868.3|1871|1868|7
1640949900000|2021-12-31 11:25:00|1871.3|1868.3|1871|1868|1871.3|1868.3|1871|1868|9
1640950200000|2021-12-31 11:30:00|1871.7|1868.7|1871|1868|1871.7|1868.7|1871|1868|56
1640950500000|2021-12-31 11:35:00|||||||||8
1640950800000|2021-12-31 11:40:00|1871.3|1868.3|1871|1868|1871.7|1868.7|1871|1868|6
1640951100000|2021-12-31 11:45:00|||||||||2
1640951400000|2021-12-31 11:50:00|1871.3|1868.3|1871|1868|1871.7|1868.7|1871|1868|37
1640951700000|2021-12-31 11:55:00|1871.3|1868.3|1869|1866|1871.5|1868.5|1868.7|1865.7|209
1640952000000|2021-12-31 12:00:00|1869.3|1866.3|1868|1865|1870.3|1867.3|1867.7|1864.7|195
1640952300000|2021-12-31 12:05:00|1868.3|1865.3|1869|1866|1869|1866|1868.3|1865.3|21
1640952600000|2021-12-31 12:10:00|1869.7|1866.7|1869|1866|1869.7|1866.7|1868.3|1865.3|133
1640952900000|2021-12-31 12:15:00|1869.5|1866.5|1869|1866|1869.7|1866.7|1868.3|1865.3|126
1640953200000|2021-12-31 12:20:00|1868.8|1865.8|1866.7|1863.7|1868.8|1865.8|1866.3|1863.3|429
1640953500000|2021-12-31 12:25:00|1867|1864|1867|1864|1869|1866|1866.3|1863.3|111
1640953800000|2021-12-31 12:30:00|1866.7|1863.7|1868|1865|1868|1865|1866.3|1863.3|43
1640954100000|2021-12-31 12:35:00|1867.7|1864.7|1867|1864|1867.7|1864.7|1867|1864|49
1640954400000|2021-12-31 12:40:00|1867.3|1864.3|1867.7|1864.7|1868|1865|1867|1864|53
1640954700000|2021-12-31 12:45:00|1868|1865|1868|1865|1868.7|1865.7|1867.7|1864.7|24
1640955000000|2021-12-31 12:50:00|1868.3|1865.3|1868|1865|1869|1866|1868|1865|67
1640955300000|2021-12-31 12:55:00|1868.3|1865.3|1864|1861|1868.7|1865.7|1864|1861|118
1640955600000|2021-12-31 13:00:00|1864.3|1861.3|1865|1862|1865|1862|1861.1|1858.1|264
1640955900000|2021-12-31 13:05:00|1864.7|1861.7|1865.7|1862.7|1866|1863|1863|1860|130
1640956200000|2021-12-31 13:10:00|1865.2|1862.2|1866|1863|1866.7|1863.7|1860.8|1857.8|200
1640956500000|2021-12-31 13:15:00|1865.5|1862.5|1866.3|1863.3|1868.7|1865.7|1865|1862|70
1640956800000|2021-12-31 13:20:00|1866.7|1863.7|1868|1865|1869.1|1866.1|1866.7|1863.7|117
1640957100000|2021-12-31 13:25:00|1868.3|1865.3|1871.8|1868.8|1872|1869|1868.3|1865.3|136
1640957400000|2021-12-31 13:30:00|1872.3|1869.3|1872.3|1869.3|1873|1870|1871|1868|165
1640957700000|2021-12-31 13:35:00|1871.3|1868.3|1872.3|1869.3|1873|1870|1871|1868|60
1640958000000|2021-12-31 13:40:00|1872|1869|1872.3|1869.3|1873|1870|1872|1869|28
1640958300000|2021-12-31 13:45:00|1872.5|1869.5|1872.6|1869.6|1873.3|1870.3|1871.1|1868.1|78
1640958600000|2021-12-31 13:50:00|1873|1870|1873|1870|1873.6|1870.6|1872.3|1869.3|45
1640958900000|2021-12-31 13:55:00|1873.3|1870.3|1869.9|1866.9|1873.3|1870.3|1869.9|1866.9|66
1640959200000|2021-12-31 14:00:00|1869.6|1866.6|1867.9|1864.9|1869.6|1866.6|1866.2|1863.2|250
1640959500000|2021-12-31 14:05:00|1868.4|1865.4|1866.2|1863.2|1868.9|1865.9|1866.2|1863.2|91
1640959800000|2021-12-31 14:10:00|1866.6|1863.6|1869.3|1866.3|1869.3|1866.3|1866.6|1863.6|75
1640960100000|2021-12-31 14:15:00|1869.9|1866.9|1867.5|1864.5|1869.9|1866.9|1867.5|1864.5|88
1640960400000|2021-12-31 14:20:00|1867.2|1864.2|1868.2|1865.2|1868.9|1865.9|1866.6|1863.6|54
1640960700000|2021-12-31 14:25:00|1866.9|1863.9|1866.9|1863.9|1867.9|1864.9|1866.2|1863.2|90
1640961000000|2021-12-31 14:30:00|1867.2|1864.2|1871.3|1868.3|1871.3|1868.3|1866.9|1863.9|250
1640961300000|2021-12-31 14:35:00|1871.6|1868.6|1867.5|1864.5|1872.3|1869.3|1867.5|1864.5|439
1640961600000|2021-12-31 14:40:00|1867.9|1864.9|1869.2|1866.2|1869.7|1866.7|1867.9|1864.9|85
1640961900000|2021-12-31 14:45:00|1869.9|1866.9|1862.5|1859.5|1869.9|1866.9|1861.5|1858.5|248
1640962200000|2021-12-31 14:50:00|1862.9|1859.9|1866.5|1863.5|1866.5|1863.5|1862.9|1859.9|134
1640962500000|2021-12-31 14:55:00|1865.9|1862.9|1862.9|1859.9|1866.6|1863.6|1862.9|1859.9|165
1640962800000|2021-12-31 15:00:00|1862.3|1859.3|1866.6|1863.6|1866.9|1863.9|1861.9|1858.9|218
1640963100000|2021-12-31 15:05:00|1866.4|1863.4|1866.9|1863.9|1866.9|1863.9|1865.9|1862.9|37
1640963400000|2021-12-31 15:10:00|1865.9|1862.9|1864.5|1861.5|1865.9|1862.9|1864.2|1861.2|71
1640963700000|2021-12-31 15:15:00|1864.6|1861.6|1864.9|1861.9|1864.9|1861.9|1863.7|1860.7|59
1640964000000|2021-12-31 15:20:00|1863.9|1860.9|1863.9|1860.9|1864.2|1861.2|1862.9|1859.9|36
1640964300000|2021-12-31 15:25:00|1862.9|1859.9|1861.9|1858.9|1863.9|1860.9|1859.9|1856.9|410
1640964600000|2021-12-31 15:30:00|1862.6|1859.6|1863.4|1860.4|1863.9|1860.9|1862.6|1859.6|140
1640964900000|2021-12-31 15:35:00|1863.2|1860.2|1864.9|1861.9|1865.9|1862.9|1860.9|1857.9|345
1640965200000|2021-12-31 15:40:00|1865.3|1862.3|1866.6|1863.6|1866.9|1863.9|1865.3|1862.3|127
1640965500000|2021-12-31 15:45:00|1865.9|1862.9|1864.3|1861.3|1866.9|1863.9|1864.3|1861.3|83
1640965800000|2021-12-31 15:50:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|92
1640966100000|2021-12-31 15:55:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|128
1640966400000|2021-12-31 16:00:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|244
1640966700000|2021-12-31 16:05:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|49
1640967000000|2021-12-31 16:10:00|1864.6|1861.6|1865.3|1862.3|1865.3|1862.3|1864.6|1861.6|120
1640967300000|2021-12-31 16:15:00|1865.6|1862.6|1864.3|1861.3|1866.6|1863.6|1864.3|1861.3|89
1640967600000|2021-12-31 16:20:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|91
1640967900000|2021-12-31 16:25:00|1864.6|1861.6|1864.9|1861.9|1865.6|1862.6|1864.3|1861.3|49
1640968200000|2021-12-31 16:30:00|1864.6|1861.6|1864.9|1861.9|1865.6|1862.6|1864.3|1861.3|161
1640968500000|2021-12-31 16:35:00|1865.3|1862.3|1864.3|1861.3|1865.6|1862.6|1864.3|1861.3|79
1640968800000|2021-12-31 16:40:00|1864.6|1861.6|1864.6|1861.6|1865.3|1862.3|1864.3|1861.3|45
1640969100000|2021-12-31 16:45:00|1864.3|1861.3|1865.9|1862.9|1865.9|1862.9|1864.3|1861.3|69
1640969400000|2021-12-31 16:50:00|1865.6|1862.6|1864.3|1861.3|1865.6|1862.6|1864.3|1861.3|79
1640969700000|2021-12-31 16:55:00|1864.6|1861.6|1864.3|1861.3|1864.6|1861.6|1864.3|1861.3|36
1640970000000|2021-12-31 17:00:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1864.3|1861.3|32
1640970300000|2021-12-31 17:05:00|1865.3|1862.3|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|170
1640970600000|2021-12-31 17:10:00|||||||||62
1640970900000|2021-12-31 17:15:00|1864.6|1861.6|1864.9|1861.9|1865.9|1862.9|1864.6|1861.6|151
1640971200000|2021-12-31 17:20:00|1864.6|1861.6|1864.3|1861.3|1865.9|1862.9|1864.3|1861.3|174
1640971500000|2021-12-31 17:25:00|1864.6|1861.6|1862.9|1859.9|1865.6|1862.6|1862.9|1859.9|147
1640971800000|2021-12-31 17:30:00|1863.3|1860.3|1867.3|1864.3|1867.3|1864.3|1863.3|1860.3|115
1640972100000|2021-12-31 17:35:00|1867.9|1864.9|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|244
1640972400000|2021-12-31 17:40:00|1868.2|1865.2|1871.2|1868.2|1871.2|1868.2|1868.2|1865.2|280
1640972700000|2021-12-31 17:45:00|1871.6|1868.6|1869.9|1866.9|1871.6|1868.6|1867.9|1864.9|189
1640973000000|2021-12-31 17:50:00|1869.5|1866.5|1865.2|1862.2|1877.6|1874.6|1865.2|1862.2|3430
1640973300000|2021-12-31 17:55:00|1866.2|1863.2|1866.8|1863.8|1869.2|1866.2|1864.5|1861.5|585
1641213000000|2022-01-03 12:30:00|1872.7|1869.7|1871.7|1868.7|1872.7|1869.7|1870.5|1867.5|46
1641213300000|2022-01-03 12:35:00|1872.4|1869.4|1874.4|1871.4|1877.5|1874.5|1872.4|1869.4|276
1641213600000|2022-01-03 12:40:00|1875.1|1872.1|1872.4|1869.4|1875.1|1872.1|1872.4|1869.4|32
1641213900000|2022-01-03 12:45:00|1874.1|1871.1|1875.1|1872.1|1875.1|1872.1|1874.1|1871.1|117
1641214200000|2022-01-03 12:50:00|1875.7|1872.7|1880.9|1877.9|1883.1|1880.1|1875.7|1872.7|205
1641214500000|2022-01-03 12:55:00|1880.7|1877.7|1879.6|1876.6|1880.7|1877.7|1878.4|1875.4|145
1641214800000|2022-01-03 13:00:00|1879.9|1876.9|1866.4|1863.4|1879.9|1876.9|1866.4|1863.4|277
1641215100000|2022-01-03 13:05:00|1866.1|1863.1|1865.7|1862.7|1866.4|1863.4|1864.1|1861.1|164
1641215400000|2022-01-03 13:10:00|1865.2|1862.2|1859.4|1856.4|1865.4|1862.4|1859.4|1856.4|486
1641215700000|2022-01-03 13:15:00|1859.1|1856.1|1857.9|1854.9|1859.4|1856.4|1857.1|1854.1|402
1641216000000|2022-01-03 13:20:00|1858.1|1855.1|1857.7|1854.7|1859.1|1856.1|1857.4|1854.4|156
1641216300000|2022-01-03 13:25:00|1858.1|1855.1|1857.7|1854.7|1859.4|1856.4|1857.7|1854.7|171
1641216600000|2022-01-03 13:30:00|1857.4|1854.4|1860.1|1857.1|1860.1|1857.1|1856.7|1853.7|189
1641216900000|2022-01-03 13:35:00|1860.4|1857.4|1860.1|1857.1|1860.7|1857.7|1860.1|1857.1|91
1641217200000|2022-01-03 13:40:00|1859.1|1856.1|1860.1|1857.1|1862.1|1859.1|1859.1|1856.1|144
1641217500000|2022-01-03 13:45:00|1860.7|1857.7|1859.4|1856.4|1861.1|1858.1|1859.4|1856.4|112
1641217800000|2022-01-03 13:50:00|1859|1856|1856|1853|1860|1857|1856|1853|299
1641218100000|2022-01-03 13:55:00|1856.4|1853.4|1855|1852|1856.4|1853.4|1855|1852|132
1641218400000|2022-01-03 14:00:00|1854.7|1851.7|1854|1851|1854.7|1851.7|1853.7|1850.7|129
1641218700000|2022-01-03 14:05:00|1854.4|1851.4|1856|1853|1856.4|1853.4|1854|1851|240
1641219000000|2022-01-03 14:10:00|1856.4|1853.4|1854.4|1851.4|1856.4|1853.4|1854.4|1851.4|122
1641219300000|2022-01-03 14:15:00|1854.7|1851.7|1858.4|1855.4|1859.4|1856.4|1854.7|1851.7|231
1641219600000|2022-01-03 14:20:00|1858|1855|1859|1856|1859.4|1856.4|1858|1855|39
1641219900000|2022-01-03 14:25:00|1859.4|1856.4|1861.7|1858.7|1863.7|1860.7|1859|1856|126
1641220200000|2022-01-03 14:30:00|1860.7|1857.7|1870.1|1867.1|1870.1|1867.1|1860.2|1857.2|291
1641220500000|2022-01-03 14:35:00|1870.4|1867.4|1869.7|1866.7|1872.4|1869.4|1869.7|1866.7|192
1641220800000|2022-01-03 14:40:00|1870.4|1867.4|1872.4|1869.4|1872.7|1869.7|1870.4|1867.4|246
1641221100000|2022-01-03 14:45:00|1873|1870|1874.1|1871.1|1874.4|1871.4|1872.7|1869.7|159
1641221400000|2022-01-03 14:50:00|1874.4|1871.4|1875.7|1872.7|1878.1|1875.1|1874.1|1871.1|400
1641221700000|2022-01-03 14:55:00|1876.1|1873.1|1877.1|1874.1|1877.1|1874.1|1873.7|1870.7|243
1641222000000|2022-01-03 15:00:00|1877.4|1874.4|1876.4|1873.4|1878.1|1875.1|1874.4|1871.4|212
1641222300000|2022-01-03 15:05:00|1876.7|1873.7|1874.4|1871.4|1877.9|1874.9|1872.9|1869.9|288
1641222600000|2022-01-03 15:10:00|1874.1|1871.1|1877.4|1874.4|1879.7|1876.7|1873.1|1870.1|281
1641222900000|2022-01-03 15:15:00|1877.1|1874.1|1874.4|1871.4|1877.1|1874.1|1870.9|1867.9|222
1641223200000|2022-01-03 15:20:00|1874.7|1871.7|1877.4|1874.4|1878.1|1875.1|1874.4|1871.4|146
1641223500000|2022-01-03 15:25:00|1877.7|1874.7|1875.4|1872.4|1878.7|1875.7|1875.4|1872.4|275
1641223800000|2022-01-03 15:30:00|1875|1872|1873.4|1870.4|1876|1873|1873.4|1870.4|156
1641224100000|2022-01-03 15:35:00|1873.7|1870.7|1869.7|1866.7|1876.4|1873.4|1869.3|1866.3|592
1641224400000|2022-01-03 15:40:00|1870.3|1867.3|1870.3|1867.3|1873|1870|1870.3|1867.3|165
1641224700000|2022-01-03 15:45:00|1870|1867|1867.3|1864.3|1870|1867|1866.8|1863.8|192
1641225000000|2022-01-03 15:50:00|1867|1864|1865.7|1862.7|1867|1864|1865.3|1862.3|99
1641225300000|2022-01-03 15:55:00|1865|1862|1863.7|1860.7|1865|1862|1863|1860|189
1641225600000|2022-01-03 16:00:00|1863.3|1860.3|1857.7|1854.7|1863.3|1860.3|1857.7|1854.7|280
1641225900000|2022-01-03 16:05:00|1856.7|1853.7|1857.7|1854.7|1857.7|1854.7|1856.7|1853.7|144
1641226200000|2022-01-03 16:10:00|1858|1855|1857.7|1854.7|1858.3|1855.3|1857.7|1854.7|147
1641226500000|2022-01-03 16:15:00|1856.7|1853.7|1855|1852|1856.7|1853.7|1855|1852|331
1641226800000|2022-01-03 16:20:00|1853.7|1850.7|1854.7|1851.7|1855|1852|1853.3|1850.3|574
1641227100000|2022-01-03 16:25:00|1854.3|1851.3|1853|1850|1854.3|1851.3|1853|1850|103
1641227400000|2022-01-03 16:30:00|1853.3|1850.3|1853.7|1850.7|1854|1851|1853.3|1850.3|81
1641227700000|2022-01-03 16:35:00|1853.3|1850.3|1853|1850|1853.3|1850.3|1853|1850|150
1641228000000|2022-01-03 16:40:00|1853.7|1850.7|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|198
1641228300000|2022-01-03 16:45:00|1855|1852|1857.3|1854.3|1858.3|1855.3|1854.8|1851.8|232
1641228600000|2022-01-03 16:50:00|1857.7|1854.7|1856.7|1853.7|1857.7|1854.7|1856.7|1853.7|215
1641228900000|2022-01-03 16:55:00|1857|1854|1856.7|1853.7|1860|1857|1856.7|1853.7|191
1641229200000|2022-01-03 17:00:00|1856.5|1853.5|1858.3|1855.3|1858.3|1855.3|1856.3|1853.3|81
1641229500000|2022-01-03 17:05:00|1859|1856|1859.7|1856.7|1861|1858|1858.7|1855.7|173
1641229800000|2022-01-03 17:10:00|1860|1857|1859.3|1856.3|1860|1857|1859.2|1856.2|94
1641230100000|2022-01-03 17:15:00|1859.7|1856.7|1858.3|1855.3|1860|1857|1858.3|1855.3|161
1641230400000|2022-01-03 17:20:00|||||||||26
1641230700000|2022-01-03 17:25:00|1859.3|1856.3|1862|1859|1864.3|1861.3|1859.3|1856.3|190
1641231000000|2022-01-03 17:30:00|1862.3|1859.3|1862.7|1859.7|1863.3|1860.3|1861.3|1858.3|144
1641231300000|2022-01-03 17:35:00|1862|1859|1860.3|1857.3|1862|1859|1860|1857|103
1641231600000|2022-01-03 17:40:00|1859.7|1856.7|1862.3|1859.3|1862.3|1859.3|1859|1856|167
1641231900000|2022-01-03 17:45:00|1861.7|1858.7|1859.3|1856.3|1861.7|1858.7|1859.3|1856.3|138
1641232200000|2022-01-03 17:50:00|1859.7|1856.7|1860|1857|1861.3|1858.3|1858.3|1855.3|838
1641232500000|2022-01-03 17:55:00|1859.7|1856.7|1861.7|1858.7|1863.3|1860.3|1859.7|1856.7|662
1641285000000|2022-01-04 08:30:00|1864.6|1861.6|1860.2|1857.2|1866.2|1863.2|1859.2|1856.2|214
1641285300000|2022-01-04 08:35:00|1860.9|1857.9|1861.2|1858.2|1861.2|1858.2|1860.2|1857.2|68
1641285600000|2022-01-04 08:40:00|1860.9|1857.9|1859.9|1856.9|1860.9|1857.9|1857.9|1854.9|64
1641285900000|2022-01-04 08:45:00|1860.5|1857.5|1862.4|1859.4|1864.1|1861.1|1860.2|1857.2|172
1641286200000|2022-01-04 08:50:00|1862.2|1859.2|1865.1|1862.1|1865.2|1862.2|1860.4|1857.4|112
1641286500000|2022-01-04 08:55:00|1865.2|1862.2|1866.2|1863.2|1867.9|1864.9|1863.2|1860.2|100
1641286800000|2022-01-04 09:00:00|1865.9|1862.9|1865.5|1862.5|1865.9|1862.9|1865.2|1862.2|18
1641287100000|2022-01-04 09:05:00|1866.4|1863.4|1866.9|1863.9|1866.9|1863.9|1866.4|1863.4|20
1641287400000|2022-01-04 09:10:00|1867.5|1864.5|1867.5|1864.5|1867.5|1864.5|1867.4|1864.4|33
1641287700000|2022-01-04 09:15:00|1867.2|1864.2|1867.5|1864.5|1868.5|1865.5|1866.9|1863.9|24
1641288000000|2022-01-04 09:20:00|1867.4|1864.4|1866.9|1863.9|1867.5|1864.5|1866.5|1863.5|23
1641288300000|2022-01-04 09:25:00|1866.2|1863.2|1864.9|1861.9|1866.2|1863.2|1864.9|1861.9|27
1641288600000|2022-01-04 09:30:00|1864.5|1861.5|1862.2|1859.2|1864.5|1861.5|1861.5|1858.5|180
1641288900000|2022-01-04 09:35:00|1863.2|1860.2|1862.9|1859.9|1863.2|1860.2|1862.9|1859.9|42
1641289200000|2022-01-04 09:40:00|1863.2|1860.2|1866.5|1863.5|1866.5|1863.5|1863.2|1860.2|73
1641289500000|2022-01-04 09:45:00|1867.5|1864.5|1864.5|1861.5|1867.9|1864.9|1864.5|1861.5|126
1641289800000|2022-01-04 09:50:00|1864.2|1861.2|1866.5|1863.5|1866.5|1863.5|1863.9|1860.9|28
1641290100000|2022-01-04 09:55:00|1866.9|1863.9|1865.9|1862.9|1867.9|1864.9|1865.5|1862.5|110
1641290400000|2022-01-04 10:00:00|1865.4|1862.4|1861.2|1858.2|1865.4|1862.4|1860.9|1857.9|194
1641290700000|2022-01-04 10:05:00|1861.7|1858.7|1859.5|1856.5|1861.9|1858.9|1859.5|1856.5|277
1641291000000|2022-01-04 10:10:00|1859.9|1856.9|1860.9|1857.9|1861.5|1858.5|1859.9|1856.9|20
1641291300000|2022-01-04 10:15:00|1860.5|1857.5|1860.9|1857.9|1861.9|1858.9|1860.5|1857.5|117
1641291600000|2022-01-04 10:20:00|1861.2|1858.2|1861.9|1858.9|1861.9|1858.9|1861.2|1858.2|35
1641291900000|2022-01-04 10:25:00|1862.2|1859.2|1861.9|1858.9|1862.2|1859.2|1861.5|1858.5|23
1641292200000|2022-01-04 10:30:00|1861.5|1858.5|1861.9|1858.9|1861.9|1858.9|1861.5|1858.5|3
1641292500000|2022-01-04 10:35:00|1862.9|1859.9|1862.5|1859.5|1862.9|1859.9|1861.9|1858.9|70
1641292800000|2022-01-04 10:40:00|||||||||6
1641293100000|2022-01-04 10:45:00|1862.9|1859.9|1862.9|1859.9|1862.9|1859.9|1862.5|1859.5|2
1641293400000|2022-01-04 10:50:00|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|1862.5|1859.5|2
1641293700000|2022-01-04 10:55:00|1862.9|1859.9|1866.5|1863.5|1866.9|1863.9|1862.5|1859.5|70
1641294000000|2022-01-04 11:00:00|||||||||10
1641294300000|2022-01-04 11:05:00|||||||||10
1641294600000|2022-01-04 11:10:00|||||||||5
1641294900000|2022-01-04 11:15:00|1867.5|1864.5|1867.9|1864.9|1869.5|1866.5|1867.5|1864.5|238
1641295200000|2022-01-04 11:20:00|1867.5|1864.5|1867.2|1864.2|1867.5|1864.5|1866.5|1863.5|11
1641295500000|2022-01-04 11:25:00|1866.9|1863.9|1867.2|1864.2|1867.5|1864.5|1866.5|1863.5|39
1641295800000|2022-01-04 11:30:00|1866.9|1863.9|1867.2|1864.2|1868.5|1865.5|1866.5|1863.5|125
1641296100000|2022-01-04 11:35:00|1867.5|1864.5|1867.9|1864.9|1868.2|1865.2|1867.5|1864.5|17
1641296400000|2022-01-04 11:40:00|1867.5|1864.5|1866.5|1863.5|1867.5|1864.5|1866.5|1863.5|33
1641296700000|2022-01-04 11:45:00|1866.9|1863.9|1863.2|1860.2|1867.2|1864.2|1862.2|1859.2|310
1641297000000|2022-01-04 11:50:00|1863.5|1860.5|1864.2|1861.2|1864.2|1861.2|1863.5|1860.5|22
1641297300000|2022-01-04 11:55:00|||||||||11
1641297600000|2022-01-04 12:00:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1863.9|1860.9|3
1641297900000|2022-01-04 12:05:00|1863.9|1860.9|1864.2|1861.2|1864.2|1861.2|1863.2|1860.2|31
1641298200000|2022-01-04 12:10:00|1864|1861|1864.2|1861.2|1864.5|1861.5|1863.7|1860.7|13
1641298500000|2022-01-04 12:15:00|||||||||11
1641298800000|2022-01-04 12:20:00|1863.7|1860.7|1864.2|1861.2|1864.2|1861.2|1863.5|1860.5|46
1641299100000|2022-01-04 12:25:00|1864.7|1861.7|1863.5|1860.5|1866.2|1863.2|1863.5|1860.5|60
1641299400000|2022-01-04 12:30:00|1863.2|1860.2|1863.2|1860.2|1864.2|1861.2|1862.5|1859.5|16
1641299700000|2022-01-04 12:35:00|1862.5|1859.5|1862.2|1859.2|1862.5|1859.5|1862.2|1859.2|19
1641300000000|2022-01-04 12:40:00|1863.2|1860.2|1862.5|1859.5|1863.2|1860.2|1862.2|1859.2|24
1641300300000|2022-01-04 12:45:00|1862.2|1859.2|1864.2|1861.2|1864.2|1861.2|1862.2|1859.2|23
1641300600000|2022-01-04 12:50:00|1864|1861|1862.4|1859.4|1864.2|1861.2|1861.9|1858.9|79
1641300900000|2022-01-04 12:55:00|1862.5|1859.5|1861.2|1858.2|1862.5|1859.5|1860.2|1857.2|71
1641301200000|2022-01-04 13:00:00|1860.2|1857.2|1859.5|1856.5|1861.5|1858.5|1857.5|1854.5|317
1641301500000|2022-01-04 13:05:00|1860.5|1857.5|1860.5|1857.5|1861.5|1858.5|1859.5|1856.5|141
1641301800000|2022-01-04 13:10:00|1860.2|1857.2|1858.2|1855.2|1860.2|1857.2|1856.5|1853.5|360
1641302100000|2022-01-04 13:15:00|1857.5|1854.5|1858.5|1855.5|1858.5|1855.5|1856.9|1853.9|184
1641302400000|2022-01-04 13:20:00|1859.5|1856.5|1861.5|1858.5|1863.5|1860.5|1858.5|1855.5|538
1641302700000|2022-01-04 13:25:00|1861.2|1858.2|1860.2|1857.2|1861.9|1858.9|1859.5|1856.5|188
1641303000000|2022-01-04 13:30:00|1860.5|1857.5|1861.2|1858.2|1862.9|1859.9|1860.5|1857.5|238
1641303300000|2022-01-04 13:35:00|1860.9|1857.9|1861.9|1858.9|1862.2|1859.2|1859.9|1856.9|126
1641303600000|2022-01-04 13:40:00|1862.2|1859.2|1863.9|1860.9|1864.9|1861.9|1862.2|1859.2|203
1641303900000|2022-01-04 13:45:00|1864.2|1861.2|1863.2|1860.2|1864.9|1861.9|1862.2|1859.2|395
1641304200000|2022-01-04 13:50:00|1863.5|1860.5|1864.9|1861.9|1864.9|1861.9|1862.9|1859.9|120
1641304500000|2022-01-04 13:55:00|1864.5|1861.5|1863.9|1860.9|1864.9|1861.9|1863.9|1860.9|139
1641304800000|2022-01-04 14:00:00|1864.5|1861.5|1859.5|1856.5|1864.9|1861.9|1859.2|1856.2|279
1641305100000|2022-01-04 14:05:00|1860.5|1857.5|1857.2|1854.2|1860.5|1857.5|1856.2|1853.2|485
1641305400000|2022-01-04 14:10:00|1856.5|1853.5|1857.2|1854.2|1857.9|1854.9|1856.5|1853.5|214
1641305700000|2022-01-04 14:15:00|1856.9|1853.9|1858.2|1855.2|1858.2|1855.2|1856.5|1853.5|155
1641306000000|2022-01-04 14:20:00|1857.9|1854.9|1856.9|1853.9|1857.9|1854.9|1856.2|1853.2|214
1641306300000|2022-01-04 14:25:00|1856.5|1853.5|1855.2|1852.2|1857.5|1854.5|1855.2|1852.2|205
1641306600000|2022-01-04 14:30:00|1855.5|1852.5|1859.2|1856.2|1859.9|1856.9|1852.2|1849.2|1016
1641306900000|2022-01-04 14:35:00|1859.9|1856.9|1859.9|1856.9|1862.2|1859.2|1858.5|1855.5|626
1641307200000|2022-01-04 14:40:00|1860.2|1857.2|1862.9|1859.9|1863.9|1860.9|1858.7|1855.7|346
1641307500000|2022-01-04 14:45:00|1863.2|1860.2|1863.2|1860.2|1863.9|1860.9|1861.9|1858.9|549
1641307800000|2022-01-04 14:50:00|1863.5|1860.5|1861.9|1858.9|1865.2|1862.2|1861.9|1858.9|353
1641308100000|2022-01-04 14:55:00|1862.9|1859.9|1859.7|1856.7|1862.9|1859.9|1858.9|1855.9|581
1641308400000|2022-01-04 15:00:00|1859.5|1856.5|1857.9|1854.9|1860.2|1857.2|1857.2|1854.2|270
1641308700000|2022-01-04 15:05:00|1858.2|1855.2|1857.9|1854.9|1858.4|1855.4|1856.9|1853.9|286
1641309000000|2022-01-04 15:10:00|1858.2|1855.2|1859.9|1856.9|1861.9|1858.9|1858.2|1855.2|444
1641309300000|2022-01-04 15:15:00|1860.9|1857.9|1856.5|1853.5|1860.9|1857.9|1856.5|1853.5|283
1641309600000|2022-01-04 15:20:00|1856.9|1853.9|1857.2|1854.2|1858.2|1855.2|1856.5|1853.5|363
1641309900000|2022-01-04 15:25:00|1857.5|1854.5|1855.9|1852.9|1857.7|1854.7|1854.9|1851.9|306
1641310200000|2022-01-04 15:30:00|1856.2|1853.2|1855.9|1852.9|1856.9|1853.9|1855.9|1852.9|156
1641310500000|2022-01-04 15:35:00|1854.9|1851.9|1853.9|1850.9|1855.5|1852.5|1853.2|1850.2|639
1641310800000|2022-01-04 15:40:00|1853.7|1850.7|1853.9|1850.9|1853.9|1850.9|1852.9|1849.9|461
1641311100000|2022-01-04 15:45:00|1854.9|1851.9|1853.5|1850.5|1854.9|1851.9|1853.5|1850.5|368
1641311400000|2022-01-04 15:50:00|1853.9|1850.9|1852.7|1849.7|1854.2|1851.2|1852.2|1849.2|376
1641311700000|2022-01-04 15:55:00|1852.5|1849.5|1852.5|1849.5|1854.2|1851.2|1852.2|1849.2|376
1641312000000|2022-01-04 16:00:00|1852.2|1849.2|1849.9|1846.9|1852.5|1849.5|1849.9|1846.9|602
1641312300000|2022-01-04 16:05:00|1850.9|1847.9|1850.2|1847.2|1851.2|1848.2|1850.2|1847.2|224
1641312600000|2022-01-04 16:10:00|1850.5|1847.5|1850.5|1847.5|1851.5|1848.5|1850.2|1847.2|257
1641312900000|2022-01-04 16:15:00|1850.9|1847.9|1849.9|1846.9|1851.5|1848.5|1849.9|1846.9|659
1641313200000|2022-01-04 16:20:00|1848.9|1845.9|1848.9|1845.9|1849.2|1846.2|1848.9|1845.9|292
1641313500000|2022-01-04 16:25:00|1849.2|1846.2|1848.9|1845.9|1849.2|1846.2|1848.9|1845.9|138
1641313800000|2022-01-04 16:30:00|1848.5|1845.5|1846.5|1843.5|1848.5|1845.5|1846.5|1843.5|361
1641314100000|2022-01-04 16:35:00|1845.5|1842.5|1846.5|1843.5|1847.5|1844.5|1845.5|1842.5|314
1641314400000|2022-01-04 16:40:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1846.5|1843.5|261
1641314700000|2022-01-04 16:45:00|1846.8|1843.8|1847.5|1844.5|1848.5|1845.5|1846.5|1843.5|180
1641315000000|2022-01-04 16:50:00|1847.8|1844.8|1848.2|1845.2|1849.5|1846.5|1847.8|1844.8|166
1641315300000|2022-01-04 16:55:00|1849.5|1846.5|1849.5|1846.5|1851.5|1848.5|1849.3|1846.3|280
1641315600000|2022-01-04 17:00:00|1849.9|1846.9|1850.8|1847.8|1851.5|1848.5|1849.5|1846.5|222
1641315900000|2022-01-04 17:05:00|1850.5|1847.5|1852.5|1849.5|1852.5|1849.5|1849.5|1846.5|261
1641316200000|2022-01-04 17:10:00|1852.2|1849.2|1851.5|1848.5|1852.8|1849.8|1851.2|1848.2|318
1641316500000|2022-01-04 17:15:00|1851.8|1848.8|1851.5|1848.5|1852.5|1849.5|1851.5|1848.5|180
1641316800000|2022-01-04 17:20:00|1851.2|1848.2|1852.8|1849.8|1852.8|1849.8|1850.5|1847.5|198
1641317100000|2022-01-04 17:25:00|1852.5|1849.5|1853.8|1850.8|1854.2|1851.2|1851.5|1848.5|302
1641317400000|2022-01-04 17:30:00|1853.5|1850.5|1851.2|1848.2|1853.8|1850.8|1851.2|1848.2|310
1641317700000|2022-01-04 17:35:00|1851.5|1848.5|1854.8|1851.8|1854.8|1851.8|1850.5|1847.5|250
1641318000000|2022-01-04 17:40:00|1854.5|1851.5|1855.8|1852.8|1855.8|1852.8|1852.8|1849.8|349
1641318300000|2022-01-04 17:45:00|1855.5|1852.5|1857.8|1854.8|1861.2|1858.2|1855.5|1852.5|736
1641318600000|2022-01-04 17:50:00|1858.2|1855.2|1858.2|1855.2|1861.2|1858.2|1856.5|1853.5|1733
1641318900000|2022-01-04 17:55:00|1857.8|1854.8|1855.5|1852.5|1857.8|1854.8|1854.3|1851.3|654
1641371400000|2022-01-05 08:30:00|1859.7|1856.7|1847.7|1844.7|1860.7|1857.7|1847.7|1844.7|509
1641371700000|2022-01-05 08:35:00|1848.4|1845.4|1844.7|1841.7|1849.2|1846.2|1844.1|1841.1|1411
1641372000000|2022-01-05 08:40:00|1843.7|1840.7|1844.2|1841.2|1845.4|1842.4|1843.4|1840.4|321
1641372300000|2022-01-05 08:45:00|1844.4|1841.4|1843.4|1840.4|1845.9|1842.9|1843.1|1840.1|488
1641372600000|2022-01-05 08:50:00|1844.1|1841.1|1844|1841|1844.7|1841.7|1843.1|1840.1|260
1641372900000|2022-01-05 08:55:00|1843.9|1840.9|1844.7|1841.7|1845|1842|1843.9|1840.9|93
1641373200000|2022-01-05 09:00:00|1844.5|1841.5|1844|1841|1845.7|1842.7|1843.7|1840.7|165
1641373500000|2022-01-05 09:05:00|1843.7|1840.7|1843.7|1840.7|1844.4|1841.4|1843.4|1840.4|91
1641373800000|2022-01-05 09:10:00|1844.7|1841.7|1845|1842|1845.4|1842.4|1844.4|1841.4|87
1641374100000|2022-01-05 09:15:00|1845.2|1842.2|1845.7|1842.7|1845.7|1842.7|1844.4|1841.4|59
1641374400000|2022-01-05 09:20:00|1845.2|1842.2|1845|1842|1845.2|1842.2|1844|1841|118
1641374700000|2022-01-05 09:25:00|1845.7|1842.7|1848|1845|1849|1846|1845.7|1842.7|139
1641375000000|2022-01-05 09:30:00|1848.2|1845.2|1847.7|1844.7|1849.4|1846.4|1847|1844|101
1641375300000|2022-01-05 09:35:00|1848|1845|1847|1844|1848|1845|1846|1843|78
1641375600000|2022-01-05 09:40:00|1846.4|1843.4|1847.2|1844.2|1847.4|1844.4|1846|1843|51
1641375900000|2022-01-05 09:45:00|1847|1844|1846.7|1843.7|1847.4|1844.4|1846.4|1843.4|14
1641376200000|2022-01-05 09:50:00|1847|1844|1846.4|1843.4|1847.7|1844.7|1846.4|1843.4|25
1641376500000|2022-01-05 09:55:00|1846.7|1843.7|1847|1844|1847.4|1844.4|1846.4|1843.4|65
1641376800000|2022-01-05 10:00:00|1847.4|1844.4|1848|1845|1848.4|1845.4|1847.4|1844.4|31
1641377100000|2022-01-05 10:05:00|1847.7|1844.7|1847.7|1844.7|1847.7|1844.7|1846.4|1843.4|78
1641377400000|2022-01-05 10:10:00|1847|1844|1847|1844|1847|1844|1846.7|1843.7|27
1641377700000|2022-01-05 10:15:00|1846.7|1843.7|1846.4|1843.4|1846.7|1843.7|1846.4|1843.4|55
1641378000000|2022-01-05 10:20:00|1846.7|1843.7|1846|1843|1846.7|1843.7|1845.7|1842.7|24
1641378300000|2022-01-05 10:25:00|1846.4|1843.4|1846.7|1843.7|1846.7|1843.7|1846.2|1843.2|56
1641378600000|2022-01-05 10:30:00|1846.4|1843.4|1846.7|1843.7|1847|1844|1846|1843|85
1641378900000|2022-01-05 10:35:00|1846.4|1843.4|1846|1843|1846.7|1843.7|1846|1843|9
1641379200000|2022-01-05 10:40:00|1847|1844|1847.7|1844.7|1847.7|1844.7|1847|1844|135
1641379500000|2022-01-05 10:45:00|1848|1845|1847|1844|1848|1845|1847|1844|63
1641379800000|2022-01-05 10:50:00|1846.7|1843.7|1844.7|1841.7|1847|1844|1844.7|1841.7|121
1641380100000|2022-01-05 10:55:00|1845|1842|1845|1842|1845|1842|1845|1842|17
1641380400000|2022-01-05 11:00:00|1846|1843|1844.4|1841.4|1846|1843|1844.4|1841.4|46
1641380700000|2022-01-05 11:05:00|1845|1842|1844.7|1841.7|1845|1842|1844.4|1841.4|52
1641381000000|2022-01-05 11:10:00|1845|1842|1844|1841|1845|1842|1844|1841|81
1641381300000|2022-01-05 11:15:00|1845|1842|1843|1840|1845.4|1842.4|1843|1840|183
1641381600000|2022-01-05 11:20:00|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|1842.4|1839.4|76
1641381900000|2022-01-05 11:25:00|1842.4|1839.4|1842.4|1839.4|1843|1840|1842|1839|167
1641382200000|2022-01-05 11:30:00|1842.7|1839.7|1843.4|1840.4|1843.4|1840.4|1842.4|1839.4|43
1641382500000|2022-01-05 11:35:00|1843.7|1840.7|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|170
1641382800000|2022-01-05 11:40:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|86
1641383100000|2022-01-05 11:45:00|1843.7|1840.7|1845.4|1842.4|1845.4|1842.4|1843.4|1840.4|193
1641383400000|2022-01-05 11:50:00|1845|1842|1846.5|1843.5|1847.4|1844.4|1845|1842|72
1641383700000|2022-01-05 11:55:00|1846.4|1843.4|1849.4|1846.4|1849.7|1846.7|1846.4|1843.4|250
1641384000000|2022-01-05 12:00:00|1848.7|1845.7|1849.4|1846.4|1849.4|1846.4|1848.7|1845.7|40
1641384300000|2022-01-05 12:05:00|1849|1846|1848|1845|1850|1847|1848|1845|128
1641384600000|2022-01-05 12:10:00|1847.9|1844.9|1849|1846|1849|1846|1847.9|1844.9|25
1641384900000|2022-01-05 12:15:00|1849.4|1846.4|1848.7|1845.7|1849.7|1846.7|1848.7|1845.7|11
1641385200000|2022-01-05 12:20:00|1848.9|1845.9|1847.9|1844.9|1848.9|1845.9|1847.9|1844.9|16
1641385500000|2022-01-05 12:25:00|1847.7|1844.7|1849.7|1846.7|1849.7|1846.7|1847.7|1844.7|66
1641385800000|2022-01-05 12:30:00|1850.2|1847.2|1850.4|1847.4|1850.4|1847.4|1850|1847|49
1641386100000|2022-01-05 12:35:00|1850.2|1847.2|1848|1845|1850.4|1847.4|1848|1845|56
1641386400000|2022-01-05 12:40:00|1847.7|1844.7|1846.7|1843.7|1848|1845|1846.7|1843.7|115
1641386700000|2022-01-05 12:45:00|1846.4|1843.4|1845.7|1842.7|1846.4|1843.4|1845.7|1842.7|13
1641387000000|2022-01-05 12:50:00|1845.4|1842.4|1846|1843|1846.2|1843.2|1844.7|1841.7|162
1641387300000|2022-01-05 12:55:00|1845.4|1842.4|1847.4|1844.4|1847.4|1844.4|1845|1842|87
1641387600000|2022-01-05 13:00:00|1847.2|1844.2|1844.4|1841.4|1847.2|1844.2|1844.4|1841.4|168
1641387900000|2022-01-05 13:05:00|1844.7|1841.7|1845.4|1842.4|1845.4|1842.4|1844.4|1841.4|65
1641388200000|2022-01-05 13:10:00|1844.4|1841.4|1841.7|1838.7|1844.4|1841.4|1841.4|1838.4|626
1641388500000|2022-01-05 13:15:00|1842|1839|1838.7|1835.7|1842|1839|1838|1835|1182
1641388800000|2022-01-05 13:20:00|1838.4|1835.4|1838.7|1835.7|1839.7|1836.7|1838|1835|477
1641389100000|2022-01-05 13:25:00|1838.4|1835.4|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|454
1641389400000|2022-01-05 13:30:00|1838.4|1835.4|1837.7|1834.7|1840.4|1837.4|1837.7|1834.7|873
1641389700000|2022-01-05 13:35:00|1838.4|1835.4|1837.7|1834.7|1838.4|1835.4|1837.7|1834.7|183
1641390000000|2022-01-05 13:40:00|1838.4|1835.4|1839.7|1836.7|1839.7|1836.7|1838.4|1835.4|293
1641390300000|2022-01-05 13:45:00|1840|1837|1840.4|1837.4|1841|1838|1839.7|1836.7|245
1641390600000|2022-01-05 13:50:00|1840|1837|1840|1837|1840|1837|1839.4|1836.4|214
1641390900000|2022-01-05 13:55:00|1840.7|1837.7|1840.4|1837.4|1842|1839|1840.4|1837.4|273
1641391200000|2022-01-05 14:00:00|1840|1837|1838.3|1835.3|1840|1837|1837.7|1834.7|276
1641391500000|2022-01-05 14:05:00|1838.2|1835.2|1837.7|1834.7|1838.7|1835.7|1837.7|1834.7|153
1641391800000|2022-01-05 14:10:00|1838.7|1835.7|1838.3|1835.3|1838.7|1835.7|1837.7|1834.7|222
1641392100000|2022-01-05 14:15:00|1838.7|1835.7|1842|1839|1842.3|1839.3|1838.7|1835.7|106
1641392400000|2022-01-05 14:20:00|1841.7|1838.7|1840.3|1837.3|1841.7|1838.7|1839.7|1836.7|84
1641392700000|2022-01-05 14:25:00|1841.7|1838.7|1841.3|1838.3|1841.7|1838.7|1840.7|1837.7|168
1641393000000|2022-01-05 14:30:00|1841|1838|1838.3|1835.3|1841.3|1838.3|1838.3|1835.3|558
1641393300000|2022-01-05 14:35:00|1838|1835|1837.7|1834.7|1838.7|1835.7|1835.3|1832.3|923
1641393600000|2022-01-05 14:40:00|1838|1835|1842|1839|1842|1839|1838|1835|441
1641393900000|2022-01-05 14:45:00|1841.8|1838.8|1839.3|1836.3|1843|1840|1839.3|1836.3|467
1641394200000|2022-01-05 14:50:00|1839.8|1836.8|1836.3|1833.3|1839.8|1836.8|1836.3|1833.3|311
1641394500000|2022-01-05 14:55:00|1836.7|1833.7|1836.7|1833.7|1837.7|1834.7|1835.7|1832.7|299
1641394800000|2022-01-05 15:00:00|1836.8|1833.8|1829.3|1826.3|1837|1834|1828.2|1825.2|970
1641395100000|2022-01-05 15:05:00|1829.7|1826.7|1827.3|1824.3|1830|1827|1827.3|1824.3|425
1641395400000|2022-01-05 15:10:00|1827.7|1824.7|1824.7|1821.7|1827.7|1824.7|1823.7|1820.7|2549
1641395700000|2022-01-05 15:15:00|1824.3|1821.3|1826.3|1823.3|1828|1825|1823.3|1820.3|866
1641396000000|2022-01-05 15:20:00|1826.2|1823.2|1825|1822|1826.3|1823.3|1825|1822|175
1641396300000|2022-01-05 15:25:00|1825.3|1822.3|1826.3|1823.3|1826.3|1823.3|1824.7|1821.7|435
1641396600000|2022-01-05 15:30:00|1825.7|1822.7|1824.3|1821.3|1825.7|1822.7|1823|1820|586
1641396900000|2022-01-05 15:35:00|1824|1821|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|672
1641397200000|2022-01-05 15:40:00|1822|1819|1822.3|1819.3|1823.3|1820.3|1821.3|1818.3|422
1641397500000|2022-01-05 15:45:00|1822.7|1819.7|1824.7|1821.7|1825.7|1822.7|1822.3|1819.3|463
1641397800000|2022-01-05 15:50:00|1824.5|1821.5|1824.2|1821.2|1824.7|1821.7|1823.3|1820.3|307
1641398100000|2022-01-05 15:55:00|1824.5|1821.5|1827|1824|1827.7|1824.7|1824.5|1821.5|468
1641398400000|2022-01-05 16:00:00|1826.3|1823.3|1821.7|1818.7|1826.8|1823.8|1821.7|1818.7|568
1641398700000|2022-01-05 16:05:00|1822.7|1819.7|1822|1819|1823|1820|1822|1819|429
1641399000000|2022-01-05 16:10:00|1822.3|1819.3|1823|1820|1823|1820|1822|1819|347
1641399300000|2022-01-05 16:15:00|1823.3|1820.3|1822|1819|1823.3|1820.3|1822|1819|129
1641399600000|2022-01-05 16:20:00|1821.7|1818.7|1821.3|1818.3|1822|1819|1820.7|1817.7|813
1641399900000|2022-01-05 16:25:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821|1818|88
1641400200000|2022-01-05 16:30:00|1822|1819|1823|1820|1823|1820|1821.7|1818.7|235
1641400500000|2022-01-05 16:35:00|1822.7|1819.7|1822|1819|1822.7|1819.7|1822|1819|97
1641400800000|2022-01-05 16:40:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|118
1641401100000|2022-01-05 16:45:00|1822.3|1819.3|1822.7|1819.7|1823|1820|1821.8|1818.8|224
1641401400000|2022-01-05 16:50:00|1823|1820|1823|1820|1823|1820|1821.7|1818.7|486
1641401700000|2022-01-05 16:55:00|1822.8|1819.8|1821.7|1818.7|1823|1820|1821.3|1818.3|110
1641402000000|2022-01-05 17:00:00|1821.3|1818.3|1822|1819|1822|1819|1821|1818|218
1641402300000|2022-01-05 17:05:00|1822.3|1819.3|1819|1816|1822.3|1819.3|1818|1815|369
1641402600000|2022-01-05 17:10:00|1820|1817|1819|1816|1820|1817|1818.7|1815.7|321
1641402900000|2022-01-05 17:15:00|1818.8|1815.8|1820|1817|1820.3|1817.3|1818.7|1815.7|308
1641403200000|2022-01-05 17:20:00|1820.5|1817.5|1820|1817|1821|1818|1820|1817|175
1641403500000|2022-01-05 17:25:00|1820.7|1817.7|1818.3|1815.3|1821|1818|1817.3|1814.3|587
1641403800000|2022-01-05 17:30:00|1818|1815|1819.3|1816.3|1821.3|1818.3|1817.3|1814.3|316
1641404100000|2022-01-05 17:35:00|1819|1816|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|171
1641404400000|2022-01-05 17:40:00|1819|1816|1820.7|1817.7|1821.7|1818.7|1818.3|1815.3|370
1641404700000|2022-01-05 17:45:00|1820.3|1817.3|1818.7|1815.7|1820.3|1817.3|1817.7|1814.7|518
1641405000000|2022-01-05 17:50:00|1818.8|1815.8|1819.3|1816.3|1820.7|1817.7|1817.3|1814.3|3539
1641405300000|2022-01-05 17:55:00|1819|1816|1819.7|1816.7|1820.7|1817.7|1818.8|1815.8|1347
1641405600000|2022-01-05 18:00:00|1820|1817|1820|1817|1820|1817|1820|1817|0
1641457800000|2022-01-06 08:30:00|1817.9|1814.9|1819.2|1816.2|1819.6|1816.6|1816.6|1813.6|911
1641458100000|2022-01-06 08:35:00|1818.7|1815.7|1812.6|1809.6|1818.7|1815.7|1812.6|1809.6|440
1641458400000|2022-01-06 08:40:00|1810.6|1807.6|1811.9|1808.9|1812.2|1809.2|1809.2|1806.2|417
1641458700000|2022-01-06 08:45:00|1812.6|1809.6|1815.2|1812.2|1816.2|1813.2|1812.4|1809.4|387
1641459000000|2022-01-06 08:50:00|1814.7|1811.7|1815.9|1812.9|1815.9|1812.9|1814.2|1811.2|93
1641459300000|2022-01-06 08:55:00|1814.9|1811.9|1815.9|1812.9|1815.9|1812.9|1814.9|1811.9|98
1641459600000|2022-01-06 09:00:00|1816.9|1813.9|1816.9|1813.9|1816.9|1813.9|1816.6|1813.6|78
1641459900000|2022-01-06 09:05:00|1816.6|1813.6|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|34
1641460200000|2022-01-06 09:10:00|1817.6|1814.6|1814.9|1811.9|1817.6|1814.6|1814.9|1811.9|266
1641460500000|2022-01-06 09:15:00|1815.9|1812.9|1815.9|1812.9|1815.9|1812.9|1815.9|1812.9|48
1641460800000|2022-01-06 09:20:00|1816.9|1813.9|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|44
1641461100000|2022-01-06 09:25:00|1817.6|1814.6|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|116
1641461400000|2022-01-06 09:30:00|1817.6|1814.6|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|58
1641461700000|2022-01-06 09:35:00|||||||||24
1641462000000|2022-01-06 09:40:00|1817.9|1814.9|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|145
1641462300000|2022-01-06 09:45:00|1817.6|1814.6|1817.9|1814.9|1817.9|1814.9|1817.5|1814.5|71
1641462600000|2022-01-06 09:50:00|1816.9|1813.9|1817.9|1814.9|1817.9|1814.9|1816.9|1813.9|47
1641462900000|2022-01-06 09:55:00|1817.6|1814.6|1816.9|1813.9|1817.6|1814.6|1816.9|1813.9|55
1641463200000|2022-01-06 10:00:00|1816.7|1813.7|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|355
1641463500000|2022-01-06 10:05:00|1816.5|1813.5|1816.9|1813.9|1816.9|1813.9|1816.5|1813.5|10
1641463800000|2022-01-06 10:10:00|1817.2|1814.2|1817.5|1814.5|1817.5|1814.5|1817.2|1814.2|168
1641464100000|2022-01-06 10:15:00|1816.9|1813.9|1815.9|1812.9|1817|1814|1815.9|1812.9|127
1641464400000|2022-01-06 10:20:00|||||||||42
1641464700000|2022-01-06 10:25:00|||||||||144
1641465000000|2022-01-06 10:30:00|||||||||59
1641465300000|2022-01-06 10:35:00|1816.2|1813.2|1815.9|1812.9|1816.9|1813.9|1815.9|1812.9|163
1641465600000|2022-01-06 10:40:00|1816.2|1813.2|1816.9|1813.9|1816.9|1813.9|1815.9|1812.9|91
1641465900000|2022-01-06 10:45:00|1816.5|1813.5|1816.9|1813.9|1817.2|1814.2|1816.5|1813.5|57
1641466200000|2022-01-06 10:50:00|1816.5|1813.5|1817|1814|1817.2|1814.2|1816.5|1813.5|36
1641466500000|2022-01-06 10:55:00|1817.2|1814.2|1817.5|1814.5|1817.9|1814.9|1817.2|1814.2|89
1641466800000|2022-01-06 11:00:00|1817.9|1814.9|1818.2|1815.2|1818.5|1815.5|1817.5|1814.5|125
1641467100000|2022-01-06 11:05:00|1818.5|1815.5|1817.9|1814.9|1818.5|1815.5|1817.9|1814.9|53
1641467400000|2022-01-06 11:10:00|1818.2|1815.2|1818.5|1815.5|1818.5|1815.5|1818.2|1815.2|47
1641467700000|2022-01-06 11:15:00|1818.2|1815.2|1818.5|1815.5|1819.5|1816.5|1818.2|1815.2|245
1641468000000|2022-01-06 11:20:00|1818.2|1815.2|1819.2|1816.2|1819.5|1816.5|1818.2|1815.2|75
1641468300000|2022-01-06 11:25:00|1819.5|1816.5|1822.2|1819.2|1822.2|1819.2|1819.2|1816.2|115
1641468600000|2022-01-06 11:30:00|1821.2|1818.2|1821.2|1818.2|1821.5|1818.5|1820.2|1817.2|108
1641468900000|2022-01-06 11:35:00|1821.5|1818.5|1821.2|1818.2|1822.2|1819.2|1821.2|1818.2|167
1641469200000|2022-01-06 11:40:00|1820.2|1817.2|1819.5|1816.5|1820.2|1817.2|1819.2|1816.2|94
1641469500000|2022-01-06 11:45:00|1819.2|1816.2|1819.2|1816.2|1819.2|1816.2|1819.2|1816.2|38
1641469800000|2022-01-06 11:50:00|1819.5|1816.5|1820.2|1817.2|1820.2|1817.2|1819.5|1816.5|71
1641470100000|2022-01-06 11:55:00|1819.9|1816.9|1819.2|1816.2|1819.9|1816.9|1819.2|1816.2|52
1641470400000|2022-01-06 12:00:00|||||||||56
1641470700000|2022-01-06 12:05:00|1818.5|1815.5|1818.5|1815.5|1818.5|1815.5|1818.2|1815.2|53
1641471000000|2022-01-06 12:10:00|1818.9|1815.9|1818.9|1815.9|1819.5|1816.5|1818.9|1815.9|36
1641471300000|2022-01-06 12:15:00|1818.5|1815.5|1818.2|1815.2|1818.5|1815.5|1818.2|1815.2|80
1641471600000|2022-01-06 12:20:00|1818.5|1815.5|1819.2|1816.2|1819.2|1816.2|1817.5|1814.5|231
1641471900000|2022-01-06 12:25:00|1820.2|1817.2|1820.2|1817.2|1821.2|1818.2|1820.2|1817.2|264
1641472200000|2022-01-06 12:30:00|1818.9|1815.9|1818.9|1815.9|1819.9|1816.9|1818.2|1815.2|325
1641472500000|2022-01-06 12:35:00|1819.5|1816.5|1819.5|1816.5|1820.2|1817.2|1819.2|1816.2|108
1641472800000|2022-01-06 12:40:00|1819.9|1816.9|1822.2|1819.2|1822.2|1819.2|1819.9|1816.9|117
1641473100000|2022-01-06 12:45:00|1823.2|1820.2|1820.5|1817.5|1823.5|1820.5|1819.5|1816.5|316
1641473400000|2022-01-06 12:50:00|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|1819.5|1816.5|222
1641473700000|2022-01-06 12:55:00|1820.9|1817.9|1820.2|1817.2|1823.2|1820.2|1819.5|1816.5|327
1641474000000|2022-01-06 13:00:00|1819.9|1816.9|1817.9|1814.9|1819.9|1816.9|1817.9|1814.9|317
1641474300000|2022-01-06 13:05:00|1817.5|1814.5|1816.5|1813.5|1818.5|1815.5|1816.5|1813.5|277
1641474600000|2022-01-06 13:10:00|1815.9|1812.9|1815.5|1812.5|1816.5|1813.5|1815.5|1812.5|339
1641474900000|2022-01-06 13:15:00|1816.5|1813.5|1815.5|1812.5|1816.5|1813.5|1814.9|1811.9|399
1641475200000|2022-01-06 13:20:00|1815.9|1812.9|1816.5|1813.5|1816.5|1813.5|1815.5|1812.5|249
1641475500000|2022-01-06 13:25:00|1817.5|1814.5|1818.5|1815.5|1819.5|1816.5|1817.5|1814.5|157
1641475800000|2022-01-06 13:30:00|1817.9|1814.9|1816.5|1813.5|1817.9|1814.9|1815.5|1812.5|238
1641476100000|2022-01-06 13:35:00|1817|1814|1818.2|1815.2|1819.2|1816.2|1817|1814|243
1641476400000|2022-01-06 13:40:00|1817.9|1814.9|1816.8|1813.8|1817.9|1814.9|1816.5|1813.5|94
1641476700000|2022-01-06 13:45:00|1816.5|1813.5|1816.5|1813.5|1817.5|1814.5|1816.5|1813.5|73
1641477000000|2022-01-06 13:50:00|1815.5|1812.5|1816.2|1813.2|1816.2|1813.2|1814.5|1811.5|236
1641477300000|2022-01-06 13:55:00|||||||||97
1641477600000|2022-01-06 14:00:00|1815.2|1812.2|1815.2|1812.2|1815.5|1812.5|1814.5|1811.5|417
1641477900000|2022-01-06 14:05:00|1815.5|1812.5|1815.5|1812.5|1815.8|1812.8|1814.8|1811.8|164
1641478200000|2022-01-06 14:10:00|1815.8|1812.8|1816.8|1813.8|1817.5|1814.5|1815.8|1812.8|288
1641478500000|2022-01-06 14:15:00|1817.5|1814.5|1816.8|1813.8|1817.5|1814.5|1816.8|1813.8|126
1641478800000|2022-01-06 14:20:00|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|1815.8|1812.8|114
1641479100000|2022-01-06 14:25:00|1815.5|1812.5|1814.8|1811.8|1815.5|1812.5|1814.5|1811.5|218
1641479400000|2022-01-06 14:30:00|1815.8|1812.8|1814.8|1811.8|1815.8|1812.8|1814.2|1811.2|171
1641479700000|2022-01-06 14:35:00|1814.5|1811.5|1811.8|1808.8|1814.8|1811.8|1811.8|1808.8|746
1641480000000|2022-01-06 14:40:00|1812.8|1809.8|1812.8|1809.8|1813.8|1810.8|1812.8|1809.8|286
1641480300000|2022-01-06 14:45:00|1812.5|1809.5|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|265
1641480600000|2022-01-06 14:50:00|1812.2|1809.2|1812.8|1809.8|1812.8|1809.8|1811.8|1808.8|250
1641480900000|2022-01-06 14:55:00|1812.2|1809.2|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|209
1641481200000|2022-01-06 15:00:00|1812.8|1809.8|1810.8|1807.8|1812.8|1809.8|1810.8|1807.8|500
1641481500000|2022-01-06 15:05:00|1811.5|1808.5|1810.8|1807.8|1811.5|1808.5|1810.8|1807.8|98
1641481800000|2022-01-06 15:10:00|1810.5|1807.5|1812.2|1809.2|1812.8|1809.8|1809.5|1806.5|499
1641482100000|2022-01-06 15:15:00|1812.5|1809.5|1811.5|1808.5|1813.2|1810.2|1811.5|1808.5|169
1641482400000|2022-01-06 15:20:00|1811.8|1808.8|1810.5|1807.5|1811.8|1808.8|1810.5|1807.5|248
1641482700000|2022-01-06 15:25:00|1811.2|1808.2|1810.2|1807.2|1811.2|1808.2|1810.2|1807.2|273
1641483000000|2022-01-06 15:30:00|1809.5|1806.5|1812.5|1809.5|1812.5|1809.5|1809.5|1806.5|449
1641483300000|2022-01-06 15:35:00|1812.2|1809.2|1812.5|1809.5|1813.8|1810.8|1811.8|1808.8|242
1641483600000|2022-01-06 15:40:00|1812.2|1809.2|1810.2|1807.2|1812.2|1809.2|1810.2|1807.2|392
1641483900000|2022-01-06 15:45:00|1810.5|1807.5|1809.5|1806.5|1810.5|1807.5|1809.5|1806.5|90
1641484200000|2022-01-06 15:50:00|1809.2|1806.2|1811.5|1808.5|1811.5|1808.5|1809.2|1806.2|306
1641484500000|2022-01-06 15:55:00|1811.8|1808.8|1811.5|1808.5|1812.5|1809.5|1811.5|1808.5|117
1641484800000|2022-01-06 16:00:00|1811.2|1808.2|1809.5|1806.5|1811.2|1808.2|1809.5|1806.5|226
1641485100000|2022-01-06 16:05:00|1809.2|1806.2|1808.2|1805.2|1809.2|1806.2|1807.2|1804.2|717
1641485400000|2022-01-06 16:10:00|1808.8|1805.8|1809.8|1806.8|1809.8|1806.8|1808.1|1805.1|302
1641485700000|2022-01-06 16:15:00|1810.8|1807.8|1809.8|1806.8|1811.8|1808.8|1809.8|1806.8|227
1641486000000|2022-01-06 16:20:00|1810.2|1807.2|1808.8|1805.8|1810.5|1807.5|1808.8|1805.8|280
1641486300000|2022-01-06 16:25:00|1808.1|1805.1|1809.8|1806.8|1809.8|1806.8|1807.8|1804.8|180
1641486600000|2022-01-06 16:30:00|1809.5|1806.5|1808.2|1805.2|1809.5|1806.5|1808.1|1805.1|114
1641486900000|2022-01-06 16:35:00|1807.8|1804.8|1808.2|1805.2|1808.8|1805.8|1807.5|1804.5|158
1641487200000|2022-01-06 16:40:00|1807.8|1804.8|1807.5|1804.5|1808.5|1805.5|1807.2|1804.2|189
1641487500000|2022-01-06 16:45:00|1807.2|1804.2|1805.8|1802.8|1807.2|1804.2|1805.5|1802.5|183
1641487800000|2022-01-06 16:50:00|1805.5|1802.5|1805.8|1802.8|1805.8|1802.8|1805.5|1802.5|169
1641488100000|2022-01-06 16:55:00|1806.8|1803.8|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|267
1641488400000|2022-01-06 17:00:00|1806.2|1803.2|1806.8|1803.8|1806.8|1803.8|1806.2|1803.2|180
1641488700000|2022-01-06 17:05:00|1806.7|1803.7|1805.8|1802.8|1807.2|1804.2|1805.5|1802.5|341
1641489000000|2022-01-06 17:10:00|1806.2|1803.2|1805.5|1802.5|1806.2|1803.2|1805.5|1802.5|149
1641489300000|2022-01-06 17:15:00|1805.2|1802.2|1804.5|1801.5|1805.2|1802.2|1804.5|1801.5|895
1641489600000|2022-01-06 17:20:00|1804.8|1801.8|1805.2|1802.2|1805.5|1802.5|1804.8|1801.8|170
1641489900000|2022-01-06 17:25:00|1805.5|1802.5|1804.5|1801.5|1805.5|1802.5|1804.5|1801.5|239
1641490200000|2022-01-06 17:30:00|1804.8|1801.8|1804.5|1801.5|1804.8|1801.8|1804.5|1801.5|216
1641490500000|2022-01-06 17:35:00|||||||||394
1641490800000|2022-01-06 17:40:00|1803.8|1800.8|1801.5|1798.5|1804.1|1801.1|1801.1|1798.1|1122
1641491100000|2022-01-06 17:45:00|1800.6|1797.6|1800.5|1797.5|1801.5|1798.5|1799.5|1796.5|605
1641491400000|2022-01-06 17:50:00|1800.8|1797.8|1801.8|1798.8|1803.8|1800.8|1800.5|1797.5|1917
1641491700000|2022-01-06 17:55:00|1802.8|1799.8|1807.1|1804.1|1810|1807|1802.8|1799.8|1122
1641544200000|2022-01-07 08:30:00|1810|1807|1807.4|1804.4|1810|1807|1807.4|1804.4|273
1641544500000|2022-01-07 08:35:00|1807.7|1804.7|1810|1807|1810|1807|1807.7|1804.7|92
1641544800000|2022-01-07 08:40:00|1810.4|1807.4|1811.4|1808.4|1811.7|1808.7|1810.4|1807.4|54
1641545100000|2022-01-07 08:45:00|1811.7|1808.7|1818.7|1815.7|1819.3|1816.3|1811.7|1808.7|245
1641545400000|2022-01-07 08:50:00|1819|1816|1816.7|1813.7|1820.3|1817.3|1816.7|1813.7|232
1641545700000|2022-01-07 08:55:00|1817.2|1814.2|1821.7|1818.7|1823.3|1820.3|1817.2|1814.2|239
1641546000000|2022-01-07 09:00:00|1822|1819|1819.7|1816.7|1822.2|1819.2|1819.7|1816.7|65
1641546300000|2022-01-07 09:05:00|1820|1817|1818|1815|1820.7|1817.7|1817.7|1814.7|118
1641546600000|2022-01-07 09:10:00|1818.4|1815.4|1820.4|1817.4|1820.4|1817.4|1818.4|1815.4|185
1641546900000|2022-01-07 09:15:00|1820.7|1817.7|1823.2|1820.2|1823.2|1820.2|1820.5|1817.5|233
1641547200000|2022-01-07 09:20:00|1823.3|1820.3|1824.8|1821.8|1825.8|1822.8|1822.3|1819.3|178
1641547500000|2022-01-07 09:25:00|1825.3|1822.3|1824|1821|1825.3|1822.3|1824|1821|46
1641547800000|2022-01-07 09:30:00|1824.2|1821.2|1823.7|1820.7|1824.5|1821.5|1823|1820|85
1641548100000|2022-01-07 09:35:00|1824|1821|1823|1820|1824.3|1821.3|1823|1820|83
1641548400000|2022-01-07 09:40:00|1823.4|1820.4|1822.4|1819.4|1823.5|1820.5|1822|1819|102
1641548700000|2022-01-07 09:45:00|1822.7|1819.7|1822.4|1819.4|1822.9|1819.9|1821.9|1818.9|31
1641549000000|2022-01-07 09:50:00|1822.7|1819.7|1822.4|1819.4|1823|1820|1822.4|1819.4|44
1641549300000|2022-01-07 09:55:00|1822.7|1819.7|1822|1819|1822.7|1819.7|1820.7|1817.7|136
1641549600000|2022-01-07 10:00:00|1822.4|1819.4|1823|1820|1823.7|1820.7|1822|1819|63
1641549900000|2022-01-07 10:05:00|1823.4|1820.4|1823|1820|1823.7|1820.7|1822.4|1819.4|91
1641550200000|2022-01-07 10:10:00|1822.4|1819.4|1822.4|1819.4|1823.4|1820.4|1822|1819|87
1641550500000|2022-01-07 10:15:00|1821.4|1818.4|1823|1820|1823.7|1820.7|1821.4|1818.4|81
1641550800000|2022-01-07 10:20:00|1823.4|1820.4|1822.5|1819.5|1823.7|1820.7|1822.4|1819.4|29
1641551100000|2022-01-07 10:25:00|1822.4|1819.4|1822.4|1819.4|1822.4|1819.4|1822|1819|21
1641551400000|2022-01-07 10:30:00|1822|1819|1821.4|1818.4|1822|1819|1821.4|1818.4|16
1641551700000|2022-01-07 10:35:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|30
1641552000000|2022-01-07 10:40:00|1822|1819|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|62
1641552300000|2022-01-07 10:45:00|||||||||8
1641552600000|2022-01-07 10:50:00|1820.4|1817.4|1819|1816|1821.4|1818.4|1819|1816|103
1641552900000|2022-01-07 10:55:00|1819.4|1816.4|1816.4|1813.4|1819.4|1816.4|1816.4|1813.4|97
1641553200000|2022-01-07 11:00:00|1815.4|1812.4|1813.4|1810.4|1816.2|1813.2|1813|1810|338
1641553500000|2022-01-07 11:05:00|1814|1811|1814.4|1811.4|1814.4|1811.4|1813.9|1810.9|86
1641553800000|2022-01-07 11:10:00|1814|1811|1813.4|1810.4|1814.4|1811.4|1813.4|1810.4|86
1641554100000|2022-01-07 11:15:00|1813.9|1810.9|1813|1810|1814|1811|1813|1810|50
1641554400000|2022-01-07 11:20:00|1813.7|1810.7|1812.4|1809.4|1814.4|1811.4|1812.4|1809.4|149
1641554700000|2022-01-07 11:25:00|1813|1810|1813.4|1810.4|1813.4|1810.4|1811.2|1808.2|70
1641555000000|2022-01-07 11:30:00|1813.7|1810.7|1813.7|1810.7|1814|1811|1813.4|1810.4|148
1641555300000|2022-01-07 11:35:00|1814|1811|1813.7|1810.7|1814.4|1811.4|1813.4|1810.4|40
1641555600000|2022-01-07 11:40:00|1813.4|1810.4|1813.7|1810.7|1813.7|1810.7|1813.4|1810.4|16
1641555900000|2022-01-07 11:45:00|1813.4|1810.4|1813.4|1810.4|1814|1811|1813.4|1810.4|46
1641556200000|2022-01-07 11:50:00|1813.7|1810.7|1814|1811|1814.4|1811.4|1813.4|1810.4|65
1641556500000|2022-01-07 11:55:00|1813.7|1810.7|1811|1808|1813.7|1810.7|1810|1807|256
1641556800000|2022-01-07 12:00:00|1810.7|1807.7|1811|1808|1811|1808|1810|1807|23
1641557100000|2022-01-07 12:05:00|1810.2|1807.2|1811|1808|1811|1808|1810|1807|37
1641557400000|2022-01-07 12:10:00|||||||||29
1641557700000|2022-01-07 12:15:00|1811.2|1808.2|1811|1808|1811.7|1808.7|1811|1808|76
1641558000000|2022-01-07 12:20:00|1811.7|1808.7|1811.7|1808.7|1812|1809|1811.7|1808.7|3
1641558300000|2022-01-07 12:25:00|1812|1809|1812|1809|1812|1809|1812|1809|1
1641558600000|2022-01-07 12:30:00|||||||||19
1641558900000|2022-01-07 12:35:00|||||||||12
1641559200000|2022-01-07 12:40:00|||||||||40
1641559500000|2022-01-07 12:45:00|1811.3|1808.3|1808.3|1805.3|1811.3|1808.3|1808.3|1805.3|167
1641559800000|2022-01-07 12:50:00|1808.7|1805.7|1808|1805|1809.2|1806.2|1808|1805|164
1641560100000|2022-01-07 12:55:00|1808.7|1805.7|1809|1806|1809.7|1806.7|1808.7|1805.7|217
1641560400000|2022-01-07 13:00:00|1808.7|1805.7|1805.7|1802.7|1808.7|1805.7|1805|1802|400
1641560700000|2022-01-07 13:05:00|1806|1803|1808|1805|1809|1806|1805.7|1802.7|401
1641561000000|2022-01-07 13:10:00|1807.7|1804.7|1804.3|1801.3|1807.7|1804.7|1803|1800|561
1641561300000|2022-01-07 13:15:00|1804|1801|1805|1802|1805|1802|1803.3|1800.3|346
1641561600000|2022-01-07 13:20:00|1805.3|1802.3|1803.7|1800.7|1805.3|1802.3|1803.7|1800.7|187
1641561900000|2022-01-07 13:25:00|1803.3|1800.3|1803.7|1800.7|1804|1801|1803.3|1800.3|247
1641562200000|2022-01-07 13:30:00|1804|1801|1802.3|1799.3|1804|1801|1802.3|1799.3|318
1641562500000|2022-01-07 13:35:00|||||||||129
1641562800000|2022-01-07 13:40:00|1803.3|1800.3|1803.3|1800.3|1803.7|1800.7|1802.7|1799.7|139
1641563100000|2022-01-07 13:45:00|1804.3|1801.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|95
1641563400000|2022-01-07 13:50:00|1802.7|1799.7|1801.3|1798.3|1802.7|1799.7|1801|1798|213
1641563700000|2022-01-07 13:55:00|1801|1798|1798.3|1795.3|1801.3|1798.3|1798.3|1795.3|230
1641564000000|2022-01-07 14:00:00|1798.7|1795.7|1794|1791|1799|1796|1794|1791|1081
1641564300000|2022-01-07 14:05:00|1794.4|1791.4|1793.7|1790.7|1794.7|1791.7|1792.4|1789.4|400
1641564600000|2022-01-07 14:10:00|1794.4|1791.4|1794.7|1791.7|1796|1793|1793.7|1790.7|204
1641564900000|2022-01-07 14:15:00|1795|1792|1795|1792|1796.7|1793.7|1794.4|1791.4|517
1641565200000|2022-01-07 14:20:00|1794.9|1791.9|1794.9|1791.9|1795.7|1792.7|1793.7|1790.7|422
1641565500000|2022-01-07 14:25:00|1795|1792|1798|1795|1798|1795|1794.9|1791.9|381
1641565800000|2022-01-07 14:30:00|1797|1794|1796|1793|1800.4|1797.4|1796|1793|493
1641566100000|2022-01-07 14:35:00|1795.7|1792.7|1796|1793|1797|1794|1795|1792|234
1641566400000|2022-01-07 14:40:00|1796.7|1793.7|1799.7|1796.7|1800.7|1797.7|1796|1793|174
1641566700000|2022-01-07 14:45:00|1799.3|1796.3|1797|1794|1799.3|1796.3|1796|1793|146
1641567000000|2022-01-07 14:50:00|1797.3|1794.3|1798|1795|1799|1796|1797.3|1794.3|151
1641567300000|2022-01-07 14:55:00|1798.3|1795.3|1799|1796|1799|1796|1797|1794|215
1641567600000|2022-01-07 15:00:00|1798.7|1795.7|1799|1796|1799.3|1796.3|1797|1794|251
1641567900000|2022-01-07 15:05:00|1798.7|1795.7|1798.7|1795.7|1799|1796|1798|1795|170
1641568200000|2022-01-07 15:10:00|1799|1796|1799|1796|1800.3|1797.3|1798|1795|121
1641568500000|2022-01-07 15:15:00|1798.3|1795.3|1796.3|1793.3|1798.3|1795.3|1796.3|1793.3|206
1641568800000|2022-01-07 15:20:00|1796|1793|1794.7|1791.7|1796|1793|1794.7|1791.7|200
1641569100000|2022-01-07 15:25:00|1794.4|1791.4|1794|1791|1794.4|1791.4|1794|1791|287
1641569400000|2022-01-07 15:30:00|1793.7|1790.7|1792.7|1789.7|1794|1791|1792.7|1789.7|250
1641569700000|2022-01-07 15:35:00|1792.4|1789.4|1792.4|1789.4|1793.4|1790.4|1791.4|1788.4|356
1641570000000|2022-01-07 15:40:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|771
1641570300000|2022-01-07 15:45:00|1790.7|1787.7|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|528
1641570600000|2022-01-07 15:50:00|1790|1787|1787|1784|1790|1787|1786.7|1783.7|1114
1641570900000|2022-01-07 15:55:00|1787.7|1784.7|1788|1785|1789|1786|1787|1784|371
1641571200000|2022-01-07 16:00:00|1788.4|1785.4|1789.7|1786.7|1790|1787|1787.9|1784.9|862
1641571500000|2022-01-07 16:05:00|1790|1787|1790.7|1787.7|1792|1789|1789.7|1786.7|353
1641571800000|2022-01-07 16:10:00|1791|1788|1789.7|1786.7|1791|1788|1789.4|1786.4|191
1641572100000|2022-01-07 16:15:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1789|1786|311
1641572400000|2022-01-07 16:20:00|1789|1786|1789|1786|1790|1787|1788.4|1785.4|419
1641572700000|2022-01-07 16:25:00|1790|1787|1788.4|1785.4|1790|1787|1788.4|1785.4|190
1641573000000|2022-01-07 16:30:00|1789|1786|1793.5|1790.5|1794.7|1791.7|1789|1786|650
1641573300000|2022-01-07 16:35:00|1793.7|1790.7|1793.7|1790.7|1795.7|1792.7|1792.7|1789.7|391
1641573600000|2022-01-07 16:40:00|1794|1791|1794|1791|1794.7|1791.7|1793|1790|93
1641573900000|2022-01-07 16:45:00|1793.7|1790.7|1794|1791|1795|1792|1792|1789|226
1641574200000|2022-01-07 16:50:00|1794.5|1791.5|1794.3|1791.3|1796.6|1793.6|1794.3|1791.3|364
1641574500000|2022-01-07 16:55:00|1794|1791|1796|1793|1797|1794|1793.3|1790.3|391
1641574800000|2022-01-07 17:00:00|1795.7|1792.7|1793.5|1790.5|1795.7|1792.7|1793.3|1790.3|183
1641575100000|2022-01-07 17:05:00|1793.3|1790.3|1792.3|1789.3|1793.6|1790.6|1792.3|1789.3|304
1641575400000|2022-01-07 17:10:00|1792|1789|1792.6|1789.6|1793.1|1790.1|1790.6|1787.6|211
1641575700000|2022-01-07 17:15:00|1793|1790|1793.6|1790.6|1795|1792|1792.3|1789.3|169
1641576000000|2022-01-07 17:20:00|1793.3|1790.3|1792.3|1789.3|1793.6|1790.6|1792.3|1789.3|174
1641576300000|2022-01-07 17:25:00|1791.6|1788.6|1790.3|1787.3|1792.6|1789.6|1789.7|1786.7|290
1641576600000|2022-01-07 17:30:00|1790.7|1787.7|1791.3|1788.3|1792.3|1789.3|1790.7|1787.7|91
1641576900000|2022-01-07 17:35:00|1791.2|1788.2|1790.7|1787.7|1791.3|1788.3|1790.7|1787.7|164
1641577200000|2022-01-07 17:40:00|1790.3|1787.3|1792.3|1789.3|1793.3|1790.3|1789.7|1786.7|557
1641577500000|2022-01-07 17:45:00|1792|1789|1791.2|1788.2|1792|1789|1790.7|1787.7|315
1641577800000|2022-01-07 17:50:00|1791|1788|1788.3|1785.3|1793.3|1790.3|1788.3|1785.3|2423
1641578100000|2022-01-07 17:55:00|1787.3|1784.3|1791.2|1788.2|1791.3|1788.3|1787.3|1784.3|1253
1641803400000|2022-01-10 08:30:00|1794.5|1791.5|1795.5|1792.5|1796.2|1793.2|1792.2|1789.2|400
1641803700000|2022-01-10 08:35:00|1795.2|1792.2|1795.5|1792.5|1796.9|1793.9|1794.5|1791.5|162
1641804000000|2022-01-10 08:40:00|1795.9|1792.9|1797.5|1794.5|1797.5|1794.5|1795.2|1792.2|97
1641804300000|2022-01-10 08:45:00|1797.9|1794.9|1799.5|1796.5|1799.5|1796.5|1797.9|1794.9|209
1641804600000|2022-01-10 08:50:00|1798.9|1795.9|1801.2|1798.2|1801.7|1798.7|1798.9|1795.9|182
1641804900000|2022-01-10 08:55:00|1800.8|1797.8|1801|1798|1803.2|1800.2|1800.5|1797.5|155
1641805200000|2022-01-10 09:00:00|1800.5|1797.5|1797.5|1794.5|1800.7|1797.7|1797.5|1794.5|72
1641805500000|2022-01-10 09:05:00|1797.2|1794.2|1798|1795|1798.5|1795.5|1797.2|1794.2|80
1641805800000|2022-01-10 09:10:00|1797.9|1794.9|1797.9|1794.9|1798.2|1795.2|1797.5|1794.5|24
1641806100000|2022-01-10 09:15:00|1797.5|1794.5|1794.9|1791.9|1797.5|1794.5|1793.9|1790.9|56
1641806400000|2022-01-10 09:20:00|1794.5|1791.5|1794.5|1791.5|1794.5|1791.5|1793.9|1790.9|53
1641806700000|2022-01-10 09:25:00|1794.9|1791.9|1793.9|1790.9|1795.4|1792.4|1793.9|1790.9|54
1641807000000|2022-01-10 09:30:00|1793.5|1790.5|1796|1793|1796|1793|1793.5|1790.5|94
1641807300000|2022-01-10 09:35:00|1795.9|1792.9|1795.2|1792.2|1796|1793|1793.2|1790.2|54
1641807600000|2022-01-10 09:40:00|1795.5|1792.5|1796.5|1793.5|1796.5|1793.5|1795.2|1792.2|50
1641807900000|2022-01-10 09:45:00|1796.2|1793.2|1794|1791|1796.2|1793.2|1794|1791|34
1641808200000|2022-01-10 09:50:00|1794.5|1791.5|1793.2|1790.2|1794.5|1791.5|1793.2|1790.2|65
1641808500000|2022-01-10 09:55:00|1793.5|1790.5|1792.8|1789.8|1793.8|1790.8|1792.8|1789.8|84
1641808800000|2022-01-10 10:00:00|1792.5|1789.5|1791.2|1788.2|1792.8|1789.8|1790.8|1787.8|197
1641809100000|2022-01-10 10:05:00|1791|1788|1790.9|1787.9|1791|1788|1789.2|1786.2|97
1641809400000|2022-01-10 10:10:00|1790.5|1787.5|1789.8|1786.8|1790.5|1787.5|1789.8|1786.8|48
1641809700000|2022-01-10 10:15:00|1788.8|1785.8|1788.8|1785.8|1789.2|1786.2|1788.8|1785.8|39
1641810000000|2022-01-10 10:20:00|1788.5|1785.5|1787.8|1784.8|1788.8|1785.8|1786.8|1783.8|75
1641810300000|2022-01-10 10:25:00|1787|1784|1787.2|1784.2|1787.8|1784.8|1786.8|1783.8|33
1641810600000|2022-01-10 10:30:00|1786.8|1783.8|1783.5|1780.5|1786.8|1783.8|1783.5|1780.5|433
1641810900000|2022-01-10 10:35:00|1783|1780|1780.2|1777.2|1783|1780|1780.2|1777.2|488
1641811200000|2022-01-10 10:40:00|1780.5|1777.5|1781.9|1778.9|1782.2|1779.2|1780.5|1777.5|330
1641811500000|2022-01-10 10:45:00|1782.2|1779.2|1783.5|1780.5|1784|1781|1782.2|1779.2|174
1641811800000|2022-01-10 10:50:00|1783.9|1780.9|1783.2|1780.2|1784.5|1781.5|1783.2|1780.2|81
1641812100000|2022-01-10 10:55:00|1782.2|1779.2|1782.2|1779.2|1782.2|1779.2|1781.9|1778.9|34
1641812400000|2022-01-10 11:00:00|1783.2|1780.2|1778.6|1775.6|1783.2|1780.2|1777.6|1774.6|573
1641812700000|2022-01-10 11:05:00|1779.3|1776.3|1775.1|1772.1|1779.3|1776.3|1772.3|1769.3|915
1641813000000|2022-01-10 11:10:00|1775.6|1772.6|1774.6|1771.6|1777.3|1774.3|1774.6|1771.6|343
1641813300000|2022-01-10 11:15:00|1775.6|1772.6|1774.6|1771.6|1775.6|1772.6|1773.6|1770.6|144
1641813600000|2022-01-10 11:20:00|1773.6|1770.6|1774.6|1771.6|1775.3|1772.3|1772.3|1769.3|689
1641813900000|2022-01-10 11:25:00|1773.6|1770.6|1774.6|1771.6|1775.8|1772.8|1773.6|1770.6|66
1641814200000|2022-01-10 11:30:00|1774.3|1771.3|1771|1768|1774.3|1771.3|1770.3|1767.3|210
1641814500000|2022-01-10 11:35:00|1770.6|1767.6|1770.3|1767.3|1771.3|1768.3|1770.3|1767.3|175
1641814800000|2022-01-10 11:40:00|1771.3|1768.3|1770.3|1767.3|1771.8|1768.8|1770.3|1767.3|247
1641815100000|2022-01-10 11:45:00|1771.3|1768.3|1772|1769|1772.6|1769.6|1771.3|1768.3|160
1641815400000|2022-01-10 11:50:00|1772.3|1769.3|1772|1769|1774|1771|1772|1769|96
1641815700000|2022-01-10 11:55:00|1771.3|1768.3|1771.3|1768.3|1773.3|1770.3|1771.3|1768.3|148
1641816000000|2022-01-10 12:00:00|1771.8|1768.8|1772.3|1769.3|1773.3|1770.3|1771.8|1768.8|69
1641816300000|2022-01-10 12:05:00|1772|1769|1774.6|1771.6|1774.6|1771.6|1772|1769|98
1641816600000|2022-01-10 12:10:00|1774.3|1771.3|1773|1770|1774.3|1771.3|1773|1770|23
1641816900000|2022-01-10 12:15:00|1772.7|1769.7|1768.8|1765.8|1772.7|1769.7|1768.8|1765.8|305
1641817200000|2022-01-10 12:20:00|1769.3|1766.3|1770.3|1767.3|1770.3|1767.3|1768.6|1765.6|84
1641817500000|2022-01-10 12:25:00|1770|1767|1771|1768|1772|1769|1769.3|1766.3|165
1641817800000|2022-01-10 12:30:00|1770.5|1767.5|1770.5|1767.5|1771|1768|1770|1767|76
1641818100000|2022-01-10 12:35:00|1770|1767|1770.3|1767.3|1771.3|1768.3|1770|1767|23
1641818400000|2022-01-10 12:40:00|1771|1768|1770.3|1767.3|1771.6|1768.6|1769.6|1766.6|77
1641818700000|2022-01-10 12:45:00|1769.6|1766.6|1768.8|1765.8|1770.6|1767.6|1768.3|1765.3|118
1641819000000|2022-01-10 12:50:00|1768.5|1765.5|1765.3|1762.3|1769.3|1766.3|1764.5|1761.5|808
1641819300000|2022-01-10 12:55:00|1766.3|1763.3|1767.7|1764.7|1768.2|1765.2|1765.3|1762.3|414
1641819600000|2022-01-10 13:00:00|1767.3|1764.3|1761|1758|1767.3|1764.3|1761|1758|634
1641819900000|2022-01-10 13:05:00|1761.3|1758.3|1764.3|1761.3|1764.3|1761.3|1761.3|1758.3|450
1641820200000|2022-01-10 13:10:00|1764|1761|1764.7|1761.7|1765|1762|1763|1760|658
1641820500000|2022-01-10 13:15:00|1764.3|1761.3|1766.3|1763.3|1766.6|1763.6|1762.7|1759.7|599
1641820800000|2022-01-10 13:20:00|1766|1763|1766.3|1763.3|1766.6|1763.6|1764.3|1761.3|589
1641821100000|2022-01-10 13:25:00|1766|1763|1768|1765|1768.6|1765.6|1764.3|1761.3|273
1641821400000|2022-01-10 13:30:00|1768.3|1765.3|1769|1766|1769.3|1766.3|1766.3|1763.3|255
1641821700000|2022-01-10 13:35:00|1768.6|1765.6|1766.3|1763.3|1768.6|1765.6|1766.3|1763.3|250
1641822000000|2022-01-10 13:40:00|1766|1763|1764|1761|1766.3|1763.3|1763|1760|548
1641822300000|2022-01-10 13:45:00|1763.7|1760.7|1762|1759|1764|1761|1762|1759|247
1641822600000|2022-01-10 13:50:00|1761|1758|1762.3|1759.3|1763|1760|1760|1757|442
1641822900000|2022-01-10 13:55:00|1762|1759|1761|1758|1762|1759|1760|1757|269
1641823200000|2022-01-10 14:00:00|1760|1757|1758|1755|1760|1757|1758|1755|650
1641823500000|2022-01-10 14:05:00|1757|1754|1757.3|1754.3|1757.7|1754.7|1756|1753|440
1641823800000|2022-01-10 14:10:00|1757|1754|1757|1754|1758|1755|1756|1753|672
1641824100000|2022-01-10 14:15:00|1757.3|1754.3|1754.7|1751.7|1757.3|1754.3|1754|1751|426
1641824400000|2022-01-10 14:20:00|1755|1752|1753|1750|1755|1752|1753|1750|237
1641824700000|2022-01-10 14:25:00|1752|1749|1752.3|1749.3|1752.7|1749.7|1750.2|1747.2|645
1641825000000|2022-01-10 14:30:00|1752|1749|1751|1748|1752.7|1749.7|1750|1747|1101
1641825300000|2022-01-10 14:35:00|1750.7|1747.7|1751.6|1748.6|1751.6|1748.6|1750|1747|482
1641825600000|2022-01-10 14:40:00|1752|1749|1751.3|1748.3|1754.6|1751.6|1751.3|1748.3|580
1641825900000|2022-01-10 14:45:00|1750.3|1747.3|1749.3|1746.3|1751|1748|1748.3|1745.3|639
1641826200000|2022-01-10 14:50:00|1749.2|1746.2|1749.7|1746.7|1750.3|1747.3|1748.7|1745.7|812
1641826500000|2022-01-10 14:55:00|1750|1747|1751|1748|1751|1748|1749|1746|528
1641826800000|2022-01-10 15:00:00|1750.7|1747.7|1749|1746|1750.7|1747.7|1748|1745|1100
1641827100000|2022-01-10 15:05:00|1750.3|1747.3|1749.3|1746.3|1752|1749|1749.3|1746.3|562
1641827400000|2022-01-10 15:10:00|1748.6|1745.6|1750.9|1747.9|1751.2|1748.2|1748.3|1745.3|814
1641827700000|2022-01-10 15:15:00|1750.6|1747.6|1752.2|1749.2|1753.2|1750.2|1748.9|1745.9|1269
1641828000000|2022-01-10 15:20:00|1752.9|1749.9|1752.2|1749.2|1754.2|1751.2|1752.2|1749.2|753
1641828300000|2022-01-10 15:25:00|1751.9|1748.9|1751.2|1748.2|1752.2|1749.2|1749.2|1746.2|487
1641828600000|2022-01-10 15:30:00|1750.9|1747.9|1748.9|1745.9|1751.2|1748.2|1748.9|1745.9|500
1641828900000|2022-01-10 15:35:00|1747.9|1744.9|1748.9|1745.9|1748.9|1745.9|1746.9|1743.9|335
1641829200000|2022-01-10 15:40:00|1748.4|1745.4|1752.2|1749.2|1752.2|1749.2|1747.6|1744.6|267
1641829500000|2022-01-10 15:45:00|1753.2|1750.2|1752.2|1749.2|1754.2|1751.2|1751.9|1748.9|582
1641829800000|2022-01-10 15:50:00|1752.4|1749.4|1752.5|1749.5|1754.5|1751.5|1751.9|1748.9|494
1641830100000|2022-01-10 15:55:00|1752.9|1749.9|1752.2|1749.2|1752.9|1749.9|1751.2|1748.2|230
1641830400000|2022-01-10 16:00:00|1751.7|1748.7|1753.2|1750.2|1753.2|1750.2|1750.9|1747.9|314
1641830700000|2022-01-10 16:05:00|1752.6|1749.6|1753.5|1750.5|1753.5|1750.5|1751.9|1748.9|737
1641831000000|2022-01-10 16:10:00|1754.5|1751.5|1759.5|1756.5|1759.8|1756.8|1754.5|1751.5|913
1641831300000|2022-01-10 16:15:00|1759.8|1756.8|1760.8|1757.8|1761.8|1758.8|1758.8|1755.8|765
1641831600000|2022-01-10 16:20:00|1761|1758|1761.8|1758.8|1762.8|1759.8|1760.8|1757.8|526
1641831900000|2022-01-10 16:25:00|1761.1|1758.1|1760.5|1757.5|1761.8|1758.8|1759.8|1756.8|615
1641832200000|2022-01-10 16:30:00|1760.1|1757.1|1759.8|1756.8|1760.8|1757.8|1759.8|1756.8|482
1641832500000|2022-01-10 16:35:00|1760.1|1757.1|1760.5|1757.5|1762.5|1759.5|1759.8|1756.8|384
1641832800000|2022-01-10 16:40:00|1760.2|1757.2|1757.9|1754.9|1760.2|1757.2|1756.5|1753.5|629
1641833100000|2022-01-10 16:45:00|1756.9|1753.9|1756.2|1753.2|1757.5|1754.5|1756.2|1753.2|257
1641833400000|2022-01-10 16:50:00|1755.9|1752.9|1757.5|1754.5|1759.2|1756.2|1755.9|1752.9|321
1641833700000|2022-01-10 16:55:00|1757.2|1754.2|1757.9|1754.9|1758.5|1755.5|1756.5|1753.5|227
1641834000000|2022-01-10 17:00:00|1757.5|1754.5|1759.2|1756.2|1759.2|1756.2|1756.9|1753.9|319
1641834300000|2022-01-10 17:05:00|1758.9|1755.9|1757.5|1754.5|1759.5|1756.5|1757.5|1754.5|286
1641834600000|2022-01-10 17:10:00|1758.2|1755.2|1757.2|1754.2|1759.2|1756.2|1756.9|1753.9|670
1641834900000|2022-01-10 17:15:00|1756.8|1753.8|1758.1|1755.1|1758.5|1755.5|1756.3|1753.3|725
1641835200000|2022-01-10 17:20:00|1758.5|1755.5|1759.5|1756.5|1759.5|1756.5|1757.5|1754.5|445
1641835500000|2022-01-10 17:25:00|1759.1|1756.1|1757.5|1754.5|1760.5|1757.5|1757.5|1754.5|589
1641835800000|2022-01-10 17:30:00|1758.1|1755.1|1758.8|1755.8|1758.8|1755.8|1757.1|1754.1|755
1641836100000|2022-01-10 17:35:00|1757.8|1754.8|1757.9|1754.9|1759.8|1756.8|1757.8|1754.8|621
1641836400000|2022-01-10 17:40:00|1758.1|1755.1|1765.1|1762.1|1766.7|1763.7|1757.8|1754.8|1050
1641836700000|2022-01-10 17:45:00|1765.4|1762.4|1765.8|1762.8|1767.1|1764.1|1765.1|1762.1|881
1641837000000|2022-01-10 17:50:00|1766.8|1763.8|1765.2|1762.2|1768.8|1765.8|1765.2|1762.2|4069
1641837300000|2022-01-10 17:55:00|1768.2|1765.2|1771.9|1768.9|1774.2|1771.2|1768.2|1765.2|2431
1641889800000|2022-01-11 08:30:00|1780.5|1777.5|1775.8|1772.8|1780.5|1777.5|1775.8|1772.8|446
1641890100000|2022-01-11 08:35:00|1775.5|1772.5|1775.2|1772.2|1777.2|1774.2|1773.5|1770.5|238
1641890400000|2022-01-11 08:40:00|1775.5|1772.5|1776.5|1773.5|1776.7|1773.7|1773.5|1770.5|138
1641890700000|2022-01-11 08:45:00|1776.8|1773.8|1776.5|1773.5|1778.8|1775.8|1776.5|1773.5|65
1641891000000|2022-01-11 08:50:00|1776.2|1773.2|1775.5|1772.5|1776.2|1773.2|1775|1772|62
1641891300000|2022-01-11 08:55:00|1775.7|1772.7|1774.5|1771.5|1776.2|1773.2|1774.5|1771.5|44
1641891600000|2022-01-11 09:00:00|1774.2|1771.2|1771.5|1768.5|1774.2|1771.2|1771.5|1768.5|175
1641891900000|2022-01-11 09:05:00|1772.2|1769.2|1772.5|1769.5|1773.5|1770.5|1772.2|1769.2|198
1641892200000|2022-01-11 09:10:00|1774.5|1771.5|1776.5|1773.5|1776.5|1773.5|1772.5|1769.5|275
1641892500000|2022-01-11 09:15:00|1776.4|1773.4|1775.9|1772.9|1776.5|1773.5|1775.7|1772.7|86
1641892800000|2022-01-11 09:20:00|1776.2|1773.2|1776.5|1773.5|1777.9|1774.9|1776.2|1773.2|142
1641893100000|2022-01-11 09:25:00|1777.5|1774.5|1778.1|1775.1|1778.5|1775.5|1777.5|1774.5|70
1641893400000|2022-01-11 09:30:00|1778.5|1775.5|1779.1|1776.1|1779.1|1776.1|1778.5|1775.5|118
1641893700000|2022-01-11 09:35:00|1779.4|1776.4|1780.8|1777.8|1781.8|1778.8|1779.4|1776.4|105
1641894000000|2022-01-11 09:40:00|1781.8|1778.8|1782.4|1779.4|1782.8|1779.8|1780.8|1777.8|363
1641894300000|2022-01-11 09:45:00|1781.8|1778.8|1781.4|1778.4|1781.8|1778.8|1780.4|1777.4|136
1641894600000|2022-01-11 09:50:00|1781.3|1778.3|1781.4|1778.4|1781.4|1778.4|1780.8|1777.8|33
1641894900000|2022-01-11 09:55:00|1781.8|1778.8|1784.1|1781.1|1784.1|1781.1|1781.8|1778.8|716
1641895200000|2022-01-11 10:00:00|1785.1|1782.1|1785.1|1782.1|1785.7|1782.7|1783.1|1780.1|194
1641895500000|2022-01-11 10:05:00|1784.4|1781.4|1785|1782|1786.4|1783.4|1784.4|1781.4|350
1641895800000|2022-01-11 10:10:00|1784.7|1781.7|1784|1781|1784.7|1781.7|1783|1780|86
1641896100000|2022-01-11 10:15:00|1784.4|1781.4|1784.4|1781.4|1784.4|1781.4|1783.4|1780.4|66
1641896400000|2022-01-11 10:20:00|1784.7|1781.7|1789|1786|1790|1787|1784.7|1781.7|878
1641896700000|2022-01-11 10:25:00|1788.3|1785.3|1786|1783|1788.3|1785.3|1786|1783|136
1641897000000|2022-01-11 10:30:00|1786.3|1783.3|1784.7|1781.7|1786.3|1783.3|1783.7|1780.7|273
1641897300000|2022-01-11 10:35:00|1784.3|1781.3|1781.7|1778.7|1784.7|1781.7|1781.7|1778.7|142
1641897600000|2022-01-11 10:40:00|1782|1779|1782.2|1779.2|1782.3|1779.3|1781.7|1778.7|44
1641897900000|2022-01-11 10:45:00|1782.3|1779.3|1782|1779|1782.7|1779.7|1781.7|1778.7|30
1641898200000|2022-01-11 10:50:00|1781.7|1778.7|1782.3|1779.3|1782.3|1779.3|1781.7|1778.7|35
1641898500000|2022-01-11 10:55:00|1782.7|1779.7|1782.7|1779.7|1782.7|1779.7|1781.7|1778.7|127
1641898800000|2022-01-11 11:00:00|1782.4|1779.4|1780.2|1777.2|1782.4|1779.4|1779.7|1776.7|181
1641899100000|2022-01-11 11:05:00|1780|1777|1779.7|1776.7|1780.2|1777.2|1779.7|1776.7|46
1641899400000|2022-01-11 11:10:00|1779.3|1776.3|1780.7|1777.7|1780.7|1777.7|1779.2|1776.2|110
1641899700000|2022-01-11 11:15:00|1781.3|1778.3|1781.7|1778.7|1782|1779|1780.7|1777.7|77
1641900000000|2022-01-11 11:20:00|1782.7|1779.7|1782.7|1779.7|1782.7|1779.7|1780.7|1777.7|153
1641900300000|2022-01-11 11:25:00|1782.3|1779.3|1782.3|1779.3|1782.7|1779.7|1782|1779|68
1641900600000|2022-01-11 11:30:00|1782|1779|1781.3|1778.3|1782|1779|1781.3|1778.3|123
1641900900000|2022-01-11 11:35:00|1781.7|1778.7|1782.3|1779.3|1782.3|1779.3|1781.7|1778.7|163
1641901200000|2022-01-11 11:40:00|1782.7|1779.7|1783.3|1780.3|1784|1781|1782.7|1779.7|62
1641901500000|2022-01-11 11:45:00|1783.7|1780.7|1784.3|1781.3|1784.3|1781.3|1783.7|1780.7|21
1641901800000|2022-01-11 11:50:00|1784|1781|1786|1783|1786|1783|1784|1781|137
1641902100000|2022-01-11 11:55:00|1786.3|1783.3|1785|1782|1786.7|1783.7|1785|1782|108
1641902400000|2022-01-11 12:00:00|1785.3|1782.3|1788.8|1785.8|1789|1786|1785.3|1782.3|222
1641902700000|2022-01-11 12:05:00|1788.3|1785.3|1789.6|1786.6|1790.6|1787.6|1788.3|1785.3|489
1641903000000|2022-01-11 12:10:00|1790.3|1787.3|1793.6|1790.6|1794.3|1791.3|1790.3|1787.3|428
1641903300000|2022-01-11 12:15:00|1793.3|1790.3|1791.3|1788.3|1793.6|1790.6|1790.6|1787.6|192
1641903600000|2022-01-11 12:20:00|1790.9|1787.9|1791.3|1788.3|1791.3|1788.3|1790.9|1787.9|101
1641903900000|2022-01-11 12:25:00|||||||||42
1641904200000|2022-01-11 12:30:00|1791.6|1788.6|1793.9|1790.9|1794.2|1791.2|1791.3|1788.3|167
1641904500000|2022-01-11 12:35:00|1794.2|1791.2|1793.2|1790.2|1795.9|1792.9|1793.2|1790.2|221
1641904800000|2022-01-11 12:40:00|1792.9|1789.9|1792.2|1789.2|1792.9|1789.9|1791.2|1788.2|158
1641905100000|2022-01-11 12:45:00|1792|1789|1793.1|1790.1|1793.6|1790.6|1792|1789|111
1641905400000|2022-01-11 12:50:00|1793|1790|1792.6|1789.6|1794.2|1791.2|1791.9|1788.9|224
1641905700000|2022-01-11 12:55:00|1792.7|1789.7|1789.1|1786.1|1793.2|1790.2|1788.6|1785.6|659
1641906000000|2022-01-11 13:00:00|1789.5|1786.5|1784.7|1781.7|1789.6|1786.6|1783.7|1780.7|1046
1641906300000|2022-01-11 13:05:00|1785|1782|1780.4|1777.4|1785|1782|1780.4|1777.4|578
1641906600000|2022-01-11 13:10:00|1780|1777|1782.4|1779.4|1784|1781|1778.4|1775.4|515
1641906900000|2022-01-11 13:15:00|1782|1779|1782.4|1779.4|1782.4|1779.4|1781|1778|376
1641907200000|2022-01-11 13:20:00|1781.7|1778.7|1780.1|1777.1|1781.7|1778.7|1779.4|1776.4|185
1641907500000|2022-01-11 13:25:00|1779.7|1776.7|1779.4|1776.4|1780.4|1777.4|1779.1|1776.1|198
1641907800000|2022-01-11 13:30:00|1780.4|1777.4|1778.4|1775.4|1780.4|1777.4|1778.4|1775.4|200
1641908100000|2022-01-11 13:35:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1778.9|1775.9|102
1641908400000|2022-01-11 13:40:00|1778.7|1775.7|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|136
1641908700000|2022-01-11 13:45:00|1780.5|1777.5|1782|1779|1783.5|1780.5|1780|1777|179
1641909000000|2022-01-11 13:50:00|1782.5|1779.5|1784.9|1781.9|1785.3|1782.3|1781.7|1778.7|206
1641909300000|2022-01-11 13:55:00|1784.2|1781.2|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|244
1641909600000|2022-01-11 14:00:00|1785.6|1782.6|1786.1|1783.1|1788.2|1785.2|1784.9|1781.9|354
1641909900000|2022-01-11 14:05:00|1786.2|1783.2|1783.9|1780.9|1786.6|1783.6|1783.9|1780.9|303
1641910200000|2022-01-11 14:10:00|1783.6|1780.6|1784.9|1781.9|1784.9|1781.9|1781.8|1778.8|275
1641910500000|2022-01-11 14:15:00|1784.6|1781.6|1782.2|1779.2|1784.9|1781.9|1782.2|1779.2|40
1641910800000|2022-01-11 14:20:00|1782.6|1779.6|1782.2|1779.2|1782.6|1779.6|1781.2|1778.2|81
1641911100000|2022-01-11 14:25:00|1782.6|1779.6|1780.9|1777.9|1782.6|1779.6|1780.6|1777.6|201
1641911400000|2022-01-11 14:30:00|1779.9|1776.9|1778.9|1775.9|1780.9|1777.9|1777.9|1774.9|345
1641911700000|2022-01-11 14:35:00|1779.3|1776.3|1777.9|1774.9|1780.2|1777.2|1777.9|1774.9|319
1641912000000|2022-01-11 14:40:00|1777.1|1774.1|1777.9|1774.9|1777.9|1774.9|1775.8|1772.8|612
1641912300000|2022-01-11 14:45:00|1777.6|1774.6|1781.5|1778.5|1781.9|1778.9|1777.6|1774.6|336
1641912600000|2022-01-11 14:50:00|1782.2|1779.2|1780.2|1777.2|1782.5|1779.5|1780.2|1777.2|297
1641912900000|2022-01-11 14:55:00|1780.6|1777.6|1780.2|1777.2|1781.2|1778.2|1780.2|1777.2|170
1641913200000|2022-01-11 15:00:00|1781.2|1778.2|1781.6|1778.6|1783.2|1780.2|1780.2|1777.2|479
1641913500000|2022-01-11 15:05:00|1781.9|1778.9|1782.2|1779.2|1783.2|1780.2|1781.2|1778.2|250
1641913800000|2022-01-11 15:10:00|1782.6|1779.6|1782.2|1779.2|1783.2|1780.2|1782.2|1779.2|274
1641914100000|2022-01-11 15:15:00|1782.5|1779.5|1786.5|1783.5|1787.5|1784.5|1782.5|1779.5|438
1641914400000|2022-01-11 15:20:00|1786.9|1783.9|1789.5|1786.5|1790.5|1787.5|1786.9|1783.9|351
1641914700000|2022-01-11 15:25:00|1790.2|1787.2|1790.2|1787.2|1791.2|1788.2|1789.2|1786.2|280
1641915000000|2022-01-11 15:30:00|1790.5|1787.5|1789.2|1786.2|1791.2|1788.2|1788.5|1785.5|220
1641915300000|2022-01-11 15:35:00|1788.5|1785.5|1788.2|1785.2|1789.2|1786.2|1786.9|1783.9|229
1641915600000|2022-01-11 15:40:00|1787.5|1784.5|1787.5|1784.5|1788.2|1785.2|1787.2|1784.2|143
1641915900000|2022-01-11 15:45:00|1788.2|1785.2|1788.5|1785.5|1788.8|1785.8|1787.5|1784.5|484
1641916200000|2022-01-11 15:50:00|1789.5|1786.5|1789.5|1786.5|1789.5|1786.5|1789.5|1786.5|210
1641916500000|2022-01-11 15:55:00|1790.5|1787.5|1790.5|1787.5|1790.5|1787.5|1789.5|1786.5|427
1641916800000|2022-01-11 16:00:00|1791.5|1788.5|1792.8|1789.8|1794.8|1791.8|1790.2|1787.2|1252
1641917100000|2022-01-11 16:05:00|1793.5|1790.5|1797.1|1794.1|1797.6|1794.6|1793.5|1790.5|881
1641917400000|2022-01-11 16:10:00|1798.1|1795.1|1796.5|1793.5|1800.1|1797.1|1796.1|1793.1|1421
1641917700000|2022-01-11 16:15:00|1796.8|1793.8|1794.8|1791.8|1797.7|1794.7|1794.8|1791.8|604
1641918000000|2022-01-11 16:20:00|1795.2|1792.2|1793.8|1790.8|1796.1|1793.1|1793.8|1790.8|362
1641918300000|2022-01-11 16:25:00|1794.2|1791.2|1795.8|1792.8|1795.8|1792.8|1793.8|1790.8|549
1641918600000|2022-01-11 16:30:00|1796.1|1793.1|1798.1|1795.1|1799.1|1796.1|1796.1|1793.1|326
1641918900000|2022-01-11 16:35:00|1798.8|1795.8|1798.5|1795.5|1799.5|1796.5|1796.5|1793.5|367
1641919200000|2022-01-11 16:40:00|1798.1|1795.1|1796.8|1793.8|1799.1|1796.1|1796.5|1793.5|344
1641919500000|2022-01-11 16:45:00|1796.5|1793.5|1797.1|1794.1|1797.5|1794.5|1794.8|1791.8|701
1641919800000|2022-01-11 16:50:00|1797|1794|1796.8|1793.8|1797.5|1794.5|1795.8|1792.8|508
1641920100000|2022-01-11 16:55:00|1797.2|1794.2|1797.5|1794.5|1797.5|1794.5|1796.2|1793.2|400
1641920400000|2022-01-11 17:00:00|1797.2|1794.2|1797.8|1794.8|1798.8|1795.8|1796.8|1793.8|541
1641920700000|2022-01-11 17:05:00|1798.8|1795.8|1799.8|1796.8|1800.8|1797.8|1798.8|1795.8|481
1641921000000|2022-01-11 17:10:00|1799.4|1796.4|1798.7|1795.7|1800.2|1797.2|1797.8|1794.8|775
1641921300000|2022-01-11 17:15:00|1798.8|1795.8|1798.2|1795.2|1798.8|1795.8|1797.2|1794.2|131
1641921600000|2022-01-11 17:20:00|1797.8|1794.8|1794.9|1791.9|1798.2|1795.2|1794.9|1791.9|316
1641921900000|2022-01-11 17:25:00|1795.2|1792.2|1796.2|1793.2|1797.9|1794.9|1794.5|1791.5|316
1641922200000|2022-01-11 17:30:00|1796.5|1793.5|1795.2|1792.2|1796.9|1793.9|1795.2|1792.2|311
1641922500000|2022-01-11 17:35:00|1795.5|1792.5|1797.5|1794.5|1798.5|1795.5|1795.2|1792.2|462
1641922800000|2022-01-11 17:40:00|1797.2|1794.2|1794.6|1791.6|1797.2|1794.2|1794.2|1791.2|344
1641923100000|2022-01-11 17:45:00|1794.9|1791.9|1794.9|1791.9|1795.9|1792.9|1792.9|1789.9|1071
1641923400000|2022-01-11 17:50:00|1793.9|1790.9|1792.2|1789.2|1795.6|1792.6|1791.6|1788.6|3667
1641923700000|2022-01-11 17:55:00|1791.9|1788.9|1794|1791|1794|1791|1790.5|1787.5|795
1641976200000|2022-01-12 08:30:00|1798.9|1795.9|1798.1|1795.1|1804.5|1801.5|1796.7|1793.7|931
1641976500000|2022-01-12 08:35:00|1798.2|1795.2|1799.1|1796.1|1800.4|1797.4|1797.1|1794.1|142
1641976800000|2022-01-12 08:40:00|1799.2|1796.2|1800.1|1797.1|1801.7|1798.7|1799.2|1796.2|60
1641977100000|2022-01-12 08:45:00|1800.2|1797.2|1801.4|1798.4|1803.4|1800.4|1800.2|1797.2|138
1641977400000|2022-01-12 08:50:00|1801|1798|1802|1799|1805|1802|1800.9|1797.9|134
1641977700000|2022-01-12 08:55:00|1802.4|1799.4|1804|1801|1804.4|1801.4|1802.4|1799.4|52
1641978000000|2022-01-12 09:00:00|1803.4|1800.4|1806.7|1803.7|1806.7|1803.7|1803|1800|266
1641978300000|2022-01-12 09:05:00|1806.2|1803.2|1806.4|1803.4|1806.7|1803.7|1805.5|1802.5|286
1641978600000|2022-01-12 09:10:00|1806|1803|1805|1802|1806.7|1803.7|1805|1802|130
1641978900000|2022-01-12 09:15:00|1806|1803|1804.4|1801.4|1806|1803|1803.4|1800.4|171
1641979200000|2022-01-12 09:20:00|1804.7|1801.7|1803.4|1800.4|1804.7|1801.7|1803.4|1800.4|109
1641979500000|2022-01-12 09:25:00|1802.4|1799.4|1802.7|1799.7|1802.7|1799.7|1802.2|1799.2|188
1641979800000|2022-01-12 09:30:00|1803.1|1800.1|1802.1|1799.1|1803.1|1800.1|1802.1|1799.1|98
1641980100000|2022-01-12 09:35:00|1802.2|1799.2|1801.7|1798.7|1802.4|1799.4|1801.1|1798.1|45
1641980400000|2022-01-12 09:40:00|1802.1|1799.1|1802.4|1799.4|1803.1|1800.1|1802.1|1799.1|50
1641980700000|2022-01-12 09:45:00|1802.7|1799.7|1803.4|1800.4|1803.4|1800.4|1802.2|1799.2|59
1641981000000|2022-01-12 09:50:00|1802.7|1799.7|1801.4|1798.4|1802.7|1799.7|1801.4|1798.4|68
1641981300000|2022-01-12 09:55:00|1801.7|1798.7|1801.4|1798.4|1801.7|1798.7|1801.4|1798.4|43
1641981600000|2022-01-12 10:00:00|1801.7|1798.7|1803|1800|1803.5|1800.5|1801.7|1798.7|218
1641981900000|2022-01-12 10:05:00|1803.4|1800.4|1805.7|1802.7|1805.7|1802.7|1802|1799|225
1641982200000|2022-01-12 10:10:00|1805|1802|1804|1801|1805|1802|1804|1801|27
1641982500000|2022-01-12 10:15:00|1804.4|1801.4|1803.7|1800.7|1804.7|1801.7|1803.7|1800.7|71
1641982800000|2022-01-12 10:20:00|||||||||14
1641983100000|2022-01-12 10:25:00|1804.4|1801.4|1803.7|1800.7|1804.7|1801.7|1803.7|1800.7|19
1641983400000|2022-01-12 10:30:00|1802.7|1799.7|1801.7|1798.7|1802.7|1799.7|1801.4|1798.4|67
1641983700000|2022-01-12 10:35:00|1802|1799|1802|1799|1802.7|1799.7|1802|1799|43
1641984000000|2022-01-12 10:40:00|1802.4|1799.4|1802|1799|1802.7|1799.7|1801.7|1798.7|8
1641984300000|2022-01-12 10:45:00|1802.4|1799.4|1802.7|1799.7|1803|1800|1802|1799|30
1641984600000|2022-01-12 10:50:00|1803|1800|1803.4|1800.4|1803.4|1800.4|1802.7|1799.7|23
1641984900000|2022-01-12 10:55:00|1803.7|1800.7|1803.7|1800.7|1804|1801|1803|1800|15
1641985200000|2022-01-12 11:00:00|1804|1801|1802.4|1799.4|1805.4|1802.4|1802|1799|156
1641985500000|2022-01-12 11:05:00|1802|1799|1802.7|1799.7|1802.7|1799.7|1801.4|1798.4|210
1641985800000|2022-01-12 11:10:00|1803.4|1800.4|1803.4|1800.4|1804.4|1801.4|1803|1800|23
1641986100000|2022-01-12 11:15:00|1803.7|1800.7|1805.4|1802.4|1805.4|1802.4|1803.4|1800.4|70
1641986400000|2022-01-12 11:20:00|1805|1802|1805|1802|1805|1802|1805|1802|24
1641986700000|2022-01-12 11:25:00|1805.4|1802.4|1805.4|1802.4|1805.4|1802.4|1804.9|1801.9|25
1641987000000|2022-01-12 11:30:00|1804.6|1801.6|1805.4|1802.4|1805.4|1802.4|1804.4|1801.4|85
1641987300000|2022-01-12 11:35:00|1805.7|1802.7|1808.6|1805.6|1808.6|1805.6|1805.7|1802.7|350
1641987600000|2022-01-12 11:40:00|1809|1806|1811.6|1808.6|1812.6|1809.6|1808.6|1805.6|203
1641987900000|2022-01-12 11:45:00|1812|1809|1810.4|1807.4|1812.4|1809.4|1809.6|1806.6|167
1641988200000|2022-01-12 11:50:00|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|1808.4|1805.4|247
1641988500000|2022-01-12 11:55:00|1809|1806|1810.4|1807.4|1810.4|1807.4|1809|1806|135
1641988800000|2022-01-12 12:00:00|1810.5|1807.5|1811.5|1808.5|1811.5|1808.5|1810.4|1807.4|43
1641989100000|2022-01-12 12:05:00|1811.4|1808.4|1809|1806|1811.4|1808.4|1808.4|1805.4|150
1641989400000|2022-01-12 12:10:00|1809.4|1806.4|1811|1808|1811.6|1808.6|1809|1806|49
1641989700000|2022-01-12 12:15:00|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|21
1641990000000|2022-01-12 12:20:00|1811.6|1808.6|1812.4|1809.4|1812.4|1809.4|1811.4|1808.4|32
1641990300000|2022-01-12 12:25:00|1812|1809|1811|1808|1813|1810|1810.6|1807.6|50
1641990600000|2022-01-12 12:30:00|1810.6|1807.6|1813.4|1810.4|1813.4|1810.4|1810.6|1807.6|57
1641990900000|2022-01-12 12:35:00|1813|1810|1811|1808|1814.6|1811.6|1810.4|1807.4|410
1641991200000|2022-01-12 12:40:00|1811.4|1808.4|1811|1808|1812.6|1809.6|1811|1808|112
1641991500000|2022-01-12 12:45:00|1811.4|1808.4|1812|1809|1812|1809|1811.4|1808.4|61
1641991800000|2022-01-12 12:50:00|1812.4|1809.4|1813|1810|1813.3|1810.3|1812|1809|76
1641992100000|2022-01-12 12:55:00|1812.6|1809.6|1811.2|1808.2|1813.3|1810.3|1810.3|1807.3|150
1641992400000|2022-01-12 13:00:00|1811.7|1808.7|1807.8|1804.8|1811.7|1808.7|1805.1|1802.1|947
1641992700000|2022-01-12 13:05:00|1808.1|1805.1|1809.4|1806.4|1810.8|1807.8|1806.1|1803.1|248
1641993000000|2022-01-12 13:10:00|1809.1|1806.1|1808.8|1805.8|1809.1|1806.1|1804.4|1801.4|388
1641993300000|2022-01-12 13:15:00|1809.3|1806.3|1807.8|1804.8|1809.4|1806.4|1807.4|1804.4|209
1641993600000|2022-01-12 13:20:00|1806.8|1803.8|1807.8|1804.8|1807.8|1804.8|1806.8|1803.8|248
1641993900000|2022-01-12 13:25:00|1807.5|1804.5|1807.8|1804.8|1807.8|1804.8|1806.8|1803.8|121
1641994200000|2022-01-12 13:30:00|1808.4|1805.4|1811.1|1808.1|1811.1|1808.1|1807.4|1804.4|304
1641994500000|2022-01-12 13:35:00|1810.8|1807.8|1813.3|1810.3|1813.3|1810.3|1809.8|1806.8|358
1641994800000|2022-01-12 13:40:00|1813.7|1810.7|1813.7|1810.7|1814.1|1811.1|1812.7|1809.7|66
1641995100000|2022-01-12 13:45:00|1813.3|1810.3|1821.3|1818.3|1821.6|1818.6|1813.3|1810.3|1915
1641995400000|2022-01-12 13:50:00|1821|1818|1825.6|1822.6|1826.3|1823.3|1821|1818|1205
1641995700000|2022-01-12 13:55:00|1826.6|1823.6|1824.6|1821.6|1826.6|1823.6|1822.6|1819.6|518
1641996000000|2022-01-12 14:00:00|1825|1822|1820.6|1817.6|1825|1822|1820|1817|776
1641996300000|2022-01-12 14:05:00|1820.5|1817.5|1819.3|1816.3|1820.6|1817.6|1818.6|1815.6|307
1641996600000|2022-01-12 14:10:00|1819|1816|1819.3|1816.3|1820|1817|1818.3|1815.3|648
1641996900000|2022-01-12 14:15:00|1819.2|1816.2|1817.7|1814.7|1820.3|1817.3|1817.7|1814.7|243
1641997200000|2022-01-12 14:20:00|1818.1|1815.1|1821.3|1818.3|1821.3|1818.3|1818.1|1815.1|406
1641997500000|2022-01-12 14:25:00|1820.8|1817.8|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|226
1641997800000|2022-01-12 14:30:00|1820.7|1817.7|1820.7|1817.7|1823.3|1820.3|1820.3|1817.3|414
1641998100000|2022-01-12 14:35:00|1820.3|1817.3|1821.7|1818.7|1823|1820|1820.3|1817.3|179
1641998400000|2022-01-12 14:40:00|1822|1819|1822.4|1819.4|1824|1821|1822|1819|277
1641998700000|2022-01-12 14:45:00|1822|1819|1821.8|1818.8|1823|1820|1821|1818|508
1641999000000|2022-01-12 14:50:00|1822|1819|1821.8|1818.8|1822.8|1819.8|1821|1818|322
1641999300000|2022-01-12 14:55:00|1822.1|1819.1|1819.8|1816.8|1822.8|1819.8|1819.8|1816.8|589
1641999600000|2022-01-12 15:00:00|1820.4|1817.4|1816.8|1813.8|1820.4|1817.4|1816.4|1813.4|574
1641999900000|2022-01-12 15:05:00|1816.4|1813.4|1815.8|1812.8|1816.4|1813.4|1813.5|1810.5|466
1642000200000|2022-01-12 15:10:00|1815.4|1812.4|1815.8|1812.8|1816.4|1813.4|1813.8|1810.8|317
1642000500000|2022-01-12 15:15:00|1815.4|1812.4|1814.8|1811.8|1815.8|1812.8|1814.4|1811.4|251
1642000800000|2022-01-12 15:20:00|1815|1812|1815|1812|1815.8|1812.8|1814.8|1811.8|227
1642001100000|2022-01-12 15:25:00|1816.8|1813.8|1812.8|1809.8|1816.8|1813.8|1812|1809|302
1642001400000|2022-01-12 15:30:00|1813|1810|1816.4|1813.4|1816.8|1813.8|1813|1810|386
1642001700000|2022-01-12 15:35:00|1816.1|1813.1|1816.4|1813.4|1816.4|1813.4|1813.8|1810.8|306
1642002000000|2022-01-12 15:40:00|1816.8|1813.8|1817.7|1814.7|1823|1820|1816.8|1813.8|773
1642002300000|2022-01-12 15:45:00|1818|1815|1816.7|1813.7|1818.5|1815.5|1816.7|1813.7|253
1642002600000|2022-01-12 15:50:00|1817|1814|1816.7|1813.7|1817.7|1814.7|1816|1813|184
1642002900000|2022-01-12 15:55:00|1817.7|1814.7|1816|1813|1818|1815|1815.7|1812.7|251
1642003200000|2022-01-12 16:00:00|1816.3|1813.3|1818.3|1815.3|1818.3|1815.3|1816.3|1813.3|743
1642003500000|2022-01-12 16:05:00|1819.3|1816.3|1819|1816|1820.3|1817.3|1819|1816|201
1642003800000|2022-01-12 16:10:00|1819.3|1816.3|1821.3|1818.3|1821.3|1818.3|1819.3|1816.3|286
1642004100000|2022-01-12 16:15:00|1821|1818|1820.5|1817.5|1821.3|1818.3|1820.3|1817.3|254
1642004400000|2022-01-12 16:20:00|1820.6|1817.6|1820|1817|1821.3|1818.3|1819.6|1816.6|280
1642004700000|2022-01-12 16:25:00|1819.3|1816.3|1818|1815|1819.3|1816.3|1817.3|1814.3|370
1642005000000|2022-01-12 16:30:00|1818.6|1815.6|1818.6|1815.6|1820|1817|1818.3|1815.3|265
1642005300000|2022-01-12 16:35:00|1817.6|1814.6|1819.6|1816.6|1819.6|1816.6|1817.6|1814.6|257
1642005600000|2022-01-12 16:40:00|1818.6|1815.6|1818.6|1815.6|1819.3|1816.3|1817.6|1814.6|423
1642005900000|2022-01-12 16:45:00|1819|1816|1817.6|1814.6|1819|1816|1817.3|1814.3|269
1642006200000|2022-01-12 16:50:00|1817.3|1814.3|1817.3|1814.3|1818|1815|1816.6|1813.6|307
1642006500000|2022-01-12 16:55:00|1817|1814|1814|1811|1817|1814|1813.7|1810.7|388
1642006800000|2022-01-12 17:00:00|1814.2|1811.2|1816.3|1813.3|1816.7|1813.7|1813.7|1810.7|351
1642007100000|2022-01-12 17:05:00|1816.7|1813.7|1816.7|1813.7|1818.7|1815.7|1815.3|1812.3|299
1642007400000|2022-01-12 17:10:00|1817|1814|1814.3|1811.3|1817.2|1814.2|1814.3|1811.3|486
1642007700000|2022-01-12 17:15:00|1814|1811|1814.4|1811.4|1815|1812|1814|1811|387
1642008000000|2022-01-12 17:20:00|1814.9|1811.9|1814|1811|1815.4|1812.4|1813.4|1810.4|416
1642008300000|2022-01-12 17:25:00|1813.9|1810.9|1812.4|1809.4|1814|1811|1812.4|1809.4|344
1642008600000|2022-01-12 17:30:00|1812.7|1809.7|1812|1809|1813|1810|1812|1809|364
1642008900000|2022-01-12 17:35:00|1812.7|1809.7|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|701
1642009200000|2022-01-12 17:40:00|1812.1|1809.1|1814.7|1811.7|1814.7|1811.7|1811.7|1808.7|461
1642009500000|2022-01-12 17:45:00|1815|1812|1818|1815|1819|1816|1815|1812|436
1642009800000|2022-01-12 17:50:00|1817.9|1814.9|1816.5|1813.5|1819|1816|1815.5|1812.5|3497
1642010100000|2022-01-12 17:55:00|1817.2|1814.2|1816.1|1813.1|1817.2|1814.2|1814.5|1811.5|1257
1642062600000|2022-01-13 08:30:00|1818.9|1815.9|1820.1|1817.1|1821.7|1818.7|1818.7|1815.7|246
1642062900000|2022-01-13 08:35:00|1819.7|1816.7|1819.4|1816.4|1820.1|1817.1|1818.4|1815.4|72
1642063200000|2022-01-13 08:40:00|1818.9|1815.9|1819.1|1816.1|1821.3|1818.3|1818.9|1815.9|236
1642063500000|2022-01-13 08:45:00|1819.3|1816.3|1813.5|1810.5|1819.8|1816.8|1812.1|1809.1|510
1642063800000|2022-01-13 08:50:00|1813.1|1810.1|1809.8|1806.8|1813.1|1810.1|1809.8|1806.8|184
1642064100000|2022-01-13 08:55:00|1808.8|1805.8|1809.1|1806.1|1811.5|1808.5|1808.1|1805.1|207
1642064400000|2022-01-13 09:00:00|1808.9|1805.9|1810.5|1807.5|1811.5|1808.5|1808.5|1805.5|89
1642064700000|2022-01-13 09:05:00|1810.1|1807.1|1812.5|1809.5|1812.5|1809.5|1810.1|1807.1|54
1642065000000|2022-01-13 09:10:00|1811.5|1808.5|1810.5|1807.5|1811.5|1808.5|1810.5|1807.5|42
1642065300000|2022-01-13 09:15:00|1811.1|1808.1|1811.5|1808.5|1811.5|1808.5|1810.5|1807.5|97
1642065600000|2022-01-13 09:20:00|1811.1|1808.1|1812.8|1809.8|1812.8|1809.8|1811.1|1808.1|110
1642065900000|2022-01-13 09:25:00|1812.5|1809.5|1811.5|1808.5|1812.6|1809.6|1811.5|1808.5|32
1642066200000|2022-01-13 09:30:00|1812.5|1809.5|1811.5|1808.5|1814.1|1811.1|1810.8|1807.8|166
1642066500000|2022-01-13 09:35:00|1812.5|1809.5|1813.5|1810.5|1813.5|1810.5|1812.1|1809.1|246
1642066800000|2022-01-13 09:40:00|1813.1|1810.1|1813.5|1810.5|1813.5|1810.5|1812.5|1809.5|44
1642067100000|2022-01-13 09:45:00|1812.5|1809.5|1811.5|1808.5|1812.5|1809.5|1811.5|1808.5|119
1642067400000|2022-01-13 09:50:00|1812.1|1809.1|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|116
1642067700000|2022-01-13 09:55:00|1813.1|1810.1|1813.1|1810.1|1813.5|1810.5|1812.6|1809.6|52
1642068000000|2022-01-13 10:00:00|1812.8|1809.8|1812.5|1809.5|1813.1|1810.1|1811.8|1808.8|21
1642068300000|2022-01-13 10:05:00|1812.6|1809.6|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|23
1642068600000|2022-01-13 10:10:00|1812.1|1809.1|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|28
1642068900000|2022-01-13 10:15:00|1813.1|1810.1|1813.1|1810.1|1813.6|1810.6|1812.8|1809.8|51
1642069200000|2022-01-13 10:20:00|1812.8|1809.8|1811.8|1808.8|1812.8|1809.8|1811.8|1808.8|22
1642069500000|2022-01-13 10:25:00|1812.1|1809.1|1812.1|1809.1|1812.1|1809.1|1811.8|1808.8|6
1642069800000|2022-01-13 10:30:00|1812.8|1809.8|1813.8|1810.8|1813.8|1810.8|1812.1|1809.1|34
1642070100000|2022-01-13 10:35:00|1813.3|1810.3|1813.1|1810.1|1814.1|1811.1|1811.8|1808.8|107
1642070400000|2022-01-13 10:40:00|1813.5|1810.5|1812.8|1809.8|1813.5|1810.5|1811.5|1808.5|45
1642070700000|2022-01-13 10:45:00|1813.1|1810.1|1815.4|1812.4|1815.8|1812.8|1812.5|1809.5|30
1642071000000|2022-01-13 10:50:00|1816|1813|1816|1813|1816|1813|1816|1813|73
1642071300000|2022-01-13 10:55:00|1817|1814|1816.4|1813.4|1817|1814|1816.4|1813.4|98
1642071600000|2022-01-13 11:00:00|1816.8|1813.8|1816|1813|1816.8|1813.8|1816|1813|77
1642071900000|2022-01-13 11:05:00|1816.9|1813.9|1816|1813|1816.9|1813.9|1816|1813|138
1642072200000|2022-01-13 11:10:00|1817|1814|1817|1814|1817|1814|1816.4|1813.4|30
1642072500000|2022-01-13 11:15:00|||||||||8
1642072800000|2022-01-13 11:20:00|1817.3|1814.3|1819|1816|1819|1816|1817.3|1814.3|33
1642073100000|2022-01-13 11:25:00|1818.3|1815.3|1821.3|1818.3|1822.3|1819.3|1818|1815|192
1642073400000|2022-01-13 11:30:00|1821.2|1818.2|1821|1818|1822.7|1819.7|1820.7|1817.7|50
1642073700000|2022-01-13 11:35:00|1820.7|1817.7|1820.3|1817.3|1820.7|1817.7|1820|1817|35
1642074000000|2022-01-13 11:40:00|1820.6|1817.6|1821.3|1818.3|1821.8|1818.8|1820.6|1817.6|62
1642074300000|2022-01-13 11:45:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821|1818|7
1642074600000|2022-01-13 11:50:00|1822|1819|1821.7|1818.7|1822.7|1819.7|1821.7|1818.7|21
1642074900000|2022-01-13 11:55:00|1821.3|1818.3|1820.7|1817.7|1822.3|1819.3|1820.7|1817.7|39
1642075200000|2022-01-13 12:00:00|1820.3|1817.3|1821.3|1818.3|1821.3|1818.3|1820.3|1817.3|11
1642075500000|2022-01-13 12:05:00|1822.2|1819.2|1823.3|1820.3|1823.3|1820.3|1822.2|1819.2|85
1642075800000|2022-01-13 12:10:00|1823.2|1820.2|1823.3|1820.3|1823.3|1820.3|1822.8|1819.8|40
1642076100000|2022-01-13 12:15:00|1823|1820|1824|1821|1824.3|1821.3|1823|1820|56
1642076400000|2022-01-13 12:20:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|8
1642076700000|2022-01-13 12:25:00|1822.8|1819.8|1823.8|1820.8|1823.8|1820.8|1822.8|1819.8|92
1642077000000|2022-01-13 12:30:00|||||||||57
1642077300000|2022-01-13 12:35:00|||||||||13
1642077600000|2022-01-13 12:40:00|1824.5|1821.5|1822.8|1819.8|1824.5|1821.5|1822.5|1819.5|155
1642077900000|2022-01-13 12:45:00|1822.6|1819.6|1818|1815|1822.6|1819.6|1818|1815|308
1642078200000|2022-01-13 12:50:00|1818.1|1815.1|1817.8|1814.8|1818.1|1815.1|1817.1|1814.1|79
1642078500000|2022-01-13 12:55:00|1817.6|1814.6|1818.6|1815.6|1818.8|1815.8|1817.1|1814.1|71
1642078800000|2022-01-13 13:00:00|1818.5|1815.5|1816.8|1813.8|1818.8|1815.8|1816.8|1813.8|382
1642079100000|2022-01-13 13:05:00|1818.8|1815.8|1818.8|1815.8|1819.1|1816.1|1818.8|1815.8|172
1642079400000|2022-01-13 13:10:00|1818.6|1815.6|1816.1|1813.1|1818.8|1815.8|1816.1|1813.1|245
1642079700000|2022-01-13 13:15:00|1816.5|1813.5|1816.5|1813.5|1817.5|1814.5|1816.5|1813.5|99
1642080000000|2022-01-13 13:20:00|1817.5|1814.5|1818.5|1815.5|1818.5|1815.5|1817.1|1814.1|137
1642080300000|2022-01-13 13:25:00|1818.1|1815.1|1818.5|1815.5|1819.5|1816.5|1818.1|1815.1|153
1642080600000|2022-01-13 13:30:00|1819.1|1816.1|1820.5|1817.5|1820.5|1817.5|1819.1|1816.1|93
1642080900000|2022-01-13 13:35:00|1821.5|1818.5|1821.5|1818.5|1821.5|1818.5|1820.5|1817.5|98
1642081200000|2022-01-13 13:40:00|1823.1|1820.1|1824.1|1821.1|1824.1|1821.1|1823.1|1820.1|113
1642081500000|2022-01-13 13:45:00|1823.7|1820.7|1822.5|1819.5|1824.5|1821.5|1822.5|1819.5|195
1642081800000|2022-01-13 13:50:00|1822.7|1819.7|1822.5|1819.5|1824.1|1821.1|1822.5|1819.5|116
1642082100000|2022-01-13 13:55:00|1821.7|1818.7|1823.4|1820.4|1823.7|1820.7|1821.5|1818.5|416
1642082400000|2022-01-13 14:00:00|1823.7|1820.7|1823.4|1820.4|1825|1822|1822.7|1819.7|264
1642082700000|2022-01-13 14:05:00|1822.9|1819.9|1821.7|1818.7|1822.9|1819.9|1821.7|1818.7|155
1642083000000|2022-01-13 14:10:00|1820.7|1817.7|1820.7|1817.7|1821.7|1818.7|1820.7|1817.7|167
1642083300000|2022-01-13 14:15:00|1819.7|1816.7|1818.7|1815.7|1819.7|1816.7|1817.7|1814.7|188
1642083600000|2022-01-13 14:20:00|1818.4|1815.4|1817.7|1814.7|1818.4|1815.4|1817|1814|167
1642083900000|2022-01-13 14:25:00|1816.7|1813.7|1819.1|1816.1|1819.1|1816.1|1816.5|1813.5|514
1642084200000|2022-01-13 14:30:00|1818.5|1815.5|1810.5|1807.5|1818.5|1815.5|1810.2|1807.2|1113
1642084500000|2022-01-13 14:35:00|1810.9|1807.9|1809.9|1806.9|1811.9|1808.9|1808.9|1805.9|356
1642084800000|2022-01-13 14:40:00|1810.9|1807.9|1811.5|1808.5|1812.9|1809.9|1809.9|1806.9|233
1642085100000|2022-01-13 14:45:00|1811.9|1808.9|1812.2|1809.2|1812.5|1809.5|1809.9|1806.9|176
1642085400000|2022-01-13 14:50:00|1812.5|1809.5|1813.8|1810.8|1814.8|1811.8|1812.2|1809.2|473
1642085700000|2022-01-13 14:55:00|1814.2|1811.2|1810.2|1807.2|1814.2|1811.2|1810.2|1807.2|217
1642086000000|2022-01-13 15:00:00|1809.8|1806.8|1807.5|1804.5|1810.2|1807.2|1807.2|1804.2|585
1642086300000|2022-01-13 15:05:00|1807.2|1804.2|1803.9|1800.9|1808.2|1805.2|1803.9|1800.9|676
1642086600000|2022-01-13 15:10:00|1803.2|1800.2|1803.4|1800.4|1804.9|1801.9|1802.9|1799.9|440
1642086900000|2022-01-13 15:15:00|1803.9|1800.9|1800.5|1797.5|1803.9|1800.9|1799.9|1796.9|797
1642087200000|2022-01-13 15:20:00|1800.9|1797.9|1803|1800|1803.9|1800.9|1800.5|1797.5|354
1642087500000|2022-01-13 15:25:00|1802.9|1799.9|1802.2|1799.2|1803.2|1800.2|1801.9|1798.9|383
1642087800000|2022-01-13 15:30:00|1801.9|1798.9|1801.2|1798.2|1804.2|1801.2|1800.2|1797.2|460
1642088100000|2022-01-13 15:35:00|1801.5|1798.5|1800.2|1797.2|1803.2|1800.2|1800.2|1797.2|335
1642088400000|2022-01-13 15:40:00|1801.2|1798.2|1798.5|1795.5|1801.2|1798.2|1796.9|1793.9|551
1642088700000|2022-01-13 15:45:00|1798.3|1795.3|1798|1795|1798.5|1795.5|1796.9|1793.9|268
1642089000000|2022-01-13 15:50:00|1797.9|1794.9|1789.6|1786.6|1797.9|1794.9|1785.3|1782.3|616
1642089300000|2022-01-13 15:55:00|1788.9|1785.9|1793.3|1790.3|1793.6|1790.6|1786.6|1783.6|962
1642089600000|2022-01-13 16:00:00|1792.6|1789.6|1794.2|1791.2|1795.9|1792.9|1792.3|1789.3|538
1642089900000|2022-01-13 16:05:00|1793.9|1790.9|1793.5|1790.5|1795.2|1792.2|1791.2|1788.2|450
1642090200000|2022-01-13 16:10:00|1793.2|1790.2|1792.1|1789.1|1793.8|1790.8|1790.8|1787.8|903
1642090500000|2022-01-13 16:15:00|1792.4|1789.4|1788.4|1785.4|1793.4|1790.4|1788.4|1785.4|263
1642090800000|2022-01-13 16:20:00|1788.6|1785.6|1790.1|1787.1|1792.1|1789.1|1788.1|1785.1|803
1642091100000|2022-01-13 16:25:00|1790.7|1787.7|1792.7|1789.7|1793.7|1790.7|1790.7|1787.7|552
1642091400000|2022-01-13 16:30:00|1792.9|1789.9|1792.7|1789.7|1795.7|1792.7|1792.7|1789.7|334
1642091700000|2022-01-13 16:35:00|1792.1|1789.1|1796.3|1793.3|1797.1|1794.1|1791.7|1788.7|930
1642092000000|2022-01-13 16:40:00|1796.6|1793.6|1796.3|1793.3|1797.6|1794.6|1796|1793|268
1642092300000|2022-01-13 16:45:00|1796.6|1793.6|1797.3|1794.3|1799.1|1796.1|1795.3|1792.3|606
1642092600000|2022-01-13 16:50:00|1796.9|1793.9|1796|1793|1798.3|1795.3|1795.3|1792.3|436
1642092900000|2022-01-13 16:55:00|1795|1792|1793.7|1790.7|1796.3|1793.3|1793.7|1790.7|357
1642093200000|2022-01-13 17:00:00|1794|1791|1790.7|1787.7|1794.7|1791.7|1790.7|1787.7|582
1642093500000|2022-01-13 17:05:00|1791.1|1788.1|1791.1|1788.1|1792.7|1789.7|1790.7|1787.7|342
1642093800000|2022-01-13 17:10:00|1790.7|1787.7|1790.1|1787.1|1791.7|1788.7|1790.1|1787.1|175
1642094100000|2022-01-13 17:15:00|1790.4|1787.4|1791.1|1788.1|1791.6|1788.6|1788.7|1785.7|354
1642094400000|2022-01-13 17:20:00|1791.4|1788.4|1791.2|1788.2|1791.4|1788.4|1788.4|1785.4|722
1642094700000|2022-01-13 17:25:00|1790.8|1787.8|1790.2|1787.2|1791.2|1788.2|1789.8|1786.8|223
1642095000000|2022-01-13 17:30:00|1790.4|1787.4|1790.2|1787.2|1790.8|1787.8|1788.4|1785.4|733
1642095300000|2022-01-13 17:35:00|1789.8|1786.8|1793.4|1790.4|1794.2|1791.2|1789.2|1786.2|593
1642095600000|2022-01-13 17:40:00|1793.2|1790.2|1793.2|1790.2|1794.2|1791.2|1791.8|1788.8|342
1642095900000|2022-01-13 17:45:00|1792.4|1789.4|1793.2|1790.2|1793.2|1790.2|1790.8|1787.8|408
1642096200000|2022-01-13 17:50:00|1793.8|1790.8|1795.5|1792.5|1796.9|1793.9|1791.4|1788.4|3174
1642096500000|2022-01-13 17:55:00|1795.9|1792.9|1796.9|1793.9|1798.9|1795.9|1794.9|1791.9|1554
1642096800000|2022-01-13 18:00:00|1797|1794|1797|1794|1797|1794|1797|1794|1
1642149000000|2022-01-14 08:30:00|1800.4|1797.4|1799.4|1796.4|1801.9|1798.9|1798.4|1795.4|197
1642149300000|2022-01-14 08:35:00|1799.9|1796.9|1799.8|1796.8|1800.2|1797.2|1796.8|1793.8|213
1642149600000|2022-01-14 08:40:00|1799.7|1796.7|1800.4|1797.4|1801.4|1798.4|1798.3|1795.3|110
1642149900000|2022-01-14 08:45:00|1801.4|1798.4|1803.1|1800.1|1804.4|1801.4|1801.4|1798.4|133
1642150200000|2022-01-14 08:50:00|1803.4|1800.4|1801.8|1798.8|1803.4|1800.4|1801.1|1798.1|24
1642150500000|2022-01-14 08:55:00|1801.4|1798.4|1800.8|1797.8|1802.4|1799.4|1800.8|1797.8|25
1642150800000|2022-01-14 09:00:00|1800.4|1797.4|1797.8|1794.8|1800.4|1797.4|1797.8|1794.8|49
1642151100000|2022-01-14 09:05:00|1796.8|1793.8|1795.8|1792.8|1796.8|1793.8|1795.8|1792.8|74
1642151400000|2022-01-14 09:10:00|1795.3|1792.3|1794.4|1791.4|1795.3|1792.3|1793.4|1790.4|78
1642151700000|2022-01-14 09:15:00|1794.8|1791.8|1793.2|1790.2|1794.8|1791.8|1791.3|1788.3|70
1642152000000|2022-01-14 09:20:00|1792.8|1789.8|1794.2|1791.2|1795.5|1792.5|1792.3|1789.3|97
1642152300000|2022-01-14 09:25:00|1793.7|1790.7|1791.2|1788.2|1793.7|1790.7|1790.8|1787.8|85
1642152600000|2022-01-14 09:30:00|1791.3|1788.3|1791.8|1788.8|1793.2|1790.2|1791.2|1788.2|72
1642152900000|2022-01-14 09:35:00|1791.9|1788.9|1795.4|1792.4|1796.1|1793.1|1791.9|1788.9|53
1642153200000|2022-01-14 09:40:00|1795.2|1792.2|1795.1|1792.1|1795.9|1792.9|1794.8|1791.8|42
1642153500000|2022-01-14 09:45:00|1795.4|1792.4|1793.4|1790.4|1795.4|1792.4|1793.4|1790.4|21
1642153800000|2022-01-14 09:50:00|1793.1|1790.1|1792.8|1789.8|1793.4|1790.4|1792.8|1789.8|24
1642154100000|2022-01-14 09:55:00|1793.4|1790.4|1793.8|1790.8|1794.3|1791.3|1793.3|1790.3|32
1642154400000|2022-01-14 10:00:00|1792.4|1789.4|1789.8|1786.8|1792.4|1789.4|1789.8|1786.8|34
1642154700000|2022-01-14 10:05:00|1790.4|1787.4|1792.4|1789.4|1792.8|1789.8|1790.4|1787.4|39
1642155000000|2022-01-14 10:10:00|1792.3|1789.3|1791.1|1788.1|1793.8|1790.8|1791.1|1788.1|84
1642155300000|2022-01-14 10:15:00|1791.4|1788.4|1790.4|1787.4|1792.1|1789.1|1790.4|1787.4|141
1642155600000|2022-01-14 10:20:00|1790.8|1787.8|1791.8|1788.8|1792.1|1789.1|1790.8|1787.8|22
1642155900000|2022-01-14 10:25:00|1792.1|1789.1|1790.8|1787.8|1792.8|1789.8|1790.8|1787.8|21
1642156200000|2022-01-14 10:30:00|1790.9|1787.9|1790.8|1787.8|1791.8|1788.8|1790.8|1787.8|24
1642156500000|2022-01-14 10:35:00|1790.4|1787.4|1792.9|1789.9|1792.9|1789.9|1790.4|1787.4|66
1642156800000|2022-01-14 10:40:00|1793.1|1790.1|1793.8|1790.8|1794.4|1791.4|1793.1|1790.1|28
1642157100000|2022-01-14 10:45:00|1794.1|1791.1|1794.8|1791.8|1794.8|1791.8|1793.8|1790.8|28
1642157400000|2022-01-14 10:50:00|1794.4|1791.4|1796.8|1793.8|1796.8|1793.8|1794.4|1791.4|16
1642157700000|2022-01-14 10:55:00|1796.4|1793.4|1799.1|1796.1|1799.5|1796.5|1796.4|1793.4|447
1642158000000|2022-01-14 11:00:00|1799.6|1796.6|1799.5|1796.5|1800.9|1797.9|1799.4|1796.4|132
1642158300000|2022-01-14 11:05:00|1798.5|1795.5|1796.5|1793.5|1798.5|1795.5|1796.1|1793.1|46
1642158600000|2022-01-14 11:10:00|1797.1|1794.1|1797.8|1794.8|1798.1|1795.1|1796.1|1793.1|157
1642158900000|2022-01-14 11:15:00|1797.6|1794.6|1798.1|1795.1|1798.1|1795.1|1797.5|1794.5|10
1642159200000|2022-01-14 11:20:00|1797.8|1794.8|1798.5|1795.5|1799.5|1796.5|1797.8|1794.8|59
1642159500000|2022-01-14 11:25:00|1797.9|1794.9|1797.5|1794.5|1797.9|1794.9|1796.9|1793.9|50
1642159800000|2022-01-14 11:30:00|1797.1|1794.1|1796.5|1793.5|1797.5|1794.5|1796.5|1793.5|9
1642160100000|2022-01-14 11:35:00|||||||||9
1642160400000|2022-01-14 11:40:00|1797.5|1794.5|1797.5|1794.5|1797.5|1794.5|1797.5|1794.5|36
1642160700000|2022-01-14 11:45:00|1797.2|1794.2|1796.5|1793.5|1797.2|1794.2|1796.5|1793.5|13
1642161000000|2022-01-14 11:50:00|1797.2|1794.2|1797.5|1794.5|1797.5|1794.5|1797.2|1794.2|35
1642161300000|2022-01-14 11:55:00|||||||||7
1642161600000|2022-01-14 12:00:00|1797.1|1794.1|1796.8|1793.8|1798.5|1795.5|1796.8|1793.8|407
1642161900000|2022-01-14 12:05:00|1797.8|1794.8|1797.8|1794.8|1797.8|1794.8|1796.8|1793.8|16
1642162200000|2022-01-14 12:10:00|1798|1795|1799.8|1796.8|1799.8|1796.8|1798|1795|48
1642162500000|2022-01-14 12:15:00|1800.8|1797.8|1800.8|1797.8|1800.8|1797.8|1800.8|1797.8|18
1642162800000|2022-01-14 12:20:00|||||||||19
1642163100000|2022-01-14 12:25:00|1799.8|1796.8|1796.8|1793.8|1799.8|1796.8|1796.8|1793.8|31
1642163400000|2022-01-14 12:30:00|1795.8|1792.8|1799.3|1796.3|1799.4|1796.4|1795.8|1792.8|102
1642163700000|2022-01-14 12:35:00|1799.4|1796.4|1798.8|1795.8|1799.8|1796.8|1798.3|1795.3|30
1642164000000|2022-01-14 12:40:00|1798.9|1795.9|1800.3|1797.3|1800.8|1797.8|1798.8|1795.8|29
1642164300000|2022-01-14 12:45:00|1800.4|1797.4|1799.8|1796.8|1800.8|1797.8|1799.4|1796.4|19
1642164600000|2022-01-14 12:50:00|1799.4|1796.4|1799.8|1796.8|1799.8|1796.8|1798.8|1795.8|36
1642164900000|2022-01-14 12:55:00|1801.4|1798.4|1798.8|1795.8|1801.8|1798.8|1798.8|1795.8|127
1642165200000|2022-01-14 13:00:00|1797.8|1794.8|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|369
1642165500000|2022-01-14 13:05:00|1794.8|1791.8|1793.1|1790.1|1797.5|1794.5|1792.8|1789.8|431
1642165800000|2022-01-14 13:10:00|1793.5|1790.5|1798.5|1795.5|1798.6|1795.6|1793.1|1790.1|271
1642166100000|2022-01-14 13:15:00|1798.8|1795.8|1799.8|1796.8|1799.8|1796.8|1798.5|1795.5|204
1642166400000|2022-01-14 13:20:00|1799.5|1796.5|1800.5|1797.5|1803.1|1800.1|1799.5|1796.5|263
1642166700000|2022-01-14 13:25:00|1800.1|1797.1|1798.8|1795.8|1800.5|1797.5|1798.5|1795.5|130
1642167000000|2022-01-14 13:30:00|1799.5|1796.5|1800.8|1797.8|1800.8|1797.8|1797.5|1794.5|269
1642167300000|2022-01-14 13:35:00|1800.5|1797.5|1799.8|1796.8|1800.5|1797.5|1798.5|1795.5|184
1642167600000|2022-01-14 13:40:00|1800.8|1797.8|1799.8|1796.8|1804.8|1801.8|1799.8|1796.8|650
1642167900000|2022-01-14 13:45:00|1800.5|1797.5|1798.8|1795.8|1800.8|1797.8|1798.5|1795.5|179
1642168200000|2022-01-14 13:50:00|1798.5|1795.5|1797.5|1794.5|1798.5|1795.5|1797.1|1794.1|73
1642168500000|2022-01-14 13:55:00|1797.9|1794.9|1799.5|1796.5|1799.5|1796.5|1797.5|1794.5|212
1642168800000|2022-01-14 14:00:00|1799.1|1796.1|1799.4|1796.4|1800.8|1797.8|1797.6|1794.6|486
1642169100000|2022-01-14 14:05:00|1798.8|1795.8|1799|1796|1799|1796|1795.8|1792.8|168
1642169400000|2022-01-14 14:10:00|1799.4|1796.4|1798.9|1795.9|1800|1797|1798.8|1795.8|201
1642169700000|2022-01-14 14:15:00|1799|1796|1799|1796|1802.4|1799.4|1799|1796|1045
1642170000000|2022-01-14 14:20:00|1799.4|1796.4|1801|1798|1801.9|1798.9|1797.8|1794.8|134
1642170300000|2022-01-14 14:25:00|1801.8|1798.8|1803.8|1800.8|1804|1801|1801|1798|1031
1642170600000|2022-01-14 14:30:00|1802.8|1799.8|1803|1800|1803.8|1800.8|1801.8|1798.8|458
1642170900000|2022-01-14 14:35:00|1803.4|1800.4|1803|1800|1805.8|1802.8|1801.8|1798.8|519
1642171200000|2022-01-14 14:40:00|1802.8|1799.8|1803.8|1800.8|1804.9|1801.9|1802|1799|535
1642171500000|2022-01-14 14:45:00|1803.4|1800.4|1805|1802|1806|1803|1802.8|1799.8|229
1642171800000|2022-01-14 14:50:00|1806|1803|1803|1800|1806|1803|1803|1800|252
1642172100000|2022-01-14 14:55:00|1803.8|1800.8|1802.8|1799.8|1804.8|1801.8|1802.8|1799.8|145
1642172400000|2022-01-14 15:00:00|1802.5|1799.5|1801.8|1798.8|1802.8|1799.8|1800.4|1797.4|306
1642172700000|2022-01-14 15:05:00|1802|1799|1800.8|1797.8|1802.8|1799.8|1800.8|1797.8|241
1642173000000|2022-01-14 15:10:00|1801.4|1798.4|1804|1801|1804|1801|1801.4|1798.4|523
1642173300000|2022-01-14 15:15:00|1804.4|1801.4|1805|1802|1805|1802|1803.9|1800.9|255
1642173600000|2022-01-14 15:20:00|1804.7|1801.7|1808.2|1805.2|1809.3|1806.3|1804.3|1801.3|482
1642173900000|2022-01-14 15:25:00|1808.3|1805.3|1808|1805|1808.3|1805.3|1807|1804|185
1642174200000|2022-01-14 15:30:00|1807.3|1804.3|1807.7|1804.7|1808|1805|1807|1804|472
1642174500000|2022-01-14 15:35:00|1807.3|1804.3|1810.3|1807.3|1811.7|1808.7|1807.3|1804.3|438
1642174800000|2022-01-14 15:40:00|1811.3|1808.3|1811.3|1808.3|1811.3|1808.3|1809.3|1806.3|252
1642175100000|2022-01-14 15:45:00|1811|1808|1811.3|1808.3|1812.3|1809.3|1810.3|1807.3|307
1642175400000|2022-01-14 15:50:00|1811.7|1808.7|1811.3|1808.3|1812.3|1809.3|1810.3|1807.3|202
1642175700000|2022-01-14 15:55:00|1812.3|1809.3|1812.7|1809.7|1813.3|1810.3|1811.3|1808.3|401
1642176000000|2022-01-14 16:00:00|1813.3|1810.3|1813.3|1810.3|1814.3|1811.3|1812.3|1809.3|712
1642176300000|2022-01-14 16:05:00|1812.7|1809.7|1814.3|1811.3|1814.3|1811.3|1812.3|1809.3|175
1642176600000|2022-01-14 16:10:00|1814|1811|1815.6|1812.6|1816.3|1813.3|1813.3|1810.3|985
1642176900000|2022-01-14 16:15:00|1815.9|1812.9|1815.9|1812.9|1816.6|1813.6|1814.9|1811.9|333
1642177200000|2022-01-14 16:20:00|1816.3|1813.3|1818.3|1815.3|1818.3|1815.3|1815.3|1812.3|533
1642177500000|2022-01-14 16:25:00|1817.3|1814.3|1819|1816|1820.3|1817.3|1817.3|1814.3|576
1642177800000|2022-01-14 16:30:00|1819.3|1816.3|1817.3|1814.3|1820|1817|1816|1813|464
1642178100000|2022-01-14 16:35:00|1817.7|1814.7|1819.3|1816.3|1819.3|1816.3|1817.7|1814.7|229
1642178400000|2022-01-14 16:40:00|1819.7|1816.7|1820.3|1817.3|1820.7|1817.7|1819.3|1816.3|311
1642178700000|2022-01-14 16:45:00|1820.7|1817.7|1819.7|1816.7|1821.3|1818.3|1819.3|1816.3|414
1642179000000|2022-01-14 16:50:00|1820|1817|1820.3|1817.3|1820.3|1817.3|1819.7|1816.7|207
1642179300000|2022-01-14 16:55:00|1821.3|1818.3|1820.3|1817.3|1821.3|1818.3|1820.3|1817.3|220
1642179600000|2022-01-14 17:00:00|1820.2|1817.2|1819.3|1816.3|1820.3|1817.3|1819.3|1816.3|258
1642179900000|2022-01-14 17:05:00|1820.3|1817.3|1817.3|1814.3|1820.3|1817.3|1817.3|1814.3|532
1642180200000|2022-01-14 17:10:00|1816.3|1813.3|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|185
1642180500000|2022-01-14 17:15:00|1817|1814|1816.7|1813.7|1817.3|1814.3|1816.3|1813.3|293
1642180800000|2022-01-14 17:20:00|1817|1814|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|274
1642181100000|2022-01-14 17:25:00|1817.7|1814.7|1816|1813|1817.7|1814.7|1815.3|1812.3|354
1642181400000|2022-01-14 17:30:00|1816.4|1813.4|1815|1812|1816.7|1813.7|1815|1812|225
1642181700000|2022-01-14 17:35:00|1815.3|1812.3|1816|1813|1816|1813|1815.3|1812.3|186
1642182000000|2022-01-14 17:40:00|1815|1812|1816|1813|1816|1813|1815|1812|215
1642182300000|2022-01-14 17:45:00|1818|1815|1820.3|1817.3|1821|1818|1818|1815|1118
1642182600000|2022-01-14 17:50:00|1820|1817|1815.3|1812.3|1820.3|1817.3|1814.7|1811.7|3038
1642182900000|2022-01-14 17:55:00|1815.6|1812.6|1816.1|1813.1|1816.9|1813.9|1814.6|1811.6|1294
1642494600000|2022-01-18 08:30:00|1829.1|1826.1|1833.1|1830.1|1835.2|1832.2|1827.7|1824.7|2061
1642494900000|2022-01-18 08:35:00|1833|1830|1836|1833|1836|1833|1833|1830|398
1642495200000|2022-01-18 08:40:00|1835.9|1832.9|1834.4|1831.4|1836|1833|1834.4|1831.4|120
1642495500000|2022-01-18 08:45:00|1835|1832|1835.7|1832.7|1836.4|1833.4|1833|1830|287
1642495800000|2022-01-18 08:50:00|1835.2|1832.2|1835|1832|1836.4|1833.4|1834.4|1831.4|152
1642496100000|2022-01-18 08:55:00|1835.4|1832.4|1837|1834|1837|1834|1835.4|1832.4|153
1642496400000|2022-01-18 09:00:00|1836.9|1833.9|1834.7|1831.7|1838|1835|1834.7|1831.7|255
1642496700000|2022-01-18 09:05:00|1834.2|1831.2|1832.2|1829.2|1834.7|1831.7|1831.5|1828.5|179
1642497000000|2022-01-18 09:10:00|1831.9|1828.9|1831.9|1828.9|1831.9|1828.9|1831.2|1828.2|80
1642497300000|2022-01-18 09:15:00|1832.2|1829.2|1833.5|1830.5|1834.5|1831.5|1831.5|1828.5|178
1642497600000|2022-01-18 09:20:00|1832.9|1829.9|1839|1836|1839|1836|1832.9|1829.9|640
1642497900000|2022-01-18 09:25:00|1839.2|1836.2|1839.4|1836.4|1842|1839|1839.2|1836.2|404
1642498200000|2022-01-18 09:30:00|1839|1836|1841.4|1838.4|1841.4|1838.4|1838.7|1835.7|177
1642498500000|2022-01-18 09:35:00|1841|1838|1842|1839|1843|1840|1841|1838|130
1642498800000|2022-01-18 09:40:00|1842.4|1839.4|1842.7|1839.7|1843|1840|1842|1839|93
1642499100000|2022-01-18 09:45:00|1842.3|1839.3|1846.2|1843.2|1846.6|1843.6|1842.3|1839.3|266
1642499400000|2022-01-18 09:50:00|1846.6|1843.6|1843|1840|1847.2|1844.2|1842|1839|344
1642499700000|2022-01-18 09:55:00|1843.3|1840.3|1845|1842|1845|1842|1843|1840|178
1642500000000|2022-01-18 10:00:00|1845.2|1842.2|1847|1844|1848.2|1845.2|1845.2|1842.2|343
1642500300000|2022-01-18 10:05:00|1846.6|1843.6|1847.2|1844.2|1848|1845|1845.6|1842.6|145
1642500600000|2022-01-18 10:10:00|1847.6|1844.6|1849|1846|1849.2|1846.2|1846.2|1843.2|312
1642500900000|2022-01-18 10:15:00|1849.2|1846.2|1849.8|1846.8|1850|1847|1849|1846|187
1642501200000|2022-01-18 10:20:00|1849.7|1846.7|1851.7|1848.7|1851.7|1848.7|1849.7|1846.7|126
1642501500000|2022-01-18 10:25:00|1852.7|1849.7|1850.7|1847.7|1852.7|1849.7|1850.5|1847.5|544
1642501800000|2022-01-18 10:30:00|1851.5|1848.5|1852.2|1849.2|1852.5|1849.5|1851.2|1848.2|265
1642502100000|2022-01-18 10:35:00|1851.8|1848.8|1851.2|1848.2|1852.2|1849.2|1851.2|1848.2|170
1642502400000|2022-01-18 10:40:00|1851.3|1848.3|1851.5|1848.5|1852.2|1849.2|1851.2|1848.2|98
1642502700000|2022-01-18 10:45:00|1852.2|1849.2|1851.8|1848.8|1852.2|1849.2|1851.5|1848.5|70
1642503000000|2022-01-18 10:50:00|1852.2|1849.2|1853.2|1850.2|1853.2|1850.2|1851.8|1848.8|104
1642503300000|2022-01-18 10:55:00|1853|1850|1848|1845|1853|1850|1848|1845|608
1642503600000|2022-01-18 11:00:00|1848.3|1845.3|1850|1847|1850|1847|1848|1845|269
1642503900000|2022-01-18 11:05:00|1849.6|1846.6|1848.3|1845.3|1850|1847|1846.5|1843.5|299
1642504200000|2022-01-18 11:10:00|1849.1|1846.1|1848.7|1845.7|1849.3|1846.3|1848.3|1845.3|88
1642504500000|2022-01-18 11:15:00|1849.3|1846.3|1847.7|1844.7|1849.3|1846.3|1847.7|1844.7|34
1642504800000|2022-01-18 11:20:00|1847|1844|1848.7|1845.7|1848.7|1845.7|1847|1844|81
1642505100000|2022-01-18 11:25:00|1848|1845|1848|1845|1848.3|1845.3|1847.3|1844.3|248
1642505400000|2022-01-18 11:30:00|1847|1844|1845|1842|1847|1844|1845|1842|133
1642505700000|2022-01-18 11:35:00|1845.5|1842.5|1846|1843|1846|1843|1845.5|1842.5|27
1642506000000|2022-01-18 11:40:00|1846.6|1843.6|1847|1844|1848|1845|1846|1843|79
1642506300000|2022-01-18 11:45:00|1846.2|1843.2|1842.7|1839.7|1846.2|1843.2|1841.7|1838.7|563
1642506600000|2022-01-18 11:50:00|1843.2|1840.2|1843.7|1840.7|1845.3|1842.3|1842.7|1839.7|158
1642506900000|2022-01-18 11:55:00|1843.3|1840.3|1844.7|1841.7|1846|1843|1843.3|1840.3|119
1642507200000|2022-01-18 12:00:00|1846|1843|1848|1845|1848.6|1845.6|1846|1843|118
1642507500000|2022-01-18 12:05:00|1848.2|1845.2|1849.5|1846.5|1850.8|1847.8|1848.2|1845.2|352
1642507800000|2022-01-18 12:10:00|1849.8|1846.8|1848.5|1845.5|1849.8|1846.8|1848.5|1845.5|398
1642508100000|2022-01-18 12:15:00|1848|1845|1848.8|1845.8|1848.8|1845.8|1847.5|1844.5|168
1642508400000|2022-01-18 12:20:00|1848.1|1845.1|1847.5|1844.5|1848.5|1845.5|1847.5|1844.5|51
1642508700000|2022-01-18 12:25:00|1848.5|1845.5|1848.5|1845.5|1848.8|1845.8|1847.5|1844.5|45
1642509000000|2022-01-18 12:30:00|1848.8|1845.8|1848.8|1845.8|1849.5|1846.5|1848.5|1845.5|65
1642509300000|2022-01-18 12:35:00|1849.5|1846.5|1845.8|1842.8|1849.5|1846.5|1845.2|1842.2|228
1642509600000|2022-01-18 12:40:00|1846.2|1843.2|1844.2|1841.2|1846.8|1843.8|1844.2|1841.2|177
1642509900000|2022-01-18 12:45:00|1844.8|1841.8|1843.6|1840.6|1845.5|1842.5|1843|1840|146
1642510200000|2022-01-18 12:50:00|1844|1841|1844.6|1841.6|1845.6|1842.6|1844|1841|57
1642510500000|2022-01-18 12:55:00|1844.1|1841.1|1841.6|1838.6|1844.2|1841.2|1841|1838|108
1642510800000|2022-01-18 13:00:00|1842|1839|1847.2|1844.2|1849|1846|1842|1839|430
1642511100000|2022-01-18 13:05:00|1848.2|1845.2|1852.5|1849.5|1853.5|1850.5|1848.2|1845.2|391
1642511400000|2022-01-18 13:10:00|1853.8|1850.8|1855.7|1852.7|1856.1|1853.1|1852.5|1849.5|655
1642511700000|2022-01-18 13:15:00|1856.1|1853.1|1854.9|1851.9|1857.7|1854.7|1851.9|1848.9|1632
1642512000000|2022-01-18 13:20:00|1854.7|1851.7|1850.8|1847.8|1854.8|1851.8|1850.7|1847.7|652
1642512300000|2022-01-18 13:25:00|1850.9|1847.9|1854.7|1851.7|1854.9|1851.9|1850.7|1847.7|503
1642512600000|2022-01-18 13:30:00|1854.8|1851.8|1854.7|1851.7|1856.9|1853.9|1854.7|1851.7|656
1642512900000|2022-01-18 13:35:00|1855.1|1852.1|1856.7|1853.7|1857.7|1854.7|1854.7|1851.7|357
1642513200000|2022-01-18 13:40:00|1856.1|1853.1|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|282
1642513500000|2022-01-18 13:45:00|1854.4|1851.4|1854.4|1851.4|1854.7|1851.7|1852.4|1849.4|373
1642513800000|2022-01-18 13:50:00|1853.7|1850.7|1853.6|1850.6|1854.4|1851.4|1853.4|1850.4|176
1642514100000|2022-01-18 13:55:00|1853.4|1850.4|1854.4|1851.4|1856.1|1853.1|1853.4|1850.4|158
1642514400000|2022-01-18 14:00:00|1854.6|1851.6|1850.3|1847.3|1855.4|1852.4|1849.3|1846.3|580
1642514700000|2022-01-18 14:05:00|1850.4|1847.4|1848.4|1845.4|1850.4|1847.4|1846.3|1843.3|379
1642515000000|2022-01-18 14:10:00|1847.8|1844.8|1844.8|1841.8|1847.8|1844.8|1844.3|1841.3|383
1642515300000|2022-01-18 14:15:00|1844.2|1841.2|1844.8|1841.8|1845.8|1842.8|1842.3|1839.3|391
1642515600000|2022-01-18 14:20:00|1845.2|1842.2|1844.8|1841.8|1845.8|1842.8|1844.2|1841.2|243
1642515900000|2022-01-18 14:25:00|1844.4|1841.4|1846.4|1843.4|1846.4|1843.4|1844.4|1841.4|140
1642516200000|2022-01-18 14:30:00|1845.8|1842.8|1842.8|1839.8|1846.4|1843.4|1842.3|1839.3|372
1642516500000|2022-01-18 14:35:00|1843.4|1840.4|1847.1|1844.1|1847.7|1844.7|1842.8|1839.8|596
1642516800000|2022-01-18 14:40:00|1846.7|1843.7|1843.6|1840.6|1847.7|1844.7|1843.4|1840.4|415
1642517100000|2022-01-18 14:45:00|1843.7|1840.7|1846.7|1843.7|1847.1|1844.1|1843.4|1840.4|369
1642517400000|2022-01-18 14:50:00|1846.3|1843.3|1845.1|1842.1|1846.3|1843.3|1844.4|1841.4|209
1642517700000|2022-01-18 14:55:00|1845.4|1842.4|1844.4|1841.4|1846.1|1843.1|1843.4|1840.4|340
1642518000000|2022-01-18 15:00:00|1844.7|1841.7|1847.4|1844.4|1848.4|1845.4|1844.7|1841.7|274
1642518300000|2022-01-18 15:05:00|1850.7|1847.7|1851.3|1848.3|1852.7|1849.7|1849.7|1846.7|266
1642518600000|2022-01-18 15:10:00|1851.7|1848.7|1852.7|1849.7|1853.9|1850.9|1851.7|1848.7|322
1642518900000|2022-01-18 15:15:00|1852.9|1849.9|1852.3|1849.3|1853.9|1850.9|1851.9|1848.9|220
1642519200000|2022-01-18 15:20:00|1852.7|1849.7|1852.7|1849.7|1853.9|1850.9|1852.7|1849.7|336
1642519500000|2022-01-18 15:25:00|1853.7|1850.7|1854.7|1851.7|1855.3|1852.3|1853.7|1850.7|447
1642519800000|2022-01-18 15:30:00|1854.9|1851.9|1856.7|1853.7|1856.7|1853.7|1854.7|1851.7|627
1642520100000|2022-01-18 15:35:00|1855.7|1852.7|1853.4|1850.4|1856.1|1853.1|1853.4|1850.4|460
1642520400000|2022-01-18 15:40:00|1853.7|1850.7|1857.7|1854.7|1857.7|1854.7|1853.7|1850.7|459
1642520700000|2022-01-18 15:45:00|1856.7|1853.7|1856.4|1853.4|1857.7|1854.7|1855.7|1852.7|206
1642521000000|2022-01-18 15:50:00|1856.6|1853.6|1857.7|1854.7|1857.7|1854.7|1855.7|1852.7|193
1642521300000|2022-01-18 15:55:00|1857.4|1854.4|1857.4|1854.4|1857.4|1854.4|1856.7|1853.7|223
1642521600000|2022-01-18 16:00:00|1857.7|1854.7|1854.7|1851.7|1857.7|1854.7|1853.7|1850.7|384
1642521900000|2022-01-18 16:05:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|282
1642522200000|2022-01-18 16:10:00|||||||||173
1642522500000|2022-01-18 16:15:00|1853.9|1850.9|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|328
1642522800000|2022-01-18 16:20:00|1853.9|1850.9|1853.7|1850.7|1854.7|1851.7|1852.1|1849.1|272
1642523100000|2022-01-18 16:25:00|1853.4|1850.4|1854.7|1851.7|1854.7|1851.7|1853.4|1850.4|282
1642523400000|2022-01-18 16:30:00|1854.4|1851.4|1850.7|1847.7|1854.7|1851.7|1850.7|1847.7|425
1642523700000|2022-01-18 16:35:00|1851.4|1848.4|1851.7|1848.7|1851.7|1848.7|1850.7|1847.7|289
1642524000000|2022-01-18 16:40:00|1851.6|1848.6|1850.7|1847.7|1851.6|1848.6|1850.7|1847.7|173
1642524300000|2022-01-18 16:45:00|1851|1848|1854.7|1851.7|1855.7|1852.7|1851|1848|555
1642524600000|2022-01-18 16:50:00|1855|1852|1856.7|1853.7|1856.7|1853.7|1854.7|1851.7|518
1642524900000|2022-01-18 16:55:00|1856.4|1853.4|1857|1854|1857.4|1854.4|1856|1853|250
1642525200000|2022-01-18 17:00:00|1857.4|1854.4|1858.7|1855.7|1859.7|1856.7|1856.4|1853.4|600
1642525500000|2022-01-18 17:05:00|1858|1855|1856.8|1853.8|1858.7|1855.7|1856.4|1853.4|265
1642525800000|2022-01-18 17:10:00|1856.9|1853.9|1855.2|1852.2|1857.2|1854.2|1854.2|1851.2|350
1642526100000|2022-01-18 17:15:00|1855.3|1852.3|1854.8|1851.8|1857.4|1854.4|1854.2|1851.2|261
1642526400000|2022-01-18 17:20:00|1854.7|1851.7|1854.2|1851.2|1855.2|1852.2|1853.8|1850.8|175
1642526700000|2022-01-18 17:25:00|1854.1|1851.1|1852.9|1849.9|1854.2|1851.2|1850.9|1847.9|379
1642527000000|2022-01-18 17:30:00|1852.6|1849.6|1850.9|1847.9|1852.6|1849.6|1849.7|1846.7|546
1642527300000|2022-01-18 17:35:00|1851.7|1848.7|1850.7|1847.7|1851.7|1848.7|1849.7|1846.7|267
1642527600000|2022-01-18 17:40:00|1850.4|1847.4|1851.9|1848.9|1852.7|1849.7|1849.7|1846.7|199
1642527900000|2022-01-18 17:45:00|1852.7|1849.7|1856.7|1853.7|1856.9|1853.9|1852.3|1849.3|956
1642528200000|2022-01-18 17:50:00|1856.9|1853.9|1849.2|1846.2|1856.9|1853.9|1846.3|1843.3|3935
1642528500000|2022-01-18 17:55:00|1848.2|1845.2|1843.8|1840.8|1850.2|1847.2|1843.8|1840.8|1045
1642581000000|2022-01-19 08:30:00|1854.3|1851.3|1858.9|1855.9|1859.3|1856.3|1854.3|1851.3|480
1642581300000|2022-01-19 08:35:00|1859.1|1856.1|1860.1|1857.1|1863.1|1860.1|1858.9|1855.9|495
1642581600000|2022-01-19 08:40:00|1859.6|1856.6|1860.4|1857.4|1860.6|1857.6|1858.9|1855.9|97
1642581900000|2022-01-19 08:45:00|1860.6|1857.6|1859.6|1856.6|1861.1|1858.1|1858.9|1855.9|48
1642582200000|2022-01-19 08:50:00|1859.9|1856.9|1860.6|1857.6|1860.6|1857.6|1859.6|1856.6|48
1642582500000|2022-01-19 08:55:00|1861.4|1858.4|1859.6|1856.6|1861.6|1858.6|1859.6|1856.6|74
1642582800000|2022-01-19 09:00:00|1859.8|1856.8|1860.3|1857.3|1860.3|1857.3|1859.6|1856.6|302
1642583100000|2022-01-19 09:05:00|1860.8|1857.8|1860.3|1857.3|1861.3|1858.3|1859.9|1856.9|99
1642583400000|2022-01-19 09:10:00|1859.8|1856.8|1859.7|1856.7|1860.2|1857.2|1859.2|1856.2|106
1642583700000|2022-01-19 09:15:00|1859.3|1856.3|1859.7|1856.7|1859.7|1856.7|1859.3|1856.3|15
1642584000000|2022-01-19 09:20:00|1860.3|1857.3|1861.3|1858.3|1861.3|1858.3|1860.1|1857.1|82
1642584300000|2022-01-19 09:25:00|1862.3|1859.3|1862.3|1859.3|1862.3|1859.3|1862.3|1859.3|72
1642584600000|2022-01-19 09:30:00|1863.3|1860.3|1863.9|1860.9|1864.9|1861.9|1863.3|1860.3|631
1642584900000|2022-01-19 09:35:00|1864.3|1861.3|1863.3|1860.3|1865.5|1862.5|1863.3|1860.3|330
1642585200000|2022-01-19 09:40:00|1862.7|1859.7|1863.3|1860.3|1863.3|1860.3|1862.3|1859.3|130
1642585500000|2022-01-19 09:45:00|1862.9|1859.9|1863.1|1860.1|1863.3|1860.3|1862.7|1859.7|92
1642585800000|2022-01-19 09:50:00|1862.7|1859.7|1862.3|1859.3|1863.1|1860.1|1861.3|1858.3|228
1642586100000|2022-01-19 09:55:00|1862.4|1859.4|1861.7|1858.7|1862.4|1859.4|1861.3|1858.3|133
1642586400000|2022-01-19 10:00:00|1861.3|1858.3|1860.3|1857.3|1861.7|1858.7|1859.3|1856.3|129
1642586700000|2022-01-19 10:05:00|1861.3|1858.3|1862.3|1859.3|1862.5|1859.5|1861.3|1858.3|51
1642587000000|2022-01-19 10:10:00|1861.3|1858.3|1861.3|1858.3|1861.3|1858.3|1860.4|1857.4|28
1642587300000|2022-01-19 10:15:00|1860.9|1857.9|1861.9|1858.9|1862.5|1859.5|1860.9|1857.9|95
1642587600000|2022-01-19 10:20:00|1861.5|1858.5|1861.5|1858.5|1861.9|1858.9|1860.9|1857.9|21
1642587900000|2022-01-19 10:25:00|1861.9|1858.9|1862.5|1859.5|1862.5|1859.5|1861.5|1858.5|22
1642588200000|2022-01-19 10:30:00|||||||||19
1642588500000|2022-01-19 10:35:00|1862.4|1859.4|1862.5|1859.5|1862.5|1859.5|1861.9|1858.9|101
1642588800000|2022-01-19 10:40:00|1863.3|1860.3|1863.5|1860.5|1863.5|1860.5|1863.3|1860.3|202
1642589100000|2022-01-19 10:45:00|1864.5|1861.5|1864.5|1861.5|1864.9|1861.9|1864.5|1861.5|211
1642589400000|2022-01-19 10:50:00|1864.4|1861.4|1864.3|1861.3|1864.5|1861.5|1864.3|1861.3|29
1642589700000|2022-01-19 10:55:00|1863.9|1860.9|1864.5|1861.5|1864.5|1861.5|1863.9|1860.9|18
1642590000000|2022-01-19 11:00:00|1864.3|1861.3|1864.3|1861.3|1865.5|1862.5|1863.9|1860.9|110
1642590300000|2022-01-19 11:05:00|1864.4|1861.4|1864.3|1861.3|1864.5|1861.5|1864.3|1861.3|34
1642590600000|2022-01-19 11:10:00|1863.9|1860.9|1864.3|1861.3|1864.3|1861.3|1863.9|1860.9|3
1642590900000|2022-01-19 11:15:00|1863.9|1860.9|1865.5|1862.5|1865.5|1862.5|1863.3|1860.3|160
1642591200000|2022-01-19 11:20:00|1865.9|1862.9|1865.3|1862.3|1865.9|1862.9|1864.5|1861.5|534
1642591500000|2022-01-19 11:25:00|1865.5|1862.5|1867.5|1864.5|1867.5|1864.5|1865.4|1862.4|568
1642591800000|2022-01-19 11:30:00|1868.5|1865.5|1867.5|1864.5|1868.5|1865.5|1867.5|1864.5|115
1642592100000|2022-01-19 11:35:00|1867.9|1864.9|1868.8|1865.8|1869.5|1866.5|1867.5|1864.5|124
1642592400000|2022-01-19 11:40:00|1868.5|1865.5|1868.5|1865.5|1869.5|1866.5|1868.5|1865.5|133
1642592700000|2022-01-19 11:45:00|1868.2|1865.2|1867.8|1864.8|1868.2|1865.2|1867.8|1864.8|14
1642593000000|2022-01-19 11:50:00|1867.5|1864.5|1866.8|1863.8|1867.5|1864.5|1866.8|1863.8|109
1642593300000|2022-01-19 11:55:00|1866.5|1863.5|1866.8|1863.8|1867.2|1864.2|1866.5|1863.5|146
1642593600000|2022-01-19 12:00:00|1866.7|1863.7|1866.8|1863.8|1866.8|1863.8|1866|1863|128
1642593900000|2022-01-19 12:05:00|1867|1864|1867.8|1864.8|1867.8|1864.8|1867|1864|34
1642594200000|2022-01-19 12:10:00|1868.8|1865.8|1868.8|1865.8|1868.8|1865.8|1868.8|1865.8|93
1642594500000|2022-01-19 12:15:00|1868.3|1865.3|1869.1|1866.1|1870.8|1867.8|1868.3|1865.3|202
1642594800000|2022-01-19 12:20:00|1869.6|1866.6|1867.8|1864.8|1869.8|1866.8|1867.5|1864.5|85
1642595100000|2022-01-19 12:25:00|1867.5|1864.5|1867.5|1864.5|1868.5|1865.5|1866.5|1863.5|114
1642595400000|2022-01-19 12:30:00|1867.8|1864.8|1867.5|1864.5|1869.5|1866.5|1867.3|1864.3|151
1642595700000|2022-01-19 12:35:00|1867.9|1864.9|1867.1|1864.1|1867.9|1864.9|1866.9|1863.9|52
1642596000000|2022-01-19 12:40:00|1867.5|1864.5|1865.5|1862.5|1867.5|1864.5|1865.5|1862.5|26
1642596300000|2022-01-19 12:45:00|1865.4|1862.4|1864.5|1861.5|1865.4|1862.4|1863.9|1860.9|80
1642596600000|2022-01-19 12:50:00|1864.9|1861.9|1865.9|1862.9|1866.5|1863.5|1864.9|1861.9|94
1642596900000|2022-01-19 12:55:00|1864.9|1861.9|1866.3|1863.3|1867.9|1864.9|1863.9|1860.9|329
1642597200000|2022-01-19 13:00:00|1865.9|1862.9|1868.5|1865.5|1868.9|1865.9|1865.9|1862.9|159
1642597500000|2022-01-19 13:05:00|1868.9|1865.9|1866.9|1863.9|1869.5|1866.5|1866.9|1863.9|350
1642597800000|2022-01-19 13:10:00|1867.3|1864.3|1872.1|1869.1|1872.8|1869.8|1867.3|1864.3|1078
1642598100000|2022-01-19 13:15:00|1871.8|1868.8|1873.8|1870.8|1873.8|1870.8|1871.8|1868.8|472
1642598400000|2022-01-19 13:20:00|1874.1|1871.1|1872.8|1869.8|1874.1|1871.1|1872.8|1869.8|695
1642598700000|2022-01-19 13:25:00|1873.8|1870.8|1874.8|1871.8|1874.8|1871.8|1873.8|1870.8|291
1642599000000|2022-01-19 13:30:00|1874|1871|1873.4|1870.4|1874.4|1871.4|1872|1869|184
1642599300000|2022-01-19 13:35:00|1873.8|1870.8|1870.6|1867.6|1873.8|1870.8|1870.5|1867.5|637
1642599600000|2022-01-19 13:40:00|1870.8|1867.8|1874.1|1871.1|1874.1|1871.1|1870.8|1867.8|369
1642599900000|2022-01-19 13:45:00|1873.8|1870.8|1873.8|1870.8|1874.8|1871.8|1872.8|1869.8|380
1642600200000|2022-01-19 13:50:00|1873.5|1870.5|1870.8|1867.8|1873.5|1870.5|1870.8|1867.8|224
1642600500000|2022-01-19 13:55:00|1871.1|1868.1|1871.8|1868.8|1872.8|1869.8|1870.8|1867.8|277
1642600800000|2022-01-19 14:00:00|1872.8|1869.8|1870.8|1867.8|1872.8|1869.8|1870.8|1867.8|237
1642601100000|2022-01-19 14:05:00|1871.1|1868.1|1867.5|1864.5|1871.1|1868.1|1866.9|1863.9|414
1642601400000|2022-01-19 14:10:00|1867.9|1864.9|1868.3|1865.3|1871.5|1868.5|1867.9|1864.9|364
1642601700000|2022-01-19 14:15:00|1868.5|1865.5|1867.3|1864.3|1868.9|1865.9|1867.3|1864.3|97
1642602000000|2022-01-19 14:20:00|1867.2|1864.2|1861|1858|1867.3|1864.3|1859|1856|874
1642602300000|2022-01-19 14:25:00|1861.3|1858.3|1859.6|1856.6|1862.3|1859.3|1857|1854|213
1642602600000|2022-01-19 14:30:00|1860|1857|1864.4|1861.4|1865.3|1862.3|1860|1857|493
1642602900000|2022-01-19 14:35:00|1864.3|1861.3|1867.8|1864.8|1868.5|1865.5|1864.3|1861.3|758
1642603200000|2022-01-19 14:40:00|1868.1|1865.1|1867.8|1864.8|1869.8|1866.8|1866.8|1863.8|546
1642603500000|2022-01-19 14:45:00|1866.8|1863.8|1868|1865|1868.7|1865.7|1866.7|1863.7|687
1642603800000|2022-01-19 14:50:00|1867.7|1864.7|1871.5|1868.5|1871.9|1868.9|1867|1864|790
1642604100000|2022-01-19 14:55:00|1871.6|1868.6|1871.5|1868.5|1872.1|1869.1|1870.9|1867.9|405
1642604400000|2022-01-19 15:00:00|1871.1|1868.1|1871.8|1868.8|1873.2|1870.2|1871.1|1868.1|451
1642604700000|2022-01-19 15:05:00|1872.2|1869.2|1872.5|1869.5|1873.2|1870.2|1872.2|1869.2|401
1642605000000|2022-01-19 15:10:00|1871.5|1868.5|1870.5|1867.5|1872.2|1869.2|1870.2|1867.2|638
1642605300000|2022-01-19 15:15:00|1869.7|1866.7|1868.2|1865.2|1870.5|1867.5|1867.8|1864.8|314
1642605600000|2022-01-19 15:20:00|1868.5|1865.5|1866.2|1863.2|1870.2|1867.2|1866.2|1863.2|665
1642605900000|2022-01-19 15:25:00|1867|1864|1865.9|1862.9|1868|1865|1865|1862|549
1642606200000|2022-01-19 15:30:00|1866|1863|1867|1864|1868|1865|1864.2|1861.2|679
1642606500000|2022-01-19 15:35:00|1866.2|1863.2|1871.2|1868.2|1871.6|1868.6|1866.2|1863.2|269
1642606800000|2022-01-19 15:40:00|1872|1869|1872.2|1869.2|1873|1870|1869.2|1866.2|397
1642607100000|2022-01-19 15:45:00|1872.5|1869.5|1873.2|1870.2|1874.8|1871.8|1872.5|1869.5|435
1642607400000|2022-01-19 15:50:00|1874.2|1871.2|1875.5|1872.5|1875.5|1872.5|1873.2|1870.2|351
1642607700000|2022-01-19 15:55:00|1875.7|1872.7|1881.7|1878.7|1884.3|1881.3|1875.7|1872.7|1563
1642608000000|2022-01-19 16:00:00|1882.1|1879.1|1882.7|1879.7|1882.7|1879.7|1880.5|1877.5|705
1642608300000|2022-01-19 16:05:00|1882.3|1879.3|1885.3|1882.3|1886.9|1883.9|1882.1|1879.1|1381
1642608600000|2022-01-19 16:10:00|1884.9|1881.9|1884.9|1881.9|1885.9|1882.9|1884.9|1881.9|249
1642608900000|2022-01-19 16:15:00|1885.9|1882.9|1882.9|1879.9|1885.9|1882.9|1882.9|1879.9|441
1642609200000|2022-01-19 16:20:00|1883.9|1880.9|1884.9|1881.9|1885.9|1882.9|1883.9|1880.9|284
1642609500000|2022-01-19 16:25:00|1884.2|1881.2|1885.2|1882.2|1885.6|1882.6|1883.6|1880.6|413
1642609800000|2022-01-19 16:30:00|1885.6|1882.6|1888.2|1885.2|1888.2|1885.2|1885.2|1882.2|1228
1642610100000|2022-01-19 16:35:00|1888.6|1885.6|1889.2|1886.2|1889.2|1886.2|1887.9|1884.9|459
1642610400000|2022-01-19 16:40:00|1888.9|1885.9|1889.9|1886.9|1890.3|1887.3|1888.2|1885.2|542
1642610700000|2022-01-19 16:45:00|1889.7|1886.7|1890.5|1887.5|1891.7|1888.7|1889.5|1886.5|1154
1642611000000|2022-01-19 16:50:00|1890.7|1887.7|1889.5|1886.5|1891.7|1888.7|1889.5|1886.5|427
1642611300000|2022-01-19 16:55:00|1889.2|1886.2|1888.5|1885.5|1889.8|1886.8|1887.8|1884.8|400
1642611600000|2022-01-19 17:00:00|1888.8|1885.8|1888.5|1885.5|1891.5|1888.5|1888.5|1885.5|619
1642611900000|2022-01-19 17:05:00|1889.5|1886.5|1890.2|1887.2|1891.2|1888.2|1889.5|1886.5|742
1642612200000|2022-01-19 17:10:00|1889.8|1886.8|1888.2|1885.2|1890.6|1887.6|1887.7|1884.7|360
1642612500000|2022-01-19 17:15:00|1888.6|1885.6|1887|1884|1888.6|1885.6|1886.2|1883.2|266
1642612800000|2022-01-19 17:20:00|1886.2|1883.2|1884.3|1881.3|1887|1884|1884|1881|414
1642613100000|2022-01-19 17:25:00|1884.8|1881.8|1887|1884|1888|1885|1884.7|1881.7|559
1642613400000|2022-01-19 17:30:00|1887.3|1884.3|1886.3|1883.3|1888|1885|1885.7|1882.7|530
1642613700000|2022-01-19 17:35:00|1886|1883|1881.7|1878.7|1887.3|1884.3|1880.2|1877.2|886
1642614000000|2022-01-19 17:40:00|1882.1|1879.1|1883.7|1880.7|1885|1882|1882.1|1879.1|483
1642614300000|2022-01-19 17:45:00|1884.1|1881.1|1885.7|1882.7|1886.7|1883.7|1884.1|1881.1|507
1642614600000|2022-01-19 17:50:00|1886.1|1883.1|1887|1884|1887.7|1884.7|1884|1881|2822
1642614900000|2022-01-19 17:55:00|1887.7|1884.7|1886.7|1883.7|1888.2|1885.2|1885.2|1882.2|1640
1642667400000|2022-01-20 08:30:00|1887.2|1884.2|1887.7|1884.7|1888.1|1885.1|1885.7|1882.7|357
1642667700000|2022-01-20 08:35:00|1889.7|1886.7|1890.3|1887.3|1892.3|1889.3|1889.7|1886.7|398
1642668000000|2022-01-20 08:40:00|1890.1|1887.1|1886.3|1883.3|1890.1|1887.1|1886.3|1883.3|88
1642668300000|2022-01-20 08:45:00|1887.3|1884.3|1892.8|1889.8|1893.3|1890.3|1887.3|1884.3|232
1642668600000|2022-01-20 08:50:00|1894.3|1891.3|1894.3|1891.3|1894.8|1891.8|1892.7|1889.7|238
1642668900000|2022-01-20 08:55:00|1893.7|1890.7|1889.9|1886.9|1893.7|1890.7|1889.8|1886.8|53
1642669200000|2022-01-20 09:00:00|1890.3|1887.3|1891.8|1888.8|1892.3|1889.3|1889.7|1886.7|181
1642669500000|2022-01-20 09:05:00|1891.3|1888.3|1891.9|1888.9|1891.9|1888.9|1891.3|1888.3|93
1642669800000|2022-01-20 09:10:00|1891.8|1888.8|1892.3|1889.3|1892.3|1889.3|1891.7|1888.7|36
1642670100000|2022-01-20 09:15:00|1891.6|1888.6|1890.9|1887.9|1891.7|1888.7|1889.9|1886.9|53
1642670400000|2022-01-20 09:20:00|1891.3|1888.3|1888.9|1885.9|1891.3|1888.3|1888.9|1885.9|61
1642670700000|2022-01-20 09:25:00|1887.9|1884.9|1886.3|1883.3|1888.9|1885.9|1885.9|1882.9|99
1642671000000|2022-01-20 09:30:00|1885.9|1882.9|1886|1883|1887.7|1884.7|1884.5|1881.5|146
1642671300000|2022-01-20 09:35:00|1886.5|1883.5|1885.4|1882.4|1886.5|1883.5|1885.3|1882.3|39
1642671600000|2022-01-20 09:40:00|1885.5|1882.5|1884.9|1881.9|1885.5|1882.5|1884.5|1881.5|13
1642671900000|2022-01-20 09:45:00|1884.5|1881.5|1883.9|1880.9|1884.5|1881.5|1883.9|1880.9|117
1642672200000|2022-01-20 09:50:00|1882.9|1879.9|1881.5|1878.5|1883.4|1880.4|1880.5|1877.5|357
1642672500000|2022-01-20 09:55:00|1881.9|1878.9|1876.5|1873.5|1881.9|1878.9|1876.5|1873.5|403
1642672800000|2022-01-20 10:00:00|1877.5|1874.5|1877.9|1874.9|1880.5|1877.5|1876.9|1873.9|219
1642673100000|2022-01-20 10:05:00|1876.5|1873.5|1878.5|1875.5|1879.9|1876.9|1876.5|1873.5|161
1642673400000|2022-01-20 10:10:00|1879.3|1876.3|1876|1873|1879.5|1876.5|1874.5|1871.5|195
1642673700000|2022-01-20 10:15:00|1875.9|1872.9|1875.9|1872.9|1877.9|1874.9|1875.5|1872.5|134
1642674000000|2022-01-20 10:20:00|1875.3|1872.3|1875.9|1872.9|1877.5|1874.5|1874.9|1871.9|91
1642674300000|2022-01-20 10:25:00|1875.5|1872.5|1874.9|1871.9|1875.9|1872.9|1874.5|1871.5|38
1642674600000|2022-01-20 10:30:00|1875.2|1872.2|1874.5|1871.5|1877.5|1874.5|1874.5|1871.5|117
1642674900000|2022-01-20 10:35:00|1874.9|1871.9|1876.9|1873.9|1877.9|1874.9|1874.3|1871.3|95
1642675200000|2022-01-20 10:40:00|1877.3|1874.3|1875.9|1872.9|1878.5|1875.5|1875.9|1872.9|86
1642675500000|2022-01-20 10:45:00|1875.8|1872.8|1875.9|1872.9|1876.9|1873.9|1875.3|1872.3|40
1642675800000|2022-01-20 10:50:00|1876.3|1873.3|1873.3|1870.3|1876.3|1873.3|1873.3|1870.3|64
1642676100000|2022-01-20 10:55:00|1873.5|1870.5|1875.3|1872.3|1875.3|1872.3|1873.5|1870.5|317
1642676400000|2022-01-20 11:00:00|1874.8|1871.8|1873.7|1870.7|1874.8|1871.8|1873.7|1870.7|139
1642676700000|2022-01-20 11:05:00|1874.3|1871.3|1878.3|1875.3|1879.3|1876.3|1873.7|1870.7|233
1642677000000|2022-01-20 11:10:00|1877.3|1874.3|1874.3|1871.3|1877.3|1874.3|1874.2|1871.2|67
1642677300000|2022-01-20 11:15:00|1873.7|1870.7|1875.3|1872.3|1875.7|1872.7|1873.3|1870.3|248
1642677600000|2022-01-20 11:20:00|1875.7|1872.7|1875.3|1872.3|1875.8|1872.8|1874.1|1871.1|85
1642677900000|2022-01-20 11:25:00|1875.1|1872.1|1877.3|1874.3|1877.3|1874.3|1874.3|1871.3|87
1642678200000|2022-01-20 11:30:00|1877.5|1874.5|1878.2|1875.2|1879.3|1876.3|1877.3|1874.3|94
1642678500000|2022-01-20 11:35:00|1878.1|1875.1|1879.7|1876.7|1880.1|1877.1|1878.1|1875.1|58
1642678800000|2022-01-20 11:40:00|1878.3|1875.3|1877.3|1874.3|1879.7|1876.7|1877.3|1874.3|51
1642679100000|2022-01-20 11:45:00|1876.3|1873.3|1876.7|1873.7|1877.7|1874.7|1876.3|1873.3|67
1642679400000|2022-01-20 11:50:00|1876.3|1873.3|1876.7|1873.7|1877.3|1874.3|1876.3|1873.3|28
1642679700000|2022-01-20 11:55:00|1876.3|1873.3|1878.1|1875.1|1878.1|1875.1|1876.1|1873.1|24
1642680000000|2022-01-20 12:00:00|1878.3|1875.3|1879.7|1876.7|1881.3|1878.3|1878.1|1875.1|122
1642680300000|2022-01-20 12:05:00|1879.3|1876.3|1881.3|1878.3|1881.3|1878.3|1878.1|1875.1|107
1642680600000|2022-01-20 12:10:00|1881.2|1878.2|1879.3|1876.3|1881.3|1878.3|1879.1|1876.1|79
1642680900000|2022-01-20 12:15:00|1879.1|1876.1|1876.7|1873.7|1879.3|1876.3|1876.7|1873.7|88
1642681200000|2022-01-20 12:20:00|1876.1|1873.1|1876.7|1873.7|1877.1|1874.1|1875.7|1872.7|34
1642681500000|2022-01-20 12:25:00|1877.1|1874.1|1877.3|1874.3|1877.9|1874.9|1876.3|1873.3|224
1642681800000|2022-01-20 12:30:00|1877.7|1874.7|1879.3|1876.3|1880.3|1877.3|1877.3|1874.3|574
1642682100000|2022-01-20 12:35:00|1879.5|1876.5|1880.5|1877.5|1880.9|1877.9|1878.5|1875.5|248
1642682400000|2022-01-20 12:40:00|1879.5|1876.5|1879.9|1876.9|1880.9|1877.9|1879.5|1876.5|38
1642682700000|2022-01-20 12:45:00|1880|1877|1881.5|1878.5|1881.5|1878.5|1879.9|1876.9|81
1642683000000|2022-01-20 12:50:00|1880.5|1877.5|1881.3|1878.3|1883.5|1880.5|1880.5|1877.5|85
1642683300000|2022-01-20 12:55:00|1881.4|1878.4|1881.3|1878.3|1881.5|1878.5|1880.9|1877.9|97
1642683600000|2022-01-20 13:00:00|1881.5|1878.5|1884.5|1881.5|1885.5|1882.5|1880.9|1877.9|472
1642683900000|2022-01-20 13:05:00|1884.8|1881.8|1885.3|1882.3|1887.8|1884.8|1884.3|1881.3|871
1642684200000|2022-01-20 13:10:00|1886|1883|1889.3|1886.3|1889.5|1886.5|1886|1883|382
1642684500000|2022-01-20 13:15:00|1888.5|1885.5|1887.5|1884.5|1888.5|1885.5|1886.5|1883.5|196
1642684800000|2022-01-20 13:20:00|1886.5|1883.5|1886.5|1883.5|1887.4|1884.4|1886.3|1883.3|268
1642685100000|2022-01-20 13:25:00|1887.3|1884.3|1888|1885|1888.5|1885.5|1886.5|1883.5|149
1642685400000|2022-01-20 13:30:00|1888.4|1885.4|1889.5|1886.5|1891.5|1888.5|1888|1885|185
1642685700000|2022-01-20 13:35:00|1889.3|1886.3|1889.5|1886.5|1889.5|1886.5|1888.5|1885.5|339
1642686000000|2022-01-20 13:40:00|1890.3|1887.3|1888.9|1885.9|1890.3|1887.3|1888.5|1885.5|35
1642686300000|2022-01-20 13:45:00|1889.3|1886.3|1890.5|1887.5|1890.9|1887.9|1889.3|1886.3|77
1642686600000|2022-01-20 13:50:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1890.5|1887.5|188
1642686900000|2022-01-20 13:55:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1888.5|1885.5|484
1642687200000|2022-01-20 14:00:00|1891.5|1888.5|1890.5|1887.5|1891.5|1888.5|1890.5|1887.5|147
1642687500000|2022-01-20 14:05:00|1891|1888|1892.5|1889.5|1892.5|1889.5|1891|1888|225
1642687800000|2022-01-20 14:10:00|1892.3|1889.3|1892.5|1889.5|1892.5|1889.5|1891.5|1888.5|261
1642688100000|2022-01-20 14:15:00|1893.5|1890.5|1895.7|1892.7|1896.7|1893.7|1893.5|1890.5|710
1642688400000|2022-01-20 14:20:00|1896.1|1893.1|1896.7|1893.7|1897.7|1894.7|1894.5|1891.5|762
1642688700000|2022-01-20 14:25:00|1896.5|1893.5|1896.7|1893.7|1897.1|1894.1|1895.7|1892.7|241
1642689000000|2022-01-20 14:30:00|1897.7|1894.7|1897.7|1894.7|1897.7|1894.7|1896.7|1893.7|282
1642689300000|2022-01-20 14:35:00|1897|1894|1900|1897|1900|1897|1895.7|1892.7|773
1642689600000|2022-01-20 14:40:00|1899.7|1896.7|1901.4|1898.4|1902|1899|1899.7|1896.7|444
1642689900000|2022-01-20 14:45:00|1901|1898|1899.5|1896.5|1902|1899|1899.5|1896.5|682
1642690200000|2022-01-20 14:50:00|1900.5|1897.5|1902.7|1899.7|1902.7|1899.7|1900.5|1897.5|548
1642690500000|2022-01-20 14:55:00|1902.5|1899.5|1899.9|1896.9|1902.5|1899.5|1899.5|1896.5|391
1642690800000|2022-01-20 15:00:00|1900.4|1897.4|1902.5|1899.5|1902.5|1899.5|1899.5|1896.5|410
1642691100000|2022-01-20 15:05:00|1901.9|1898.9|1902.5|1899.5|1902.5|1899.5|1901.5|1898.5|409
1642691400000|2022-01-20 15:10:00|1903.5|1900.5|1902.9|1899.9|1903.7|1900.7|1902.5|1899.5|958
1642691700000|2022-01-20 15:15:00|1902.5|1899.5|1905.3|1902.3|1906.3|1903.3|1902.5|1899.5|1126
1642692000000|2022-01-20 15:20:00|1905.4|1902.4|1905.6|1902.6|1906.3|1903.3|1904.6|1901.6|561
1642692300000|2022-01-20 15:25:00|1906|1903|1903.8|1900.8|1906.3|1903.3|1903|1900|2249
1642692600000|2022-01-20 15:30:00|1904|1901|1901.8|1898.8|1904|1901|1901|1898|731
1642692900000|2022-01-20 15:35:00|1902|1899|1900.8|1897.8|1902.8|1899.8|1900.4|1897.4|428
1642693200000|2022-01-20 15:40:00|1901|1898|1900.8|1897.8|1901.8|1898.8|1900.8|1897.8|345
1642693500000|2022-01-20 15:45:00|1900.6|1897.6|1900.8|1897.8|1900.8|1897.8|1899.6|1896.6|398
1642693800000|2022-01-20 15:50:00|1901.2|1898.2|1899.8|1896.8|1901.7|1898.7|1898.6|1895.6|558
1642694100000|2022-01-20 15:55:00|1899.6|1896.6|1898.8|1895.8|1899.8|1896.8|1897.8|1894.8|355
1642694400000|2022-01-20 16:00:00|1899.6|1896.6|1899.6|1896.6|1900.8|1897.8|1898.8|1895.8|469
1642694700000|2022-01-20 16:05:00|1899.2|1896.2|1898.6|1895.6|1899.2|1896.2|1897.8|1894.8|383
1642695000000|2022-01-20 16:10:00|1898.7|1895.7|1896.6|1893.6|1898.8|1895.8|1896.6|1893.6|599
1642695300000|2022-01-20 16:15:00|1896.3|1893.3|1886.3|1883.3|1896.3|1893.3|1883.3|1880.3|2909
1642695600000|2022-01-20 16:20:00|1885.3|1882.3|1888.3|1885.3|1888.6|1885.6|1885.3|1882.3|489
1642695900000|2022-01-20 16:25:00|1887.6|1884.6|1884.3|1881.3|1888.3|1885.3|1884.2|1881.2|636
1642696200000|2022-01-20 16:30:00|1884.7|1881.7|1884.1|1881.1|1884.7|1881.7|1877.1|1874.1|1140
1642696500000|2022-01-20 16:35:00|1883.3|1880.3|1885.3|1882.3|1885.3|1882.3|1881.1|1878.1|555
1642696800000|2022-01-20 16:40:00|1885.7|1882.7|1884.7|1881.7|1886.7|1883.7|1883.1|1880.1|397
1642697100000|2022-01-20 16:45:00|1884.6|1881.6|1884.3|1881.3|1885.3|1882.3|1883.7|1880.7|443
1642697400000|2022-01-20 16:50:00|1884.8|1881.8|1881.2|1878.2|1885.3|1882.3|1881.2|1878.2|240
1642697700000|2022-01-20 16:55:00|1881.3|1878.3|1881.3|1878.3|1881.7|1878.7|1881.1|1878.1|110
1642698000000|2022-01-20 17:00:00|1881.7|1878.7|1881.1|1878.1|1882.3|1879.3|1880.3|1877.3|632
1642698300000|2022-01-20 17:05:00|1880.8|1877.8|1879.3|1876.3|1880.8|1877.8|1878.1|1875.1|367
1642698600000|2022-01-20 17:10:00|1880.1|1877.1|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|136
1642698900000|2022-01-20 17:15:00|1880.1|1877.1|1878.7|1875.7|1881.3|1878.3|1878.1|1875.1|347
1642699200000|2022-01-20 17:20:00|1879.1|1876.1|1876.1|1873.1|1880.1|1877.1|1870.8|1867.8|860
1642699500000|2022-01-20 17:25:00|1875.6|1872.6|1874.8|1871.8|1875.6|1872.6|1873.8|1870.8|386
1642699800000|2022-01-20 17:30:00|1873.8|1870.8|1871.8|1868.8|1874.8|1871.8|1871.8|1868.8|550
1642700100000|2022-01-20 17:35:00|1872.1|1869.1|1876.8|1873.8|1876.8|1873.8|1871.8|1868.8|465
1642700400000|2022-01-20 17:40:00|1877.1|1874.1|1877.8|1874.8|1877.8|1874.8|1875.1|1872.1|343
1642700700000|2022-01-20 17:45:00|1878|1875|1872.8|1869.8|1878|1875|1872.8|1869.8|598
1642701000000|2022-01-20 17:50:00|1873.1|1870.1|1875.1|1872.1|1876.1|1873.1|1869.8|1866.8|3244
1642701300000|2022-01-20 17:55:00|1876.1|1873.1|1873.1|1870.1|1876.1|1873.1|1873.1|1870.1|766
1642753800000|2022-01-21 08:30:00|1858|1855|1859.4|1856.4|1860.4|1857.4|1854.7|1851.7|820
1642754100000|2022-01-21 08:35:00|1859.7|1856.7|1853.7|1850.7|1859.7|1856.7|1853.7|1850.7|402
1642754400000|2022-01-21 08:40:00|1853.4|1850.4|1859|1856|1859.4|1856.4|1852|1849|423
1642754700000|2022-01-21 08:45:00|1859.4|1856.4|1861|1858|1861.4|1858.4|1859.4|1856.4|191
1642755000000|2022-01-21 08:50:00|1861.4|1858.4|1860.4|1857.4|1861.7|1858.7|1860|1857|320
1642755300000|2022-01-21 08:55:00|1860|1857|1860.2|1857.2|1861.7|1858.7|1859.4|1856.4|131
1642755600000|2022-01-21 09:00:00|1860.4|1857.4|1862.4|1859.4|1863.4|1860.4|1859.7|1856.7|170
1642755900000|2022-01-21 09:05:00|1862.3|1859.3|1863.3|1860.3|1863.3|1860.3|1862|1859|14
1642756200000|2022-01-21 09:10:00|1863|1860|1860.3|1857.3|1863|1860|1860.3|1857.3|112
1642756500000|2022-01-21 09:15:00|1860.5|1857.5|1856.7|1853.7|1861|1858|1856.7|1853.7|101
1642756800000|2022-01-21 09:20:00|1856.3|1853.3|1855.3|1852.3|1856.3|1853.3|1853.7|1850.7|299
1642757100000|2022-01-21 09:25:00|1855.7|1852.7|1854.3|1851.3|1857.7|1854.7|1854.3|1851.3|77
1642757400000|2022-01-21 09:30:00|1854|1851|1853.7|1850.7|1854|1851|1853|1850|60
1642757700000|2022-01-21 09:35:00|1853|1850|1852.7|1849.7|1853|1850|1850.7|1847.7|161
1642758000000|2022-01-21 09:40:00|1853.3|1850.3|1854.3|1851.3|1854.7|1851.7|1852.8|1849.8|29
1642758300000|2022-01-21 09:45:00|1854.7|1851.7|1854.8|1851.8|1855.3|1852.3|1854.2|1851.2|41
1642758600000|2022-01-21 09:50:00|1855|1852|1857|1854|1857.3|1854.3|1855|1852|34
1642758900000|2022-01-21 09:55:00|1857.3|1854.3|1857.7|1854.7|1858.7|1855.7|1857.3|1854.3|25
1642759200000|2022-01-21 10:00:00|1857.3|1854.3|1857.7|1854.7|1857.7|1854.7|1857.3|1854.3|129
1642759500000|2022-01-21 10:05:00|1858.7|1855.7|1859.3|1856.3|1859.7|1856.7|1858.7|1855.7|42
1642759800000|2022-01-21 10:10:00|1859|1856|1859.3|1856.3|1860.3|1857.3|1859|1856|40
1642760100000|2022-01-21 10:15:00|1859|1856|1860.6|1857.6|1860.6|1857.6|1858.3|1855.3|108
1642760400000|2022-01-21 10:20:00|1861|1858|1861|1858|1861|1858|1861|1858|43
1642760700000|2022-01-21 10:25:00|1862|1859|1862.6|1859.6|1863.6|1860.6|1861.6|1858.6|63
1642761000000|2022-01-21 10:30:00|1862.2|1859.2|1865|1862|1865|1862|1862.2|1859.2|51
1642761300000|2022-01-21 10:35:00|1864.6|1861.6|1865|1862|1865|1862|1864.6|1861.6|36
1642761600000|2022-01-21 10:40:00|1865.2|1862.2|1866|1863|1866|1863|1865|1862|54
1642761900000|2022-01-21 10:45:00|1865.2|1862.2|1865.6|1862.6|1865.6|1862.6|1865|1862|22
1642762200000|2022-01-21 10:50:00|1865.2|1862.2|1865.2|1862.2|1865.6|1862.6|1864.6|1861.6|19
1642762500000|2022-01-21 10:55:00|1864.6|1861.6|1866|1863|1866|1863|1864.2|1861.2|56
1642762800000|2022-01-21 11:00:00|1865.6|1862.6|1866|1863|1866|1863|1865.6|1862.6|45
1642763100000|2022-01-21 11:05:00|1865.6|1862.6|1864.6|1861.6|1866|1863|1863.6|1860.6|79
1642763400000|2022-01-21 11:10:00|1864.2|1861.2|1863.2|1860.2|1865.6|1862.6|1862.9|1859.9|170
1642763700000|2022-01-21 11:15:00|1863.1|1860.1|1862.6|1859.6|1863.2|1860.2|1862.2|1859.2|37
1642764000000|2022-01-21 11:20:00|1862.2|1859.2|1862.2|1859.2|1863.2|1860.2|1861.6|1858.6|76
1642764300000|2022-01-21 11:25:00|1862.1|1859.1|1861.9|1858.9|1862.6|1859.6|1861.2|1858.2|87
1642764600000|2022-01-21 11:30:00|1861.6|1858.6|1860.3|1857.3|1862.6|1859.6|1859.9|1856.9|94
1642764900000|2022-01-21 11:35:00|1860.7|1857.7|1860.3|1857.3|1861.3|1858.3|1859.9|1856.9|27
1642765200000|2022-01-21 11:40:00|1860.7|1857.7|1860.3|1857.3|1860.8|1857.8|1859.9|1856.9|24
1642765500000|2022-01-21 11:45:00|1859.9|1856.9|1860.9|1857.9|1860.9|1857.9|1859.9|1856.9|84
1642765800000|2022-01-21 11:50:00|1861.3|1858.3|1858.7|1855.7|1861.3|1858.3|1858.7|1855.7|130
1642766100000|2022-01-21 11:55:00|1858.8|1855.8|1858.9|1855.9|1859.3|1856.3|1858.7|1855.7|139
1642766400000|2022-01-21 12:00:00|1859.3|1856.3|1857.7|1854.7|1859.3|1856.3|1857.7|1854.7|95
1642766700000|2022-01-21 12:05:00|1857.3|1854.3|1857.3|1854.3|1857.9|1854.9|1856.9|1853.9|179
1642767000000|2022-01-21 12:10:00|1856.9|1853.9|1855.9|1852.9|1856.9|1853.9|1854.9|1851.9|324
1642767300000|2022-01-21 12:15:00|1856.9|1853.9|1856.9|1853.9|1857.1|1854.1|1856.9|1853.9|67
1642767600000|2022-01-21 12:20:00|1857.6|1854.6|1857.9|1854.9|1857.9|1854.9|1857.1|1854.1|178
1642767900000|2022-01-21 12:25:00|1857.6|1854.6|1860.2|1857.2|1860.9|1857.9|1857.1|1854.1|118
1642768200000|2022-01-21 12:30:00|1860.6|1857.6|1862.2|1859.2|1863.9|1860.9|1860.6|1857.6|101
1642768500000|2022-01-21 12:35:00|1862.6|1859.6|1863.6|1860.6|1864.2|1861.2|1862.6|1859.6|21
1642768800000|2022-01-21 12:40:00|1863.9|1860.9|1863.6|1860.6|1863.9|1860.9|1862.6|1859.6|32
1642769100000|2022-01-21 12:45:00|1863.9|1860.9|1863.6|1860.6|1863.9|1860.9|1862.9|1859.9|26
1642769400000|2022-01-21 12:50:00|1864.4|1861.4|1863.9|1860.9|1865.2|1862.2|1863.1|1860.1|694
1642769700000|2022-01-21 12:55:00|1863.6|1860.6|1861.9|1858.9|1863.6|1860.6|1860.9|1857.9|426
1642770000000|2022-01-21 13:00:00|1862.6|1859.6|1860.9|1857.9|1862.9|1859.9|1858.9|1855.9|238
1642770300000|2022-01-21 13:05:00|1861.6|1858.6|1865.2|1862.2|1865.2|1862.2|1860.9|1857.9|291
1642770600000|2022-01-21 13:10:00|1866.2|1863.2|1868.4|1865.4|1869.4|1866.4|1866.2|1863.2|881
1642770900000|2022-01-21 13:15:00|1868.6|1865.6|1872.8|1869.8|1872.8|1869.8|1868.6|1865.6|1598
1642771200000|2022-01-21 13:20:00|1873.2|1870.2|1871.8|1868.8|1875|1872|1871.8|1868.8|560
1642771500000|2022-01-21 13:25:00|1872.1|1869.1|1871.2|1868.2|1872.5|1869.5|1869.8|1866.8|273
1642771800000|2022-01-21 13:30:00|1870.8|1867.8|1873.8|1870.8|1873.8|1870.8|1870.8|1867.8|510
1642772100000|2022-01-21 13:35:00|1874.5|1871.5|1882.5|1879.5|1884.3|1881.3|1873.1|1870.1|1890
1642772400000|2022-01-21 13:40:00|1881.9|1878.9|1876.9|1873.9|1882.5|1879.5|1876.9|1873.9|455
1642772700000|2022-01-21 13:45:00|1877.3|1874.3|1875.5|1872.5|1877.5|1874.5|1871.3|1868.3|406
1642773000000|2022-01-21 13:50:00|1875.4|1872.4|1877.5|1874.5|1877.5|1874.5|1873.9|1870.9|587
1642773300000|2022-01-21 13:55:00|1877.3|1874.3|1877.9|1874.9|1878.5|1875.5|1876.9|1873.9|202
1642773600000|2022-01-21 14:00:00|1877.5|1874.5|1875.5|1872.5|1877.9|1874.9|1873.5|1870.5|216
1642773900000|2022-01-21 14:05:00|1876.3|1873.3|1875.5|1872.5|1876.4|1873.4|1873.5|1870.5|139
1642774200000|2022-01-21 14:10:00|1874.5|1871.5|1871.3|1868.3|1874.5|1871.5|1871.3|1868.3|313
1642774500000|2022-01-21 14:15:00|1870.3|1867.3|1872.3|1869.3|1872.3|1869.3|1870.3|1867.3|198
1642774800000|2022-01-21 14:20:00|1873.3|1870.3|1870.3|1867.3|1873.3|1870.3|1870.3|1867.3|498
1642775100000|2022-01-21 14:25:00|1871.3|1868.3|1870.3|1867.3|1871.3|1868.3|1870.3|1867.3|93
1642775400000|2022-01-21 14:30:00|1869.3|1866.3|1868.7|1865.7|1870.7|1867.7|1867.3|1864.3|269
1642775700000|2022-01-21 14:35:00|1869.3|1866.3|1871.3|1868.3|1872.3|1869.3|1867.3|1864.3|838
1642776000000|2022-01-21 14:40:00|1870.3|1867.3|1868.1|1865.1|1870.7|1867.7|1867.2|1864.2|362
1642776300000|2022-01-21 14:45:00|1867.3|1864.3|1871.7|1868.7|1872.3|1869.3|1867.1|1864.1|449
1642776600000|2022-01-21 14:50:00|1872.3|1869.3|1870.3|1867.3|1872.3|1869.3|1868.1|1865.1|147
1642776900000|2022-01-21 14:55:00|1870.1|1867.1|1868.3|1865.3|1870.1|1867.1|1867.3|1864.3|157
1642777200000|2022-01-21 15:00:00|1869.1|1866.1|1867.7|1864.7|1869.3|1866.3|1866.3|1863.3|255
1642777500000|2022-01-21 15:05:00|1867.3|1864.3|1865.8|1862.8|1867.7|1864.7|1865.1|1862.1|694
1642777800000|2022-01-21 15:10:00|1865.1|1862.1|1864.8|1861.8|1866.1|1863.1|1864.8|1861.8|334
1642778100000|2022-01-21 15:15:00|1865.3|1862.3|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|264
1642778400000|2022-01-21 15:20:00|1865.6|1862.6|1862.7|1859.7|1865.6|1862.6|1860.6|1857.6|608
1642778700000|2022-01-21 15:25:00|1862.6|1859.6|1861.6|1858.6|1862.8|1859.8|1860.6|1857.6|379
1642779000000|2022-01-21 15:30:00|1860.6|1857.6|1865.2|1862.2|1865.8|1862.8|1860.2|1857.2|407
1642779300000|2022-01-21 15:35:00|1865.8|1862.8|1866.8|1863.8|1867.8|1864.8|1864.6|1861.6|457
1642779600000|2022-01-21 15:40:00|1867.2|1864.2|1864.2|1861.2|1868.8|1865.8|1864.2|1861.2|410
1642779900000|2022-01-21 15:45:00|1864.3|1861.3|1866.8|1863.8|1866.8|1863.8|1864.2|1861.2|254
1642780200000|2022-01-21 15:50:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1865.8|1862.8|60
1642780500000|2022-01-21 15:55:00|1866.6|1863.6|1867.7|1864.7|1867.8|1864.8|1866.6|1863.6|158
1642780800000|2022-01-21 16:00:00|1867.8|1864.8|1867.6|1864.6|1867.8|1864.8|1866.2|1863.2|183
1642781100000|2022-01-21 16:05:00|1867.7|1864.7|1868.8|1865.8|1868.8|1865.8|1866.8|1863.8|154
1642781400000|2022-01-21 16:10:00|1869.6|1866.6|1865.8|1862.8|1870.8|1867.8|1864.8|1861.8|269
1642781700000|2022-01-21 16:15:00|1865.4|1862.4|1866.8|1863.8|1867|1864|1865|1862|90
1642782000000|2022-01-21 16:20:00|1866.4|1863.4|1868.8|1865.8|1869.4|1866.4|1866|1863|160
1642782300000|2022-01-21 16:25:00|1868|1865|1867.3|1864.3|1868|1865|1866|1863|354
1642782600000|2022-01-21 16:30:00|1867|1864|1869|1866|1869|1866|1866.3|1863.3|222
1642782900000|2022-01-21 16:35:00|1869.3|1866.3|1866.3|1863.3|1869.3|1866.3|1865.7|1862.7|92
1642783200000|2022-01-21 16:40:00|1866.7|1863.7|1867.3|1864.3|1867.3|1864.3|1866.3|1863.3|100
1642783500000|2022-01-21 16:45:00|1865.7|1862.7|1864.7|1861.7|1865.7|1862.7|1864|1861|197
1642783800000|2022-01-21 16:50:00|1864.8|1861.8|1866.3|1863.3|1867.9|1864.9|1864.8|1861.8|589
1642784100000|2022-01-21 16:55:00|1866.5|1863.5|1867.9|1864.9|1868.3|1865.3|1866.4|1863.4|89
1642784400000|2022-01-21 17:00:00|1867.5|1864.5|1869.3|1866.3|1870.3|1867.3|1866|1863|320
1642784700000|2022-01-21 17:05:00|1869.7|1866.7|1868.3|1865.3|1869.7|1866.7|1868|1865|132
1642785000000|2022-01-21 17:10:00|1868.7|1865.7|1869|1866|1869|1866|1868|1865|217
1642785300000|2022-01-21 17:15:00|1870|1867|1866.7|1863.7|1870.3|1867.3|1866|1863|325
1642785600000|2022-01-21 17:20:00|1867|1864|1866|1863|1867|1864|1864.7|1861.7|264
1642785900000|2022-01-21 17:25:00|1867|1864|1865.8|1862.8|1867|1864|1864.8|1861.8|292
1642786200000|2022-01-21 17:30:00|1865.4|1862.4|1867.4|1864.4|1867.4|1864.4|1865.4|1862.4|168
1642786500000|2022-01-21 17:35:00|1867.2|1864.2|1864.2|1861.2|1867.2|1864.2|1863.8|1860.8|709
1642786800000|2022-01-21 17:40:00|1863.8|1860.8|1863.8|1860.8|1864.6|1861.6|1863.8|1860.8|132
1642787100000|2022-01-21 17:45:00|1864|1861|1863|1860|1865.4|1862.4|1863|1860|646
1642787400000|2022-01-21 17:50:00|1863.8|1860.8|1869.6|1866.6|1874|1871|1863.8|1860.8|2985
1642787700000|2022-01-21 17:55:00|1870.6|1867.6|1866.6|1863.6|1871.2|1868.2|1865.5|1862.5|586
1642788000000|2022-01-21 18:00:00|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|0
1643013000000|2022-01-24 08:30:00|1863.5|1860.5|1870.5|1867.5|1870.5|1867.5|1858.9|1855.9|1049
1643013300000|2022-01-24 08:35:00|1870.1|1867.1|1872.9|1869.9|1873.9|1870.9|1869.3|1866.3|446
1643013600000|2022-01-24 08:40:00|1873.3|1870.3|1871.3|1868.3|1873.4|1870.4|1869.7|1866.7|136
1643013900000|2022-01-24 08:45:00|1870.9|1867.9|1870.3|1867.3|1871.9|1868.9|1869.3|1866.3|199
1643014200000|2022-01-24 08:50:00|1869.8|1866.8|1868.1|1865.1|1870.7|1867.7|1867.2|1864.2|103
1643014500000|2022-01-24 08:55:00|1867.7|1864.7|1864.1|1861.1|1869.5|1866.5|1863.7|1860.7|72
1643014800000|2022-01-24 09:00:00|1864.5|1861.5|1864.5|1861.5|1864.5|1861.5|1863.7|1860.7|80
1643015100000|2022-01-24 09:05:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|43
1643015400000|2022-01-24 09:10:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|51
1643015700000|2022-01-24 09:15:00|1864.1|1861.1|1864.1|1861.1|1864.5|1861.5|1863.5|1860.5|115
1643016000000|2022-01-24 09:20:00|1864|1861|1862.1|1859.1|1864.1|1861.1|1862.1|1859.1|132
1643016300000|2022-01-24 09:25:00|1861.1|1858.1|1863.1|1860.1|1863.6|1860.6|1861.1|1858.1|113
1643016600000|2022-01-24 09:30:00|1862.5|1859.5|1863.6|1860.6|1863.7|1860.7|1860.1|1857.1|245
1643016900000|2022-01-24 09:35:00|1863.1|1860.1|1863.7|1860.7|1864.5|1861.5|1862.7|1859.7|95
1643017200000|2022-01-24 09:40:00|1863.5|1860.5|1862.5|1859.5|1863.7|1860.7|1860.5|1857.5|109
1643017500000|2022-01-24 09:45:00|1862.1|1859.1|1863.6|1860.6|1863.7|1860.7|1860.9|1857.9|72
1643017800000|2022-01-24 09:50:00|1863.7|1860.7|1863.7|1860.7|1864.1|1861.1|1862.7|1859.7|12
1643018100000|2022-01-24 09:55:00|1863.6|1860.6|1863.7|1860.7|1863.7|1860.7|1861.7|1858.7|32
1643018400000|2022-01-24 10:00:00|1864.1|1861.1|1864.5|1861.5|1864.5|1861.5|1864.1|1861.1|94
1643018700000|2022-01-24 10:05:00|1864.1|1861.1|1863.1|1860.1|1864.5|1861.5|1862.5|1859.5|57
1643019000000|2022-01-24 10:10:00|1862.6|1859.6|1862.5|1859.5|1863.1|1860.1|1862.2|1859.2|38
1643019300000|2022-01-24 10:15:00|1862.1|1859.1|1859.6|1856.6|1862.6|1859.6|1859.5|1856.5|50
1643019600000|2022-01-24 10:20:00|1859.7|1856.7|1859.1|1856.1|1859.7|1856.7|1859.1|1856.1|5
1643019900000|2022-01-24 10:25:00|1858.7|1855.7|1857.7|1854.7|1859.7|1856.7|1857.6|1854.6|119
1643020200000|2022-01-24 10:30:00|1858.1|1855.1|1859.1|1856.1|1859.7|1856.7|1858.1|1855.1|45
1643020500000|2022-01-24 10:35:00|1859.2|1856.2|1860.1|1857.1|1860.1|1857.1|1859.1|1856.1|5
1643020800000|2022-01-24 10:40:00|1860.7|1857.7|1859.1|1856.1|1860.7|1857.7|1858.7|1855.7|58
1643021100000|2022-01-24 10:45:00|1858.7|1855.7|1859.5|1856.5|1859.7|1856.7|1858.7|1855.7|86
1643021400000|2022-01-24 10:50:00|1858.7|1855.7|1859.1|1856.1|1859.7|1856.7|1858.7|1855.7|21
1643021700000|2022-01-24 10:55:00|1858.7|1855.7|1859.1|1856.1|1859.1|1856.1|1858.1|1855.1|49
1643022000000|2022-01-24 11:00:00|1858.7|1855.7|1857.7|1854.7|1858.7|1855.7|1856.7|1853.7|30
1643022300000|2022-01-24 11:05:00|1857.3|1854.3|1856.1|1853.1|1857.3|1854.3|1856.1|1853.1|108
1643022600000|2022-01-24 11:10:00|1856.3|1853.3|1859.7|1856.7|1859.7|1856.7|1856.3|1853.3|83
1643022900000|2022-01-24 11:15:00|1859.1|1856.1|1857.1|1854.1|1859.7|1856.7|1856.7|1853.7|33
1643023200000|2022-01-24 11:20:00|1856.6|1853.6|1859.1|1856.1|1859.1|1856.1|1856.6|1853.6|44
1643023500000|2022-01-24 11:25:00|1858.7|1855.7|1858.7|1855.7|1860.1|1857.1|1857.6|1854.6|87
1643023800000|2022-01-24 11:30:00|1859.1|1856.1|1852.9|1849.9|1859.1|1856.1|1848.9|1845.9|316
1643024100000|2022-01-24 11:35:00|1852.3|1849.3|1853.9|1850.9|1853.9|1850.9|1851.3|1848.3|150
1643024400000|2022-01-24 11:40:00|1852.9|1849.9|1851.9|1848.9|1852.9|1849.9|1850.9|1847.9|240
1643024700000|2022-01-24 11:45:00|1852|1849|1853|1850|1853.5|1850.5|1851.9|1848.9|59
1643025000000|2022-01-24 11:50:00|1852.9|1849.9|1852.9|1849.9|1853.3|1850.3|1852.5|1849.5|231
1643025300000|2022-01-24 11:55:00|1852.5|1849.5|1855.5|1852.5|1855.5|1852.5|1852.5|1849.5|104
1643025600000|2022-01-24 12:00:00|1855.9|1852.9|1854.1|1851.1|1856.5|1853.5|1853|1850|147
1643025900000|2022-01-24 12:05:00|1854.5|1851.5|1852.9|1849.9|1854.5|1851.5|1852.5|1849.5|50
1643026200000|2022-01-24 12:10:00|1853|1850|1853|1850|1853.5|1850.5|1852.5|1849.5|19
1643026500000|2022-01-24 12:15:00|1852.9|1849.9|1853.5|1850.5|1854|1851|1852.5|1849.5|36
1643026800000|2022-01-24 12:20:00|1853.4|1850.4|1852.5|1849.5|1853.5|1850.5|1852.5|1849.5|30
1643027100000|2022-01-24 12:25:00|1852.9|1849.9|1852.9|1849.9|1853.9|1850.9|1852.4|1849.4|75
1643027400000|2022-01-24 12:30:00|1853.5|1850.5|1853.9|1850.9|1855.3|1852.3|1853.5|1850.5|98
1643027700000|2022-01-24 12:35:00|1854.5|1851.5|1853|1850|1854.5|1851.5|1852.5|1849.5|324
1643028000000|2022-01-24 12:40:00|1853.4|1850.4|1852.5|1849.5|1853.5|1850.5|1852.5|1849.5|202
1643028300000|2022-01-24 12:45:00|1852.9|1849.9|1852.9|1849.9|1853.3|1850.3|1851.9|1848.9|153
1643028600000|2022-01-24 12:50:00|1852.5|1849.5|1852.9|1849.9|1853.3|1850.3|1852.4|1849.4|37
1643028900000|2022-01-24 12:55:00|1852.5|1849.5|1848.4|1845.4|1852.9|1849.9|1848.3|1845.3|470
1643029200000|2022-01-24 13:00:00|1848.5|1845.5|1848.5|1845.5|1850.5|1847.5|1846.3|1843.3|850
1643029500000|2022-01-24 13:05:00|1848.9|1845.9|1851.5|1848.5|1851.5|1848.5|1848.3|1845.3|213
1643029800000|2022-01-24 13:10:00|1851.9|1848.9|1851.6|1848.6|1852|1849|1849.3|1846.3|901
1643030100000|2022-01-24 13:15:00|1851.9|1848.9|1852|1849|1852.8|1849.8|1851.6|1848.6|388
1643030400000|2022-01-24 13:20:00|1852.3|1849.3|1852.5|1849.5|1856.5|1853.5|1852.3|1849.3|789
1643030700000|2022-01-24 13:25:00|1853.2|1850.2|1853.7|1850.7|1854.2|1851.2|1851.6|1848.6|328
1643031000000|2022-01-24 13:30:00|1853.9|1850.9|1854.2|1851.2|1856.5|1853.5|1853.6|1850.6|516
1643031300000|2022-01-24 13:35:00|1853.9|1850.9|1854.6|1851.6|1855.6|1852.6|1852.6|1849.6|294
1643031600000|2022-01-24 13:40:00|1854.2|1851.2|1853.2|1850.2|1854.2|1851.2|1852.9|1849.9|79
1643031900000|2022-01-24 13:45:00|1854.2|1851.2|1851|1848|1854.2|1851.2|1850.2|1847.2|196
1643032200000|2022-01-24 13:50:00|1850.6|1847.6|1849|1846|1851|1848|1848.6|1845.6|144
1643032500000|2022-01-24 13:55:00|1848.6|1845.6|1847|1844|1849|1846|1847|1844|309
1643032800000|2022-01-24 14:00:00|1846.8|1843.8|1844|1841|1846.8|1843.8|1841.9|1838.9|1330
1643033100000|2022-01-24 14:05:00|1843.9|1840.9|1842|1839|1844|1841|1838.8|1835.8|1275
1643033400000|2022-01-24 14:10:00|1842.4|1839.4|1844|1841|1844|1841|1841.8|1838.8|325
1643033700000|2022-01-24 14:15:00|1843.9|1840.9|1846|1843|1846.4|1843.4|1843.9|1840.9|220
1643034000000|2022-01-24 14:20:00|1845.8|1842.8|1845.4|1842.4|1846|1843|1844.4|1841.4|179
1643034300000|2022-01-24 14:25:00|1845.8|1842.8|1846.4|1843.4|1846.4|1843.4|1844.8|1841.8|98
1643034600000|2022-01-24 14:30:00|1845.8|1842.8|1847.4|1844.4|1847.8|1844.8|1844.8|1841.8|198
1643034900000|2022-01-24 14:35:00|1847|1844|1845.8|1842.8|1847.4|1844.4|1845.4|1842.4|253
1643035200000|2022-01-24 14:40:00|1845.4|1842.4|1844.7|1841.7|1845.4|1842.4|1844.6|1841.6|102
1643035500000|2022-01-24 14:45:00|1843.9|1840.9|1841.8|1838.8|1843.9|1840.9|1841.8|1838.8|163
1643035800000|2022-01-24 14:50:00|1842.2|1839.2|1840.6|1837.6|1842.8|1839.8|1839.2|1836.2|2216
1643036100000|2022-01-24 14:55:00|1839.8|1836.8|1837.6|1834.6|1840|1837|1837.4|1834.4|779
1643036400000|2022-01-24 15:00:00|1838.6|1835.6|1835|1832|1838.6|1835.6|1833.6|1830.6|1669
1643036700000|2022-01-24 15:05:00|1834.6|1831.6|1834.4|1831.4|1834.6|1831.6|1832.4|1829.4|1031
1643037000000|2022-01-24 15:10:00|1833.6|1830.6|1834.2|1831.2|1834.4|1831.4|1832.8|1829.8|363
1643037300000|2022-01-24 15:15:00|1834.6|1831.6|1837.4|1834.4|1837.4|1834.4|1833.8|1830.8|413
1643037600000|2022-01-24 15:20:00|1837.5|1834.5|1836.2|1833.2|1837.5|1834.5|1835.4|1832.4|563
1643037900000|2022-01-24 15:25:00|1835.4|1832.4|1838|1835|1838|1835|1835.4|1832.4|532
1643038200000|2022-01-24 15:30:00|1838|1835|1841.4|1838.4|1841.4|1838.4|1838|1835|1420
1643038500000|2022-01-24 15:35:00|1841|1838|1839.6|1836.6|1841.6|1838.6|1839.6|1836.6|768
1643038800000|2022-01-24 15:40:00|1839.2|1836.2|1837.2|1834.2|1839.6|1836.6|1836.6|1833.6|310
1643039100000|2022-01-24 15:45:00|1836.8|1833.8|1836.6|1833.6|1838.6|1835.6|1836.6|1833.6|519
1643039400000|2022-01-24 15:50:00|1837.2|1834.2|1836|1833|1837.6|1834.6|1836|1833|20
1643039700000|2022-01-24 15:55:00|1835.6|1832.6|1836.6|1833.6|1836.6|1833.6|1835.2|1832.2|374
1643040000000|2022-01-24 16:00:00|1835.6|1832.6|1836.6|1833.6|1836.6|1833.6|1834.6|1831.6|323
1643040300000|2022-01-24 16:05:00|1835.8|1832.8|1836.2|1833.2|1836.2|1833.2|1833.8|1830.8|207
1643040600000|2022-01-24 16:10:00|1836.6|1833.6|1835.2|1832.2|1836.6|1833.6|1834.6|1831.6|98
1643040900000|2022-01-24 16:15:00|1835.6|1832.6|1837.2|1834.2|1838.2|1835.2|1835.6|1832.6|76
1643041200000|2022-01-24 16:20:00|1837.6|1834.6|1837.6|1834.6|1837.8|1834.8|1836.6|1833.6|88
1643041500000|2022-01-24 16:25:00|1837.8|1834.8|1838.6|1835.6|1839.6|1836.6|1837.6|1834.6|149
1643041800000|2022-01-24 16:30:00|1838.4|1835.4|1837.6|1834.6|1838.6|1835.6|1836.6|1833.6|202
1643042100000|2022-01-24 16:35:00|1836.6|1833.6|1835.4|1832.4|1836.6|1833.6|1835.4|1832.4|935
1643042400000|2022-01-24 16:40:00|1835.6|1832.6|1835.4|1832.4|1835.6|1832.6|1833|1830|436
1643042700000|2022-01-24 16:45:00|1834.4|1831.4|1833.6|1830.6|1834.4|1831.4|1833.4|1830.4|144
1643043000000|2022-01-24 16:50:00|1834|1831|1835.6|1832.6|1835.6|1832.6|1833.6|1830.6|169
1643043300000|2022-01-24 16:55:00|1836|1833|1834.6|1831.6|1836|1833|1834.6|1831.6|87
1643043600000|2022-01-24 17:00:00|1834.4|1831.4|1835.8|1832.8|1837.6|1834.6|1834|1831|1107
1643043900000|2022-01-24 17:05:00|1836|1833|1839.1|1836.1|1840|1837|1836|1833|1045
1643044200000|2022-01-24 17:10:00|1839|1836|1838.2|1835.2|1840.6|1837.6|1838|1835|542
1643044500000|2022-01-24 17:15:00|1838.6|1835.6|1838.1|1835.1|1838.6|1835.6|1837|1834|135
1643044800000|2022-01-24 17:20:00|1837.7|1834.7|1840.2|1837.2|1841.2|1838.2|1837.2|1834.2|247
1643045100000|2022-01-24 17:25:00|1840.6|1837.6|1840.2|1837.2|1842.2|1839.2|1840.2|1837.2|193
1643045400000|2022-01-24 17:30:00|1840.6|1837.6|1843.2|1840.2|1843.2|1840.2|1840.6|1837.6|222
1643045700000|2022-01-24 17:35:00|1843.6|1840.6|1847|1844|1847.6|1844.6|1841.6|1838.6|2396
1643046000000|2022-01-24 17:40:00|1846.4|1843.4|1855.8|1852.8|1855.8|1852.8|1846.4|1843.4|1329
1643046300000|2022-01-24 17:45:00|1856|1853|1855.8|1852.8|1858|1855|1852.7|1849.7|1744
1643046600000|2022-01-24 17:50:00|1855.4|1852.4|1857|1854|1858.8|1855.8|1853.8|1850.8|2551
1643046900000|2022-01-24 17:55:00|1856.6|1853.6|1856.4|1853.4|1857.6|1854.6|1853.8|1850.8|1288
1643099400000|2022-01-25 08:30:00|1862.9|1859.9|1862.1|1859.1|1863.9|1860.9|1860.7|1857.7|884
1643099700000|2022-01-25 08:35:00|1862.5|1859.5|1861.6|1858.6|1863.1|1860.1|1861.5|1858.5|58
1643100000000|2022-01-25 08:40:00|1862|1859|1861.5|1858.5|1862.7|1859.7|1859.3|1856.3|1537
1643100300000|2022-01-25 08:45:00|1861|1858|1863.9|1860.9|1864.9|1861.9|1860.5|1857.5|1104
1643100600000|2022-01-25 08:50:00|1863.8|1860.8|1861.5|1858.5|1864.9|1861.9|1860.9|1857.9|180
1643100900000|2022-01-25 08:55:00|1861.9|1858.9|1859.7|1856.7|1861.9|1858.9|1859.7|1856.7|206
1643101200000|2022-01-25 09:00:00|1860.7|1857.7|1860.1|1857.1|1861.3|1858.3|1859.7|1856.7|110
1643101500000|2022-01-25 09:05:00|1859.7|1856.7|1857.5|1854.5|1860.6|1857.6|1857.3|1854.3|251
1643101800000|2022-01-25 09:10:00|1857.9|1854.9|1856.3|1853.3|1858.5|1855.5|1855.3|1852.3|148
1643102100000|2022-01-25 09:15:00|1856.7|1853.7|1858.2|1855.2|1858.3|1855.3|1856.3|1853.3|71
1643102400000|2022-01-25 09:20:00|1858.3|1855.3|1857.3|1854.3|1858.3|1855.3|1856.8|1853.8|52
1643102700000|2022-01-25 09:25:00|1857.1|1854.1|1857.2|1854.2|1857.8|1854.8|1855.8|1852.8|88
1643103000000|2022-01-25 09:30:00|1857.3|1854.3|1859.3|1856.3|1859.3|1856.3|1857.3|1854.3|36
1643103300000|2022-01-25 09:35:00|1859.4|1856.4|1860.3|1857.3|1860.4|1857.4|1859.3|1856.3|20
1643103600000|2022-01-25 09:40:00|1860.5|1857.5|1862.3|1859.3|1862.3|1859.3|1860.3|1857.3|57
1643103900000|2022-01-25 09:45:00|1862.1|1859.1|1861.3|1858.3|1862.3|1859.3|1860.9|1857.9|70
1643104200000|2022-01-25 09:50:00|1860.9|1857.9|1858.3|1855.3|1860.9|1857.9|1858.3|1855.3|45
1643104500000|2022-01-25 09:55:00|1858.1|1855.1|1857.3|1854.3|1858.1|1855.1|1857.3|1854.3|32
1643104800000|2022-01-25 10:00:00|1858.3|1855.3|1857.3|1854.3|1859.3|1856.3|1856.5|1853.5|51
1643105100000|2022-01-25 10:05:00|1857.4|1854.4|1858.3|1855.3|1858.3|1855.3|1857.3|1854.3|64
1643105400000|2022-01-25 10:10:00|1858.5|1855.5|1857.9|1854.9|1858.5|1855.5|1857.9|1854.9|12
1643105700000|2022-01-25 10:15:00|1858.9|1855.9|1856.9|1853.9|1858.9|1855.9|1856.9|1853.9|42
1643106000000|2022-01-25 10:20:00|1857.3|1854.3|1857.5|1854.5|1857.5|1854.5|1856.9|1853.9|34
1643106300000|2022-01-25 10:25:00|1857.9|1854.9|1856.9|1853.9|1857.9|1854.9|1856.9|1853.9|34
1643106600000|2022-01-25 10:30:00|1857.3|1854.3|1856.9|1853.9|1857.3|1854.3|1856.5|1853.5|15
1643106900000|2022-01-25 10:35:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|26
1643107200000|2022-01-25 10:40:00|1857.5|1854.5|1858.3|1855.3|1858.3|1855.3|1857.5|1854.5|16
1643107500000|2022-01-25 10:45:00|1858.1|1855.1|1857.3|1854.3|1858.1|1855.1|1856.3|1853.3|35
1643107800000|2022-01-25 10:50:00|1856.5|1853.5|1856.3|1853.3|1856.5|1853.5|1855.9|1852.9|40
1643108100000|2022-01-25 10:55:00|1855.9|1852.9|1855.9|1852.9|1856.4|1853.4|1855.9|1852.9|33
1643108400000|2022-01-25 11:00:00|1856.3|1853.3|1858.5|1855.5|1858.5|1855.5|1855.5|1852.5|81
1643108700000|2022-01-25 11:05:00|1857.7|1854.7|1853.9|1850.9|1857.7|1854.7|1853.5|1850.5|106
1643109000000|2022-01-25 11:10:00|1853.5|1850.5|1854.5|1851.5|1855.3|1852.3|1853.5|1850.5|115
1643109300000|2022-01-25 11:15:00|1854.3|1851.3|1854.5|1851.5|1854.5|1851.5|1853.5|1850.5|99
1643109600000|2022-01-25 11:20:00|1853.9|1850.9|1855.3|1852.3|1855.3|1852.3|1853.9|1850.9|52
1643109900000|2022-01-25 11:25:00|1855.5|1852.5|1852.9|1849.9|1855.5|1852.5|1852.9|1849.9|127
1643110200000|2022-01-25 11:30:00|1852.5|1849.5|1850.3|1847.3|1852.9|1849.9|1850.3|1847.3|188
1643110500000|2022-01-25 11:35:00|1850.5|1847.5|1850.3|1847.3|1850.9|1847.9|1849.3|1846.3|159
1643110800000|2022-01-25 11:40:00|1850.2|1847.2|1850.1|1847.1|1850.3|1847.3|1848.1|1845.1|230
1643111100000|2022-01-25 11:45:00|1849.7|1846.7|1849.1|1846.1|1850.7|1847.7|1849.1|1846.1|19
1643111400000|2022-01-25 11:50:00|1849.3|1846.3|1851.3|1848.3|1851.3|1848.3|1849.2|1846.2|56
1643111700000|2022-01-25 11:55:00|1851.2|1848.2|1851.7|1848.7|1852.1|1849.1|1850.7|1847.7|37
1643112000000|2022-01-25 12:00:00|1851.3|1848.3|1849.2|1846.2|1851.7|1848.7|1848.3|1845.3|50
1643112300000|2022-01-25 12:05:00|1849.3|1846.3|1849.1|1846.1|1849.3|1846.3|1848.3|1845.3|77
1643112600000|2022-01-25 12:10:00|1848.3|1845.3|1847.1|1844.1|1848.3|1845.3|1846.1|1843.1|183
1643112900000|2022-01-25 12:15:00|1847.2|1844.2|1846.7|1843.7|1848.1|1845.1|1846.7|1843.7|72
1643113200000|2022-01-25 12:20:00|1846.3|1843.3|1845.7|1842.7|1846.3|1843.3|1845.1|1842.1|110
1643113500000|2022-01-25 12:25:00|1845.6|1842.6|1845.1|1842.1|1846.1|1843.1|1845.1|1842.1|54
1643113800000|2022-01-25 12:30:00|1844.1|1841.1|1840.5|1837.5|1844.1|1841.1|1839.9|1836.9|128
1643114100000|2022-01-25 12:35:00|1841.1|1838.1|1842.7|1839.7|1843.1|1840.1|1841.1|1838.1|104
1643114400000|2022-01-25 12:40:00|1842.6|1839.6|1844.1|1841.1|1844.1|1841.1|1841.1|1838.1|60
1643114700000|2022-01-25 12:45:00|1843.7|1840.7|1844.7|1841.7|1845.1|1842.1|1843.7|1840.7|33
1643115000000|2022-01-25 12:50:00|1844.3|1841.3|1844.7|1841.7|1845.1|1842.1|1844.1|1841.1|77
1643115300000|2022-01-25 12:55:00|1844.3|1841.3|1843.1|1840.1|1845.1|1842.1|1843.1|1840.1|52
1643115600000|2022-01-25 13:00:00|1843.6|1840.6|1841.3|1838.3|1843.7|1840.7|1841.1|1838.1|197
1643115900000|2022-01-25 13:05:00|1841.7|1838.7|1844.7|1841.7|1845.1|1842.1|1841.1|1838.1|228
1643116200000|2022-01-25 13:10:00|1844.1|1841.1|1847.1|1844.1|1847.1|1844.1|1843.9|1840.9|379
1643116500000|2022-01-25 13:15:00|1846.7|1843.7|1849.1|1846.1|1849.3|1846.3|1846.7|1843.7|241
1643116800000|2022-01-25 13:20:00|1848.9|1845.9|1848.1|1845.1|1848.9|1845.9|1847.1|1844.1|156
1643117100000|2022-01-25 13:25:00|1848.7|1845.7|1848.1|1845.1|1849.1|1846.1|1847.7|1844.7|152
1643117400000|2022-01-25 13:30:00|1848.3|1845.3|1849.1|1846.1|1849.1|1846.1|1847.2|1844.2|283
1643117700000|2022-01-25 13:35:00|1850.1|1847.1|1851.1|1848.1|1852.1|1849.1|1849.3|1846.3|348
1643118000000|2022-01-25 13:40:00|1851.5|1848.5|1846.5|1843.5|1852.1|1849.1|1846.1|1843.1|118
1643118300000|2022-01-25 13:45:00|1846.9|1843.9|1844.9|1841.9|1847.5|1844.5|1844.9|1841.9|105
1643118600000|2022-01-25 13:50:00|1844.1|1841.1|1843.4|1840.4|1845.9|1842.9|1841.9|1838.9|344
1643118900000|2022-01-25 13:55:00|1843|1840|1846.9|1843.9|1846.9|1843.9|1842.9|1839.9|274
1643119200000|2022-01-25 14:00:00|1845.9|1842.9|1841|1838|1846.4|1843.4|1841|1838|766
1643119500000|2022-01-25 14:05:00|1840.4|1837.4|1839.8|1836.8|1840.8|1837.8|1839.5|1836.5|548
1643119800000|2022-01-25 14:10:00|1839.4|1836.4|1841.6|1838.6|1841.6|1838.6|1838.4|1835.4|521
1643120100000|2022-01-25 14:15:00|1841.2|1838.2|1841.8|1838.8|1842.8|1839.8|1840.6|1837.6|126
1643120400000|2022-01-25 14:20:00|1842.6|1839.6|1841.5|1838.5|1842.6|1839.6|1841|1838|895
1643120700000|2022-01-25 14:25:00|1841.4|1838.4|1843.4|1840.4|1843.5|1840.5|1839.6|1836.6|261
1643121000000|2022-01-25 14:30:00|1843.2|1840.2|1847.6|1844.6|1848.6|1845.6|1842.4|1839.4|715
1643121300000|2022-01-25 14:35:00|1846.4|1843.4|1848.6|1845.6|1849.6|1846.6|1845.6|1842.6|278
1643121600000|2022-01-25 14:40:00|1848.8|1845.8|1849|1846|1850.6|1847.6|1847.6|1844.6|603
1643121900000|2022-01-25 14:45:00|1849.8|1846.8|1853.4|1850.4|1855|1852|1849|1846|1477
1643122200000|2022-01-25 14:50:00|1853|1850|1850.4|1847.4|1853.4|1850.4|1850.4|1847.4|815
1643122500000|2022-01-25 14:55:00|1851|1848|1848|1845|1851.5|1848.5|1848|1845|293
1643122800000|2022-01-25 15:00:00|1847.6|1844.6|1845.8|1842.8|1848.4|1845.4|1845.8|1842.8|455
1643123100000|2022-01-25 15:05:00|1845.4|1842.4|1846.6|1843.6|1846.8|1843.8|1845.4|1842.4|465
1643123400000|2022-01-25 15:10:00|1846.4|1843.4|1849.6|1846.6|1849.6|1846.6|1844.4|1841.4|433
1643123700000|2022-01-25 15:15:00|1849.8|1846.8|1849.6|1846.6|1850.2|1847.2|1849.6|1846.6|186
1643124000000|2022-01-25 15:20:00|1849.8|1846.8|1848.7|1845.7|1849.8|1846.8|1846.4|1843.4|591
1643124300000|2022-01-25 15:25:00|1848.6|1845.6|1849.6|1846.6|1850.2|1847.2|1848.6|1845.6|734
1643124600000|2022-01-25 15:30:00|1849.2|1846.2|1850.8|1847.8|1851.4|1848.4|1847.6|1844.6|508
1643124900000|2022-01-25 15:35:00|1851.4|1848.4|1855|1852|1855.2|1852.2|1850.8|1847.8|1514
1643125200000|2022-01-25 15:40:00|1854.2|1851.2|1852.2|1849.2|1855.2|1852.2|1851.2|1848.2|1221
1643125500000|2022-01-25 15:45:00|1852.6|1849.6|1854.2|1851.2|1854.2|1851.2|1852.2|1849.2|231
1643125800000|2022-01-25 15:50:00|1854.6|1851.6|1854.2|1851.2|1854.6|1851.6|1853.4|1850.4|475
1643126100000|2022-01-25 15:55:00|1853.8|1850.8|1845.4|1842.4|1853.8|1850.8|1845.4|1842.4|889
1643126400000|2022-01-25 16:00:00|1845|1842|1847.6|1844.6|1849|1846|1845|1842|707
1643126700000|2022-01-25 16:05:00|1847.4|1844.4|1846.8|1843.8|1848|1845|1845.8|1842.8|776
1643127000000|2022-01-25 16:10:00|1847.4|1844.4|1848|1845|1848|1845|1846.8|1843.8|362
1643127300000|2022-01-25 16:15:00|1847|1844|1848.4|1845.4|1849|1846|1847|1844|1659
1643127600000|2022-01-25 16:20:00|1849|1846|1849|1846|1849|1846|1848.8|1845.8|155
1643127900000|2022-01-25 16:25:00|1848.8|1845.8|1849|1846|1849.8|1846.8|1848|1845|305
1643128200000|2022-01-25 16:30:00|1848|1845|1849|1846|1850|1847|1848|1845|475
1643128500000|2022-01-25 16:35:00|1849.4|1846.4|1848|1845|1850|1847|1847.4|1844.4|373
1643128800000|2022-01-25 16:40:00|1847.8|1844.8|1849.4|1846.4|1849.4|1846.4|1846.8|1843.8|485
1643129100000|2022-01-25 16:45:00|1850|1847|1848.8|1845.8|1850.8|1847.8|1848.8|1845.8|422
1643129400000|2022-01-25 16:50:00|1847.8|1844.8|1849.8|1846.8|1849.8|1846.8|1847.8|1844.8|295
1643129700000|2022-01-25 16:55:00|1848.8|1845.8|1850|1847|1850.4|1847.4|1847.8|1844.8|224
1643130000000|2022-01-25 17:00:00|1849.9|1846.9|1849.8|1846.8|1850|1847|1848.8|1845.8|299
1643130300000|2022-01-25 17:05:00|1850.2|1847.2|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|251
1643130600000|2022-01-25 17:10:00|1850.8|1847.8|1851.2|1848.2|1851.2|1848.2|1850.6|1847.6|268
1643130900000|2022-01-25 17:15:00|1851.6|1848.6|1851.8|1848.8|1852.2|1849.2|1850.8|1847.8|667
1643131200000|2022-01-25 17:20:00|1851.7|1848.7|1848.8|1845.8|1851.8|1848.8|1848.8|1845.8|197
1643131500000|2022-01-25 17:25:00|1849.2|1846.2|1846.6|1843.6|1849.8|1846.8|1846.6|1843.6|240
1643131800000|2022-01-25 17:30:00|1846.7|1843.7|1847.8|1844.8|1848.8|1845.8|1846.7|1843.7|403
1643132100000|2022-01-25 17:35:00|1848.2|1845.2|1848.8|1845.8|1850.2|1847.2|1847.8|1844.8|135
1643132400000|2022-01-25 17:40:00|1849.2|1846.2|1847|1844|1849.2|1846.2|1846.4|1843.4|548
1643132700000|2022-01-25 17:45:00|1846.6|1843.6|1849.6|1846.6|1849.6|1846.6|1846.4|1843.4|439
1643133000000|2022-01-25 17:50:00|1849.4|1846.4|1851.8|1848.8|1851.8|1848.8|1847.4|1844.4|3603
1643133300000|2022-01-25 17:55:00|1852.4|1849.4|1846.4|1843.4|1853.2|1850.2|1845.8|1842.8|1178
1643185800000|2022-01-26 08:30:00|1847.3|1844.3|1842.6|1839.6|1851.4|1848.4|1842.6|1839.6|526
1643186100000|2022-01-26 08:35:00|1841.9|1838.9|1844.6|1841.6|1844.7|1841.7|1838.9|1835.9|587
1643186400000|2022-01-26 08:40:00|1842.1|1839.1|1841.7|1838.7|1843.7|1840.7|1841.1|1838.1|168
1643186700000|2022-01-26 08:45:00|1841|1838|1842.6|1839.6|1842.6|1839.6|1839.5|1836.5|105
1643187000000|2022-01-26 08:50:00|1842.7|1839.7|1839.1|1836.1|1843.1|1840.1|1839.1|1836.1|68
1643187300000|2022-01-26 08:55:00|1838.7|1835.7|1839.6|1836.6|1839.7|1836.7|1838.1|1835.1|62
1643187600000|2022-01-26 09:00:00|1839.5|1836.5|1840.5|1837.5|1840.5|1837.5|1839.1|1836.1|69
1643187900000|2022-01-26 09:05:00|1841.1|1838.1|1844.2|1841.2|1845.1|1842.1|1841.1|1838.1|153
1643188200000|2022-01-26 09:10:00|1844.3|1841.3|1844.3|1841.3|1845.7|1842.7|1844.3|1841.3|20
1643188500000|2022-01-26 09:15:00|1845.1|1842.1|1847.3|1844.3|1848.2|1845.2|1844.7|1841.7|156
1643188800000|2022-01-26 09:20:00|1847.7|1844.7|1846.7|1843.7|1849.1|1846.1|1846.1|1843.1|86
1643189100000|2022-01-26 09:25:00|1847.1|1844.1|1848.1|1845.1|1848.6|1845.6|1846.7|1843.7|56
1643189400000|2022-01-26 09:30:00|1848.3|1845.3|1845.1|1842.1|1848.7|1845.7|1845.1|1842.1|68
1643189700000|2022-01-26 09:35:00|1845.7|1842.7|1847.1|1844.1|1847.1|1844.1|1845.7|1842.7|20
1643190000000|2022-01-26 09:40:00|1848.1|1845.1|1845.1|1842.1|1848.1|1845.1|1844.7|1841.7|101
1643190300000|2022-01-26 09:45:00|1844.3|1841.3|1843.7|1840.7|1844.3|1841.3|1843.3|1840.3|21
1643190600000|2022-01-26 09:50:00|1844.1|1841.1|1842.7|1839.7|1844.1|1841.1|1842.7|1839.7|19
1643190900000|2022-01-26 09:55:00|1843.1|1840.1|1842.7|1839.7|1843.2|1840.2|1842.3|1839.3|10
1643191200000|2022-01-26 10:00:00|1842.3|1839.3|1844.7|1841.7|1844.8|1841.8|1842.3|1839.3|151
1643191500000|2022-01-26 10:05:00|||||||||1
1643191800000|2022-01-26 10:10:00|1845.2|1842.2|1846.7|1843.7|1847.2|1844.2|1845.2|1842.2|28
1643192100000|2022-01-26 10:15:00|1847.2|1844.2|1846.7|1843.7|1847.7|1844.7|1846.7|1843.7|49
1643192400000|2022-01-26 10:20:00|1847.2|1844.2|1847.6|1844.6|1847.7|1844.7|1847.2|1844.2|8
1643192700000|2022-01-26 10:25:00|1847.1|1844.1|1847.2|1844.2|1847.2|1844.2|1846.6|1843.6|20
1643193000000|2022-01-26 10:30:00|1846.6|1843.6|1847.1|1844.1|1847.2|1844.2|1846.2|1843.2|26
1643193300000|2022-01-26 10:35:00|1847.2|1844.2|1846.1|1843.1|1847.2|1844.2|1846.1|1843.1|49
1643193600000|2022-01-26 10:40:00|1846.2|1843.2|1847.2|1844.2|1847.2|1844.2|1846.2|1843.2|39
1643193900000|2022-01-26 10:45:00|1847.6|1844.6|1847.2|1844.2|1847.7|1844.7|1847.2|1844.2|2
1643194200000|2022-01-26 10:50:00|1847.6|1844.6|1847.2|1844.2|1847.6|1844.6|1847.2|1844.2|6
1643194500000|2022-01-26 10:55:00|1847.6|1844.6|1848.2|1845.2|1848.2|1845.2|1847.6|1844.6|20
1643194800000|2022-01-26 11:00:00|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|6
1643195100000|2022-01-26 11:05:00|1848|1845|1848.6|1845.6|1848.6|1845.6|1848|1845|11
1643195400000|2022-01-26 11:10:00|1848.2|1845.2|1848.2|1845.2|1848.2|1845.2|1848.2|1845.2|1
1643195700000|2022-01-26 11:15:00|1848.6|1845.6|1847.6|1844.6|1848.6|1845.6|1846.6|1843.6|79
1643196000000|2022-01-26 11:20:00|1847.4|1844.4|1846.6|1843.6|1847.6|1844.6|1846.6|1843.6|44
1643196300000|2022-01-26 11:25:00|1845.6|1842.6|1842|1839|1845.6|1842.6|1842|1839|176
1643196600000|2022-01-26 11:30:00|1842.1|1839.1|1842.2|1839.2|1844.2|1841.2|1841.2|1838.2|55
1643196900000|2022-01-26 11:35:00|1842|1839|1842.6|1839.6|1843.2|1840.2|1841.6|1838.6|23
1643197200000|2022-01-26 11:40:00|1842.2|1839.2|1844.2|1841.2|1845.2|1842.2|1842.2|1839.2|49
1643197500000|2022-01-26 11:45:00|1843.8|1840.8|1844.6|1841.6|1844.6|1841.6|1843.2|1840.2|10
1643197800000|2022-01-26 11:50:00|1844.7|1841.7|1844.1|1841.1|1846.6|1843.6|1844.1|1841.1|22
1643198100000|2022-01-26 11:55:00|1844|1841|1844.1|1841.1|1844.1|1841.1|1842.6|1839.6|50
1643198400000|2022-01-26 12:00:00|1844.2|1841.2|1848.2|1845.2|1848.2|1845.2|1844|1841|119
1643198700000|2022-01-26 12:05:00|1848.1|1845.1|1848.6|1845.6|1849.1|1846.1|1847.2|1844.2|67
1643199000000|2022-01-26 12:10:00|1849.1|1846.1|1846.2|1843.2|1849.1|1846.1|1846.2|1843.2|39
1643199300000|2022-01-26 12:15:00|1846.4|1843.4|1847.2|1844.2|1847.2|1844.2|1846.4|1843.4|39
1643199600000|2022-01-26 12:20:00|1846.7|1843.7|1845.6|1842.6|1846.7|1843.7|1845.6|1842.6|11
1643199900000|2022-01-26 12:25:00|1845.2|1842.2|1845.2|1842.2|1845.6|1842.6|1844.6|1841.6|30
1643200200000|2022-01-26 12:30:00|1845.6|1842.6|1846.2|1843.2|1847|1844|1845.2|1842.2|47
1643200500000|2022-01-26 12:35:00|1846.1|1843.1|1846.2|1843.2|1846.6|1843.6|1846|1843|47
1643200800000|2022-01-26 12:40:00|1846.6|1843.6|1845.2|1842.2|1846.6|1843.6|1845|1842|36
1643201100000|2022-01-26 12:45:00|1845|1842|1844.6|1841.6|1846|1843|1844|1841|60
1643201400000|2022-01-26 12:50:00|1845|1842|1840.8|1837.8|1845|1842|1840|1837|233
1643201700000|2022-01-26 12:55:00|1840.4|1837.4|1838.8|1835.8|1841.8|1838.8|1838.8|1835.8|497
1643202000000|2022-01-26 13:00:00|1839.2|1836.2|1839.2|1836.2|1840.8|1837.8|1837.8|1834.8|304
1643202300000|2022-01-26 13:05:00|1839.6|1836.6|1839.6|1836.6|1840.6|1837.6|1837.6|1834.6|330
1643202600000|2022-01-26 13:10:00|1841.2|1838.2|1841.8|1838.8|1842.8|1839.8|1840.6|1837.6|411
1643202900000|2022-01-26 13:15:00|1841.4|1838.4|1840.2|1837.2|1841.4|1838.4|1839.2|1836.2|188
1643203200000|2022-01-26 13:20:00|1840.7|1837.7|1836.6|1833.6|1840.8|1837.8|1835.8|1832.8|146
1643203500000|2022-01-26 13:25:00|1836.8|1833.8|1834.6|1831.6|1837.6|1834.6|1831.6|1828.6|776
1643203800000|2022-01-26 13:30:00|1835.6|1832.6|1833.6|1830.6|1836.6|1833.6|1833.6|1830.6|209
1643204100000|2022-01-26 13:35:00|1834.2|1831.2|1836.6|1833.6|1836.6|1833.6|1832.5|1829.5|407
1643204400000|2022-01-26 13:40:00|1836.2|1833.2|1836.6|1833.6|1837.8|1834.8|1836.2|1833.2|110
1643204700000|2022-01-26 13:45:00|1837.2|1834.2|1835.6|1832.6|1837.6|1834.6|1835.6|1832.6|131
1643205000000|2022-01-26 13:50:00|1835.8|1832.8|1835.6|1832.6|1837.2|1834.2|1834.8|1831.8|259
1643205300000|2022-01-26 13:55:00|1835.2|1832.2|1835.6|1832.6|1836.2|1833.2|1834.6|1831.6|148
1643205600000|2022-01-26 14:00:00|1834.6|1831.6|1834.2|1831.2|1834.6|1831.6|1833.2|1830.2|358
1643205900000|2022-01-26 14:05:00|1834.6|1831.6|1832.4|1829.4|1834.6|1831.6|1832.4|1829.4|232
1643206200000|2022-01-26 14:10:00|1831.8|1828.8|1830.2|1827.2|1831.8|1828.8|1829.6|1826.6|2534
1643206500000|2022-01-26 14:15:00|1830.1|1827.1|1830.2|1827.2|1830.2|1827.2|1829.2|1826.2|335
1643206800000|2022-01-26 14:20:00|1832.2|1829.2|1828|1825|1832.2|1829.2|1827.2|1824.2|1526
1643207100000|2022-01-26 14:25:00|1827.6|1824.6|1827|1824|1828.6|1825.6|1827|1824|1929
1643207400000|2022-01-26 14:30:00|1827.6|1824.6|1829|1826|1829|1826|1826|1823|793
1643207700000|2022-01-26 14:35:00|1829.2|1826.2|1827.6|1824.6|1830.2|1827.2|1827.6|1824.6|673
1643208000000|2022-01-26 14:40:00|1827.2|1824.2|1827|1824|1828|1825|1826|1823|533
1643208300000|2022-01-26 14:45:00|1826|1823|1823.8|1820.8|1826|1823|1822.8|1819.8|2786
1643208600000|2022-01-26 14:50:00|1823.6|1820.6|1825.8|1822.8|1826.9|1823.9|1822.8|1819.8|1053
1643208900000|2022-01-26 14:55:00|1825.4|1822.4|1827.8|1824.8|1827.8|1824.8|1823.8|1820.8|378
1643209200000|2022-01-26 15:00:00|1826.8|1823.8|1824.8|1821.8|1827.3|1824.3|1823.8|1820.8|575
1643209500000|2022-01-26 15:05:00|1824.4|1821.4|1822.8|1819.8|1824.8|1821.8|1822.8|1819.8|366
1643209800000|2022-01-26 15:10:00|1822|1819|1820.8|1817.8|1822.8|1819.8|1819.8|1816.8|588
1643210100000|2022-01-26 15:15:00|1820.6|1817.6|1819.8|1816.8|1821|1818|1816.2|1813.2|1214
1643210400000|2022-01-26 15:20:00|1819.4|1816.4|1817|1814|1819.8|1816.8|1817|1814|608
1643210700000|2022-01-26 15:25:00|1816.8|1813.8|1815.8|1812.8|1817|1814|1815.4|1812.4|319
1643211000000|2022-01-26 15:30:00|1816|1813|1816|1813|1817|1814|1815.9|1812.9|293
1643211300000|2022-01-26 15:35:00|1815.2|1812.2|1817|1814|1818|1815|1815|1812|693
1643211600000|2022-01-26 15:40:00|1818|1815|1818|1815|1818.2|1815.2|1817|1814|422
1643211900000|2022-01-26 15:45:00|1817.6|1814.6|1817.4|1814.4|1818|1815|1817.2|1814.2|602
1643212200000|2022-01-26 15:50:00|1816.4|1813.4|1815.4|1812.4|1816.8|1813.8|1815.4|1812.4|603
1643212500000|2022-01-26 15:55:00|1815.2|1812.2|1815.4|1812.4|1815.4|1812.4|1815.2|1812.2|465
1643212800000|2022-01-26 16:00:00|1814.6|1811.6|1821.6|1818.6|1821.6|1818.6|1814.6|1811.6|834
1643213100000|2022-01-26 16:05:00|1821.8|1818.8|1824.6|1821.6|1824.6|1821.6|1821.6|1818.6|926
1643213400000|2022-01-26 16:10:00|1824.8|1821.8|1824.6|1821.6|1826.8|1823.8|1824|1821|922
1643213700000|2022-01-26 16:15:00|1825.4|1822.4|1823.6|1820.6|1826.4|1823.4|1823.6|1820.6|557
1643214000000|2022-01-26 16:20:00|1824|1821|1822.6|1819.6|1824|1821|1821.6|1818.6|335
1643214300000|2022-01-26 16:25:00|1823|1820|1822.4|1819.4|1823|1820|1822|1819|267
1643214600000|2022-01-26 16:30:00|1822|1819|1822.4|1819.4|1823|1820|1821.4|1818.4|172
1643214900000|2022-01-26 16:35:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|323
1643215200000|2022-01-26 16:40:00|1821.8|1818.8|1822.4|1819.4|1822.4|1819.4|1821.4|1818.4|133
1643215500000|2022-01-26 16:45:00|1822.8|1819.8|1822.2|1819.2|1822.8|1819.8|1821.4|1818.4|384
1643215800000|2022-01-26 16:50:00|1821.8|1818.8|1822.4|1819.4|1823.4|1820.4|1821.8|1818.8|83
1643216100000|2022-01-26 16:55:00|1823.2|1820.2|1820.4|1817.4|1823.3|1820.3|1820.4|1817.4|240
1643216400000|2022-01-26 17:00:00|1820.8|1817.8|1824.6|1821.6|1825.4|1822.4|1820.4|1817.4|262
1643216700000|2022-01-26 17:05:00|1825|1822|1824.4|1821.4|1825|1822|1821.8|1818.8|294
1643217000000|2022-01-26 17:10:00|1825.4|1822.4|1826.6|1823.6|1827.4|1824.4|1824.5|1821.5|507
1643217300000|2022-01-26 17:15:00|1826.4|1823.4|1824.6|1821.6|1826.6|1823.6|1824.5|1821.5|245
1643217600000|2022-01-26 17:20:00|1824.5|1821.5|1824.4|1821.4|1825.4|1822.4|1824|1821|235
1643217900000|2022-01-26 17:25:00|1825.2|1822.2|1827.4|1824.4|1828.4|1825.4|1825.2|1822.2|444
1643218200000|2022-01-26 17:30:00|1826.6|1823.6|1825.4|1822.4|1827|1824|1824.4|1821.4|164
1643218500000|2022-01-26 17:35:00|1825.8|1822.8|1824.4|1821.4|1826.2|1823.2|1824.4|1821.4|364
1643218800000|2022-01-26 17:40:00|1823.6|1820.6|1827.2|1824.2|1827.2|1824.2|1822.8|1819.8|280
1643219100000|2022-01-26 17:45:00|1826.4|1823.4|1821.2|1818.2|1826.4|1823.4|1821.2|1818.2|778
1643219400000|2022-01-26 17:50:00|1822|1819|1827|1824|1827|1824|1821.6|1818.6|3333
1643219700000|2022-01-26 17:55:00|1827.4|1824.4|1825|1822|1828|1825|1825|1822|1499
1643272200000|2022-01-27 08:30:00|1818.1|1815.1|1821.5|1818.5|1824.1|1821.1|1818.1|1815.1|352
1643272500000|2022-01-27 08:35:00|1821.1|1818.1|1820.3|1817.3|1823.1|1820.1|1820.3|1817.3|618
1643272800000|2022-01-27 08:40:00|1819.8|1816.8|1821.3|1818.3|1821.3|1818.3|1818.1|1815.1|228
1643273100000|2022-01-27 08:45:00|1821.1|1818.1|1821.9|1818.9|1822.3|1819.3|1819.9|1816.9|187
1643273400000|2022-01-27 08:50:00|1822.3|1819.3|1822.3|1819.3|1822.3|1819.3|1821.9|1818.9|112
1643273700000|2022-01-27 08:55:00|||||||||33
1643274000000|2022-01-27 09:00:00|1823.4|1820.4|1824.6|1821.6|1824.6|1821.6|1823.4|1820.4|79
1643274300000|2022-01-27 09:05:00|1824|1821|1824.4|1821.4|1825.5|1822.5|1824|1821|134
1643274600000|2022-01-27 09:10:00|1823.6|1820.6|1824.4|1821.4|1825.5|1822.5|1822.4|1819.4|112
1643274900000|2022-01-27 09:15:00|1824|1821|1823.5|1820.5|1824|1821|1822|1819|38
1643275200000|2022-01-27 09:20:00|1823.4|1820.4|1822.4|1819.4|1823.5|1820.5|1822.4|1819.4|28
1643275500000|2022-01-27 09:25:00|1822|1819|1823.4|1820.4|1824|1821|1822|1819|47
1643275800000|2022-01-27 09:30:00|1823|1820|1822.4|1819.4|1823.5|1820.5|1821.5|1818.5|67
1643276100000|2022-01-27 09:35:00|1822.5|1819.5|1823|1820|1823.4|1820.4|1822|1819|22
1643276400000|2022-01-27 09:40:00|1823.2|1820.2|1824|1821|1824.4|1821.4|1821.4|1818.4|171
1643276700000|2022-01-27 09:45:00|1823.6|1820.6|1823.4|1820.4|1823.9|1820.9|1823.4|1820.4|29
1643277000000|2022-01-27 09:50:00|1824|1821|1822.4|1819.4|1824.4|1821.4|1822.4|1819.4|26
1643277300000|2022-01-27 09:55:00|1823.4|1820.4|1822.4|1819.4|1823.4|1820.4|1822.4|1819.4|31
1643277600000|2022-01-27 10:00:00|||||||||2
1643277900000|2022-01-27 10:05:00|||||||||2
1643278200000|2022-01-27 10:10:00|1823.4|1820.4|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|138
1643278500000|2022-01-27 10:15:00|||||||||4
1643278800000|2022-01-27 10:20:00|||||||||3
1643279100000|2022-01-27 10:25:00|1821.6|1818.6|1822|1819|1822.4|1819.4|1821.4|1818.4|44
1643279400000|2022-01-27 10:30:00|1822.4|1819.4|1822.4|1819.4|1822.4|1819.4|1822|1819|13
1643279700000|2022-01-27 10:35:00|1823.2|1820.2|1823.4|1820.4|1823.4|1820.4|1822.4|1819.4|72
1643280000000|2022-01-27 10:40:00|||||||||19
1643280300000|2022-01-27 10:45:00|1822.4|1819.4|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|35
1643280600000|2022-01-27 10:50:00|1820.4|1817.4|1820.4|1817.4|1821.4|1818.4|1820.3|1817.3|156
1643280900000|2022-01-27 10:55:00|1821.2|1818.2|1821.8|1818.8|1821.8|1818.8|1821.2|1818.2|57
1643281200000|2022-01-27 11:00:00|1821.4|1818.4|1821.8|1818.8|1821.8|1818.8|1820.2|1817.2|97
1643281500000|2022-01-27 11:05:00|1822.8|1819.8|1822.2|1819.2|1822.8|1819.8|1820.2|1817.2|172
1643281800000|2022-01-27 11:10:00|1821.2|1818.2|1822.2|1819.2|1822.2|1819.2|1820.8|1817.8|32
1643282100000|2022-01-27 11:15:00|1822.8|1819.8|1823.8|1820.8|1824.2|1821.2|1822.4|1819.4|96
1643282400000|2022-01-27 11:20:00|1823.3|1820.3|1823.2|1820.2|1823.3|1820.3|1822.4|1819.4|7
1643282700000|2022-01-27 11:25:00|||||||||9
1643283000000|2022-01-27 11:30:00|1824|1821|1823.2|1820.2|1824.2|1821.2|1823.2|1820.2|69
1643283300000|2022-01-27 11:35:00|1822.8|1819.8|1823.2|1820.2|1824.2|1821.2|1822.8|1819.8|40
1643283600000|2022-01-27 11:40:00|1822.8|1819.8|1823.2|1820.2|1823.2|1820.2|1822.2|1819.2|28
1643283900000|2022-01-27 11:45:00|1822.8|1819.8|1823.2|1820.2|1823.2|1820.2|1822.2|1819.2|21
1643284200000|2022-01-27 11:50:00|1823.8|1820.8|1823.8|1820.8|1824.2|1821.2|1823.2|1820.2|104
1643284500000|2022-01-27 11:55:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1823.2|1820.2|114
1643284800000|2022-01-27 12:00:00|||||||||144
1643285100000|2022-01-27 12:05:00|||||||||41
1643285400000|2022-01-27 12:10:00|1825.4|1822.4|1825.8|1822.8|1825.8|1822.8|1825.4|1822.4|76
1643285700000|2022-01-27 12:15:00|1825.4|1822.4|1824.4|1821.4|1825.4|1822.4|1824.2|1821.2|52
1643286000000|2022-01-27 12:20:00|1824.8|1821.8|1825.2|1822.2|1825.4|1822.4|1824.4|1821.4|34
1643286300000|2022-01-27 12:25:00|1825.4|1822.4|1825.2|1822.2|1825.8|1822.8|1825.2|1822.2|47
1643286600000|2022-01-27 12:30:00|1824.6|1821.6|1824.4|1821.4|1824.6|1821.6|1824.2|1821.2|23
1643286900000|2022-01-27 12:35:00|1824.3|1821.3|1825.2|1822.2|1825.2|1822.2|1824.2|1821.2|70
1643287200000|2022-01-27 12:40:00|1824.8|1821.8|1825.4|1822.4|1825.8|1822.8|1824.8|1821.8|38
1643287500000|2022-01-27 12:45:00|1825.8|1822.8|1824.6|1821.6|1825.8|1822.8|1824.6|1821.6|61
1643287800000|2022-01-27 12:50:00|1824.2|1821.2|1823.2|1820.2|1825|1822|1823.2|1820.2|76
1643288100000|2022-01-27 12:55:00|1822.2|1819.2|1820.6|1817.6|1822.2|1819.2|1820.6|1817.6|217
1643288400000|2022-01-27 13:00:00|1821|1818|1820.2|1817.2|1821.2|1818.2|1818.2|1815.2|399
1643288700000|2022-01-27 13:05:00|1820.4|1817.4|1818|1815|1822|1819|1818|1815|172
1643289000000|2022-01-27 13:10:00|1818.2|1815.2|1817|1814|1819.6|1816.6|1817|1814|336
1643289300000|2022-01-27 13:15:00|1816.6|1813.6|1818|1815|1818|1815|1816.6|1813.6|162
1643289600000|2022-01-27 13:20:00|1817.6|1814.6|1816.2|1813.2|1817.6|1814.6|1816.2|1813.2|82
1643289900000|2022-01-27 13:25:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1816.2|1813.2|117
1643290200000|2022-01-27 13:30:00|1818.2|1815.2|1816.2|1813.2|1818.2|1815.2|1815.2|1812.2|264
1643290500000|2022-01-27 13:35:00|1816.8|1813.8|1814.8|1811.8|1816.8|1813.8|1814.2|1811.2|271
1643290800000|2022-01-27 13:40:00|1815.4|1812.4|1816.4|1813.4|1816.4|1813.4|1815.2|1812.2|60
1643291100000|2022-01-27 13:45:00|1817.2|1814.2|1819.4|1816.4|1819.6|1816.6|1817.2|1814.2|402
1643291400000|2022-01-27 13:50:00|1819.8|1816.8|1819.4|1816.4|1820|1817|1819.4|1816.4|163
1643291700000|2022-01-27 13:55:00|1819.2|1816.2|1821.2|1818.2|1821.2|1818.2|1818.4|1815.4|265
1643292000000|2022-01-27 14:00:00|1820.4|1817.4|1823.5|1820.5|1824.4|1821.4|1819.8|1816.8|259
1643292300000|2022-01-27 14:05:00|1823|1820|1821.4|1818.4|1823.4|1820.4|1821.4|1818.4|120
1643292600000|2022-01-27 14:10:00|1821.6|1818.6|1821.4|1818.4|1822.4|1819.4|1821.4|1818.4|130
1643292900000|2022-01-27 14:15:00|1822|1819|1821.4|1818.4|1822.4|1819.4|1821|1818|135
1643293200000|2022-01-27 14:20:00|1821|1818|1823.4|1820.4|1824.4|1821.4|1821|1818|134
1643293500000|2022-01-27 14:25:00|1823|1820|1821.8|1818.8|1823|1820|1821.4|1818.4|80
1643293800000|2022-01-27 14:30:00|1821.4|1818.4|1820.4|1817.4|1821.4|1818.4|1819.4|1816.4|193
1643294100000|2022-01-27 14:35:00|1820.2|1817.2|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|66
1643294400000|2022-01-27 14:40:00|1819.4|1816.4|1818.8|1815.8|1819.4|1816.4|1818.8|1815.8|69
1643294700000|2022-01-27 14:45:00|1819.2|1816.2|1822.6|1819.6|1823.4|1820.4|1819.2|1816.2|187
1643295000000|2022-01-27 14:50:00|1822.4|1819.4|1819.6|1816.6|1822.6|1819.6|1819.6|1816.6|141
1643295300000|2022-01-27 14:55:00|1819.4|1816.4|1817.4|1814.4|1819.6|1816.6|1817.4|1814.4|168
1643295600000|2022-01-27 15:00:00|||||||||28
1643295900000|2022-01-27 15:05:00|1817.2|1814.2|1816.4|1813.4|1817.3|1814.3|1815.4|1812.4|212
1643296200000|2022-01-27 15:10:00|1816.3|1813.3|1817.4|1814.4|1817.4|1814.4|1815.4|1812.4|147
1643296500000|2022-01-27 15:15:00|1816.8|1813.8|1815.4|1812.4|1816.8|1813.8|1815.4|1812.4|70
1643296800000|2022-01-27 15:20:00|1816.8|1813.8|1817.3|1814.3|1817.4|1814.4|1816.4|1813.4|195
1643297100000|2022-01-27 15:25:00|1817.4|1814.4|1816.2|1813.2|1817.4|1814.4|1816.2|1813.2|214
1643297400000|2022-01-27 15:30:00|1816.4|1813.4|1815.2|1812.2|1816.4|1813.4|1813.4|1810.4|283
1643297700000|2022-01-27 15:35:00|1814.8|1811.8|1811|1808|1815.2|1812.2|1810.2|1807.2|378
1643298000000|2022-01-27 15:40:00|1811.2|1808.2|1811|1808|1812|1809|1811|1808|413
1643298300000|2022-01-27 15:45:00|1810.9|1807.9|1811|1808|1811|1808|1810|1807|160
1643298600000|2022-01-27 15:50:00|1810.6|1807.6|1810.6|1807.6|1810.6|1807.6|1810|1807|183
1643298900000|2022-01-27 15:55:00|1811|1808|1814.8|1811.8|1815.2|1812.2|1811|1808|374
1643299200000|2022-01-27 16:00:00|1814.4|1811.4|1814|1811|1814.4|1811.4|1813.2|1810.2|224
1643299500000|2022-01-27 16:05:00|1813.6|1810.6|1812|1809|1814|1811|1811.6|1808.6|81
1643299800000|2022-01-27 16:10:00|1812.6|1809.6|1814|1811|1814.2|1811.2|1812|1809|352
1643300100000|2022-01-27 16:15:00|1813.6|1810.6|1813|1810|1814|1811|1813|1810|146
1643300400000|2022-01-27 16:20:00|1814|1811|1813.6|1810.6|1814|1811|1813|1810|194
1643300700000|2022-01-27 16:25:00|1814|1811|1815|1812|1815|1812|1813.2|1810.2|152
1643301000000|2022-01-27 16:30:00|1814.6|1811.6|1815.6|1812.6|1816|1813|1814|1811|302
1643301300000|2022-01-27 16:35:00|1816|1813|1814.6|1811.6|1816|1813|1814|1811|196
1643301600000|2022-01-27 16:40:00|1814.2|1811.2|1813|1810|1814.2|1811.2|1813|1810|68
1643301900000|2022-01-27 16:45:00|1813.6|1810.6|1813|1810|1814|1811|1813|1810|74
1643302200000|2022-01-27 16:50:00|1813.2|1810.2|1813|1810|1813.2|1810.2|1813|1810|256
1643302500000|2022-01-27 16:55:00|1813.1|1810.1|1813|1810|1813.1|1810.1|1812.8|1809.8|96
1643302800000|2022-01-27 17:00:00|1812|1809|1811|1808|1812|1809|1811|1808|446
1643303100000|2022-01-27 17:05:00|1811.4|1808.4|1811.8|1808.8|1812.2|1809.2|1810.8|1807.8|826
1643303400000|2022-01-27 17:10:00|1810.8|1807.8|1809.8|1806.8|1810.8|1807.8|1809.8|1806.8|368
1643303700000|2022-01-27 17:15:00|1810.6|1807.6|1809.6|1806.6|1810.8|1807.8|1809.6|1806.6|965
1643304000000|2022-01-27 17:20:00|1809.4|1806.4|1810.6|1807.6|1810.6|1807.6|1808.6|1805.6|823
1643304300000|2022-01-27 17:25:00|1810.8|1807.8|1813.8|1810.8|1814.6|1811.6|1810.6|1807.6|842
1643304600000|2022-01-27 17:30:00|1812.8|1809.8|1812|1809|1813|1810|1811.8|1808.8|318
1643304900000|2022-01-27 17:35:00|1812.8|1809.8|1815|1812|1815|1812|1812.8|1809.8|503
1643305200000|2022-01-27 17:40:00|1815.4|1812.4|1821|1818|1821.6|1818.6|1815|1812|299
1643305500000|2022-01-27 17:45:00|1821.2|1818.2|1819.2|1816.2|1823.2|1820.2|1819.2|1816.2|1886
1643305800000|2022-01-27 17:50:00|1819.3|1816.3|1815.4|1812.4|1819.3|1816.3|1815.2|1812.2|4351
1643306100000|2022-01-27 17:55:00|1815.5|1812.5|1815.9|1812.9|1817.6|1814.6|1814.8|1811.8|876
1643358600000|2022-01-28 08:30:00|1820.2|1817.2|1818.2|1815.2|1822.8|1819.8|1818.2|1815.2|185
1643358900000|2022-01-28 08:35:00|1818.1|1815.1|1818.2|1815.2|1819.8|1816.8|1817.2|1814.2|97
1643359200000|2022-01-28 08:40:00|1818.1|1815.1|1817.2|1814.2|1818.1|1815.1|1817.2|1814.2|24
1643359500000|2022-01-28 08:45:00|1818.2|1815.2|1816.2|1813.2|1818.8|1815.8|1816.2|1813.2|69
1643359800000|2022-01-28 08:50:00|||||||||23
1643360100000|2022-01-28 08:55:00|1815.4|1812.4|1815.2|1812.2|1815.4|1812.4|1815.2|1812.2|71
1643360400000|2022-01-28 09:00:00|1814.3|1811.3|1813.2|1810.2|1814.8|1811.8|1811.6|1808.6|143
1643360700000|2022-01-28 09:05:00|1813.6|1810.6|1811.2|1808.2|1814.1|1811.1|1811.2|1808.2|67
1643361000000|2022-01-28 09:10:00|1812.1|1809.1|1812.7|1809.7|1812.7|1809.7|1811.6|1808.6|41
1643361300000|2022-01-28 09:15:00|1812.6|1809.6|1813.2|1810.2|1814.2|1811.2|1812.2|1809.2|92
1643361600000|2022-01-28 09:20:00|1813.1|1810.1|1813.2|1810.2|1813.6|1810.6|1812.2|1809.2|93
1643361900000|2022-01-28 09:25:00|1813.7|1810.7|1811.2|1808.2|1813.7|1810.7|1810.6|1807.6|48
1643362200000|2022-01-28 09:30:00|1810.6|1807.6|1810.2|1807.2|1810.6|1807.6|1809.6|1806.6|52
1643362500000|2022-01-28 09:35:00|1810.4|1807.4|1811.2|1808.2|1811.2|1808.2|1810.2|1807.2|57
1643362800000|2022-01-28 09:40:00|1810.7|1807.7|1810.2|1807.2|1811.2|1808.2|1810.2|1807.2|24
1643363100000|2022-01-28 09:45:00|1809.6|1806.6|1809.2|1806.2|1809.6|1806.6|1809.2|1806.2|28
1643363400000|2022-01-28 09:50:00|1809|1806|1808.2|1805.2|1809|1806|1808.2|1805.2|38
1643363700000|2022-01-28 09:55:00|1808.4|1805.4|1810.2|1807.2|1810.8|1807.8|1808.2|1805.2|81
1643364000000|2022-01-28 10:00:00|1809.8|1806.8|1810.3|1807.3|1811.2|1808.2|1809.8|1806.8|28
1643364300000|2022-01-28 10:05:00|1810.4|1807.4|1811.8|1808.8|1811.8|1808.8|1810.4|1807.4|26
1643364600000|2022-01-28 10:10:00|1811.3|1808.3|1812.8|1809.8|1813.4|1810.4|1811.3|1808.3|87
1643364900000|2022-01-28 10:15:00|1812.4|1809.4|1813.8|1810.8|1814.4|1811.4|1812.4|1809.4|65
1643365200000|2022-01-28 10:20:00|1814.2|1811.2|1814.8|1811.8|1815.2|1812.2|1813.8|1810.8|85
1643365500000|2022-01-28 10:25:00|1815.4|1812.4|1816.4|1813.4|1817.4|1814.4|1815.4|1812.4|134
1643365800000|2022-01-28 10:30:00|1817|1814|1818|1815|1818.6|1815.6|1817|1814|261
1643366100000|2022-01-28 10:35:00|1818.4|1815.4|1817|1814|1818.5|1815.5|1817|1814|66
1643366400000|2022-01-28 10:40:00|1817.4|1814.4|1817|1814|1817.8|1814.8|1816.4|1813.4|85
1643366700000|2022-01-28 10:45:00|1816.6|1813.6|1817.4|1814.4|1817.4|1814.4|1816.5|1813.5|3
1643367000000|2022-01-28 10:50:00|1818.6|1815.6|1815.6|1812.6|1818.6|1815.6|1815.2|1812.2|194
1643367300000|2022-01-28 10:55:00|1816|1813|1813.2|1810.2|1816|1813|1812.8|1809.8|1424
1643367600000|2022-01-28 11:00:00|1812.8|1809.8|1811.8|1808.8|1812.8|1809.8|1810.8|1807.8|589
1643367900000|2022-01-28 11:05:00|1811.7|1808.7|1811.8|1808.8|1811.8|1808.8|1810.8|1807.8|57
1643368200000|2022-01-28 11:10:00|1811.7|1808.7|1811.7|1808.7|1811.8|1808.8|1810.8|1807.8|47
1643368500000|2022-01-28 11:15:00|1811.8|1808.8|1812.2|1809.2|1812.2|1809.2|1811.2|1808.2|59
1643368800000|2022-01-28 11:20:00|1812.8|1809.8|1813.7|1810.7|1814.2|1811.2|1812.8|1809.8|77
1643369100000|2022-01-28 11:25:00|1814.5|1811.5|1813.7|1810.7|1814.7|1811.7|1813.7|1810.7|20
1643369400000|2022-01-28 11:30:00|1813.2|1810.2|1811.7|1808.7|1813.2|1810.2|1810.8|1807.8|64
1643369700000|2022-01-28 11:35:00|1812.1|1809.1|1812.7|1809.7|1812.7|1809.7|1812.1|1809.1|15
1643370000000|2022-01-28 11:40:00|||||||||2
1643370300000|2022-01-28 11:45:00|||||||||8
1643370600000|2022-01-28 11:50:00|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|35
1643370900000|2022-01-28 11:55:00|1812.1|1809.1|1812.6|1809.6|1813.6|1810.6|1812.1|1809.1|33
1643371200000|2022-01-28 12:00:00|1811.8|1808.8|1810.6|1807.6|1811.8|1808.8|1810.2|1807.2|220
1643371500000|2022-01-28 12:05:00|1810.2|1807.2|1809.2|1806.2|1810.6|1807.6|1809.2|1806.2|34
1643371800000|2022-01-28 12:10:00|1809.6|1806.6|1810.2|1807.2|1810.2|1807.2|1809.2|1806.2|80
1643372100000|2022-01-28 12:15:00|1809.8|1806.8|1809.6|1806.6|1810.2|1807.2|1809.6|1806.6|53
1643372400000|2022-01-28 12:20:00|1809.7|1806.7|1808.6|1805.6|1809.7|1806.7|1808.6|1805.6|121
1643372700000|2022-01-28 12:25:00|1808.5|1805.5|1807.6|1804.6|1808.5|1805.5|1807.6|1804.6|86
1643373000000|2022-01-28 12:30:00|1808.6|1805.6|1808.2|1805.2|1808.6|1805.6|1807.6|1804.6|140
1643373300000|2022-01-28 12:35:00|1807.6|1804.6|1803.6|1800.6|1807.6|1804.6|1803.6|1800.6|624
1643373600000|2022-01-28 12:40:00|1804.1|1801.1|1805.2|1802.2|1806.2|1803.2|1804.1|1801.1|136
1643373900000|2022-01-28 12:45:00|1804.8|1801.8|1804.6|1801.6|1804.8|1801.8|1803.8|1800.8|124
1643374200000|2022-01-28 12:50:00|1804.2|1801.2|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|135
1643374500000|2022-01-28 12:55:00|1804.2|1801.2|1803.6|1800.6|1804.6|1801.6|1803.6|1800.6|127
1643374800000|2022-01-28 13:00:00|1803.8|1800.8|1799|1796|1804.2|1801.2|1798.5|1795.5|1025
1643375100000|2022-01-28 13:05:00|1795.5|1792.5|1796.5|1793.5|1796.5|1793.5|1793.5|1790.5|555
1643375400000|2022-01-28 13:10:00|1795.5|1792.5|1791.5|1788.5|1795.5|1792.5|1791|1788|640
1643375700000|2022-01-28 13:15:00|1790.5|1787.5|1790|1787|1792.6|1789.6|1790|1787|638
1643376000000|2022-01-28 13:20:00|1790.5|1787.5|1786.5|1783.5|1790.5|1787.5|1786.5|1783.5|1082
1643376300000|2022-01-28 13:25:00|1786|1783|1787.5|1784.5|1787.5|1784.5|1786|1783|450
1643376600000|2022-01-28 13:30:00|1787|1784|1789.5|1786.5|1789.6|1786.6|1786.5|1783.5|960
1643376900000|2022-01-28 13:35:00|1789|1786|1790.6|1787.6|1791.5|1788.5|1789|1786|268
1643377200000|2022-01-28 13:40:00|1791.6|1788.6|1793.6|1790.6|1795.6|1792.6|1791.6|1788.6|960
1643377500000|2022-01-28 13:45:00|1793.2|1790.2|1794.8|1791.8|1795.2|1792.2|1792.6|1789.6|273
1643377800000|2022-01-28 13:50:00|1794.6|1791.6|1793|1790|1795.8|1792.8|1793|1790|439
1643378100000|2022-01-28 13:55:00|1793.5|1790.5|1792.2|1789.2|1793.6|1790.6|1791.6|1788.6|245
1643378400000|2022-01-28 14:00:00|1791.8|1788.8|1791.6|1788.6|1792|1789|1791.1|1788.1|200
1643378700000|2022-01-28 14:05:00|1792|1789|1794|1791|1794.4|1791.4|1791.6|1788.6|287
1643379000000|2022-01-28 14:10:00|1793.6|1790.6|1793.4|1790.4|1794.4|1791.4|1793|1790|203
1643379300000|2022-01-28 14:15:00|1793|1790|1791.6|1788.6|1793.4|1790.4|1791|1788|399
1643379600000|2022-01-28 14:20:00|1791.5|1788.5|1790.4|1787.4|1791.5|1788.5|1790|1787|310
1643379900000|2022-01-28 14:25:00|1790|1787|1794.6|1791.6|1795.6|1792.6|1790|1787|713
1643380200000|2022-01-28 14:30:00|1794.2|1791.2|1797.8|1794.8|1797.8|1794.8|1792.6|1789.6|465
1643380500000|2022-01-28 14:35:00|1797.6|1794.6|1795.8|1792.8|1798.6|1795.6|1795.7|1792.7|251
1643380800000|2022-01-28 14:40:00|1796.8|1793.8|1798.8|1795.8|1798.8|1795.8|1796.8|1793.8|323
1643381100000|2022-01-28 14:45:00|1798.6|1795.6|1800.8|1797.8|1802|1799|1796.8|1793.8|801
1643381400000|2022-01-28 14:50:00|1799.9|1796.9|1801.8|1798.8|1803.8|1800.8|1799.8|1796.8|805
1643381700000|2022-01-28 14:55:00|1801.4|1798.4|1799.8|1796.8|1801.4|1798.4|1798.8|1795.8|118
1643382000000|2022-01-28 15:00:00|1799.3|1796.3|1795.8|1792.8|1799.4|1796.4|1795.8|1792.8|248
1643382300000|2022-01-28 15:05:00|1796.6|1793.6|1795.6|1792.6|1797.6|1794.6|1795.6|1792.6|433
1643382600000|2022-01-28 15:10:00|1796.6|1793.6|1793.8|1790.8|1796.6|1793.6|1793.6|1790.6|434
1643382900000|2022-01-28 15:15:00|1794.2|1791.2|1795.8|1792.8|1796.8|1793.8|1794.2|1791.2|461
1643383200000|2022-01-28 15:20:00|1796.6|1793.6|1793.8|1790.8|1796.6|1793.6|1793.6|1790.6|260
1643383500000|2022-01-28 15:25:00|1793.6|1790.6|1793.4|1790.4|1793.8|1790.8|1792.8|1789.8|148
1643383800000|2022-01-28 15:30:00|1793|1790|1793.9|1790.9|1794.4|1791.4|1792.8|1789.8|271
1643384100000|2022-01-28 15:35:00|1794|1791|1793.4|1790.4|1794|1791|1793|1790|128
1643384400000|2022-01-28 15:40:00|1792.8|1789.8|1791.4|1788.4|1793|1790|1790.8|1787.8|203
1643384700000|2022-01-28 15:45:00|1791.8|1788.8|1795|1792|1795|1792|1791|1788|399
1643385000000|2022-01-28 15:50:00|1794.4|1791.4|1797.6|1794.6|1798|1795|1794|1791|352
1643385300000|2022-01-28 15:55:00|1797.2|1794.2|1798|1795|1799|1796|1795.1|1792.1|347
1643385600000|2022-01-28 16:00:00|1797.6|1794.6|1796.2|1793.2|1798.2|1795.2|1795|1792|633
1643385900000|2022-01-28 16:05:00|1795.7|1792.7|1797.7|1794.7|1799.6|1796.6|1795.2|1792.2|405
1643386200000|2022-01-28 16:10:00|1798.2|1795.2|1797.2|1794.2|1799.2|1796.2|1796.2|1793.2|496
1643386500000|2022-01-28 16:15:00|1796.2|1793.2|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|181
1643386800000|2022-01-28 16:20:00|1795.7|1792.7|1793.7|1790.7|1796.2|1793.2|1793.7|1790.7|590
1643387100000|2022-01-28 16:25:00|1794.2|1791.2|1792.7|1789.7|1794.2|1791.2|1792.2|1789.2|608
1643387400000|2022-01-28 16:30:00|1793.2|1790.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|196
1643387700000|2022-01-28 16:35:00|1793.7|1790.7|1793.2|1790.2|1794.2|1791.2|1793.2|1790.2|191
1643388000000|2022-01-28 16:40:00|1794.2|1791.2|1791.2|1788.2|1794.7|1791.7|1791.2|1788.2|303
1643388300000|2022-01-28 16:45:00|1792.2|1789.2|1792.2|1789.2|1792.2|1789.2|1791.7|1788.7|357
1643388600000|2022-01-28 16:50:00|1792.1|1789.1|1791.7|1788.7|1792.1|1789.1|1791.1|1788.1|140
1643388900000|2022-01-28 16:55:00|1792.1|1789.1|1792.1|1789.1|1793.1|1790.1|1791.7|1788.7|145
1643389200000|2022-01-28 17:00:00|1792|1789|1791|1788|1792|1789|1790|1787|182
1643389500000|2022-01-28 17:05:00|1790|1787|1790|1787|1790|1787|1789|1786|548
1643389800000|2022-01-28 17:10:00|||||||||161
1643390100000|2022-01-28 17:15:00|1791|1788|1791.5|1788.5|1792|1789|1791|1788|326
1643390400000|2022-01-28 17:20:00|1791.4|1788.4|1789.6|1786.6|1791.4|1788.4|1789|1786|346
1643390700000|2022-01-28 17:25:00|1790|1787|1791|1788|1791|1788|1789.6|1786.6|128
1643391000000|2022-01-28 17:30:00|1791.1|1788.1|1791.6|1788.6|1793.1|1790.1|1791.1|1788.1|400
1643391300000|2022-01-28 17:35:00|1792|1789|1794|1791|1795|1792|1791.1|1788.1|330
1643391600000|2022-01-28 17:40:00|1794.1|1791.1|1799|1796|1799|1796|1793.6|1790.6|430
1643391900000|2022-01-28 17:45:00|1798.6|1795.6|1792|1789|1799|1796|1792|1789|748
1643392200000|2022-01-28 17:50:00|1793|1790|1796|1793|1796|1793|1792|1789|2760
1643392500000|2022-01-28 17:55:00|1796.8|1793.8|1796.5|1793.5|1800|1797|1796.1|1793.1|993
1643617800000|2022-01-31 08:30:00|1803.6|1800.6|1804.6|1801.6|1804.6|1801.6|1800.6|1797.6|371
1643618100000|2022-01-31 08:35:00|1805.1|1802.1|1804.6|1801.6|1805.6|1802.6|1802|1799|289
1643618400000|2022-01-31 08:40:00|1804.5|1801.5|1805|1802|1805|1802|1804.4|1801.4|38
1643618700000|2022-01-31 08:45:00|1805.1|1802.1|1805.4|1802.4|1810|1807|1805.1|1802.1|261
1643619000000|2022-01-31 08:50:00|1804.4|1801.4|1806.4|1803.4|1806.4|1803.4|1804.4|1801.4|58
1643619300000|2022-01-31 08:55:00|1806.5|1803.5|1803.5|1800.5|1806.5|1803.5|1803.5|1800.5|51
1643619600000|2022-01-31 09:00:00|1803.4|1800.4|1804.5|1801.5|1804.5|1801.5|1802|1799|52
1643619900000|2022-01-31 09:05:00|1804.4|1801.4|1801.5|1798.5|1804.5|1801.5|1801.5|1798.5|65
1643620200000|2022-01-31 09:10:00|1800.5|1797.5|1801|1798|1802|1799|1800.5|1797.5|38
1643620500000|2022-01-31 09:15:00|1800.5|1797.5|1800|1797|1801.5|1798.5|1799.5|1796.5|64
1643620800000|2022-01-31 09:20:00|1800.4|1797.4|1800.5|1797.5|1800.5|1797.5|1799.5|1796.5|40
1643621100000|2022-01-31 09:25:00|1801|1798|1798.5|1795.5|1801|1798|1798.5|1795.5|68
1643621400000|2022-01-31 09:30:00|1798|1795|1797.5|1794.5|1798|1795|1796.4|1793.4|136
1643621700000|2022-01-31 09:35:00|1797.1|1794.1|1797.4|1794.4|1797.5|1794.5|1796.5|1793.5|46
1643622000000|2022-01-31 09:40:00|1797.5|1794.5|1797.4|1794.4|1798|1795|1797.4|1794.4|9
1643622300000|2022-01-31 09:45:00|1796.5|1793.5|1797.4|1794.4|1797.5|1794.5|1796.4|1793.4|32
1643622600000|2022-01-31 09:50:00|1796.4|1793.4|1791.8|1788.8|1796.4|1793.4|1791.7|1788.7|86
1643622900000|2022-01-31 09:55:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1791.2|1788.2|85
1643623200000|2022-01-31 10:00:00|1792.4|1789.4|1792.3|1789.3|1792.4|1789.4|1791.8|1788.8|151
1643623500000|2022-01-31 10:05:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.4|1788.4|25
1643623800000|2022-01-31 10:10:00|1791.4|1788.4|1790.8|1787.8|1791.4|1788.4|1790.8|1787.8|32
1643624100000|2022-01-31 10:15:00|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|26
1643624400000|2022-01-31 10:20:00|1790.2|1787.2|1790.4|1787.4|1791.3|1788.3|1789.4|1786.4|140
1643624700000|2022-01-31 10:25:00|1791.3|1788.3|1791.4|1788.4|1792.8|1789.8|1790.8|1787.8|76
1643625000000|2022-01-31 10:30:00|1790.4|1787.4|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|52
1643625300000|2022-01-31 10:35:00|1790.8|1787.8|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|32
1643625600000|2022-01-31 10:40:00|1791.2|1788.2|1790.8|1787.8|1791.2|1788.2|1790.8|1787.8|31
1643625900000|2022-01-31 10:45:00|1790.9|1787.9|1792.4|1789.4|1793.4|1790.4|1790.9|1787.9|34
1643626200000|2022-01-31 10:50:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|12
1643626500000|2022-01-31 10:55:00|1794.2|1791.2|1795.9|1792.9|1796.9|1793.9|1794.2|1791.2|203
1643626800000|2022-01-31 11:00:00|1796.4|1793.4|1794.4|1791.4|1796.4|1793.4|1793.4|1790.4|86
1643627100000|2022-01-31 11:05:00|1794.5|1791.5|1792.4|1789.4|1794.5|1791.5|1792.4|1789.4|23
1643627400000|2022-01-31 11:10:00|1793.2|1790.2|1791.4|1788.4|1793.4|1790.4|1791.4|1788.4|66
1643627700000|2022-01-31 11:15:00|1791.8|1788.8|1788.9|1785.9|1792.4|1789.4|1788.4|1785.4|142
1643628000000|2022-01-31 11:20:00|1788.4|1785.4|1789.5|1786.5|1789.5|1786.5|1788.4|1785.4|66
1643628300000|2022-01-31 11:25:00|1789.9|1786.9|1789.5|1786.5|1789.9|1786.9|1789.4|1786.4|1
1643628600000|2022-01-31 11:30:00|1789.9|1786.9|1787.4|1784.4|1789.9|1786.9|1787.4|1784.4|212
1643628900000|2022-01-31 11:35:00|1787.2|1784.2|1788.3|1785.3|1788.4|1785.4|1787.2|1784.2|200
1643629200000|2022-01-31 11:40:00|1787.8|1784.8|1787.2|1784.2|1788.4|1785.4|1787.2|1784.2|84
1643629500000|2022-01-31 11:45:00|1787.8|1784.8|1787.2|1784.2|1787.8|1784.8|1787.2|1784.2|27
1643629800000|2022-01-31 11:50:00|||||||||55
1643630100000|2022-01-31 11:55:00|||||||||26
1643630400000|2022-01-31 12:00:00|1786.2|1783.2|1782.2|1779.2|1786.2|1783.2|1782.2|1779.2|522
1643630700000|2022-01-31 12:05:00|1781.2|1778.2|1780.2|1777.2|1781.2|1778.2|1779|1776|855
1643631000000|2022-01-31 12:10:00|1780.6|1777.6|1780.6|1777.6|1781|1778|1779|1776|152
1643631300000|2022-01-31 12:15:00|1781|1778|1779|1776|1781|1778|1778.2|1775.2|236
1643631600000|2022-01-31 12:20:00|1778|1775|1773.3|1770.3|1778|1775|1773.2|1770.2|2922
1643631900000|2022-01-31 12:25:00|1773.2|1770.2|1775.9|1772.9|1775.9|1772.9|1773.2|1770.2|224
1643632200000|2022-01-31 12:30:00|1776|1773|1775.4|1772.4|1776.9|1773.9|1774.9|1771.9|149
1643632500000|2022-01-31 12:35:00|1775.9|1772.9|1778|1775|1778|1775|1775.4|1772.4|276
1643632800000|2022-01-31 12:40:00|1778.9|1775.9|1779|1776|1780|1777|1778.4|1775.4|397
1643633100000|2022-01-31 12:45:00|1779.5|1776.5|1780|1777|1780.6|1777.6|1779.5|1776.5|138
1643633400000|2022-01-31 12:50:00|1780.6|1777.6|1778|1775|1781.4|1778.4|1777|1774|324
1643633700000|2022-01-31 12:55:00|1778.2|1775.2|1777|1774|1778.6|1775.6|1777|1774|79
1643634000000|2022-01-31 13:00:00|1777.4|1774.4|1776.9|1773.9|1778.9|1775.9|1776.9|1773.9|387
1643634300000|2022-01-31 13:05:00|1777.4|1774.4|1776.9|1773.9|1778|1775|1776.9|1773.9|281
1643634600000|2022-01-31 13:10:00|1777|1774|1780|1777|1780|1777|1777|1774|500
1643634900000|2022-01-31 13:15:00|1779.6|1776.6|1779|1776|1780|1777|1779|1776|271
1643635200000|2022-01-31 13:20:00|1779.3|1776.3|1780.2|1777.2|1781.6|1778.6|1779|1776|622
1643635500000|2022-01-31 13:25:00|1780.6|1777.6|1784.3|1781.3|1784.8|1781.8|1779.2|1776.2|330
1643635800000|2022-01-31 13:30:00|1783.3|1780.3|1782.8|1779.8|1785.2|1782.2|1782.3|1779.3|200
1643636100000|2022-01-31 13:35:00|1783.2|1780.2|1782.2|1779.2|1783.3|1780.3|1781.8|1778.8|172
1643636400000|2022-01-31 13:40:00|1781.2|1778.2|1781.3|1778.3|1782.3|1779.3|1781.2|1778.2|199
1643636700000|2022-01-31 13:45:00|1781.8|1778.8|1782.3|1779.3|1785.3|1782.3|1781.3|1778.3|418
1643637000000|2022-01-31 13:50:00|1782.8|1779.8|1786.3|1783.3|1786.3|1783.3|1782.8|1779.8|340
1643637300000|2022-01-31 13:55:00|1786.5|1783.5|1788.9|1785.9|1789.3|1786.3|1786.5|1783.5|185
1643637600000|2022-01-31 14:00:00|1787.4|1784.4|1786.5|1783.5|1787.9|1784.9|1786.3|1783.3|395
1643637900000|2022-01-31 14:05:00|1786.9|1783.9|1786.9|1783.9|1787.3|1784.3|1786.3|1783.3|88
1643638200000|2022-01-31 14:10:00|1786.5|1783.5|1786.5|1783.5|1787.3|1784.3|1786.3|1783.3|204
1643638500000|2022-01-31 14:15:00|1786.3|1783.3|1787.3|1784.3|1788.5|1785.5|1786.3|1783.3|339
1643638800000|2022-01-31 14:20:00|1786.9|1783.9|1783.9|1780.9|1786.9|1783.9|1783.9|1780.9|231
1643639100000|2022-01-31 14:25:00|1784.3|1781.3|1782.8|1779.8|1784.3|1781.3|1781.3|1778.3|176
1643639400000|2022-01-31 14:30:00|1782.2|1779.2|1780.6|1777.6|1782.8|1779.8|1780|1777|550
1643639700000|2022-01-31 14:35:00|1780.2|1777.2|1780.2|1777.2|1780.6|1777.6|1779.6|1776.6|232
1643640000000|2022-01-31 14:40:00|1780.1|1777.1|1781|1778|1781.6|1778.6|1779|1776|236
1643640300000|2022-01-31 14:45:00|1781.2|1778.2|1779|1776|1783|1780|1779|1776|275
1643640600000|2022-01-31 14:50:00|1778.8|1775.8|1778|1775|1779|1776|1778|1775|236
1643640900000|2022-01-31 14:55:00|1777|1774|1779.2|1776.2|1779.2|1776.2|1776|1773|719
1643641200000|2022-01-31 15:00:00|1779|1776|1777|1774|1779.1|1776.1|1776.6|1773.6|457
1643641500000|2022-01-31 15:05:00|1776|1773|1776|1773|1777|1774|1776|1773|249
1643641800000|2022-01-31 15:10:00|1775.8|1772.8|1777.2|1774.2|1778.6|1775.6|1775.8|1772.8|885
1643642100000|2022-01-31 15:15:00|1777.6|1774.6|1777|1774|1777.6|1774.6|1776|1773|202
1643642400000|2022-01-31 15:20:00|1778|1775|1777.6|1774.6|1780|1777|1777.6|1774.6|402
1643642700000|2022-01-31 15:25:00|1777.5|1774.5|1783.3|1780.3|1785.3|1782.3|1777.5|1774.5|800
1643643000000|2022-01-31 15:30:00|1784.3|1781.3|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|253
1643643300000|2022-01-31 15:35:00|1783.4|1780.4|1781.4|1778.4|1784.3|1781.3|1780.5|1777.5|294
1643643600000|2022-01-31 15:40:00|1781.3|1778.3|1778.3|1775.3|1781.3|1778.3|1778.3|1775.3|443
1643643900000|2022-01-31 15:45:00|1778.2|1775.2|1776.2|1773.2|1778.7|1775.7|1776.2|1773.2|448
1643644200000|2022-01-31 15:50:00|1776.3|1773.3|1776.2|1773.2|1777.2|1774.2|1775.7|1772.7|282
1643644500000|2022-01-31 15:55:00|1775.7|1772.7|1775.3|1772.3|1776.2|1773.2|1775.2|1772.2|367
1643644800000|2022-01-31 16:00:00|1776.2|1773.2|1776.3|1773.3|1776.3|1773.3|1774.2|1771.2|806
1643645100000|2022-01-31 16:05:00|1775.9|1772.9|1775.9|1772.9|1777.3|1774.3|1775.3|1772.3|389
1643645400000|2022-01-31 16:10:00|1775.8|1772.8|1779.5|1776.5|1780.4|1777.4|1775.3|1772.3|465
1643645700000|2022-01-31 16:15:00|1779.4|1776.4|1779.5|1776.5|1779.9|1776.9|1778.3|1775.3|278
1643646000000|2022-01-31 16:20:00|1779.3|1776.3|1777.3|1774.3|1779.5|1776.5|1776.9|1773.9|169
1643646300000|2022-01-31 16:25:00|1776.9|1773.9|1774.3|1771.3|1776.9|1773.9|1774.3|1771.3|262
1643646600000|2022-01-31 16:30:00|1773.3|1770.3|1773.3|1770.3|1774.3|1771.3|1773.3|1770.3|773
1643646900000|2022-01-31 16:35:00|1772.3|1769.3|1771.3|1768.3|1772.3|1769.3|1770.3|1767.3|576
1643647200000|2022-01-31 16:40:00|1771.7|1768.7|1771.3|1768.3|1772.3|1769.3|1771.3|1768.3|326
1643647500000|2022-01-31 16:45:00|1771.2|1768.2|1770.3|1767.3|1771.3|1768.3|1770.2|1767.2|458
1643647800000|2022-01-31 16:50:00|1770.2|1767.2|1773.5|1770.5|1773.9|1770.9|1770.2|1767.2|601
1643648100000|2022-01-31 16:55:00|1773|1770|1774.5|1771.5|1774.5|1771.5|1772.5|1769.5|361
1643648400000|2022-01-31 17:00:00|1774.4|1771.4|1773.1|1770.1|1774.4|1771.4|1772.5|1769.5|409
1643648700000|2022-01-31 17:05:00|1772.6|1769.6|1772.5|1769.5|1773.6|1770.6|1772.1|1769.1|231
1643649000000|2022-01-31 17:10:00|1772.6|1769.6|1772.6|1769.6|1772.6|1769.6|1770.5|1767.5|439
1643649300000|2022-01-31 17:15:00|1772.5|1769.5|1770.5|1767.5|1772.6|1769.6|1770.5|1767.5|548
1643649600000|2022-01-31 17:20:00|1770.3|1767.3|1769.3|1766.3|1770.3|1767.3|1769.3|1766.3|469
1643649900000|2022-01-31 17:25:00|1768.3|1765.3|1765.3|1762.3|1768.3|1765.3|1764.3|1761.3|444
1643650200000|2022-01-31 17:30:00|1765.1|1762.1|1766.3|1763.3|1766.5|1763.5|1764.3|1761.3|669
1643650500000|2022-01-31 17:35:00|1765.8|1762.8|1766.5|1763.5|1767.5|1764.5|1764.4|1761.4|1470
1643650800000|2022-01-31 17:40:00|1767|1764|1770.8|1767.8|1770.8|1767.8|1766.5|1763.5|1543
1643651100000|2022-01-31 17:45:00|1770.9|1767.9|1783.2|1780.2|1784.1|1781.1|1770.8|1767.8|2162
1643651400000|2022-01-31 17:50:00|1783.3|1780.3|1789.9|1786.9|1791.6|1788.6|1782.9|1779.9|6597
1643651700000|2022-01-31 17:55:00|1789.5|1786.5|1796.5|1793.5|1796.5|1793.5|1789.1|1786.1|3113
1643704200000|2022-02-01 08:30:00|1798|1795|1803.2|1800.2|1803.7|1800.7|1796|1793|905
1643704500000|2022-02-01 08:35:00|1802.7|1799.7|1802.4|1799.4|1804.7|1801.7|1802.4|1799.4|451
1643704800000|2022-02-01 08:40:00|1803.4|1800.4|1801.3|1798.3|1803.9|1800.9|1800.4|1797.4|310
1643705100000|2022-02-01 08:45:00|1801.8|1798.8|1797.7|1794.7|1803.3|1800.3|1797.7|1794.7|230
1643705400000|2022-02-01 08:50:00|1797.3|1794.3|1796.7|1793.7|1798.7|1795.7|1796.7|1793.7|194
1643705700000|2022-02-01 08:55:00|1796.3|1793.3|1795.1|1792.1|1796.5|1793.5|1794.1|1791.1|283
1643706000000|2022-02-01 09:00:00|1794.5|1791.5|1794.5|1791.5|1794.6|1791.6|1794.1|1791.1|64
1643706300000|2022-02-01 09:05:00|1794.1|1791.1|1793.5|1790.5|1794.5|1791.5|1793.1|1790.1|51
1643706600000|2022-02-01 09:10:00|1793.1|1790.1|1793.1|1790.1|1793.5|1790.5|1792.1|1789.1|85
1643706900000|2022-02-01 09:15:00|1793.9|1790.9|1793.1|1790.1|1794.5|1791.5|1793.1|1790.1|58
1643707200000|2022-02-01 09:20:00|1793.5|1790.5|1793.5|1790.5|1794.1|1791.1|1793.1|1790.1|79
1643707500000|2022-02-01 09:25:00|1793.1|1790.1|1788.9|1785.9|1793.1|1790.1|1788.4|1785.4|338
1643707800000|2022-02-01 09:30:00|1789.4|1786.4|1789.9|1786.9|1790.4|1787.4|1788.4|1785.4|180
1643708100000|2022-02-01 09:35:00|1788.9|1785.9|1790.9|1787.9|1790.9|1787.9|1788.9|1785.9|101
1643708400000|2022-02-01 09:40:00|1790.1|1787.1|1792.5|1789.5|1792.5|1789.5|1789.4|1786.4|39
1643708700000|2022-02-01 09:45:00|1792.9|1789.9|1791.5|1788.5|1792.9|1789.9|1791.5|1788.5|147
1643709000000|2022-02-01 09:50:00|1791.1|1788.1|1796.9|1793.9|1796.9|1793.9|1790.5|1787.5|126
1643709300000|2022-02-01 09:55:00|1797.4|1794.4|1795.1|1792.1|1797.5|1794.5|1794.9|1791.9|86
1643709600000|2022-02-01 10:00:00|1794.9|1791.9|1797.4|1794.4|1797.4|1794.4|1794.4|1791.4|60
1643709900000|2022-02-01 10:05:00|1796.9|1793.9|1797.9|1794.9|1798.4|1795.4|1796.9|1793.9|59
1643710200000|2022-02-01 10:10:00|1798.9|1795.9|1800.9|1797.9|1800.9|1797.9|1798.9|1795.9|71
1643710500000|2022-02-01 10:15:00|1801.4|1798.4|1801.8|1798.8|1802.8|1799.8|1799.8|1796.8|122
1643710800000|2022-02-01 10:20:00|1801.9|1798.9|1802.3|1799.3|1802.8|1799.8|1801.8|1798.8|37
1643711100000|2022-02-01 10:25:00|1802.4|1799.4|1802.9|1799.9|1803.4|1800.4|1802.3|1799.3|42
1643711400000|2022-02-01 10:30:00|1802.8|1799.8|1802.8|1799.8|1803.9|1800.9|1802.8|1799.8|114
1643711700000|2022-02-01 10:35:00|1801.8|1798.8|1801.1|1798.1|1801.9|1798.9|1800.8|1797.8|69
1643712000000|2022-02-01 10:40:00|1800.1|1797.1|1800.1|1797.1|1800.9|1797.9|1798.9|1795.9|116
1643712300000|2022-02-01 10:45:00|1800.9|1797.9|1801.5|1798.5|1801.5|1798.5|1800.5|1797.5|13
1643712600000|2022-02-01 10:50:00|1801.9|1798.9|1802.1|1799.1|1802.1|1799.1|1801.5|1798.5|44
1643712900000|2022-02-01 10:55:00|1802.9|1799.9|1803.5|1800.5|1803.5|1800.5|1802.9|1799.9|16
1643713200000|2022-02-01 11:00:00|1803.1|1800.1|1803.5|1800.5|1803.9|1800.9|1803|1800|181
1643713500000|2022-02-01 11:05:00|1803.4|1800.4|1802.9|1799.9|1803.9|1800.9|1802.9|1799.9|113
1643713800000|2022-02-01 11:10:00|1802.8|1799.8|1801.9|1798.9|1802.8|1799.8|1799.8|1796.8|153
1643714100000|2022-02-01 11:15:00|1801.5|1798.5|1800.9|1797.9|1801.9|1798.9|1800.9|1797.9|84
1643714400000|2022-02-01 11:20:00|1800.5|1797.5|1802.5|1799.5|1802.5|1799.5|1800.5|1797.5|26
1643714700000|2022-02-01 11:25:00|1802.4|1799.4|1801.9|1798.9|1803.5|1800.5|1801.9|1798.9|113
1643715000000|2022-02-01 11:30:00|1800.9|1797.9|1800.3|1797.3|1800.9|1797.9|1799.3|1796.3|115
1643715300000|2022-02-01 11:35:00|1800.8|1797.8|1801.8|1798.8|1802.3|1799.3|1800.8|1797.8|64
1643715600000|2022-02-01 11:40:00|1801.9|1798.9|1802.3|1799.3|1803.8|1800.8|1801.9|1798.9|113
1643715900000|2022-02-01 11:45:00|1802.9|1799.9|1800.9|1797.9|1802.9|1799.9|1800.8|1797.8|57
1643716200000|2022-02-01 11:50:00|1801.3|1798.3|1799.8|1796.8|1802.3|1799.3|1799.3|1796.3|111
1643716500000|2022-02-01 11:55:00|1799.3|1796.3|1800.3|1797.3|1800.8|1797.8|1799.3|1796.3|80
1643716800000|2022-02-01 12:00:00|1799.9|1796.9|1799.9|1796.9|1800.9|1797.9|1799.9|1796.9|181
1643717100000|2022-02-01 12:05:00|1800.1|1797.1|1801.9|1798.9|1802.9|1799.9|1800.1|1797.1|54
1643717400000|2022-02-01 12:10:00|1802.1|1799.1|1804.9|1801.9|1804.9|1801.9|1802.1|1799.1|200
1643717700000|2022-02-01 12:15:00|1804.5|1801.5|1803.4|1800.4|1804.5|1801.5|1802.9|1799.9|40
1643718000000|2022-02-01 12:20:00|1803.5|1800.5|1800.8|1797.8|1803.5|1800.5|1800.3|1797.3|159
1643718300000|2022-02-01 12:25:00|1800.9|1797.9|1800.9|1797.9|1801.3|1798.3|1799.3|1796.3|119
1643718600000|2022-02-01 12:30:00|1801.3|1798.3|1800.8|1797.8|1801.3|1798.3|1799.3|1796.3|118
1643718900000|2022-02-01 12:35:00|1800.9|1797.9|1803.3|1800.3|1803.9|1800.9|1800.8|1797.8|98
1643719200000|2022-02-01 12:40:00|1802.9|1799.9|1803.5|1800.5|1804.9|1801.9|1801.9|1798.9|222
1643719500000|2022-02-01 12:45:00|1803.1|1800.1|1805.1|1802.1|1805.1|1802.1|1802.9|1799.9|98
1643719800000|2022-02-01 12:50:00|1806.1|1803.1|1807.2|1804.2|1808.6|1805.6|1805.6|1802.6|659
1643720100000|2022-02-01 12:55:00|1807.1|1804.1|1805.6|1802.6|1807.1|1804.1|1804.6|1801.6|204
1643720400000|2022-02-01 13:00:00|1806.2|1803.2|1807.4|1804.4|1810.2|1807.2|1806.1|1803.1|633
1643720700000|2022-02-01 13:05:00|1808.2|1805.2|1809.2|1806.2|1812.2|1809.2|1808.2|1805.2|479
1643721000000|2022-02-01 13:10:00|1808.2|1805.2|1810.9|1807.9|1811.4|1808.4|1807.4|1804.4|425
1643721300000|2022-02-01 13:15:00|1811.4|1808.4|1813.1|1810.1|1813.6|1810.6|1811.4|1808.4|527
1643721600000|2022-02-01 13:20:00|1812.7|1809.7|1812.5|1809.5|1814.5|1811.5|1812.4|1809.4|479
1643721900000|2022-02-01 13:25:00|1812.4|1809.4|1814.5|1811.5|1814.9|1811.9|1812.4|1809.4|182
1643722200000|2022-02-01 13:30:00|1814.9|1811.9|1813.4|1810.4|1817.5|1814.5|1813.4|1810.4|669
1643722500000|2022-02-01 13:35:00|1813.3|1810.3|1817.5|1814.5|1817.5|1814.5|1813.3|1810.3|532
1643722800000|2022-02-01 13:40:00|1817.4|1814.4|1817.4|1814.4|1817.5|1814.5|1817.4|1814.4|165
1643723100000|2022-02-01 13:45:00|1816.9|1813.9|1818.5|1815.5|1819.7|1816.7|1816.9|1813.9|633
1643723400000|2022-02-01 13:50:00|1818.1|1815.1|1818.1|1815.1|1819|1816|1817.7|1814.7|160
1643723700000|2022-02-01 13:55:00|1817.7|1814.7|1815.1|1812.1|1818.1|1815.1|1814.1|1811.1|473
1643724000000|2022-02-01 14:00:00|1815.7|1812.7|1810.7|1807.7|1815.7|1812.7|1810.5|1807.5|414
1643724300000|2022-02-01 14:05:00|1811.1|1808.1|1809.5|1806.5|1812.1|1809.1|1809.4|1806.4|568
1643724600000|2022-02-01 14:10:00|1809.4|1806.4|1808.4|1805.4|1810.5|1807.5|1808.4|1805.4|412
1643724900000|2022-02-01 14:15:00|1808.2|1805.2|1807.5|1804.5|1808.4|1805.4|1806.5|1803.5|610
1643725200000|2022-02-01 14:20:00|1807.9|1804.9|1809.5|1806.5|1809.5|1806.5|1807.5|1804.5|169
1643725500000|2022-02-01 14:25:00|1809.4|1806.4|1811.5|1808.5|1811.5|1808.5|1809.4|1806.4|243
1643725800000|2022-02-01 14:30:00|1811.4|1808.4|1813.8|1810.8|1813.8|1810.8|1809.5|1806.5|612
1643726100000|2022-02-01 14:35:00|1814.2|1811.2|1815.5|1812.5|1816.8|1813.8|1813.7|1810.7|718
1643726400000|2022-02-01 14:40:00|1815.7|1812.7|1813.6|1810.6|1817.7|1814.7|1813.5|1810.5|548
1643726700000|2022-02-01 14:45:00|1813.7|1810.7|1812.1|1809.1|1813.7|1810.7|1810.5|1807.5|497
1643727000000|2022-02-01 14:50:00|1812.5|1809.5|1811.9|1808.9|1814.5|1811.5|1811.9|1808.9|437
1643727300000|2022-02-01 14:55:00|1811.4|1808.4|1809.8|1806.8|1812.4|1809.4|1808.2|1805.2|512
1643727600000|2022-02-01 15:00:00|1809.2|1806.2|1809.2|1806.2|1810.2|1807.2|1807.8|1804.8|514
1643727900000|2022-02-01 15:05:00|1809|1806|1809.6|1806.6|1811.2|1808.2|1808.2|1805.2|387
1643728200000|2022-02-01 15:10:00|1810|1807|1811.6|1808.6|1812.6|1809.6|1808.2|1805.2|767
1643728500000|2022-02-01 15:15:00|1812|1809|1813|1810|1814.1|1811.1|1812|1809|536
1643728800000|2022-02-01 15:20:00|1814.6|1811.6|1814.6|1811.6|1815.6|1812.6|1812.6|1809.6|864
1643729100000|2022-02-01 15:25:00|1815|1812|1816.2|1813.2|1816.2|1813.2|1814|1811|522
1643729400000|2022-02-01 15:30:00|1816|1813|1817.3|1814.3|1818.3|1815.3|1815.2|1812.2|931
1643729700000|2022-02-01 15:35:00|1817.8|1814.8|1819.5|1816.5|1819.5|1816.5|1817.8|1814.8|399
1643730000000|2022-02-01 15:40:00|1820.5|1817.5|1820.1|1817.1|1820.5|1817.5|1819.5|1816.5|600
1643730300000|2022-02-01 15:45:00|1819.9|1816.9|1820.6|1817.6|1820.7|1817.7|1819.5|1816.5|633
1643730600000|2022-02-01 15:50:00|1820.8|1817.8|1816.1|1813.1|1820.8|1817.8|1816.1|1813.1|603
1643730900000|2022-02-01 15:55:00|1816.6|1813.6|1815.6|1812.6|1817.6|1814.6|1815.5|1812.5|460
1643731200000|2022-02-01 16:00:00|1816.5|1813.5|1816.5|1813.5|1816.6|1813.6|1813.5|1810.5|510
1643731500000|2022-02-01 16:05:00|1816.1|1813.1|1815.1|1812.1|1816.6|1813.6|1814.5|1811.5|236
1643731800000|2022-02-01 16:10:00|1815.5|1812.5|1816.1|1813.1|1816.5|1813.5|1815.5|1812.5|152
1643732100000|2022-02-01 16:15:00|1816.5|1813.5|1818.6|1815.6|1819.6|1816.6|1816.5|1813.5|371
1643732400000|2022-02-01 16:20:00|1819.2|1816.2|1819.6|1816.6|1819.8|1816.8|1818.6|1815.6|390
1643732700000|2022-02-01 16:25:00|1819.2|1816.2|1817.6|1814.6|1819.6|1816.6|1817.6|1814.6|401
1643733000000|2022-02-01 16:30:00|1816.8|1813.8|1814.2|1811.2|1818.2|1815.2|1814.2|1811.2|1088
1643733300000|2022-02-01 16:35:00|1813.4|1810.4|1813.6|1810.6|1814.2|1811.2|1812.6|1809.6|394
1643733600000|2022-02-01 16:40:00|1813.8|1810.8|1813.6|1810.6|1814.6|1811.6|1813.6|1810.6|417
1643733900000|2022-02-01 16:45:00|1812.6|1809.6|1812.1|1809.1|1812.8|1809.8|1808.2|1805.2|921
1643734200000|2022-02-01 16:50:00|1812.5|1809.5|1814.6|1811.6|1814.6|1811.6|1811.6|1808.6|390
1643734500000|2022-02-01 16:55:00|1814.2|1811.2|1816.8|1813.8|1816.8|1813.8|1814.2|1811.2|298
1643734800000|2022-02-01 17:00:00|1816.6|1813.6|1815.6|1812.6|1816.8|1813.8|1814.6|1811.6|244
1643735100000|2022-02-01 17:05:00|1815.5|1812.5|1816.6|1813.6|1816.6|1813.6|1814.6|1811.6|239
1643735400000|2022-02-01 17:10:00|1816.8|1813.8|1817.1|1814.1|1817.1|1814.1|1816.6|1813.6|318
1643735700000|2022-02-01 17:15:00|1816.6|1813.6|1815.6|1812.6|1817.1|1814.1|1815.1|1812.1|179
1643736000000|2022-02-01 17:20:00|1816.1|1813.1|1813.6|1810.6|1816.1|1813.1|1811.5|1808.5|323
1643736300000|2022-02-01 17:25:00|1813.5|1810.5|1811.5|1808.5|1813.5|1810.5|1809.7|1806.7|1756
1643736600000|2022-02-01 17:30:00|1811.9|1808.9|1810.5|1807.5|1812.5|1809.5|1810.5|1807.5|487
1643736900000|2022-02-01 17:35:00|1810.3|1807.3|1811.6|1808.6|1812.5|1809.5|1808.5|1805.5|836
1643737200000|2022-02-01 17:40:00|1811.5|1808.5|1811.6|1808.6|1813.1|1810.1|1810.5|1807.5|406
1643737500000|2022-02-01 17:45:00|1812|1809|1813.6|1810.6|1814|1811|1811|1808|742
1643737800000|2022-02-01 17:50:00|1814.6|1811.6|1811.8|1808.8|1815.6|1812.6|1810.4|1807.4|4050
1643738100000|2022-02-01 17:55:00|1810.8|1807.8|1810.9|1807.9|1810.9|1807.9|1809.8|1806.8|797
1643790600000|2022-02-02 08:30:00|1813.6|1810.6|1814.5|1811.5|1814.5|1811.5|1812.5|1809.5|282
1643790900000|2022-02-02 08:35:00|1813.5|1810.5|1810.5|1807.5|1814|1811|1810|1807|296
1643791200000|2022-02-02 08:40:00|1810.4|1807.4|1811.3|1808.3|1811.3|1808.3|1809.4|1806.4|43
1643791500000|2022-02-02 08:45:00|1811.4|1808.4|1810.3|1807.3|1811.4|1808.4|1809.9|1806.9|32
1643791800000|2022-02-02 08:50:00|1809.9|1806.9|1808.9|1805.9|1809.9|1806.9|1808.3|1805.3|65
1643792100000|2022-02-02 08:55:00|1809.3|1806.3|1806.3|1803.3|1809.3|1806.3|1806.3|1803.3|75
1643792400000|2022-02-02 09:00:00|1805.3|1802.3|1803.3|1800.3|1805.3|1802.3|1803.2|1800.2|186
1643792700000|2022-02-02 09:05:00|1803.2|1800.2|1800.9|1797.9|1803.2|1800.2|1799.7|1796.7|204
1643793000000|2022-02-02 09:10:00|1801|1798|1799.9|1796.9|1801.4|1798.4|1799.9|1796.9|60
1643793300000|2022-02-02 09:15:00|1799.8|1796.8|1800.3|1797.3|1800.3|1797.3|1799.3|1796.3|59
1643793600000|2022-02-02 09:20:00|1799.9|1796.9|1800.3|1797.3|1800.3|1797.3|1799.9|1796.9|110
1643793900000|2022-02-02 09:25:00|||||||||28
1643794200000|2022-02-02 09:30:00|||||||||38
1643794500000|2022-02-02 09:35:00|1799.3|1796.3|1799.3|1796.3|1799.3|1796.3|1799.3|1796.3|30
1643794800000|2022-02-02 09:40:00|1798.9|1795.9|1795.3|1792.3|1800.3|1797.3|1795.3|1792.3|118
1643795100000|2022-02-02 09:45:00|1795.2|1792.2|1796.1|1793.1|1797.3|1794.3|1795.1|1792.1|220
1643795400000|2022-02-02 09:50:00|1795.7|1792.7|1795.7|1792.7|1796.1|1793.1|1795.1|1792.1|216
1643795700000|2022-02-02 09:55:00|1796.1|1793.1|1797.3|1794.3|1797.7|1794.7|1795.7|1792.7|76
1643796000000|2022-02-02 10:00:00|1798.3|1795.3|1797.3|1794.3|1798.3|1795.3|1796.3|1793.3|171
1643796300000|2022-02-02 10:05:00|1798.3|1795.3|1798.4|1795.4|1798.4|1795.4|1798.3|1795.3|64
1643796600000|2022-02-02 10:10:00|1796.9|1793.9|1798.4|1795.4|1799.9|1796.9|1796.9|1793.9|53
1643796900000|2022-02-02 10:15:00|1798.9|1795.9|1799.9|1796.9|1799.9|1796.9|1798.9|1795.9|29
1643797200000|2022-02-02 10:20:00|1799.4|1796.4|1800.6|1797.6|1801.4|1798.4|1799.4|1796.4|30
1643797500000|2022-02-02 10:25:00|1801|1798|1802|1799|1802.6|1799.6|1800.6|1797.6|114
1643797800000|2022-02-02 10:30:00|1801.6|1798.6|1800.4|1797.4|1801.6|1798.6|1800.4|1797.4|76
1643798100000|2022-02-02 10:35:00|1801|1798|1801.9|1798.9|1802.4|1799.4|1800.5|1797.5|128
1643798400000|2022-02-02 10:40:00|1801.4|1798.4|1800.4|1797.4|1801.4|1798.4|1800.4|1797.4|29
1643798700000|2022-02-02 10:45:00|1800.6|1797.6|1802.4|1799.4|1803.4|1800.4|1800.6|1797.6|81
1643799000000|2022-02-02 10:50:00|1802|1799|1803|1800|1804.6|1801.6|1802|1799|81
1643799300000|2022-02-02 10:55:00|1802.6|1799.6|1803.4|1800.4|1803.4|1800.4|1801.4|1798.4|33
1643799600000|2022-02-02 11:00:00|1802.8|1799.8|1802.4|1799.4|1803.4|1800.4|1802.4|1799.4|20
1643799900000|2022-02-02 11:05:00|1802|1799|1801.4|1798.4|1802|1799|1801.4|1798.4|4
1643800200000|2022-02-02 11:10:00|1800.4|1797.4|1800.4|1797.4|1800.4|1797.4|1800.4|1797.4|39
1643800500000|2022-02-02 11:15:00|1801.3|1798.3|1803|1800|1803|1800|1801.3|1798.3|18
1643800800000|2022-02-02 11:20:00|1803.4|1800.4|1805|1802|1805|1802|1803|1800|52
1643801100000|2022-02-02 11:25:00|1804.9|1801.9|1804.4|1801.4|1806|1803|1804.4|1801.4|94
1643801400000|2022-02-02 11:30:00|1805.3|1802.3|1805.4|1802.4|1806.5|1803.5|1805.3|1802.3|96
1643801700000|2022-02-02 11:35:00|1805.8|1802.8|1806.4|1803.4|1806.4|1803.4|1805.5|1802.5|16
1643802000000|2022-02-02 11:40:00|1806|1803|1807.8|1804.8|1808.3|1805.3|1805.8|1802.8|91
1643802300000|2022-02-02 11:45:00|1807.3|1804.3|1807.4|1804.4|1809.4|1806.4|1806.8|1803.8|190
1643802600000|2022-02-02 11:50:00|1806.4|1803.4|1806.4|1803.4|1807.4|1804.4|1805.8|1802.8|167
1643802900000|2022-02-02 11:55:00|1806.3|1803.3|1806.4|1803.4|1806.4|1803.4|1805.4|1802.4|35
1643803200000|2022-02-02 12:00:00|1806.3|1803.3|1806.3|1803.3|1806.4|1803.4|1805.8|1802.8|122
1643803500000|2022-02-02 12:05:00|1806.4|1803.4|1806.4|1803.4|1806.8|1803.8|1805.8|1802.8|114
1643803800000|2022-02-02 12:10:00|1806.8|1803.8|1804.1|1801.1|1807.4|1804.4|1804.1|1801.1|383
1643804100000|2022-02-02 12:15:00|1804.6|1801.6|1805|1802|1806.1|1803.1|1804.1|1801.1|261
1643804400000|2022-02-02 12:20:00|1804.8|1801.8|1806|1803|1806|1803|1804|1801|149
1643804700000|2022-02-02 12:25:00|1805.4|1802.4|1807|1804|1807|1804|1804.8|1801.8|172
1643805000000|2022-02-02 12:30:00|1806.9|1803.9|1809|1806|1809|1806|1806.9|1803.9|81
1643805300000|2022-02-02 12:35:00|1808.9|1805.9|1808.8|1805.8|1809.8|1806.8|1808.8|1805.8|68
1643805600000|2022-02-02 12:40:00|1809.4|1806.4|1807.8|1804.8|1809.4|1806.4|1807.8|1804.8|181
1643805900000|2022-02-02 12:45:00|1808|1805|1809.8|1806.8|1809.8|1806.8|1807.8|1804.8|124
1643806200000|2022-02-02 12:50:00|1810.4|1807.4|1812.8|1809.8|1813|1810|1810|1807|287
1643806500000|2022-02-02 12:55:00|1812.9|1809.9|1812.8|1809.8|1813.4|1810.4|1811.8|1808.8|112
1643806800000|2022-02-02 13:00:00|1812.9|1809.9|1815.2|1812.2|1817|1814|1812.8|1809.8|1149
1643807100000|2022-02-02 13:05:00|1815.7|1812.7|1814.2|1811.2|1816.7|1813.7|1812.7|1809.7|791
1643807400000|2022-02-02 13:10:00|1813.7|1810.7|1814.7|1811.7|1815.7|1812.7|1812.7|1809.7|409
1643807700000|2022-02-02 13:15:00|1815.1|1812.1|1811.1|1808.1|1815.5|1812.5|1810.6|1807.6|405
1643808000000|2022-02-02 13:20:00|1811.5|1808.5|1810.5|1807.5|1813.5|1810.5|1810.1|1807.1|396
1643808300000|2022-02-02 13:25:00|1809.7|1806.7|1810.5|1807.5|1810.5|1807.5|1809.7|1806.7|183
1643808600000|2022-02-02 13:30:00|1809.5|1806.5|1808.5|1805.5|1809.5|1806.5|1807.6|1804.6|275
1643808900000|2022-02-02 13:35:00|1809.5|1806.5|1812.5|1809.5|1812.5|1809.5|1809.5|1806.5|217
1643809200000|2022-02-02 13:40:00|1812.6|1809.6|1812.5|1809.5|1813.1|1810.1|1811.5|1808.5|184
1643809500000|2022-02-02 13:45:00|1811.5|1808.5|1813.5|1810.5|1813.5|1810.5|1811.5|1808.5|252
1643809800000|2022-02-02 13:50:00|1814.5|1811.5|1813.5|1810.5|1814.5|1811.5|1813.5|1810.5|505
1643810100000|2022-02-02 13:55:00|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|1812.5|1809.5|103
1643810400000|2022-02-02 14:00:00|1810.5|1807.5|1806.9|1803.9|1810.5|1807.5|1806.5|1803.5|871
1643810700000|2022-02-02 14:05:00|1807.3|1804.3|1803.3|1800.3|1807.3|1804.3|1803.3|1800.3|403
1643811000000|2022-02-02 14:10:00|1803.8|1800.8|1802.3|1799.3|1803.9|1800.9|1801.9|1798.9|470
1643811300000|2022-02-02 14:15:00|1801.9|1798.9|1790.3|1787.3|1802.3|1799.3|1785.2|1782.2|2084
1643811600000|2022-02-02 14:20:00|1790.2|1787.2|1791.3|1788.3|1791.4|1788.4|1785.8|1782.8|1033
1643811900000|2022-02-02 14:25:00|1791.4|1788.4|1780.2|1777.2|1791.4|1788.4|1778.6|1775.6|2122
1643812200000|2022-02-02 14:30:00|1779.6|1776.6|1784.3|1781.3|1784.8|1781.8|1777|1774|1354
1643812500000|2022-02-02 14:35:00|1784.8|1781.8|1778.3|1775.3|1786.4|1783.4|1778.3|1775.3|1689
1643812800000|2022-02-02 14:40:00|1778.2|1775.2|1779.5|1776.5|1780.5|1777.5|1774.7|1771.7|1575
1643813100000|2022-02-02 14:45:00|1778.5|1775.5|1780.3|1777.3|1781.6|1778.6|1778.3|1775.3|450
1643813400000|2022-02-02 14:50:00|1779.9|1776.9|1778.3|1775.3|1780.3|1777.3|1778.3|1775.3|383
1643813700000|2022-02-02 14:55:00|1778.2|1775.2|1773.2|1770.2|1778.3|1775.3|1772.2|1769.2|1363
1643814000000|2022-02-02 15:00:00|1772.2|1769.2|1772.6|1769.6|1775.2|1772.2|1772.2|1769.2|1069
1643814300000|2022-02-02 15:05:00|1772.2|1769.2|1777|1774|1777|1774|1770.9|1767.9|1368
1643814600000|2022-02-02 15:10:00|1776|1773|1776.1|1773.1|1778.2|1775.2|1774.6|1771.6|737
1643814900000|2022-02-02 15:15:00|1776|1773|1775|1772|1776.2|1773.2|1774|1771|526
1643815200000|2022-02-02 15:20:00|1774.9|1771.9|1776|1773|1776|1773|1774|1771|492
1643815500000|2022-02-02 15:25:00|1775|1772|1776.2|1773.2|1778.2|1775.2|1775|1772|431
1643815800000|2022-02-02 15:30:00|1777|1774|1771.9|1768.9|1778|1775|1771|1768|1286
1643816100000|2022-02-02 15:35:00|1771.5|1768.5|1771|1768|1772.9|1769.9|1770|1767|867
1643816400000|2022-02-02 15:40:00|1771.5|1768.5|1775|1772|1776|1773|1770.9|1767.9|775
1643816700000|2022-02-02 15:45:00|1774.9|1771.9|1774|1771|1774.9|1771.9|1773.5|1770.5|352
1643817000000|2022-02-02 15:50:00|1773.9|1770.9|1774.9|1771.9|1775.9|1772.9|1773.5|1770.5|407
1643817300000|2022-02-02 15:55:00|1773.9|1770.9|1774.7|1771.7|1774.7|1771.7|1772.9|1769.9|1167
1643817600000|2022-02-02 16:00:00|1775.3|1772.3|1775.5|1772.5|1776.2|1773.2|1774|1771|991
1643817900000|2022-02-02 16:05:00|1775.9|1772.9|1775.9|1772.9|1776.5|1773.5|1775|1772|331
1643818200000|2022-02-02 16:10:00|1776|1773|1775.9|1772.9|1776|1773|1774.9|1771.9|211
1643818500000|2022-02-02 16:15:00|1774.9|1771.9|1772.9|1769.9|1775.9|1772.9|1772.9|1769.9|561
1643818800000|2022-02-02 16:20:00|1773|1770|1771.5|1768.5|1773.9|1770.9|1771.5|1768.5|461
1643819100000|2022-02-02 16:25:00|1771.9|1768.9|1770.9|1767.9|1773|1770|1769.9|1766.9|538
1643819400000|2022-02-02 16:30:00|1769.9|1766.9|1766.7|1763.7|1770.5|1767.5|1765.7|1762.7|968
1643819700000|2022-02-02 16:35:00|1765.9|1762.9|1765.6|1762.6|1767.6|1764.6|1764.7|1761.7|1222
1643820000000|2022-02-02 16:40:00|1765.7|1762.7|1767.6|1764.6|1767.7|1764.7|1765.7|1762.7|596
1643820300000|2022-02-02 16:45:00|1767.2|1764.2|1769.7|1766.7|1770.9|1767.9|1766.7|1763.7|651
1643820600000|2022-02-02 16:50:00|1769.9|1766.9|1772.9|1769.9|1772.9|1769.9|1769.7|1766.7|522
1643820900000|2022-02-02 16:55:00|1772.8|1769.8|1771.3|1768.3|1772.9|1769.9|1769.9|1766.9|398
1643821200000|2022-02-02 17:00:00|1770.9|1767.9|1770.9|1767.9|1771.7|1768.7|1768.7|1765.7|312
1643821500000|2022-02-02 17:05:00|1771.3|1768.3|1768.7|1765.7|1771.3|1768.3|1768.7|1765.7|257
1643821800000|2022-02-02 17:10:00|1768.9|1765.9|1769.7|1766.7|1770.7|1767.7|1768.9|1765.9|433
1643822100000|2022-02-02 17:15:00|1768.9|1765.9|1768.2|1765.2|1770.2|1767.2|1767.7|1764.7|726
1643822400000|2022-02-02 17:20:00|1768.6|1765.6|1769.9|1766.9|1769.9|1766.9|1767.8|1764.8|410
1643822700000|2022-02-02 17:25:00|1770.3|1767.3|1770.7|1767.7|1772.3|1769.3|1769.9|1766.9|411
1643823000000|2022-02-02 17:30:00|1770.3|1767.3|1773.9|1770.9|1774.9|1771.9|1767.7|1764.7|1336
1643823300000|2022-02-02 17:35:00|1773.3|1770.3|1771.8|1768.8|1773.3|1770.3|1771.7|1768.7|259
1643823600000|2022-02-02 17:40:00|1771.9|1768.9|1769.7|1766.7|1771.9|1768.9|1768.7|1765.7|1063
1643823900000|2022-02-02 17:45:00|1768.7|1765.7|1767.6|1764.6|1768.7|1765.7|1766.6|1763.6|741
1643824200000|2022-02-02 17:50:00|1767.1|1764.1|1766.7|1763.7|1770.6|1767.6|1765.9|1762.9|6028
1643824500000|2022-02-02 17:55:00|1766.9|1763.9|1762.7|1759.7|1768.7|1765.7|1761.2|1758.2|1998
1643877000000|2022-02-03 08:30:00|1767.6|1764.6|1772.6|1769.6|1774.2|1771.2|1767.6|1764.6|302
1643877300000|2022-02-03 08:35:00|1771.6|1768.6|1770|1767|1772.6|1769.6|1770|1767|238
1643877600000|2022-02-03 08:40:00|1769.6|1766.6|1773.7|1770.7|1774.2|1771.2|1769.2|1766.2|245
1643877900000|2022-02-03 08:45:00|1774.2|1771.2|1773.2|1770.2|1775.2|1772.2|1773.2|1770.2|70
1643878200000|2022-02-03 08:50:00|1772.7|1769.7|1772.6|1769.6|1772.7|1769.7|1771.6|1768.6|54
1643878500000|2022-02-03 08:55:00|1772.7|1769.7|1771.6|1768.6|1773.6|1770.6|1770.6|1767.6|52
1643878800000|2022-02-03 09:00:00|1771.2|1768.2|1768.2|1765.2|1771.6|1768.6|1768.2|1765.2|52
1643879100000|2022-02-03 09:05:00|1767.7|1764.7|1769.7|1766.7|1769.7|1766.7|1767.7|1764.7|79
1643879400000|2022-02-03 09:10:00|1770.2|1767.2|1769.7|1766.7|1770.2|1767.2|1768.7|1765.7|119
1643879700000|2022-02-03 09:15:00|1769.6|1766.6|1769.2|1766.2|1769.7|1766.7|1768.7|1765.7|178
1643880000000|2022-02-03 09:20:00|1768.7|1765.7|1770.7|1767.7|1770.7|1767.7|1768.7|1765.7|54
1643880300000|2022-02-03 09:25:00|1771.2|1768.2|1770.7|1767.7|1771.7|1768.7|1770.7|1767.7|33
1643880600000|2022-02-03 09:30:00|1771.2|1768.2|1771.7|1768.7|1772.7|1769.7|1770.7|1767.7|66
1643880900000|2022-02-03 09:35:00|1772.6|1769.6|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|35
1643881200000|2022-02-03 09:40:00|1772.7|1769.7|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|35
1643881500000|2022-02-03 09:45:00|1772.6|1769.6|1772.2|1769.2|1772.7|1769.7|1771.7|1768.7|81
1643881800000|2022-02-03 09:50:00|1771.6|1768.6|1766.5|1763.5|1771.6|1768.6|1766.5|1763.5|110
1643882100000|2022-02-03 09:55:00|1766.4|1763.4|1766.4|1763.4|1767.4|1764.4|1766|1763|40
1643882400000|2022-02-03 10:00:00|1766|1763|1767.4|1764.4|1767.4|1764.4|1766|1763|42
1643882700000|2022-02-03 10:05:00|1767|1764|1768|1765|1768.4|1765.4|1766.6|1763.6|110
1643883000000|2022-02-03 10:10:00|1767.6|1764.6|1768.4|1765.4|1768.6|1765.6|1767.5|1764.5|21
1643883300000|2022-02-03 10:15:00|1767.5|1764.5|1767.4|1764.4|1767.6|1764.6|1767|1764|28
1643883600000|2022-02-03 10:20:00|1768.4|1765.4|1760.9|1757.9|1768.4|1765.4|1758.9|1755.9|399
1643883900000|2022-02-03 10:25:00|1760.4|1757.4|1758.3|1755.3|1760.9|1757.9|1758.3|1755.3|381
1643884200000|2022-02-03 10:30:00|1758.1|1755.1|1757.1|1754.1|1758.1|1755.1|1756.1|1753.1|375
1643884500000|2022-02-03 10:35:00|1756.7|1753.7|1756.1|1753.1|1758.8|1755.8|1756.1|1753.1|302
1643884800000|2022-02-03 10:40:00|1755.3|1752.3|1755.1|1752.1|1757.1|1754.1|1754.1|1751.1|472
1643885100000|2022-02-03 10:45:00|1754.7|1751.7|1755.3|1752.3|1756.3|1753.3|1754.7|1751.7|335
1643885400000|2022-02-03 10:50:00|1755.7|1752.7|1756.1|1753.1|1757.1|1754.1|1755.3|1752.3|206
1643885700000|2022-02-03 10:55:00|1755.7|1752.7|1755.1|1752.1|1756.1|1753.1|1754.3|1751.3|170
1643886000000|2022-02-03 11:00:00|1756.1|1753.1|1758.3|1755.3|1758.4|1755.4|1756.1|1753.1|408
1643886300000|2022-02-03 11:05:00|1757.9|1754.9|1759.3|1756.3|1760.4|1757.4|1757.9|1754.9|288
1643886600000|2022-02-03 11:10:00|1760.1|1757.1|1759.3|1756.3|1760.3|1757.3|1759.3|1756.3|7
1643886900000|2022-02-03 11:15:00|1759.2|1756.2|1759.2|1756.2|1759.3|1756.3|1759.1|1756.1|45
1643887200000|2022-02-03 11:20:00|1759.1|1756.1|1759.1|1756.1|1759.3|1756.3|1759.1|1756.1|113
1643887500000|2022-02-03 11:25:00|1758.3|1755.3|1759.7|1756.7|1760.1|1757.1|1758.3|1755.3|51
1643887800000|2022-02-03 11:30:00|1759.2|1756.2|1759.3|1756.3|1760.1|1757.1|1759.1|1756.1|14
1643888100000|2022-02-03 11:35:00|1759.2|1756.2|1759.1|1756.1|1759.2|1756.2|1759.1|1756.1|19
1643888400000|2022-02-03 11:40:00|1759.7|1756.7|1760.1|1757.1|1761.7|1758.7|1759.7|1756.7|104
1643888700000|2022-02-03 11:45:00|1761.1|1758.1|1760.1|1757.1|1761.1|1758.1|1760.1|1757.1|64
1643889000000|2022-02-03 11:50:00|1759.7|1756.7|1760.1|1757.1|1760.1|1757.1|1759.1|1756.1|13
1643889300000|2022-02-03 11:55:00|1760.7|1757.7|1761.1|1758.1|1762.1|1759.1|1760.7|1757.7|89
1643889600000|2022-02-03 12:00:00|1760.1|1757.1|1761.1|1758.1|1761.2|1758.2|1760.1|1757.1|66
1643889900000|2022-02-03 12:05:00|1761.3|1758.3|1762.7|1759.7|1763.1|1760.1|1761.3|1758.3|125
1643890200000|2022-02-03 12:10:00|1762.3|1759.3|1762.3|1759.3|1764.3|1761.3|1762.1|1759.1|112
1643890500000|2022-02-03 12:15:00|1762.1|1759.1|1762.3|1759.3|1762.7|1759.7|1761.3|1758.3|104
1643890800000|2022-02-03 12:20:00|1762.7|1759.7|1763.7|1760.7|1765.1|1762.1|1762.3|1759.3|153
1643891100000|2022-02-03 12:25:00|1763.2|1760.2|1763.3|1760.3|1763.7|1760.7|1762.7|1759.7|161
1643891400000|2022-02-03 12:30:00|1763.1|1760.1|1762.3|1759.3|1764.3|1761.3|1762.3|1759.3|49
1643891700000|2022-02-03 12:35:00|1762.7|1759.7|1763.3|1760.3|1763.3|1760.3|1762.7|1759.7|49
1643892000000|2022-02-03 12:40:00|1763.7|1760.7|1764.4|1761.4|1766.3|1763.3|1762.7|1759.7|214
1643892300000|2022-02-03 12:45:00|1764.3|1761.3|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|118
1643892600000|2022-02-03 12:50:00|1763.3|1760.3|1764.8|1761.8|1765.3|1762.3|1762.8|1759.8|41
1643892900000|2022-02-03 12:55:00|1765.3|1762.3|1763.3|1760.3|1765.8|1762.8|1762.8|1759.8|158
1643893200000|2022-02-03 13:00:00|1763.4|1760.4|1760.3|1757.3|1763.8|1760.8|1760.3|1757.3|150
1643893500000|2022-02-03 13:05:00|1760.4|1757.4|1759.3|1756.3|1761.4|1758.4|1759.3|1756.3|189
1643893800000|2022-02-03 13:10:00|1759.4|1756.4|1765.4|1762.4|1765.4|1762.4|1759.3|1756.3|377
1643894100000|2022-02-03 13:15:00|1764.4|1761.4|1767.5|1764.5|1767.5|1764.5|1764.4|1761.4|421
1643894400000|2022-02-03 13:20:00|1767.4|1764.4|1767.7|1764.7|1767.7|1764.7|1765.5|1762.5|243
1643894700000|2022-02-03 13:25:00|1767.6|1764.6|1767.7|1764.7|1770.8|1767.8|1766.2|1763.2|386
1643895000000|2022-02-03 13:30:00|1767.5|1764.5|1764.4|1761.4|1768.5|1765.5|1764.4|1761.4|418
1643895300000|2022-02-03 13:35:00|1764.5|1761.5|1764.3|1761.3|1764.5|1761.5|1764.3|1761.3|243
1643895600000|2022-02-03 13:40:00|1764.4|1761.4|1762.3|1759.3|1764.4|1761.4|1761.8|1758.8|266
1643895900000|2022-02-03 13:45:00|1762.4|1759.4|1760.1|1757.1|1763.8|1760.8|1760.1|1757.1|390
1643896200000|2022-02-03 13:50:00|1759.7|1756.7|1763.1|1760.1|1763.1|1760.1|1759.7|1756.7|367
1643896500000|2022-02-03 13:55:00|1762.7|1759.7|1760.4|1757.4|1763.1|1760.1|1759.8|1756.8|2715
1643896800000|2022-02-03 14:00:00|1760.8|1757.8|1763.8|1760.8|1764|1761|1760.4|1757.4|164
1643897100000|2022-02-03 14:05:00|1763.3|1760.3|1762.3|1759.3|1763.3|1760.3|1760.8|1757.8|1934
1643897400000|2022-02-03 14:10:00|1761.8|1758.8|1766.8|1763.8|1766.9|1763.9|1760.8|1757.8|450
1643897700000|2022-02-03 14:15:00|1766.9|1763.9|1765.9|1762.9|1767|1764|1764.8|1761.8|430
1643898000000|2022-02-03 14:20:00|1765.8|1762.8|1770|1767|1770.1|1767.1|1765.8|1762.8|691
1643898300000|2022-02-03 14:25:00|1769.5|1766.5|1767.1|1764.1|1770|1767|1767.1|1764.1|72
1643898600000|2022-02-03 14:30:00|1766.5|1763.5|1769|1766|1769.1|1766.1|1766|1763|332
1643898900000|2022-02-03 14:35:00|1769.1|1766.1|1770.1|1767.1|1770.1|1767.1|1767.1|1764.1|184
1643899200000|2022-02-03 14:40:00|1770.3|1767.3|1779.3|1776.3|1782.4|1779.4|1770.3|1767.3|1106
1643899500000|2022-02-03 14:45:00|1778.8|1775.8|1775.7|1772.7|1779.3|1776.3|1774.1|1771.1|569
1643899800000|2022-02-03 14:50:00|1775.1|1772.1|1772|1769|1775.1|1772.1|1771.1|1768.1|284
1643900100000|2022-02-03 14:55:00|1771.5|1768.5|1775|1772|1777.9|1774.9|1771.1|1768.1|380
1643900400000|2022-02-03 15:00:00|1774.5|1771.5|1775.8|1772.8|1775.8|1772.8|1773|1770|391
1643900700000|2022-02-03 15:05:00|1775|1772|1774.3|1771.3|1776.8|1773.8|1773.8|1770.8|371
1643901000000|2022-02-03 15:10:00|1774.7|1771.7|1779.8|1776.8|1780|1777|1773.8|1770.8|321
1643901300000|2022-02-03 15:15:00|1779.9|1776.9|1780|1777|1780.8|1777.8|1778.8|1775.8|292
1643901600000|2022-02-03 15:20:00|1779|1776|1774.8|1771.8|1780|1777|1774.8|1771.8|310
1643901900000|2022-02-03 15:25:00|1774.4|1771.4|1776|1773|1776|1773|1773.8|1770.8|301
1643902200000|2022-02-03 15:30:00|1775.8|1772.8|1776|1773|1777|1774|1774.8|1771.8|311
1643902500000|2022-02-03 15:35:00|1775.7|1772.7|1771.8|1768.8|1775.7|1772.7|1770.8|1767.8|369
1643902800000|2022-02-03 15:40:00|1772.4|1769.4|1775|1772|1775.7|1772.7|1771.8|1768.8|274
1643903100000|2022-02-03 15:45:00|1775.8|1772.8|1775|1772|1776|1773|1774|1771|361
1643903400000|2022-02-03 15:50:00|1774|1771|1772.8|1769.8|1774|1771|1772|1769|174
1643903700000|2022-02-03 15:55:00|1773|1770|1779.1|1776.1|1779.1|1776.1|1771|1768|643
1643904000000|2022-02-03 16:00:00|1779|1776|1782.2|1779.2|1782.2|1779.2|1778.1|1775.1|756
1643904300000|2022-02-03 16:05:00|1782.7|1779.7|1782.2|1779.2|1784.4|1781.4|1782.2|1779.2|516
1643904600000|2022-02-03 16:10:00|1781.8|1778.8|1786.4|1783.4|1786.4|1783.4|1781.4|1778.4|664
1643904900000|2022-02-03 16:15:00|1786.8|1783.8|1785.1|1782.1|1786.8|1783.8|1783.1|1780.1|481
1643905200000|2022-02-03 16:20:00|1784.2|1781.2|1785.2|1782.2|1786.1|1783.1|1783.7|1780.7|351
1643905500000|2022-02-03 16:25:00|1786.1|1783.1|1783.2|1780.2|1787.2|1784.2|1782.2|1779.2|503
1643905800000|2022-02-03 16:30:00|1782.7|1779.7|1781.1|1778.1|1783.4|1780.4|1781.1|1778.1|394
1643906100000|2022-02-03 16:35:00|1780.1|1777.1|1779.7|1776.7|1780.1|1777.1|1779.1|1776.1|246
1643906400000|2022-02-03 16:40:00|1780.1|1777.1|1780.1|1777.1|1781.2|1778.2|1779|1776|400
1643906700000|2022-02-03 16:45:00|1780|1777|1779.5|1776.5|1780|1777|1778|1775|435
1643907000000|2022-02-03 16:50:00|1780|1777|1780.8|1777.8|1780.8|1777.8|1779.4|1776.4|165
1643907300000|2022-02-03 16:55:00|1780.4|1777.4|1777|1774|1780.4|1777.4|1776.8|1773.8|289
1643907600000|2022-02-03 17:00:00|1778|1775|1778.4|1775.4|1778.8|1775.8|1775.8|1772.8|342
1643907900000|2022-02-03 17:05:00|1778|1775|1776|1773|1778|1775|1775.8|1772.8|304
1643908200000|2022-02-03 17:10:00|1776.1|1773.1|1777.8|1774.8|1779|1776|1776.1|1773.1|204
1643908500000|2022-02-03 17:15:00|1778|1775|1779.8|1776.8|1780.8|1777.8|1777.9|1774.9|272
1643908800000|2022-02-03 17:20:00|1779.4|1776.4|1777.8|1774.8|1779.8|1776.8|1776.8|1773.8|425
1643909100000|2022-02-03 17:25:00|1777.9|1774.9|1778.8|1775.8|1778.8|1775.8|1777.8|1774.8|145
1643909400000|2022-02-03 17:30:00|1778.4|1775.4|1778.8|1775.8|1779.8|1776.8|1777.9|1774.9|292
1643909700000|2022-02-03 17:35:00|1779.7|1776.7|1780.8|1777.8|1780.8|1777.8|1777.8|1774.8|251
1643910000000|2022-02-03 17:40:00|1780.7|1777.7|1779.8|1776.8|1780.7|1777.7|1778.8|1775.8|223
1643910300000|2022-02-03 17:45:00|1779.4|1776.4|1778.9|1775.9|1779.8|1776.8|1775.8|1772.8|496
1643910600000|2022-02-03 17:50:00|1779.9|1776.9|1772.2|1769.2|1779.9|1776.9|1772.2|1769.2|3301
1643910900000|2022-02-03 17:55:00|1772.7|1769.7|1775.5|1772.5|1776.1|1773.1|1772.2|1769.2|880
1643963400000|2022-02-04 08:30:00|1779|1776|1782|1779|1782|1779|1774.8|1771.8|566
1643963700000|2022-02-04 08:35:00|1783|1780|1784|1781|1786|1783|1783|1780|157
1643964000000|2022-02-04 08:40:00|1783.4|1780.4|1787.1|1784.1|1788.2|1785.2|1782|1779|451
1643964300000|2022-02-04 08:45:00|1786.7|1783.7|1788.1|1785.1|1788.7|1785.7|1785.2|1782.2|337
1643964600000|2022-02-04 08:50:00|1787.7|1784.7|1788.7|1785.7|1788.7|1785.7|1787.7|1784.7|54
1643964900000|2022-02-04 08:55:00|1789.1|1786.1|1790.2|1787.2|1790.2|1787.2|1789.1|1786.1|156
1643965200000|2022-02-04 09:00:00|1791.1|1788.1|1792.4|1789.4|1792.4|1789.4|1790.1|1787.1|577
1643965500000|2022-02-04 09:05:00|1791.9|1788.9|1790.4|1787.4|1791.9|1788.9|1790.4|1787.4|170
1643965800000|2022-02-04 09:10:00|1790.5|1787.5|1789.5|1786.5|1790.9|1787.9|1789.4|1786.4|83
1643966100000|2022-02-04 09:15:00|1790|1787|1792.1|1789.1|1793.1|1790.1|1789.5|1786.5|319
1643966400000|2022-02-04 09:20:00|1791.6|1788.6|1792.1|1789.1|1792.1|1789.1|1790.5|1787.5|39
1643966700000|2022-02-04 09:25:00|1792.6|1789.6|1794.6|1791.6|1795.8|1792.8|1792.6|1789.6|282
1643967000000|2022-02-04 09:30:00|1794.2|1791.2|1793.5|1790.5|1794.2|1791.2|1793.5|1790.5|74
1643967300000|2022-02-04 09:35:00|1793.1|1790.1|1792.5|1789.5|1793.6|1790.6|1792.5|1789.5|91
1643967600000|2022-02-04 09:40:00|1791.5|1788.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|57
1643967900000|2022-02-04 09:45:00|1791.6|1788.6|1789.9|1786.9|1792.5|1789.5|1789.9|1786.9|307
1643968200000|2022-02-04 09:50:00|1790.4|1787.4|1793.5|1790.5|1793.5|1790.5|1790.4|1787.4|115
1643968500000|2022-02-04 09:55:00|1793.1|1790.1|1791.9|1788.9|1793.5|1790.5|1791.9|1788.9|171
1643968800000|2022-02-04 10:00:00|1792.4|1789.4|1791.9|1788.9|1792.9|1789.9|1791.4|1788.4|39
1643969100000|2022-02-04 10:05:00|1792.4|1789.4|1797.5|1794.5|1797.5|1794.5|1790.4|1787.4|638
1643969400000|2022-02-04 10:10:00|1797.1|1794.1|1796.5|1793.5|1797.5|1794.5|1796.5|1793.5|173
1643969700000|2022-02-04 10:15:00|1796.6|1793.6|1797.6|1794.6|1798.5|1795.5|1796.6|1793.6|203
1643970000000|2022-02-04 10:20:00|1798.1|1795.1|1797.6|1794.6|1799.5|1796.5|1797.5|1794.5|187
1643970300000|2022-02-04 10:25:00|1798.1|1795.1|1799.1|1796.1|1799.5|1796.5|1797.5|1794.5|96
1643970600000|2022-02-04 10:30:00|1799.5|1796.5|1801.2|1798.2|1802.6|1799.6|1799.5|1796.5|590
1643970900000|2022-02-04 10:35:00|1800.8|1797.8|1799.2|1796.2|1800.8|1797.8|1799.2|1796.2|171
1643971200000|2022-02-04 10:40:00|1799.6|1796.6|1797.2|1794.2|1799.6|1796.6|1796.8|1793.8|233
1643971500000|2022-02-04 10:45:00|1796.8|1793.8|1797.8|1794.8|1798.6|1795.6|1796.8|1793.8|52
1643971800000|2022-02-04 10:50:00|1798.2|1795.2|1797.8|1794.8|1799.3|1796.3|1797.8|1794.8|420
1643972100000|2022-02-04 10:55:00|1797.9|1794.9|1799.9|1796.9|1800.3|1797.3|1797.9|1794.9|56
1643972400000|2022-02-04 11:00:00|1800.3|1797.3|1796.9|1793.9|1800.8|1797.8|1796.9|1793.9|179
1643972700000|2022-02-04 11:05:00|1796.8|1793.8|1793.9|1790.9|1796.9|1793.9|1793.3|1790.3|167
1643973000000|2022-02-04 11:10:00|1793.8|1790.8|1792.3|1789.3|1793.9|1790.9|1791.9|1788.9|122
1643973300000|2022-02-04 11:15:00|1792.9|1789.9|1792.9|1789.9|1792.9|1789.9|1789.9|1786.9|647
1643973600000|2022-02-04 11:20:00|1791.9|1788.9|1792.9|1789.9|1793.9|1790.9|1791.3|1788.3|164
1643973900000|2022-02-04 11:25:00|1791.9|1788.9|1789.9|1786.9|1793.9|1790.9|1789.3|1786.3|541
1643974200000|2022-02-04 11:30:00|1789.8|1786.8|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|153
1643974500000|2022-02-04 11:35:00|1788.8|1785.8|1789.3|1786.3|1789.8|1786.8|1787.9|1784.9|69
1643974800000|2022-02-04 11:40:00|1788.9|1785.9|1787.3|1784.3|1788.9|1785.9|1787.3|1784.3|59
1643975100000|2022-02-04 11:45:00|1787.8|1784.8|1786.6|1783.6|1787.9|1784.9|1785.2|1782.2|722
1643975400000|2022-02-04 11:50:00|1783.6|1780.6|1783.6|1780.6|1784.8|1781.8|1782.6|1779.6|431
1643975700000|2022-02-04 11:55:00|1782.7|1779.7|1785.5|1782.5|1786.6|1783.6|1782.6|1779.6|649
1643976000000|2022-02-04 12:00:00|1784.6|1781.6|1784.6|1781.6|1786.1|1783.1|1784.1|1781.1|152
1643976300000|2022-02-04 12:05:00|1784.1|1781.1|1784.5|1781.5|1784.6|1781.6|1783.6|1780.6|10
1643976600000|2022-02-04 12:10:00|1784.1|1781.1|1781.2|1778.2|1784.1|1781.1|1780.6|1777.6|269
1643976900000|2022-02-04 12:15:00|1780.6|1777.6|1782.2|1779.2|1782.8|1779.8|1780.6|1777.6|44
1643977200000|2022-02-04 12:20:00|1782.3|1779.3|1782.2|1779.2|1782.8|1779.8|1781.8|1778.8|36
1643977500000|2022-02-04 12:25:00|1782.8|1779.8|1783.2|1780.2|1784.8|1781.8|1781.8|1778.8|92
1643977800000|2022-02-04 12:30:00|1783.6|1780.6|1783.7|1780.7|1784.2|1781.2|1783.6|1780.6|21
1643978100000|2022-02-04 12:35:00|1783.6|1780.6|1781.6|1778.6|1783.6|1780.6|1781|1778|300
1643978400000|2022-02-04 12:40:00|1782|1779|1782.6|1779.6|1783.6|1780.6|1781.6|1778.6|40
1643978700000|2022-02-04 12:45:00|1782.5|1779.5|1782.5|1779.5|1783|1780|1781.6|1778.6|351
1643979000000|2022-02-04 12:50:00|1782.6|1779.6|1782|1779|1782.6|1779.6|1781|1778|184
1643979300000|2022-02-04 12:55:00|1782.5|1779.5|1781.6|1778.6|1783.5|1780.5|1780.6|1777.6|481
1643979600000|2022-02-04 13:00:00|1782.5|1779.5|1777.6|1774.6|1783.6|1780.6|1776.5|1773.5|630
1643979900000|2022-02-04 13:05:00|1778|1775|1780.7|1777.7|1781.7|1778.7|1778|1775|506
1643980200000|2022-02-04 13:10:00|1780.2|1777.2|1780.7|1777.7|1780.7|1777.7|1777.6|1774.6|1435
1643980500000|2022-02-04 13:15:00|1780.9|1777.9|1781.9|1778.9|1782|1779|1779.7|1776.7|1244
1643980800000|2022-02-04 13:20:00|1782|1779|1780|1777|1782|1779|1780|1777|460
1643981100000|2022-02-04 13:25:00|1780.5|1777.5|1777.9|1774.9|1781|1778|1777.4|1774.4|280
1643981400000|2022-02-04 13:30:00|1777.5|1774.5|1773.9|1770.9|1777.5|1774.5|1773.2|1770.2|1646
1643981700000|2022-02-04 13:35:00|1773.4|1770.4|1777|1774|1777|1774|1773.4|1770.4|1599
1643982000000|2022-02-04 13:40:00|1776.9|1773.9|1777.1|1774.1|1779|1776|1776|1773|368
1643982300000|2022-02-04 13:45:00|1777|1774|1778.6|1775.6|1780|1777|1777|1774|567
1643982600000|2022-02-04 13:50:00|1779.1|1776.1|1782.4|1779.4|1782.4|1779.4|1777.7|1774.7|775
1643982900000|2022-02-04 13:55:00|1781.4|1778.4|1780.5|1777.5|1782.6|1779.6|1779.5|1776.5|1613
1643983200000|2022-02-04 14:00:00|1781.5|1778.5|1784.4|1781.4|1785.5|1782.5|1781|1778|2185
1643983500000|2022-02-04 14:05:00|1783.5|1780.5|1787.5|1784.5|1787.7|1784.7|1783.5|1780.5|828
1643983800000|2022-02-04 14:10:00|1787.6|1784.6|1789.4|1786.4|1789.5|1786.5|1786.7|1783.7|1267
1643984100000|2022-02-04 14:15:00|1789|1786|1786.5|1783.5|1790.5|1787.5|1785.4|1782.4|580
1643984400000|2022-02-04 14:20:00|1787.4|1784.4|1787.4|1784.4|1787.4|1784.4|1785.5|1782.5|149
1643984700000|2022-02-04 14:25:00|1787.5|1784.5|1786.4|1783.4|1788.4|1785.4|1786.4|1783.4|245
1643985000000|2022-02-04 14:30:00|1786|1783|1786.5|1783.5|1788.4|1785.4|1785.4|1782.4|459
1643985300000|2022-02-04 14:35:00|1787|1784|1790.4|1787.4|1790.5|1787.5|1786.4|1783.4|1433
1643985600000|2022-02-04 14:40:00|1789.4|1786.4|1789.4|1786.4|1790.4|1787.4|1788.4|1785.4|576
1643985900000|2022-02-04 14:45:00|1789|1786|1786.1|1783.1|1789.4|1786.4|1785.8|1782.8|842
1643986200000|2022-02-04 14:50:00|1785.3|1782.3|1786.8|1783.8|1786.8|1783.8|1785.3|1782.3|351
1643986500000|2022-02-04 14:55:00|1786.4|1783.4|1785.3|1782.3|1788.3|1785.3|1784.8|1781.8|504
1643986800000|2022-02-04 15:00:00|1785.4|1782.4|1782.3|1779.3|1786.3|1783.3|1782.3|1779.3|283
1643987100000|2022-02-04 15:05:00|1781.3|1778.3|1782.3|1779.3|1783.3|1780.3|1780.8|1777.8|210
1643987400000|2022-02-04 15:10:00|1782.1|1779.1|1782.8|1779.8|1784.3|1781.3|1780.8|1777.8|233
1643987700000|2022-02-04 15:15:00|1782.3|1779.3|1779.4|1776.4|1782.3|1779.3|1778.4|1775.4|234
1643988000000|2022-02-04 15:20:00|1779.3|1776.3|1778.8|1775.8|1780.8|1777.8|1778.3|1775.3|350
1643988300000|2022-02-04 15:25:00|1778.9|1775.9|1777.4|1774.4|1779.4|1776.4|1777.4|1774.4|229
1643988600000|2022-02-04 15:30:00|1777.8|1774.8|1778.4|1775.4|1779.4|1776.4|1777.4|1774.4|179
1643988900000|2022-02-04 15:35:00|1778.5|1775.5|1777.3|1774.3|1780.4|1777.4|1776.3|1773.3|928
1643989200000|2022-02-04 15:40:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776.1|1773.1|249
1643989500000|2022-02-04 15:45:00|1775.7|1772.7|1777.7|1774.7|1778.1|1775.1|1775.7|1772.7|254
1643989800000|2022-02-04 15:50:00|1778.1|1775.1|1780.3|1777.3|1780.3|1777.3|1776.1|1773.1|581
1643990100000|2022-02-04 15:55:00|1781.1|1778.1|1784.8|1781.8|1785.3|1782.3|1781.1|1778.1|479
1643990400000|2022-02-04 16:00:00|1784.4|1781.4|1785|1782|1785.5|1782.5|1783.4|1780.4|806
1643990700000|2022-02-04 16:05:00|1785.4|1782.4|1784.7|1781.7|1787.5|1784.5|1784.7|1781.7|1257
1643991000000|2022-02-04 16:10:00|1784.5|1781.5|1783.5|1780.5|1785.7|1782.7|1781.5|1778.5|496
1643991300000|2022-02-04 16:15:00|1783.1|1780.1|1784.5|1781.5|1785.5|1782.5|1782.7|1779.7|113
1643991600000|2022-02-04 16:20:00|1784.7|1781.7|1784.5|1781.5|1785.5|1782.5|1784.5|1781.5|443
1643991900000|2022-02-04 16:25:00|1784.7|1781.7|1785.5|1782.5|1785.5|1782.5|1784.5|1781.5|253
1643992200000|2022-02-04 16:30:00|1784.7|1781.7|1785.7|1782.7|1785.7|1782.7|1784.5|1781.5|171
1643992500000|2022-02-04 16:35:00|1786.5|1783.5|1785.7|1782.7|1786.7|1783.7|1785.7|1782.7|241
1643992800000|2022-02-04 16:40:00|1785.5|1782.5|1785.7|1782.7|1785.7|1782.7|1783.7|1780.7|370
1643993100000|2022-02-04 16:45:00|1785.1|1782.1|1785.1|1782.1|1785.1|1782.1|1784.5|1781.5|194
1643993400000|2022-02-04 16:50:00|1785.5|1782.5|1784.6|1781.6|1785.5|1782.5|1784.5|1781.5|175
1643993700000|2022-02-04 16:55:00|1784.8|1781.8|1788.6|1785.6|1788.6|1785.6|1784.8|1781.8|281
1643994000000|2022-02-04 17:00:00|1788.8|1785.8|1789.6|1786.6|1789.6|1786.6|1788.6|1785.6|259
1643994300000|2022-02-04 17:05:00|1789.2|1786.2|1788.6|1785.6|1789.2|1786.2|1787.2|1784.2|289
1643994600000|2022-02-04 17:10:00|1787.6|1784.6|1788.2|1785.2|1788.6|1785.6|1787.6|1784.6|142
1643994900000|2022-02-04 17:15:00|1788.6|1785.6|1787.6|1784.6|1790.6|1787.6|1787.6|1784.6|544
1643995200000|2022-02-04 17:20:00|1787.2|1784.2|1789.6|1786.6|1789.6|1786.6|1786.6|1783.6|699
1643995500000|2022-02-04 17:25:00|1789.8|1786.8|1788.6|1785.6|1790.2|1787.2|1787.6|1784.6|257
1643995800000|2022-02-04 17:30:00|1788.5|1785.5|1785.8|1782.8|1788.5|1785.5|1785.6|1782.6|546
1643996100000|2022-02-04 17:35:00|1786.6|1783.6|1788.3|1785.3|1789.8|1786.8|1786.6|1783.6|613
1643996400000|2022-02-04 17:40:00|1787.8|1784.8|1786.8|1783.8|1788.8|1785.8|1786.3|1783.3|442
1643996700000|2022-02-04 17:45:00|1786.9|1783.9|1788.9|1785.9|1789.8|1786.8|1786.9|1783.9|932
1643997000000|2022-02-04 17:50:00|1789.9|1786.9|1786.9|1783.9|1791|1788|1785.9|1782.9|2697
1643997300000|2022-02-04 17:55:00|1786.8|1783.8|1783.8|1780.8|1786.9|1783.9|1783.3|1780.3|1388
1644222600000|2022-02-07 08:30:00|1781.9|1778.9|1786|1783|1786|1783|1781.9|1778.9|272
1644222900000|2022-02-07 08:35:00|1785.5|1782.5|1784.5|1781.5|1786|1783|1784.5|1781.5|143
1644223200000|2022-02-07 08:40:00|1784|1781|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|68
1644223500000|2022-02-07 08:45:00|1785.4|1782.4|1793.9|1790.9|1794.3|1791.3|1785.4|1782.4|443
1644223800000|2022-02-07 08:50:00|1793.8|1790.8|1793.2|1790.2|1794.8|1791.8|1793.2|1790.2|189
1644224100000|2022-02-07 08:55:00|1792.8|1789.8|1791.6|1788.6|1793.7|1790.7|1791.6|1788.6|246
1644224400000|2022-02-07 09:00:00|1792.1|1789.1|1791.1|1788.1|1792.6|1789.6|1790.6|1787.6|76
1644224700000|2022-02-07 09:05:00|1791|1788|1785.1|1782.1|1791|1788|1785.1|1782.1|48
1644225000000|2022-02-07 09:10:00|1784.7|1781.7|1782.6|1779.6|1786.1|1783.1|1781.6|1778.6|205
1644225300000|2022-02-07 09:15:00|1782.5|1779.5|1784|1781|1784|1781|1780.4|1777.4|266
1644225600000|2022-02-07 09:20:00|1783.6|1780.6|1782.4|1779.4|1784|1781|1782|1779|190
1644225900000|2022-02-07 09:25:00|1782|1779|1782|1779|1782|1779|1780|1777|101
1644226200000|2022-02-07 09:30:00|1781.6|1778.6|1777.4|1774.4|1781.6|1778.6|1777.4|1774.4|200
1644226500000|2022-02-07 09:35:00|1777.9|1774.9|1776.9|1773.9|1778.4|1775.4|1776.4|1773.4|87
1644226800000|2022-02-07 09:40:00|1777|1774|1777.4|1774.4|1777.9|1774.9|1776.4|1773.4|41
1644227100000|2022-02-07 09:45:00|1776.9|1773.9|1776.3|1773.3|1777.4|1774.4|1776.3|1773.3|64
1644227400000|2022-02-07 09:50:00|1775.4|1772.4|1777.5|1774.5|1778.4|1775.4|1775.4|1772.4|143
1644227700000|2022-02-07 09:55:00|1777.4|1774.4|1777.5|1774.5|1778.5|1775.5|1777|1774|62
1644228000000|2022-02-07 10:00:00|1777|1774|1776.5|1773.5|1777.5|1774.5|1776.5|1773.5|95
1644228300000|2022-02-07 10:05:00|1777.5|1774.5|1775.5|1772.5|1777.5|1774.5|1775.5|1772.5|62
1644228600000|2022-02-07 10:10:00|1776.4|1773.4|1775|1772|1776.5|1773.5|1774.5|1771.5|92
1644228900000|2022-02-07 10:15:00|1775.4|1772.4|1775|1772|1775.4|1772.4|1774.4|1771.4|89
1644229200000|2022-02-07 10:20:00|1774.5|1771.5|1775.5|1772.5|1776|1773|1774.5|1771.5|56
1644229500000|2022-02-07 10:25:00|1775.6|1772.6|1776.5|1773.5|1776.5|1773.5|1775.5|1772.5|27
1644229800000|2022-02-07 10:30:00|1777.5|1774.5|1778.5|1775.5|1778.5|1775.5|1777.5|1774.5|42
1644230100000|2022-02-07 10:35:00|1779.4|1776.4|1778.5|1775.5|1780.5|1777.5|1778.5|1775.5|61
1644230400000|2022-02-07 10:40:00|1778|1775|1778.5|1775.5|1779|1776|1778|1775|44
1644230700000|2022-02-07 10:45:00|1779|1776|1780.5|1777.5|1781.5|1778.5|1778.5|1775.5|118
1644231000000|2022-02-07 10:50:00|1779.5|1776.5|1776.5|1773.5|1779.5|1776.5|1776.5|1773.5|66
1644231300000|2022-02-07 10:55:00|1776.4|1773.4|1776.4|1773.4|1776.5|1773.5|1776.4|1773.4|48
1644231600000|2022-02-07 11:00:00|1776|1773|1776.4|1773.4|1777.4|1774.4|1775.5|1772.5|175
1644231900000|2022-02-07 11:05:00|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|1775.4|1772.4|79
1644232200000|2022-02-07 11:10:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|96
1644232500000|2022-02-07 11:15:00|1777.5|1774.5|1779.5|1776.5|1779.5|1776.5|1777.5|1774.5|82
1644232800000|2022-02-07 11:20:00|1780|1777|1779.5|1776.5|1780|1777|1778.5|1775.5|68
1644233100000|2022-02-07 11:25:00|1779.4|1776.4|1779.5|1776.5|1780.5|1777.5|1779|1776|78
1644233400000|2022-02-07 11:30:00|1779.4|1776.4|1778.4|1775.4|1779.4|1776.4|1778.4|1775.4|57
1644233700000|2022-02-07 11:35:00|1778|1775|1777.4|1774.4|1778.5|1775.5|1776.4|1773.4|56
1644234000000|2022-02-07 11:40:00|1777.3|1774.3|1778.4|1775.4|1778.4|1775.4|1777.3|1774.3|31
1644234300000|2022-02-07 11:45:00|1778.3|1775.3|1777.4|1774.4|1778.3|1775.3|1777.3|1774.3|33
1644234600000|2022-02-07 11:50:00|1777.9|1774.9|1778.4|1775.4|1778.4|1775.4|1777.4|1774.4|15
1644234900000|2022-02-07 11:55:00|1778.3|1775.3|1775.3|1772.3|1778.3|1775.3|1775.3|1772.3|327
1644235200000|2022-02-07 12:00:00|1775.7|1772.7|1775.3|1772.3|1776.3|1773.3|1775.3|1772.3|64
1644235500000|2022-02-07 12:05:00|1774.3|1771.3|1773.8|1770.8|1774.3|1771.3|1773.3|1770.3|113
1644235800000|2022-02-07 12:10:00|1774.3|1771.3|1772.4|1769.4|1774.4|1771.4|1772.3|1769.3|211
1644236100000|2022-02-07 12:15:00|1771.4|1768.4|1771.4|1768.4|1771.4|1768.4|1771.4|1768.4|30
1644236400000|2022-02-07 12:20:00|1772.4|1769.4|1773.4|1770.4|1774.8|1771.8|1772.4|1769.4|140
1644236700000|2022-02-07 12:25:00|1772.4|1769.4|1772.8|1769.8|1773.3|1770.3|1772.4|1769.4|86
1644237000000|2022-02-07 12:30:00|1772.4|1769.4|1773.4|1770.4|1773.4|1770.4|1772.4|1769.4|76
1644237300000|2022-02-07 12:35:00|1773.3|1770.3|1775.4|1772.4|1777.4|1774.4|1772.4|1769.4|109
1644237600000|2022-02-07 12:40:00|1776.3|1773.3|1777.4|1774.4|1778.3|1775.3|1776.3|1773.3|87
1644237900000|2022-02-07 12:45:00|1778.3|1775.3|1779.8|1776.8|1780.4|1777.4|1778.3|1775.3|77
1644238200000|2022-02-07 12:50:00|1779.4|1776.4|1778.8|1775.8|1779.4|1776.4|1777.8|1774.8|186
1644238500000|2022-02-07 12:55:00|1779.3|1776.3|1778.7|1775.7|1779.3|1776.3|1776.7|1773.7|138
1644238800000|2022-02-07 13:00:00|1779.2|1776.2|1775.2|1772.2|1779.3|1776.3|1774.2|1771.2|410
1644239100000|2022-02-07 13:05:00|1774.3|1771.3|1777.2|1774.2|1777.2|1774.2|1774.2|1771.2|298
1644239400000|2022-02-07 13:10:00|1777.3|1774.3|1780.2|1777.2|1780.3|1777.3|1777.2|1774.2|297
1644239700000|2022-02-07 13:15:00|1779.3|1776.3|1777.3|1774.3|1780.3|1777.3|1777.2|1774.2|154
1644240000000|2022-02-07 13:20:00|1777.2|1774.2|1782.3|1779.3|1782.3|1779.3|1777.2|1774.2|263
1644240300000|2022-02-07 13:25:00|1782.2|1779.2|1785.4|1782.4|1785.4|1782.4|1781.3|1778.3|539
1644240600000|2022-02-07 13:30:00|1784.9|1781.9|1782.5|1779.5|1784.9|1781.9|1782.5|1779.5|199
1644240900000|2022-02-07 13:35:00|1782.4|1779.4|1785.4|1782.4|1785.9|1782.9|1782.4|1779.4|320
1644241200000|2022-02-07 13:40:00|1785.5|1782.5|1782.5|1779.5|1785.5|1782.5|1782.5|1779.5|272
1644241500000|2022-02-07 13:45:00|1782.4|1779.4|1783.4|1780.4|1783.5|1780.5|1782.4|1779.4|299
1644241800000|2022-02-07 13:50:00|1782.9|1779.9|1784.5|1781.5|1784.5|1781.5|1782.5|1779.5|198
1644242100000|2022-02-07 13:55:00|1785.5|1782.5|1783.6|1780.6|1785.5|1782.5|1783.5|1780.5|439
1644242400000|2022-02-07 14:00:00|1783.5|1780.5|1784.5|1781.5|1784.6|1781.6|1783.5|1780.5|679
1644242700000|2022-02-07 14:05:00|1783.5|1780.5|1784.4|1781.4|1784.5|1781.5|1782.5|1779.5|182
1644243000000|2022-02-07 14:10:00|1784.5|1781.5|1782.4|1779.4|1784.5|1781.5|1782.4|1779.4|348
1644243300000|2022-02-07 14:15:00|1781.9|1778.9|1779.3|1776.3|1781.9|1778.9|1778.8|1775.8|204
1644243600000|2022-02-07 14:20:00|1778.3|1775.3|1778.3|1775.3|1778.8|1775.8|1777.8|1774.8|250
1644243900000|2022-02-07 14:25:00|1777.3|1774.3|1778.3|1775.3|1778.4|1775.4|1777.3|1774.3|265
1644244200000|2022-02-07 14:30:00|1779.3|1776.3|1777.3|1774.3|1779.3|1776.3|1776.3|1773.3|385
1644244500000|2022-02-07 14:35:00|1778.3|1775.3|1778.1|1775.1|1779.1|1776.1|1776.3|1773.3|760
1644244800000|2022-02-07 14:40:00|1778|1775|1774.9|1771.9|1778|1775|1773|1770|1572
1644245100000|2022-02-07 14:45:00|1774.8|1771.8|1779|1776|1779.1|1776.1|1773.9|1770.9|806
1644245400000|2022-02-07 14:50:00|1779.1|1776.1|1778.6|1775.6|1780.3|1777.3|1778.1|1775.1|497
1644245700000|2022-02-07 14:55:00|1780.1|1777.1|1781.3|1778.3|1781.3|1778.3|1780.1|1777.1|348
1644246000000|2022-02-07 15:00:00|1781.7|1778.7|1782|1779|1782.9|1779.9|1778.5|1775.5|979
1644246300000|2022-02-07 15:05:00|1782.1|1779.1|1782|1779|1782.6|1779.6|1781.1|1778.1|236
1644246600000|2022-02-07 15:10:00|1782.1|1779.1|1780.1|1777.1|1782.1|1779.1|1779|1776|328
1644246900000|2022-02-07 15:15:00|1780|1777|1779.1|1776.1|1781.1|1778.1|1779.1|1776.1|814
1644247200000|2022-02-07 15:20:00|1781.1|1778.1|1781.1|1778.1|1782.3|1779.3|1780.3|1777.3|201
1644247500000|2022-02-07 15:25:00|1780.3|1777.3|1779|1776|1780.3|1777.3|1779|1776|408
1644247800000|2022-02-07 15:30:00|1778|1775|1781|1778|1782|1779|1778|1775|353
1644248100000|2022-02-07 15:35:00|1780.9|1777.9|1779.5|1776.5|1781|1778|1779|1776|332
1644248400000|2022-02-07 15:40:00|1779.9|1776.9|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|724
1644248700000|2022-02-07 15:45:00|1778|1775|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|279
1644249000000|2022-02-07 15:50:00|||||||||334
1644249300000|2022-02-07 15:55:00|||||||||194
1644249600000|2022-02-07 16:00:00|1778.9|1775.9|1778.9|1775.9|1779|1776|1778|1775|597
1644249900000|2022-02-07 16:05:00|1779.9|1776.9|1778.8|1775.8|1779.9|1776.9|1778.8|1775.8|476
1644250200000|2022-02-07 16:10:00|1777.8|1774.8|1777.8|1774.8|1777.8|1774.8|1777.3|1774.3|276
1644250500000|2022-02-07 16:15:00|1777.3|1774.3|1778.8|1775.8|1778.8|1775.8|1777.3|1774.3|423
1644250800000|2022-02-07 16:20:00|1779.8|1776.8|1779.8|1776.8|1780.8|1777.8|1779.8|1776.8|408
1644251100000|2022-02-07 16:25:00|1780.8|1777.8|1779.8|1776.8|1781.8|1778.8|1779.8|1776.8|538
1644251400000|2022-02-07 16:30:00|1779.3|1776.3|1777.7|1774.7|1779.3|1776.3|1776.8|1773.8|1573
1644251700000|2022-02-07 16:35:00|1776.8|1773.8|1777.2|1774.2|1778.8|1775.8|1776.8|1773.8|795
1644252000000|2022-02-07 16:40:00|1777.7|1774.7|1776.8|1773.8|1777.7|1774.7|1775.8|1772.8|381
1644252300000|2022-02-07 16:45:00|1776.7|1773.7|1775.7|1772.7|1776.8|1773.8|1775.7|1772.7|685
1644252600000|2022-02-07 16:50:00|1775.6|1772.6|1772.6|1769.6|1775.6|1772.6|1772.1|1769.1|1269
1644252900000|2022-02-07 16:55:00|1772.7|1769.7|1775.7|1772.7|1776.7|1773.7|1772.6|1769.6|1016
1644253200000|2022-02-07 17:00:00|1774.8|1771.8|1774.9|1771.9|1775.3|1772.3|1773.8|1770.8|379
1644253500000|2022-02-07 17:05:00|1775|1772|1774.8|1771.8|1776.9|1773.9|1774.8|1771.8|740
1644253800000|2022-02-07 17:10:00|1775.7|1772.7|1772.7|1769.7|1775.8|1772.8|1772.7|1769.7|227
1644254100000|2022-02-07 17:15:00|1771.7|1768.7|1772.7|1769.7|1772.7|1769.7|1771.7|1768.7|477
1644254400000|2022-02-07 17:20:00|1773.2|1770.2|1772.7|1769.7|1773.7|1770.7|1772.7|1769.7|292
1644254700000|2022-02-07 17:25:00|1771.7|1768.7|1772.7|1769.7|1772.7|1769.7|1770.7|1767.7|999
1644255000000|2022-02-07 17:30:00|1772.2|1769.2|1770.8|1767.8|1772.2|1769.2|1770.8|1767.8|706
1644255300000|2022-02-07 17:35:00|1770.9|1767.9|1773|1770|1773.4|1770.4|1770.9|1767.9|1235
1644255600000|2022-02-07 17:40:00|1773.1|1770.1|1774.1|1771.1|1774.1|1771.1|1773|1770|705
1644255900000|2022-02-07 17:45:00|1774|1771|1774.2|1771.2|1776|1773|1772.1|1769.1|1218
1644256200000|2022-02-07 17:50:00|1775.2|1772.2|1775.1|1772.1|1777.7|1774.7|1773.1|1770.1|4702
1644256500000|2022-02-07 17:55:00|1775.2|1772.2|1773.6|1770.6|1776.2|1773.2|1772.7|1769.7|2060
1644309000000|2022-02-08 08:30:00|1774.4|1771.4|1774.5|1771.5|1774.5|1771.5|1770|1767|215
1644309300000|2022-02-08 08:35:00|1775|1772|1775|1772|1775|1772|1773|1770|78
1644309600000|2022-02-08 08:40:00|1775.1|1772.1|1773.9|1770.9|1775.4|1772.4|1773.9|1770.9|215
1644309900000|2022-02-08 08:45:00|1774|1771|1774.9|1771.9|1776.4|1773.4|1773.9|1770.9|172
1644310200000|2022-02-08 08:50:00|1774.4|1771.4|1769.7|1766.7|1774.4|1771.4|1769.7|1766.7|156
1644310500000|2022-02-08 08:55:00|1768.7|1765.7|1766.6|1763.6|1769.7|1766.7|1766.6|1763.6|721
1644310800000|2022-02-08 09:00:00|1766.1|1763.1|1765.2|1762.2|1767.7|1764.7|1764.7|1761.7|89
1644311100000|2022-02-08 09:05:00|1765.6|1762.6|1765.7|1762.7|1767.7|1764.7|1765.6|1762.6|120
1644311400000|2022-02-08 09:10:00|1766.7|1763.7|1763.7|1760.7|1766.7|1763.7|1763.7|1760.7|163
1644311700000|2022-02-08 09:15:00|1764.2|1761.2|1765.7|1762.7|1765.7|1762.7|1763.7|1760.7|49
1644312000000|2022-02-08 09:20:00|1766.2|1763.2|1768.2|1765.2|1768.6|1765.6|1765.7|1762.7|44
1644312300000|2022-02-08 09:25:00|1767.7|1764.7|1767.2|1764.2|1767.7|1764.7|1766.6|1763.6|48
1644312600000|2022-02-08 09:30:00|1767.6|1764.6|1767.7|1764.7|1768.7|1765.7|1767.2|1764.2|19
1644312900000|2022-02-08 09:35:00|1767.2|1764.2|1766.7|1763.7|1767.7|1764.7|1766.7|1763.7|29
1644313200000|2022-02-08 09:40:00|1767.2|1764.2|1766.7|1763.7|1768.7|1765.7|1766.7|1763.7|29
1644313500000|2022-02-08 09:45:00|1766.6|1763.6|1767.7|1764.7|1768.2|1765.2|1766.6|1763.6|60
1644313800000|2022-02-08 09:50:00|1767.2|1764.2|1765.7|1762.7|1767.2|1764.2|1765.7|1762.7|30
1644314100000|2022-02-08 09:55:00|1765.6|1762.6|1765.7|1762.7|1765.7|1762.7|1764.6|1761.6|132
1644314400000|2022-02-08 10:00:00|1765.2|1762.2|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|105
1644314700000|2022-02-08 10:05:00|1763.7|1760.7|1763.7|1760.7|1763.7|1760.7|1763.7|1760.7|48
1644315000000|2022-02-08 10:10:00|1764.7|1761.7|1764.7|1761.7|1764.7|1761.7|1763.7|1760.7|139
1644315300000|2022-02-08 10:15:00|1763.8|1760.8|1764.8|1761.8|1764.8|1761.8|1763.8|1760.8|51
1644315600000|2022-02-08 10:20:00|1764.3|1761.3|1757.6|1754.6|1764.3|1761.3|1757.1|1754.1|287
1644315900000|2022-02-08 10:25:00|1757.1|1754.1|1758.6|1755.6|1759.6|1756.6|1756.6|1753.6|278
1644316200000|2022-02-08 10:30:00|1759.6|1756.6|1760.6|1757.6|1760.6|1757.6|1757.7|1754.7|515
1644316500000|2022-02-08 10:35:00|1760.5|1757.5|1760.6|1757.6|1760.6|1757.6|1759.6|1756.6|62
1644316800000|2022-02-08 10:40:00|1760.5|1757.5|1759.6|1756.6|1760.6|1757.6|1759.6|1756.6|82
1644317100000|2022-02-08 10:45:00|1760.2|1757.2|1761.7|1758.7|1761.7|1758.7|1759.7|1756.7|252
1644317400000|2022-02-08 10:50:00|1760.7|1757.7|1761.7|1758.7|1762.7|1759.7|1760.7|1757.7|92
1644317700000|2022-02-08 10:55:00|1761.6|1758.6|1761.7|1758.7|1762.7|1759.7|1760.7|1757.7|112
1644318000000|2022-02-08 11:00:00|1762.2|1759.2|1759.7|1756.7|1762.2|1759.2|1759.6|1756.6|48
1644318300000|2022-02-08 11:05:00|1759.2|1756.2|1758.7|1755.7|1760.2|1757.2|1758.7|1755.7|58
1644318600000|2022-02-08 11:10:00|1758.2|1755.2|1758.2|1755.2|1758.7|1755.7|1757.7|1754.7|162
1644318900000|2022-02-08 11:15:00|1757.7|1754.7|1757.7|1754.7|1758.2|1755.2|1757.7|1754.7|17
1644319200000|2022-02-08 11:20:00|1758.2|1755.2|1759.7|1756.7|1759.7|1756.7|1758.2|1755.2|67
1644319500000|2022-02-08 11:25:00|1759.8|1756.8|1760.7|1757.7|1760.7|1757.7|1758.7|1755.7|93
1644319800000|2022-02-08 11:30:00|1761.7|1758.7|1760.7|1757.7|1761.7|1758.7|1760.7|1757.7|10
1644320100000|2022-02-08 11:35:00|1760.8|1757.8|1761.7|1758.7|1761.7|1758.7|1760.7|1757.7|91
1644320400000|2022-02-08 11:40:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|48
1644320700000|2022-02-08 11:45:00|1762.3|1759.3|1762.2|1759.2|1763.7|1760.7|1761.7|1758.7|74
1644321000000|2022-02-08 11:50:00|1762.3|1759.3|1763.8|1760.8|1763.8|1760.8|1761.7|1758.7|182
1644321300000|2022-02-08 11:55:00|1763.7|1760.7|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|61
1644321600000|2022-02-08 12:00:00|1762.4|1759.4|1763.8|1760.8|1763.8|1760.8|1761.8|1758.8|71
1644321900000|2022-02-08 12:05:00|1763.3|1760.3|1764.7|1761.7|1764.8|1761.8|1762.8|1759.8|42
1644322200000|2022-02-08 12:10:00|1764.8|1761.8|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|73
1644322500000|2022-02-08 12:15:00|1762.7|1759.7|1762.8|1759.8|1762.8|1759.8|1761.8|1758.8|16
1644322800000|2022-02-08 12:20:00|1762.9|1759.9|1762.8|1759.8|1762.9|1759.9|1762.8|1759.8|36
1644323100000|2022-02-08 12:25:00|1763.8|1760.8|1761.8|1758.8|1763.8|1760.8|1761.8|1758.8|43
1644323400000|2022-02-08 12:30:00|1761.7|1758.7|1758.7|1755.7|1761.7|1758.7|1758.7|1755.7|293
1644323700000|2022-02-08 12:35:00|1759.7|1756.7|1760.8|1757.8|1760.8|1757.8|1758.7|1755.7|213
1644324000000|2022-02-08 12:40:00|1761.3|1758.3|1760.8|1757.8|1761.3|1758.3|1759.8|1756.8|84
1644324300000|2022-02-08 12:45:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1760.8|1757.8|103
1644324600000|2022-02-08 12:50:00|1760.8|1757.8|1761.2|1758.2|1761.7|1758.7|1759.8|1756.8|118
1644324900000|2022-02-08 12:55:00|1760.7|1757.7|1760.6|1757.6|1761.7|1758.7|1760.6|1757.6|413
1644325200000|2022-02-08 13:00:00|1761.6|1758.6|1760.7|1757.7|1761.6|1758.6|1760.2|1757.2|279
1644325500000|2022-02-08 13:05:00|1761.2|1758.2|1760.7|1757.7|1761.2|1758.2|1759.7|1756.7|83
1644325800000|2022-02-08 13:10:00|1760.2|1757.2|1757.7|1754.7|1760.2|1757.2|1756.7|1753.7|714
1644326100000|2022-02-08 13:15:00|1757.6|1754.6|1756.7|1753.7|1759.7|1756.7|1756.7|1753.7|735
1644326400000|2022-02-08 13:20:00|1755.8|1752.8|1760.9|1757.9|1760.9|1757.9|1755.7|1752.7|709
1644326700000|2022-02-08 13:25:00|1760.8|1757.8|1762|1759|1762.9|1759.9|1760.8|1757.8|480
1644327000000|2022-02-08 13:30:00|1763|1760|1762|1759|1763.5|1760.5|1760.9|1757.9|751
1644327300000|2022-02-08 13:35:00|1761.5|1758.5|1765|1762|1765|1762|1761|1758|459
1644327600000|2022-02-08 13:40:00|1764.1|1761.1|1767.1|1764.1|1767.1|1764.1|1764|1761|492
1644327900000|2022-02-08 13:45:00|1768|1765|1777.4|1774.4|1779.4|1776.4|1766.6|1763.6|2445
1644328200000|2022-02-08 13:50:00|1776.8|1773.8|1778.2|1775.2|1780.2|1777.2|1774.8|1771.8|536
1644328500000|2022-02-08 13:55:00|1777.7|1774.7|1776.2|1773.2|1777.7|1774.7|1775.2|1772.2|615
1644328800000|2022-02-08 14:00:00|1776.1|1773.1|1776.2|1773.2|1779.1|1776.1|1775.7|1772.7|366
1644329100000|2022-02-08 14:05:00|1776.4|1773.4|1776.4|1773.4|1777.8|1774.8|1776.4|1773.4|258
1644329400000|2022-02-08 14:10:00|1776.2|1773.2|1771.3|1768.3|1776.2|1773.2|1771.3|1768.3|351
1644329700000|2022-02-08 14:15:00|1771.5|1768.5|1772.2|1769.2|1772.3|1769.3|1771.3|1768.3|221
1644330000000|2022-02-08 14:20:00|1770.7|1767.7|1769.6|1766.6|1770.7|1767.7|1768.1|1765.1|388
1644330300000|2022-02-08 14:25:00|1770.1|1767.1|1766.2|1763.2|1771.1|1768.1|1766.2|1763.2|227
1644330600000|2022-02-08 14:30:00|1766.1|1763.1|1766.2|1763.2|1768.2|1765.2|1765.1|1762.1|530
1644330900000|2022-02-08 14:35:00|1767.2|1764.2|1768.2|1765.2|1768.7|1765.7|1767.1|1764.1|237
1644331200000|2022-02-08 14:40:00|1768.1|1765.1|1765.2|1762.2|1768.2|1765.2|1765.2|1762.2|164
1644331500000|2022-02-08 14:45:00|1765.7|1762.7|1769.2|1766.2|1769.2|1766.2|1765.7|1762.7|166
1644331800000|2022-02-08 14:50:00|1769.1|1766.1|1770.1|1767.1|1771.2|1768.2|1768.2|1765.2|223
1644332100000|2022-02-08 14:55:00|1770.2|1767.2|1768.1|1765.1|1770.7|1767.7|1768.1|1765.1|350
1644332400000|2022-02-08 15:00:00|1768|1765|1770.1|1767.1|1770.1|1767.1|1767.1|1764.1|420
1644332700000|2022-02-08 15:05:00|1770.2|1767.2|1772.1|1769.1|1773.1|1770.1|1770.2|1767.2|494
1644333000000|2022-02-08 15:10:00|1772.6|1769.6|1772.2|1769.2|1773.2|1770.2|1772.2|1769.2|277
1644333300000|2022-02-08 15:15:00|1772.3|1769.3|1772.2|1769.2|1774.2|1771.2|1772.2|1769.2|603
1644333600000|2022-02-08 15:20:00|1773.1|1770.1|1771.2|1768.2|1774.2|1771.2|1771.2|1768.2|239
1644333900000|2022-02-08 15:25:00|1772.1|1769.1|1770.1|1767.1|1772.1|1769.1|1769.2|1766.2|368
1644334200000|2022-02-08 15:30:00|1769.7|1766.7|1767.6|1764.6|1770.1|1767.1|1767.1|1764.1|412
1644334500000|2022-02-08 15:35:00|1767.1|1764.1|1769.1|1766.1|1769.1|1766.1|1767|1764|275
1644334800000|2022-02-08 15:40:00|1770.1|1767.1|1767.1|1764.1|1770.1|1767.1|1766.1|1763.1|379
1644335100000|2022-02-08 15:45:00|1767.2|1764.2|1769.1|1766.1|1769.1|1766.1|1767.2|1764.2|175
1644335400000|2022-02-08 15:50:00|1768.1|1765.1|1768.1|1765.1|1770.1|1767.1|1768.1|1765.1|292
1644335700000|2022-02-08 15:55:00|1768|1765|1767.1|1764.1|1768|1765|1766.1|1763.1|278
1644336000000|2022-02-08 16:00:00|1767.6|1764.6|1772.2|1769.2|1772.2|1769.2|1767.1|1764.1|520
1644336300000|2022-02-08 16:05:00|1772.7|1769.7|1776.3|1773.3|1776.3|1773.3|1772.2|1769.2|2406
1644336600000|2022-02-08 16:10:00|1776.2|1773.2|1774.3|1771.3|1777.3|1774.3|1773.3|1770.3|566
1644336900000|2022-02-08 16:15:00|1774.2|1771.2|1774.3|1771.3|1775.3|1772.3|1772.2|1769.2|360
1644337200000|2022-02-08 16:20:00|1773.3|1770.3|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|442
1644337500000|2022-02-08 16:25:00|1774.2|1771.2|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|290
1644337800000|2022-02-08 16:30:00|1774.2|1771.2|1773.2|1770.2|1775.2|1772.2|1773.2|1770.2|401
1644338100000|2022-02-08 16:35:00|1774.1|1771.1|1774.1|1771.1|1775.1|1772.1|1772.2|1769.2|730
1644338400000|2022-02-08 16:40:00|1774.2|1771.2|1776.1|1773.1|1776.1|1773.1|1774.1|1771.1|319
1644338700000|2022-02-08 16:45:00|1776.2|1773.2|1776.1|1773.1|1778.1|1775.1|1775.7|1772.7|416
1644339000000|2022-02-08 16:50:00|1776|1773|1775.1|1772.1|1776.1|1773.1|1774|1771|341
1644339300000|2022-02-08 16:55:00|1776.1|1773.1|1775.2|1772.2|1778.1|1775.1|1775.2|1772.2|322
1644339600000|2022-02-08 17:00:00|1775.7|1772.7|1774.1|1771.1|1776.2|1773.2|1774.1|1771.1|317
1644339900000|2022-02-08 17:05:00|1775.1|1772.1|1774.1|1771.1|1776.1|1773.1|1774.1|1771.1|258
1644340200000|2022-02-08 17:10:00|1774.5|1771.5|1774.5|1771.5|1775.1|1772.1|1773.5|1770.5|543
1644340500000|2022-02-08 17:15:00|1775.1|1772.1|1774|1771|1775.5|1772.5|1773|1770|328
1644340800000|2022-02-08 17:20:00|1775|1772|1773|1770|1775|1772|1773|1770|350
1644341100000|2022-02-08 17:25:00|1773.4|1770.4|1777|1774|1777.4|1774.4|1773|1770|396
1644341400000|2022-02-08 17:30:00|1776|1773|1774|1771|1777|1774|1774|1771|348
1644341700000|2022-02-08 17:35:00|1775|1772|1776|1773|1776|1773|1774|1771|464
1644342000000|2022-02-08 17:40:00|1776.4|1773.4|1776|1773|1777|1774|1775|1772|282
1644342300000|2022-02-08 17:45:00|1776.4|1773.4|1775.5|1772.5|1776.4|1773.4|1772.9|1769.9|1407
1644342600000|2022-02-08 17:50:00|1776.1|1773.1|1777.8|1774.8|1778.8|1775.8|1775.1|1772.1|5303
1644342900000|2022-02-08 17:55:00|1778.3|1775.3|1777.3|1774.3|1778.8|1775.8|1775.3|1772.3|1434
1644395400000|2022-02-09 08:30:00|1778.6|1775.6|1782.1|1779.1|1783.1|1780.1|1774.6|1771.6|443
1644395700000|2022-02-09 08:35:00|1782.6|1779.6|1786.6|1783.6|1786.6|1783.6|1782.1|1779.1|157
1644396000000|2022-02-09 08:40:00|1783.1|1780.1|1786.2|1783.2|1787.2|1784.2|1782.6|1779.6|444
1644396300000|2022-02-09 08:45:00|1786.6|1783.6|1780.7|1777.7|1787.2|1784.2|1780.7|1777.7|114
1644396600000|2022-02-09 08:50:00|1780.2|1777.2|1778.6|1775.6|1781.6|1778.6|1778.6|1775.6|137
1644396900000|2022-02-09 08:55:00|1779.6|1776.6|1778.6|1775.6|1780.5|1777.5|1778.6|1775.6|68
1644397200000|2022-02-09 09:00:00|1779.5|1776.5|1778.6|1775.6|1781|1778|1778.6|1775.6|200
1644397500000|2022-02-09 09:05:00|1778.5|1775.5|1773.6|1770.6|1778.6|1775.6|1773.5|1770.5|134
1644397800000|2022-02-09 09:10:00|1773.1|1770.1|1772.6|1769.6|1773.6|1770.6|1772.6|1769.6|51
1644398100000|2022-02-09 09:15:00|1773.6|1770.6|1775.6|1772.6|1776.5|1773.5|1773.6|1770.6|101
1644398400000|2022-02-09 09:20:00|1775.1|1772.1|1774.5|1771.5|1775.1|1772.1|1774.1|1771.1|54
1644398700000|2022-02-09 09:25:00|1774.1|1771.1|1775.5|1772.5|1775.5|1772.5|1774.1|1771.1|25
1644399000000|2022-02-09 09:30:00|1775.6|1772.6|1775.6|1772.6|1775.6|1772.6|1774.6|1771.6|156
1644399300000|2022-02-09 09:35:00|1775.5|1772.5|1777.6|1774.6|1778.5|1775.5|1775.5|1772.5|36
1644399600000|2022-02-09 09:40:00|1777.5|1774.5|1777.1|1774.1|1777.5|1774.5|1777.1|1774.1|110
1644399900000|2022-02-09 09:45:00|1777.5|1774.5|1778.5|1775.5|1778.6|1775.6|1777.5|1774.5|132
1644400200000|2022-02-09 09:50:00|||||||||50
1644400500000|2022-02-09 09:55:00|1779.5|1776.5|1777.5|1774.5|1779.6|1776.6|1777.5|1774.5|36
1644400800000|2022-02-09 10:00:00|1778|1775|1780.5|1777.5|1780.5|1777.5|1778|1775|42
1644401100000|2022-02-09 10:05:00|1780.1|1777.1|1779.6|1776.6|1780.5|1777.5|1779.5|1776.5|39
1644401400000|2022-02-09 10:10:00|1779.5|1776.5|1781.6|1778.6|1781.6|1778.6|1779.5|1776.5|31
1644401700000|2022-02-09 10:15:00|1780.6|1777.6|1781.1|1778.1|1781.6|1778.6|1780.6|1777.6|192
1644402000000|2022-02-09 10:20:00|1780.6|1777.6|1781.6|1778.6|1781.6|1778.6|1780.6|1777.6|589
1644402300000|2022-02-09 10:25:00|||||||||14
1644402600000|2022-02-09 10:30:00|1782.6|1779.6|1782.7|1779.7|1784.7|1781.7|1782.6|1779.6|443
1644402900000|2022-02-09 10:35:00|1783.6|1780.6|1784.7|1781.7|1785.7|1782.7|1783.6|1780.6|1158
1644403200000|2022-02-09 10:40:00|1784.8|1781.8|1786.7|1783.7|1787.2|1784.2|1784.7|1781.7|297
1644403500000|2022-02-09 10:45:00|1785.7|1782.7|1785.8|1782.8|1787.8|1784.8|1785.7|1782.7|710
1644403800000|2022-02-09 10:50:00|1786.7|1783.7|1785.8|1782.8|1786.7|1783.7|1785.8|1782.8|31
1644404100000|2022-02-09 10:55:00|1785.7|1782.7|1785.8|1782.8|1785.8|1782.8|1785.7|1782.7|43
1644404400000|2022-02-09 11:00:00|||||||||36
1644404700000|2022-02-09 11:05:00|1785.7|1782.7|1785.7|1782.7|1785.8|1782.8|1785.3|1782.3|31
1644405000000|2022-02-09 11:10:00|1784.7|1781.7|1784.8|1781.8|1785.7|1782.7|1784.7|1781.7|200
1644405300000|2022-02-09 11:15:00|1784.3|1781.3|1787.4|1784.4|1787.8|1784.8|1784.3|1781.3|751
1644405600000|2022-02-09 11:20:00|1786.9|1783.9|1786.9|1783.9|1788.4|1785.4|1786.8|1783.8|90
1644405900000|2022-02-09 11:25:00|1786.8|1783.8|1788.4|1785.4|1788.9|1785.9|1786.8|1783.8|139
1644406200000|2022-02-09 11:30:00|1788.8|1785.8|1790.1|1787.1|1791.1|1788.1|1787.9|1784.9|1541
1644406500000|2022-02-09 11:35:00|1790|1787|1791.2|1788.2|1791.2|1788.2|1789.6|1786.6|810
1644406800000|2022-02-09 11:40:00|1792.2|1789.2|1792.2|1789.2|1793.2|1790.2|1792.2|1789.2|350
1644407100000|2022-02-09 11:45:00|1794.2|1791.2|1794.3|1791.3|1795.4|1792.4|1793.3|1790.3|1063
1644407400000|2022-02-09 11:50:00|1795.3|1792.3|1795.2|1792.2|1796.3|1793.3|1795.2|1792.2|389
1644407700000|2022-02-09 11:55:00|1794.8|1791.8|1798.4|1795.4|1798.4|1795.4|1794.2|1791.2|392
1644408000000|2022-02-09 12:00:00|1797.4|1794.4|1799.3|1796.3|1799.4|1796.4|1797.4|1794.4|739
1644408300000|2022-02-09 12:05:00|1799.2|1796.2|1798.3|1795.3|1799.3|1796.3|1798.2|1795.2|216
1644408600000|2022-02-09 12:10:00|1797.3|1794.3|1798.3|1795.3|1798.8|1795.8|1797.3|1794.3|551
1644408900000|2022-02-09 12:15:00|1798.2|1795.2|1795.2|1792.2|1798.2|1795.2|1795.2|1792.2|576
1644409200000|2022-02-09 12:20:00|1795.1|1792.1|1796.2|1793.2|1797.1|1794.1|1794.7|1791.7|229
1644409500000|2022-02-09 12:25:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|145
1644409800000|2022-02-09 12:30:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795.7|1792.7|144
1644410100000|2022-02-09 12:35:00|1796.1|1793.1|1796.2|1793.2|1796.3|1793.3|1794.2|1791.2|649
1644410400000|2022-02-09 12:40:00|1796.3|1793.3|1796.2|1793.2|1797.3|1794.3|1795.3|1792.3|277
1644410700000|2022-02-09 12:45:00|1797.2|1794.2|1798.3|1795.3|1798.3|1795.3|1797.2|1794.2|242
1644411000000|2022-02-09 12:50:00|1797.3|1794.3|1797.3|1794.3|1798.3|1795.3|1797.3|1794.3|538
1644411300000|2022-02-09 12:55:00|1797.8|1794.8|1796.2|1793.2|1798.8|1795.8|1796.2|1793.2|271
1644411600000|2022-02-09 13:00:00|1796.3|1793.3|1798.2|1795.2|1798.2|1795.2|1796.3|1793.3|555
1644411900000|2022-02-09 13:05:00|1798.1|1795.1|1795.1|1792.1|1798.1|1795.1|1795.1|1792.1|2172
1644412200000|2022-02-09 13:10:00|1795.5|1792.5|1798.1|1795.1|1798.1|1795.1|1795.1|1792.1|1507
1644412500000|2022-02-09 13:15:00|1797.6|1794.6|1796.1|1793.1|1797.6|1794.6|1796.1|1793.1|422
1644412800000|2022-02-09 13:20:00|1796|1793|1794.1|1791.1|1796|1793|1794|1791|559
1644413100000|2022-02-09 13:25:00|1795.1|1792.1|1797|1794|1797|1794|1795.1|1792.1|494
1644413400000|2022-02-09 13:30:00|1798|1795|1799.2|1796.2|1799.2|1796.2|1798|1795|608
1644413700000|2022-02-09 13:35:00|1800.1|1797.1|1801.6|1798.6|1803.2|1800.2|1800.1|1797.1|986
1644414000000|2022-02-09 13:40:00|1802.1|1799.1|1803.1|1800.1|1803.6|1800.6|1802.1|1799.1|407
1644414300000|2022-02-09 13:45:00|1802.1|1799.1|1803.2|1800.2|1804.1|1801.1|1802.1|1799.1|688
1644414600000|2022-02-09 13:50:00|1802.7|1799.7|1805.7|1802.7|1805.8|1802.8|1802.3|1799.3|4038
1644414900000|2022-02-09 13:55:00|1805.8|1802.8|1804.6|1801.6|1806.7|1803.7|1803.5|1800.5|2701
1644415200000|2022-02-09 14:00:00|1805.6|1802.6|1805.7|1802.7|1806.7|1803.7|1804.5|1801.5|3952
1644415500000|2022-02-09 14:05:00|1805.8|1802.8|1805.8|1802.8|1805.8|1802.8|1805.7|1802.7|1200
1644415800000|2022-02-09 14:10:00|1805.7|1802.7|1802.8|1799.8|1805.8|1802.8|1802.8|1799.8|531
1644416100000|2022-02-09 14:15:00|1803.2|1800.2|1804.8|1801.8|1804.8|1801.8|1802.8|1799.8|392
1644416400000|2022-02-09 14:20:00|1804.7|1801.7|1801.7|1798.7|1804.8|1801.8|1801.7|1798.7|724
1644416700000|2022-02-09 14:25:00|1802.7|1799.7|1803.8|1800.8|1804.7|1801.7|1801.7|1798.7|1182
1644417000000|2022-02-09 14:30:00|1803.3|1800.3|1804.7|1801.7|1805.7|1802.7|1802.8|1799.8|687
1644417300000|2022-02-09 14:35:00|1803.7|1800.7|1804.7|1801.7|1804.8|1801.8|1801.7|1798.7|1180
1644417600000|2022-02-09 14:40:00|1804.8|1801.8|1804.8|1801.8|1805.7|1802.7|1804.8|1801.8|531
1644417900000|2022-02-09 14:45:00|1804.7|1801.7|1803.8|1800.8|1804.7|1801.7|1803.2|1800.2|565
1644418200000|2022-02-09 14:50:00|1803.9|1800.9|1804.1|1801.1|1805.1|1802.1|1803.9|1800.9|4860
1644418500000|2022-02-09 14:55:00|1804.2|1801.2|1804.2|1801.2|1804.6|1801.6|1803.2|1800.2|692
1644418800000|2022-02-09 15:00:00|1804.6|1801.6|1804.1|1801.1|1805.1|1802.1|1804.1|1801.1|663
1644419100000|2022-02-09 15:05:00|1804.2|1801.2|1804.6|1801.6|1805.1|1802.1|1804|1801|2278
1644419400000|2022-02-09 15:10:00|1805.1|1802.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|410
1644419700000|2022-02-09 15:15:00|1804.2|1801.2|1808.4|1805.4|1809.4|1806.4|1804.1|1801.1|3065
1644420000000|2022-02-09 15:20:00|1808.8|1805.8|1808.3|1805.3|1810.5|1807.5|1807.3|1804.3|4222
1644420300000|2022-02-09 15:25:00|1811.5|1808.5|1810.6|1807.6|1811.7|1808.7|1810.1|1807.1|5264
1644420600000|2022-02-09 15:30:00|1810.1|1807.1|1810.7|1807.7|1811.7|1808.7|1809.6|1806.6|3543
1644420900000|2022-02-09 15:35:00|1810.8|1807.8|1805.7|1802.7|1810.8|1807.8|1805.6|1802.6|1269
1644421200000|2022-02-09 15:40:00|1805.8|1802.8|1804.6|1801.6|1805.8|1802.8|1802.5|1799.5|1851
1644421500000|2022-02-09 15:45:00|1804.5|1801.5|1803.5|1800.5|1805.6|1802.6|1803.5|1800.5|1293
1644421800000|2022-02-09 15:50:00|1803.6|1800.6|1802.5|1799.5|1804.5|1801.5|1800.6|1797.6|793
1644422100000|2022-02-09 15:55:00|1802.6|1799.6|1803.5|1800.5|1804.5|1801.5|1802.6|1799.6|394
1644422400000|2022-02-09 16:00:00|1803.6|1800.6|1805.5|1802.5|1805.6|1802.6|1803.6|1800.6|714
1644422700000|2022-02-09 16:05:00|1804.5|1801.5|1806.6|1803.6|1806.6|1803.6|1803.5|1800.5|817
1644423000000|2022-02-09 16:10:00|1806.7|1803.7|1809.8|1806.8|1809.8|1806.8|1806.6|1803.6|2385
1644423300000|2022-02-09 16:15:00|1809.3|1806.3|1814.1|1811.1|1814.1|1811.1|1809.3|1806.3|3692
1644423600000|2022-02-09 16:20:00|1814.6|1811.6|1813.1|1810.1|1814.6|1811.6|1809|1806|3009
1644423900000|2022-02-09 16:25:00|1811|1808|1810|1807|1811|1808|1807.9|1804.9|2106
1644424200000|2022-02-09 16:30:00|1810.1|1807.1|1808.5|1805.5|1811.1|1808.1|1807.1|1804.1|1040
1644424500000|2022-02-09 16:35:00|1808.1|1805.1|1809|1806|1809|1806|1807.9|1804.9|879
1644424800000|2022-02-09 16:40:00|1808.5|1805.5|1808.4|1805.4|1809|1806|1808|1805|643
1644425100000|2022-02-09 16:45:00|1808.9|1805.9|1809|1806|1809|1806|1807.4|1804.4|523
1644425400000|2022-02-09 16:50:00|1810.1|1807.1|1809|1806|1810.1|1807.1|1808|1805|641
1644425700000|2022-02-09 16:55:00|1809.1|1806.1|1809|1806|1810|1807|1809|1806|641
1644426000000|2022-02-09 17:00:00|1808|1805|1804.7|1801.7|1808.9|1805.9|1803.8|1800.8|1415
1644426300000|2022-02-09 17:05:00|1804.8|1801.8|1807.3|1804.3|1807.8|1804.8|1804.7|1801.7|831
1644426600000|2022-02-09 17:10:00|1806.8|1803.8|1805|1802|1807.9|1804.9|1805|1802|1378
1644426900000|2022-02-09 17:15:00|1805.9|1802.9|1804.3|1801.3|1806|1803|1802.9|1799.9|409
1644427200000|2022-02-09 17:20:00|1804.8|1801.8|1807.9|1804.9|1808|1805|1803.8|1800.8|495
1644427500000|2022-02-09 17:25:00|1807.4|1804.4|1805.3|1802.3|1807.9|1804.9|1804.8|1801.8|603
1644427800000|2022-02-09 17:30:00|1805.9|1802.9|1798.1|1795.1|1807.3|1804.3|1798.1|1795.1|1732
1644428100000|2022-02-09 17:35:00|1798.2|1795.2|1798.4|1795.4|1799.7|1796.7|1796.5|1793.5|1828
1644428400000|2022-02-09 17:40:00|1798.5|1795.5|1803.5|1800.5|1803.6|1800.6|1798.4|1795.4|781
1644428700000|2022-02-09 17:45:00|1803.9|1800.9|1803.4|1800.4|1805.4|1802.4|1803.4|1800.4|1005
1644429000000|2022-02-09 17:50:00|1804.5|1801.5|1803.1|1800.1|1804.9|1801.9|1802.2|1799.2|4777
1644429300000|2022-02-09 17:55:00|1803|1800|1799.1|1796.1|1803.1|1800.1|1798.5|1795.5|4088
1644481800000|2022-02-10 08:30:00|1807.2|1804.2|1796.6|1793.6|1807.7|1804.7|1796.6|1793.6|561
1644482100000|2022-02-10 08:35:00|1796.7|1793.7|1796.5|1793.5|1799|1796|1796.5|1793.5|359
1644482400000|2022-02-10 08:40:00|1796.6|1793.6|1796.5|1793.5|1799.6|1796.6|1796.5|1793.5|462
1644482700000|2022-02-10 08:45:00|1797|1794|1800.2|1797.2|1800.3|1797.3|1797|1794|416
1644483000000|2022-02-10 08:50:00|1799.3|1796.3|1797.2|1794.2|1799.3|1796.3|1796.7|1793.7|106
1644483300000|2022-02-10 08:55:00|1797.7|1794.7|1798.7|1795.7|1798.7|1795.7|1797.3|1794.3|118
1644483600000|2022-02-10 09:00:00|1799.2|1796.2|1798.2|1795.2|1801.2|1798.2|1798.2|1795.2|71
1644483900000|2022-02-10 09:05:00|1798.3|1795.3|1801.2|1798.2|1802.2|1799.2|1798.3|1795.3|151
1644484200000|2022-02-10 09:10:00|1801.6|1798.6|1801.2|1798.2|1803.3|1800.3|1801.2|1798.2|215
1644484500000|2022-02-10 09:15:00|1801.3|1798.3|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|81
1644484800000|2022-02-10 09:20:00|1803.3|1800.3|1804.3|1801.3|1804.3|1801.3|1802.2|1799.2|164
1644485100000|2022-02-10 09:25:00|1804.2|1801.2|1807.8|1804.8|1807.8|1804.8|1804.2|1801.2|59
1644485400000|2022-02-10 09:30:00|1807.7|1804.7|1810.3|1807.3|1810.4|1807.4|1807.3|1804.3|145
1644485700000|2022-02-10 09:35:00|1809.8|1806.8|1806.3|1803.3|1810.4|1807.4|1805.4|1802.4|71
1644486000000|2022-02-10 09:40:00|1805.8|1802.8|1803.3|1800.3|1805.8|1802.8|1803.3|1800.3|202
1644486300000|2022-02-10 09:45:00|1803.4|1800.4|1805.4|1802.4|1805.4|1802.4|1803.3|1800.3|32
1644486600000|2022-02-10 09:50:00|1805.3|1802.3|1805.4|1802.4|1806.4|1803.4|1804.4|1801.4|111
1644486900000|2022-02-10 09:55:00|1804.4|1801.4|1804.3|1801.3|1805.4|1802.4|1803.3|1800.3|120
1644487200000|2022-02-10 10:00:00|1804.8|1801.8|1806.3|1803.3|1806.3|1803.3|1804.3|1801.3|61
1644487500000|2022-02-10 10:05:00|1805.3|1802.3|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|56
1644487800000|2022-02-10 10:10:00|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|1806.3|1803.3|95
1644488100000|2022-02-10 10:15:00|||||||||13
1644488400000|2022-02-10 10:20:00|1806.4|1803.4|1807.4|1804.4|1808.3|1805.3|1806.4|1803.4|176
1644488700000|2022-02-10 10:25:00|1807.3|1804.3|1807.3|1804.3|1807.3|1804.3|1807.3|1804.3|19
1644489000000|2022-02-10 10:30:00|1807.2|1804.2|1809.3|1806.3|1809.3|1806.3|1806.3|1803.3|68
1644489300000|2022-02-10 10:35:00|1809.4|1806.4|1810.3|1807.3|1810.3|1807.3|1809.4|1806.4|79
1644489600000|2022-02-10 10:40:00|1809.3|1806.3|1810.3|1807.3|1810.3|1807.3|1809.3|1806.3|85
1644489900000|2022-02-10 10:45:00|1812.3|1809.3|1812.4|1809.4|1812.4|1809.4|1811.3|1808.3|183
1644490200000|2022-02-10 10:50:00|1812.3|1809.3|1811.3|1808.3|1812.4|1809.4|1811.3|1808.3|45
1644490500000|2022-02-10 10:55:00|1810.4|1807.4|1810.4|1807.4|1811.3|1808.3|1810.3|1807.3|35
1644490800000|2022-02-10 11:00:00|1810.8|1807.8|1812.4|1809.4|1813.5|1810.5|1810.4|1807.4|113
1644491100000|2022-02-10 11:05:00|1811.4|1808.4|1811.4|1808.4|1811.4|1808.4|1811.3|1808.3|38
1644491400000|2022-02-10 11:10:00|1811.3|1808.3|1810.4|1807.4|1811.3|1808.3|1809.4|1806.4|24
1644491700000|2022-02-10 11:15:00|1810.9|1807.9|1811.3|1808.3|1811.4|1808.4|1810.9|1807.9|16
1644492000000|2022-02-10 11:20:00|1810.9|1807.9|1809.4|1806.4|1810.9|1807.9|1809.4|1806.4|31
1644492300000|2022-02-10 11:25:00|1810.3|1807.3|1809.3|1806.3|1810.4|1807.4|1809.3|1806.3|26
1644492600000|2022-02-10 11:30:00|1808.9|1805.9|1808.4|1805.4|1808.9|1805.9|1808.3|1805.3|23
1644492900000|2022-02-10 11:35:00|1808.3|1805.3|1808.4|1805.4|1808.4|1805.4|1807.9|1804.9|299
1644493200000|2022-02-10 11:40:00|1809.3|1806.3|1810.3|1807.3|1810.3|1807.3|1809.3|1806.3|17
1644493500000|2022-02-10 11:45:00|1809.9|1806.9|1808.4|1805.4|1810.3|1807.3|1808.3|1805.3|93
1644493800000|2022-02-10 11:50:00|1809.3|1806.3|1808.5|1805.5|1810.5|1807.5|1808.4|1805.4|220
1644494100000|2022-02-10 11:55:00|1809.4|1806.4|1808.5|1805.5|1810.4|1807.4|1808.5|1805.5|48
1644494400000|2022-02-10 12:00:00|1808.6|1805.6|1810.5|1807.5|1811.5|1808.5|1808.6|1805.6|153
1644494700000|2022-02-10 12:05:00|1810.6|1807.6|1808.5|1805.5|1811.5|1808.5|1808.1|1805.1|83
1644495000000|2022-02-10 12:10:00|1808.6|1805.6|1808.5|1805.5|1808.6|1805.6|1808.5|1805.5|24
1644495300000|2022-02-10 12:15:00|1809.1|1806.1|1808.6|1805.6|1810.1|1807.1|1808.5|1805.5|280
1644495600000|2022-02-10 12:20:00|1808.5|1805.5|1807.9|1804.9|1809.5|1806.5|1807.4|1804.4|102
1644495900000|2022-02-10 12:25:00|1808.3|1805.3|1808.3|1805.3|1809.3|1806.3|1807.4|1804.4|76
1644496200000|2022-02-10 12:30:00|1808.4|1805.4|1805.3|1802.3|1809.3|1806.3|1804.3|1801.3|513
1644496500000|2022-02-10 12:35:00|1805.2|1802.2|1806.9|1803.9|1808.3|1805.3|1803.8|1800.8|754
1644496800000|2022-02-10 12:40:00|1806.4|1803.4|1806.4|1803.4|1807.4|1804.4|1805.4|1802.4|213
1644497100000|2022-02-10 12:45:00|1806.3|1803.3|1807.4|1804.4|1808.5|1805.5|1805.4|1802.4|737
1644497400000|2022-02-10 12:50:00|1807.5|1804.5|1809.4|1806.4|1809.5|1806.5|1807.5|1804.5|217
1644497700000|2022-02-10 12:55:00|1809.3|1806.3|1807.4|1804.4|1809.3|1806.3|1806.3|1803.3|258
1644498000000|2022-02-10 13:00:00|1807.9|1804.9|1805.4|1802.4|1808.4|1805.4|1804.5|1801.5|348
1644498300000|2022-02-10 13:05:00|1804.4|1801.4|1805.2|1802.2|1806.4|1803.4|1804.4|1801.4|411
1644498600000|2022-02-10 13:10:00|1804.3|1801.3|1801.3|1798.3|1804.3|1801.3|1800.2|1797.2|426
1644498900000|2022-02-10 13:15:00|1802.3|1799.3|1804.5|1801.5|1805.4|1802.4|1802.3|1799.3|365
1644499200000|2022-02-10 13:20:00|1804.4|1801.4|1802.5|1799.5|1804.5|1801.5|1802.5|1799.5|299
1644499500000|2022-02-10 13:25:00|1802.4|1799.4|1802.4|1799.4|1803.5|1800.5|1801.5|1798.5|853
1644499800000|2022-02-10 13:30:00|1801.5|1798.5|1799.1|1796.1|1801.9|1798.9|1796.8|1793.8|1151
1644500100000|2022-02-10 13:35:00|1798.1|1795.1|1801.1|1798.1|1801.1|1798.1|1797.1|1794.1|311
1644500400000|2022-02-10 13:40:00|1801.2|1798.2|1801.2|1798.2|1802.3|1799.3|1800.2|1797.2|237
1644500700000|2022-02-10 13:45:00|1800.8|1797.8|1802.4|1799.4|1802.4|1799.4|1800.2|1797.2|601
1644501000000|2022-02-10 13:50:00|1802.3|1799.3|1803|1800|1803|1800|1800.3|1797.3|279
1644501300000|2022-02-10 13:55:00|1803.5|1800.5|1805.6|1802.6|1805.6|1802.6|1802.5|1799.5|793
1644501600000|2022-02-10 14:00:00|1804.7|1801.7|1796.7|1793.7|1805.6|1802.6|1796.5|1793.5|1099
1644501900000|2022-02-10 14:05:00|1797.6|1794.6|1797.1|1794.1|1797.6|1794.6|1795.6|1792.6|399
1644502200000|2022-02-10 14:10:00|1797.6|1794.6|1800.6|1797.6|1801.1|1798.1|1797.6|1794.6|177
1644502500000|2022-02-10 14:15:00|1800.5|1797.5|1799.6|1796.6|1801.6|1798.6|1799.6|1796.6|199
1644502800000|2022-02-10 14:20:00|1799.5|1796.5|1800.7|1797.7|1801.6|1798.6|1798.6|1795.6|293
1644503100000|2022-02-10 14:25:00|1800.6|1797.6|1800.6|1797.6|1801.6|1798.6|1799.6|1796.6|149
1644503400000|2022-02-10 14:30:00|1801.6|1798.6|1801.4|1798.4|1801.6|1798.6|1798.9|1795.9|820
1644503700000|2022-02-10 14:35:00|1800.5|1797.5|1801.6|1798.6|1804.6|1801.6|1800.4|1797.4|596
1644504000000|2022-02-10 14:40:00|1801.7|1798.7|1804.1|1801.1|1805.6|1802.6|1801.6|1798.6|387
1644504300000|2022-02-10 14:45:00|1804.6|1801.6|1804.1|1801.1|1805.1|1802.1|1803.7|1800.7|237
1644504600000|2022-02-10 14:50:00|1804|1801|1801.5|1798.5|1804|1801|1801.5|1798.5|235
1644504900000|2022-02-10 14:55:00|1801.4|1798.4|1803.6|1800.6|1803.6|1800.6|1800.5|1797.5|281
1644505200000|2022-02-10 15:00:00|1804.6|1801.6|1803.6|1800.6|1804.7|1801.7|1802.6|1799.6|466
1644505500000|2022-02-10 15:05:00|1804.6|1801.6|1803.4|1800.4|1805.6|1802.6|1803.4|1800.4|749
1644505800000|2022-02-10 15:10:00|1803.6|1800.6|1800.5|1797.5|1803.6|1800.6|1800.5|1797.5|1329
1644506100000|2022-02-10 15:15:00|1799.5|1796.5|1802.6|1799.6|1803.6|1800.6|1798.5|1795.5|391
1644506400000|2022-02-10 15:20:00|1803.6|1800.6|1801.5|1798.5|1804.6|1801.6|1800.5|1797.5|632
1644506700000|2022-02-10 15:25:00|1802.5|1799.5|1805.6|1802.6|1805.6|1802.6|1801.5|1798.5|471
1644507000000|2022-02-10 15:30:00|1805.7|1802.7|1804.6|1801.6|1806.6|1803.6|1804.6|1801.6|347
1644507300000|2022-02-10 15:35:00|1804.5|1801.5|1804.6|1801.6|1806.1|1803.1|1803.6|1800.6|468
1644507600000|2022-02-10 15:40:00|1804.5|1801.5|1804.5|1801.5|1804.6|1801.6|1802.5|1799.5|609
1644507900000|2022-02-10 15:45:00|1803.6|1800.6|1801.5|1798.5|1803.6|1800.6|1801.5|1798.5|190
1644508200000|2022-02-10 15:50:00|1801.6|1798.6|1800.4|1797.4|1801.9|1798.9|1799.5|1796.5|793
1644508500000|2022-02-10 15:55:00|1800.3|1797.3|1799.3|1796.3|1800.3|1797.3|1797.3|1794.3|1758
1644508800000|2022-02-10 16:00:00|1799.4|1796.4|1797.3|1794.3|1799.4|1796.4|1796.3|1793.3|395
1644509100000|2022-02-10 16:05:00|1796.4|1793.4|1797.3|1794.3|1797.3|1794.3|1795.3|1792.3|537
1644509400000|2022-02-10 16:10:00|1798.3|1795.3|1797.6|1794.6|1798.3|1795.3|1796.2|1793.2|643
1644509700000|2022-02-10 16:15:00|1798.1|1795.1|1795.9|1792.9|1798.1|1795.1|1794|1791|2048
1644510000000|2022-02-10 16:20:00|1795.4|1792.4|1794|1791|1797.9|1794.9|1794|1791|1723
1644510300000|2022-02-10 16:25:00|1793.9|1790.9|1795.9|1792.9|1797|1794|1791.9|1788.9|1857
1644510600000|2022-02-10 16:30:00|1796|1793|1796.2|1793.2|1797.2|1794.2|1794.9|1791.9|2391
1644510900000|2022-02-10 16:35:00|1796.1|1793.1|1798.2|1795.2|1799.2|1796.2|1795.1|1792.1|332
1644511200000|2022-02-10 16:40:00|1797.2|1794.2|1798|1795|1798.1|1795.1|1796.1|1793.1|647
1644511500000|2022-02-10 16:45:00|1798.1|1795.1|1798.1|1795.1|1799.5|1796.5|1797.2|1794.2|174
1644511800000|2022-02-10 16:50:00|1798|1795|1797.1|1794.1|1799.1|1796.1|1797|1794|260
1644512100000|2022-02-10 16:55:00|1796.6|1793.6|1798.1|1795.1|1798.2|1795.2|1796.1|1793.1|223
1644512400000|2022-02-10 17:00:00|1798|1795|1797|1794|1799.1|1796.1|1796.1|1793.1|336
1644512700000|2022-02-10 17:05:00|1798|1795|1797.1|1794.1|1798.1|1795.1|1796.1|1793.1|409
1644513000000|2022-02-10 17:10:00|1796.1|1793.1|1795.1|1792.1|1797.2|1794.2|1795.1|1792.1|285
1644513300000|2022-02-10 17:15:00|1795.2|1792.2|1794.3|1791.3|1796.2|1793.2|1794.1|1791.1|838
1644513600000|2022-02-10 17:20:00|1794.2|1791.2|1794.2|1791.2|1794.2|1791.2|1793.2|1790.2|221
1644513900000|2022-02-10 17:25:00|1795.2|1792.2|1794.2|1791.2|1795.2|1792.2|1794.2|1791.2|373
1644514200000|2022-02-10 17:30:00|1793.7|1790.7|1792.1|1789.1|1794.2|1791.2|1789.7|1786.7|648
1644514500000|2022-02-10 17:35:00|1792|1789|1790.2|1787.2|1792.1|1789.1|1789.1|1786.1|876
1644514800000|2022-02-10 17:40:00|1791.1|1788.1|1792.1|1789.1|1792.1|1789.1|1786|1783|933
1644515100000|2022-02-10 17:45:00|1792.2|1789.2|1793.2|1790.2|1793.5|1790.5|1792.2|1789.2|1238
1644515400000|2022-02-10 17:50:00|1793.3|1790.3|1794.9|1791.9|1796.1|1793.1|1791.9|1788.9|5693
1644515700000|2022-02-10 17:55:00|1795|1792|1797.4|1794.4|1797.4|1794.4|1794.9|1791.9|2117
1644568200000|2022-02-11 08:30:00|1792.2|1789.2|1789.6|1786.6|1795.2|1792.2|1788.6|1785.6|669
1644568500000|2022-02-11 08:35:00|1789.2|1786.2|1789.6|1786.6|1789.7|1786.7|1787.6|1784.6|394
1644568800000|2022-02-11 08:40:00|1791.6|1788.6|1791.6|1788.6|1791.6|1788.6|1791.1|1788.1|280
1644569100000|2022-02-11 08:45:00|1791.1|1788.1|1788.6|1785.6|1791.1|1788.1|1786.6|1783.6|332
1644569400000|2022-02-11 08:50:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1786.7|1783.7|84
1644569700000|2022-02-11 08:55:00|1789.7|1786.7|1793.8|1790.8|1793.8|1790.8|1788.8|1785.8|430
1644570000000|2022-02-11 09:00:00|1793.9|1790.9|1795.3|1792.3|1796.8|1793.8|1793.9|1790.9|160
1644570300000|2022-02-11 09:05:00|1795.8|1792.8|1796.8|1793.8|1796.8|1793.8|1793.8|1790.8|42
1644570600000|2022-02-11 09:10:00|1796.7|1793.7|1796.8|1793.8|1796.8|1793.8|1795.8|1792.8|57
1644570900000|2022-02-11 09:15:00|1795.8|1792.8|1793.8|1790.8|1796.7|1793.7|1793.8|1790.8|65
1644571200000|2022-02-11 09:20:00|1794.7|1791.7|1793.7|1790.7|1794.8|1791.8|1793.7|1790.7|241
1644571500000|2022-02-11 09:25:00|1793.2|1790.2|1792.7|1789.7|1793.2|1790.2|1791.8|1788.8|20
1644571800000|2022-02-11 09:30:00|1792.2|1789.2|1791.7|1788.7|1792.7|1789.7|1791.7|1788.7|59
1644572100000|2022-02-11 09:35:00|1790.8|1787.8|1790.7|1787.7|1792.8|1789.8|1790.7|1787.7|136
1644572400000|2022-02-11 09:40:00|1790.2|1787.2|1789.7|1786.7|1790.7|1787.7|1788.7|1785.7|19
1644572700000|2022-02-11 09:45:00|1790.7|1787.7|1789.8|1786.8|1790.7|1787.7|1789.2|1786.2|105
1644573000000|2022-02-11 09:50:00|1790.3|1787.3|1789.8|1786.8|1790.8|1787.8|1788.8|1785.8|18
1644573300000|2022-02-11 09:55:00|1789.9|1786.9|1790.8|1787.8|1791.8|1788.8|1789.9|1786.9|48
1644573600000|2022-02-11 10:00:00|1790.7|1787.7|1792.8|1789.8|1793.8|1790.8|1789.8|1786.8|197
1644573900000|2022-02-11 10:05:00|1793.8|1790.8|1794.7|1791.7|1794.7|1791.7|1792.7|1789.7|458
1644574200000|2022-02-11 10:10:00|1794.8|1791.8|1793.7|1790.7|1795.2|1792.2|1793.7|1790.7|22
1644574500000|2022-02-11 10:15:00|1793.2|1790.2|1792.7|1789.7|1793.2|1790.2|1792.7|1789.7|16
1644574800000|2022-02-11 10:20:00|1793.7|1790.7|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|26
1644575100000|2022-02-11 10:25:00|1791.8|1788.8|1791.6|1788.6|1791.8|1788.8|1791.6|1788.6|106
1644575400000|2022-02-11 10:30:00|1789.7|1786.7|1790.1|1787.1|1790.6|1787.6|1788.7|1785.7|17
1644575700000|2022-02-11 10:35:00|1789.7|1786.7|1790.6|1787.6|1790.6|1787.6|1788.7|1785.7|17
1644576000000|2022-02-11 10:40:00|1790.7|1787.7|1790.6|1787.6|1791.6|1788.6|1790.1|1787.1|37
1644576300000|2022-02-11 10:45:00|1790.7|1787.7|1791.6|1788.6|1791.6|1788.6|1790.7|1787.7|27
1644576600000|2022-02-11 10:50:00|1790.7|1787.7|1794.7|1791.7|1795.6|1792.6|1790.7|1787.7|37
1644576900000|2022-02-11 10:55:00|1795.1|1792.1|1789.7|1786.7|1795.1|1792.1|1789.7|1786.7|123
1644577200000|2022-02-11 11:00:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1787.7|1784.7|32
1644577500000|2022-02-11 11:05:00|1790.1|1787.1|1790.6|1787.6|1790.6|1787.6|1789.6|1786.6|26
1644577800000|2022-02-11 11:10:00|1790.7|1787.7|1791.7|1788.7|1791.7|1788.7|1789.7|1786.7|171
1644578100000|2022-02-11 11:15:00|1791.6|1788.6|1792.1|1789.1|1792.1|1789.1|1791.1|1788.1|109
1644578400000|2022-02-11 11:20:00|1791.7|1788.7|1789.7|1786.7|1792.7|1789.7|1789.7|1786.7|38
1644578700000|2022-02-11 11:25:00|1789.6|1786.6|1792.7|1789.7|1792.7|1789.7|1789.6|1786.6|15
1644579000000|2022-02-11 11:30:00|1793.6|1790.6|1790.1|1787.1|1793.6|1790.6|1790.1|1787.1|27
1644579300000|2022-02-11 11:35:00|1789.7|1786.7|1791.7|1788.7|1791.7|1788.7|1789.6|1786.6|148
1644579600000|2022-02-11 11:40:00|1791.2|1788.2|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|43
1644579900000|2022-02-11 11:45:00|1791.8|1788.8|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|21
1644580200000|2022-02-11 11:50:00|1791.7|1788.7|1789.7|1786.7|1791.7|1788.7|1789.7|1786.7|21
1644580500000|2022-02-11 11:55:00|1790.7|1787.7|1792.8|1789.8|1792.8|1789.8|1790.7|1787.7|166
1644580800000|2022-02-11 12:00:00|1792.7|1789.7|1789.8|1786.8|1792.7|1789.7|1789.7|1786.7|443
1644581100000|2022-02-11 12:05:00|1789.7|1786.7|1790.8|1787.8|1790.8|1787.8|1788.8|1785.8|63
1644581400000|2022-02-11 12:10:00|1789.8|1786.8|1788.3|1785.3|1789.8|1786.8|1787.8|1784.8|382
1644581700000|2022-02-11 12:15:00|1787.8|1784.8|1788.8|1785.8|1788.8|1785.8|1787.8|1784.8|54
1644582000000|2022-02-11 12:20:00|1789.8|1786.8|1787.8|1784.8|1789.8|1786.8|1785.8|1782.8|104
1644582300000|2022-02-11 12:25:00|1788.8|1785.8|1788.8|1785.8|1788.8|1785.8|1787.8|1784.8|181
1644582600000|2022-02-11 12:30:00|1789.8|1786.8|1792.8|1789.8|1792.9|1789.9|1789.8|1786.8|323
1644582900000|2022-02-11 12:35:00|1791.9|1788.9|1791.8|1788.8|1791.9|1788.9|1789.9|1786.9|63
1644583200000|2022-02-11 12:40:00|1791.4|1788.4|1788.9|1785.9|1791.8|1788.8|1788.8|1785.8|255
1644583500000|2022-02-11 12:45:00|1790.4|1787.4|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|226
1644583800000|2022-02-11 12:50:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|103
1644584100000|2022-02-11 12:55:00|1788.8|1785.8|1786.8|1783.8|1788.9|1785.9|1785.8|1782.8|180
1644584400000|2022-02-11 13:00:00|1787.3|1784.3|1781.9|1778.9|1787.3|1784.3|1781.5|1778.5|576
1644584700000|2022-02-11 13:05:00|1782.4|1779.4|1780.9|1777.9|1782.4|1779.4|1777.9|1774.9|482
1644585000000|2022-02-11 13:10:00|1780.8|1777.8|1776|1773|1780.9|1777.9|1775|1772|930
1644585300000|2022-02-11 13:15:00|1775.9|1772.9|1773.9|1770.9|1776|1773|1772.9|1769.9|562
1644585600000|2022-02-11 13:20:00|1774.8|1771.8|1774.9|1771.9|1775.8|1772.8|1773.9|1770.9|208
1644585900000|2022-02-11 13:25:00|1774.8|1771.8|1774.9|1771.9|1774.9|1771.9|1772.4|1769.4|283
1644586200000|2022-02-11 13:30:00|1774.8|1771.8|1772.8|1769.8|1774.9|1771.9|1771.9|1768.9|285
1644586500000|2022-02-11 13:35:00|1773.3|1770.3|1772.8|1769.8|1773.8|1770.8|1772.8|1769.8|324
1644586800000|2022-02-11 13:40:00|1771.8|1768.8|1771.9|1768.9|1773|1770|1769.9|1766.9|972
1644587100000|2022-02-11 13:45:00|1771|1768|1771.8|1768.8|1772|1769|1769.8|1766.8|715
1644587400000|2022-02-11 13:50:00|1771.7|1768.7|1774.9|1771.9|1774.9|1771.9|1771.7|1768.7|359
1644587700000|2022-02-11 13:55:00|1774.8|1771.8|1779.2|1776.2|1781.1|1778.1|1774.8|1771.8|529
1644588000000|2022-02-11 14:00:00|1778.3|1775.3|1777.2|1774.2|1779.2|1776.2|1776.2|1773.2|324
1644588300000|2022-02-11 14:05:00|1777|1774|1776.2|1773.2|1777|1774|1776|1773|350
1644588600000|2022-02-11 14:10:00|1777.2|1774.2|1778.1|1775.1|1778.2|1775.2|1775.2|1772.2|488
1644588900000|2022-02-11 14:15:00|1777.2|1774.2|1780.2|1777.2|1780.2|1777.2|1777.2|1774.2|117
1644589200000|2022-02-11 14:20:00|1779.7|1776.7|1781.2|1778.2|1781.2|1778.2|1779.2|1776.2|284
1644589500000|2022-02-11 14:25:00|1782.2|1779.2|1784.1|1781.1|1784.1|1781.1|1781.2|1778.2|455
1644589800000|2022-02-11 14:30:00|1783.2|1780.2|1783.5|1780.5|1784.1|1781.1|1781.1|1778.1|448
1644590100000|2022-02-11 14:35:00|1783.1|1780.1|1781.9|1778.9|1783.1|1780.1|1780.5|1777.5|891
1644590400000|2022-02-11 14:40:00|1781|1778|1784.9|1781.9|1784.9|1781.9|1781|1778|328
1644590700000|2022-02-11 14:45:00|1785|1782|1783.9|1780.9|1785|1782|1780|1777|318
1644591000000|2022-02-11 14:50:00|1784|1781|1782.2|1779.2|1784.9|1781.9|1781.1|1778.1|1568
1644591300000|2022-02-11 14:55:00|1782.3|1779.3|1782.3|1779.3|1783.2|1780.2|1780.2|1777.2|426
1644591600000|2022-02-11 15:00:00|1782.7|1779.7|1787.8|1784.8|1788.4|1785.4|1782.3|1779.3|879
1644591900000|2022-02-11 15:05:00|1788.3|1785.3|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|344
1644592200000|2022-02-11 15:10:00|1787.9|1784.9|1789.3|1786.3|1789.3|1786.3|1787.3|1784.3|298
1644592500000|2022-02-11 15:15:00|1788.3|1785.3|1788.3|1785.3|1788.3|1785.3|1786.3|1783.3|275
1644592800000|2022-02-11 15:20:00|1789.3|1786.3|1788.3|1785.3|1789.3|1786.3|1786.3|1783.3|214
1644593100000|2022-02-11 15:25:00|1789.3|1786.3|1787.3|1784.3|1789.3|1786.3|1787.3|1784.3|274
1644593400000|2022-02-11 15:30:00|1787.2|1784.2|1785.3|1782.3|1787.3|1784.3|1784.3|1781.3|976
1644593700000|2022-02-11 15:35:00|1785.2|1782.2|1781.3|1778.3|1785.3|1782.3|1781.3|1778.3|273
1644594000000|2022-02-11 15:40:00|1781.2|1778.2|1781.3|1778.3|1782.2|1779.2|1781.2|1778.2|211
1644594300000|2022-02-11 15:45:00|1781.4|1778.4|1781.3|1778.3|1782.3|1779.3|1781.3|1778.3|227
1644594600000|2022-02-11 15:50:00|1780.3|1777.3|1779.3|1776.3|1780.3|1777.3|1779.3|1776.3|243
1644594900000|2022-02-11 15:55:00|1779.4|1776.4|1778.3|1775.3|1780.3|1777.3|1777.3|1774.3|273
1644595200000|2022-02-11 16:00:00|1779.3|1776.3|1783.3|1780.3|1784.3|1781.3|1779.3|1776.3|489
1644595500000|2022-02-11 16:05:00|1784.3|1781.3|1783.4|1780.4|1785.4|1782.4|1783.4|1780.4|511
1644595800000|2022-02-11 16:10:00|1783.5|1780.5|1788.4|1785.4|1789.4|1786.4|1782.5|1779.5|2719
1644596100000|2022-02-11 16:15:00|1788.3|1785.3|1787.3|1784.3|1788.4|1785.4|1787.2|1784.2|1859
1644596400000|2022-02-11 16:20:00|1786.4|1783.4|1785.3|1782.3|1786.4|1783.4|1784.3|1781.3|1007
1644596700000|2022-02-11 16:25:00|1785.2|1782.2|1784.2|1781.2|1786.2|1783.2|1784.2|1781.2|307
1644597000000|2022-02-11 16:30:00|1784.3|1781.3|1784.2|1781.2|1785.2|1782.2|1784.2|1781.2|196
1644597300000|2022-02-11 16:35:00|1783.2|1780.2|1783.4|1780.4|1783.4|1780.4|1782.2|1779.2|179
1644597600000|2022-02-11 16:40:00|1784.3|1781.3|1783.2|1780.2|1785.3|1782.3|1782.3|1779.3|517
1644597900000|2022-02-11 16:45:00|1783.3|1780.3|1784.2|1781.2|1784.2|1781.2|1782.1|1779.1|438
1644598200000|2022-02-11 16:50:00|1785.1|1782.1|1785|1782|1785.1|1782.1|1784|1781|517
1644598500000|2022-02-11 16:55:00|1786|1783|1786.1|1783.1|1786.1|1783.1|1785|1782|204
1644598800000|2022-02-11 17:00:00|1786|1783|1784.4|1781.4|1786|1783|1784|1781|924
1644599100000|2022-02-11 17:05:00|1784|1781|1783|1780|1784|1781|1782.9|1779.9|394
1644599400000|2022-02-11 17:10:00|1783.9|1780.9|1785|1782|1785.9|1782.9|1783|1780|251
1644599700000|2022-02-11 17:15:00|1785.4|1782.4|1785|1782|1786.9|1783.9|1784.9|1781.9|260
1644600000000|2022-02-11 17:20:00|1784.9|1781.9|1784|1781|1784.9|1781.9|1783.9|1780.9|357
1644600300000|2022-02-11 17:25:00|1785|1782|1786|1783|1787|1784|1785|1782|238
1644600600000|2022-02-11 17:30:00|1785|1782|1784|1781|1785|1782|1784|1781|377
1644600900000|2022-02-11 17:35:00|1783.9|1780.9|1786.8|1783.8|1786.8|1783.8|1783|1780|1134
1644601200000|2022-02-11 17:40:00|1786.7|1783.7|1784.3|1781.3|1786.7|1783.7|1782.9|1779.9|726
1644601500000|2022-02-11 17:45:00|1784.4|1781.4|1784.5|1781.5|1785|1782|1781.9|1778.9|2943
1644601800000|2022-02-11 17:50:00|1785|1782|1785|1782|1787.9|1784.9|1783|1780|5525
1644602100000|2022-02-11 17:55:00|1785.1|1782.1|1787.5|1784.5|1788.1|1785.1|1785.1|1782.1|1841
1644827400000|2022-02-14 08:30:00|1786.2|1783.2|1782.3|1779.3|1789.8|1786.8|1781.2|1778.2|545
1644827700000|2022-02-14 08:35:00|1783.3|1780.3|1781.3|1778.3|1783.3|1780.3|1781.3|1778.3|73
1644828000000|2022-02-14 08:40:00|1780.3|1777.3|1779.2|1776.2|1780.4|1777.4|1779.2|1776.2|72
1644828300000|2022-02-14 08:45:00|1778.3|1775.3|1770.2|1767.2|1778.3|1775.3|1768.2|1765.2|353
1644828600000|2022-02-14 08:50:00|1771.2|1768.2|1766.3|1763.3|1771.3|1768.3|1765.3|1762.3|525
1644828900000|2022-02-14 08:55:00|1765.8|1762.8|1765.3|1762.3|1765.8|1762.8|1764.3|1761.3|168
1644829200000|2022-02-14 09:00:00|1764.3|1761.3|1767.4|1764.4|1767.4|1764.4|1764.3|1761.3|29
1644829500000|2022-02-14 09:05:00|1767.3|1764.3|1769.4|1766.4|1769.4|1766.4|1766.3|1763.3|325
1644829800000|2022-02-14 09:10:00|1769.3|1766.3|1768.3|1765.3|1769.3|1766.3|1767.8|1764.8|64
1644830100000|2022-02-14 09:15:00|1767.3|1764.3|1765.3|1762.3|1768.3|1765.3|1765.3|1762.3|133
1644830400000|2022-02-14 09:20:00|||||||||36
1644830700000|2022-02-14 09:25:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.2|1761.2|188
1644831000000|2022-02-14 09:30:00|1765.2|1762.2|1764.3|1761.3|1765.3|1762.3|1764.2|1761.2|56
1644831300000|2022-02-14 09:35:00|1764.2|1761.2|1765.3|1762.3|1766.2|1763.2|1764.2|1761.2|84
1644831600000|2022-02-14 09:40:00|1765.2|1762.2|1764.2|1761.2|1765.3|1762.3|1764.2|1761.2|43
1644831900000|2022-02-14 09:45:00|1764.3|1761.3|1765.3|1762.3|1766.3|1763.3|1763.3|1760.3|302
1644832200000|2022-02-14 09:50:00|1765.4|1762.4|1769.4|1766.4|1769.4|1766.4|1765.4|1762.4|604
1644832500000|2022-02-14 09:55:00|1770.4|1767.4|1770.5|1767.5|1770.5|1767.5|1769.5|1766.5|76
1644832800000|2022-02-14 10:00:00|1770.4|1767.4|1769.5|1766.5|1770.5|1767.5|1768.6|1765.6|40
1644833100000|2022-02-14 10:05:00|1768.5|1765.5|1768|1765|1768.5|1765.5|1767.4|1764.4|27
1644833400000|2022-02-14 10:10:00|1768.4|1765.4|1770.4|1767.4|1770.5|1767.5|1766.5|1763.5|79
1644833700000|2022-02-14 10:15:00|1769.4|1766.4|1770.5|1767.5|1772.4|1769.4|1769.4|1766.4|123
1644834000000|2022-02-14 10:20:00|1771.5|1768.5|1771.5|1768.5|1771.5|1768.5|1770.5|1767.5|32
1644834300000|2022-02-14 10:25:00|1771.6|1768.6|1771.5|1768.5|1772.5|1769.5|1771.5|1768.5|241
1644834600000|2022-02-14 10:30:00|1771|1768|1773.7|1770.7|1774.7|1771.7|1770.5|1767.5|1272
1644834900000|2022-02-14 10:35:00|1774.1|1771.1|1779.1|1776.1|1779.6|1776.6|1773.6|1770.6|109
1644835200000|2022-02-14 10:40:00|1778.6|1775.6|1779.6|1776.6|1779.6|1776.6|1778.6|1775.6|80
1644835500000|2022-02-14 10:45:00|1779.1|1776.1|1781.6|1778.6|1782.6|1779.6|1779.1|1776.1|41
1644835800000|2022-02-14 10:50:00|1782.6|1779.6|1784.5|1781.5|1784.5|1781.5|1782.6|1779.6|72
1644836100000|2022-02-14 10:55:00|1785.5|1782.5|1791.4|1788.4|1791.5|1788.5|1784.5|1781.5|329
1644836400000|2022-02-14 11:00:00|1790.5|1787.5|1787.5|1784.5|1790.5|1787.5|1787.5|1784.5|21
1644836700000|2022-02-14 11:05:00|1788|1785|1787.5|1784.5|1788.4|1785.4|1787.5|1784.5|84
1644837000000|2022-02-14 11:10:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1788|1785|10
1644837300000|2022-02-14 11:15:00|1789.5|1786.5|1789.5|1786.5|1789.6|1786.6|1787.4|1784.4|404
1644837600000|2022-02-14 11:20:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|11
1644837900000|2022-02-14 11:25:00|1789.6|1786.6|1790.6|1787.6|1791|1788|1789.6|1786.6|139
1644838200000|2022-02-14 11:30:00|1791.5|1788.5|1791.6|1788.6|1791.6|1788.6|1791.5|1788.5|93
1644838500000|2022-02-14 11:35:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|75
1644838800000|2022-02-14 11:40:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|79
1644839100000|2022-02-14 11:45:00|1793.6|1790.6|1793.5|1790.5|1794.5|1791.5|1792.5|1789.5|237
1644839400000|2022-02-14 11:50:00|1793.4|1790.4|1790.5|1787.5|1793.5|1790.5|1790.5|1787.5|28
1644839700000|2022-02-14 11:55:00|1791|1788|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|66
1644840000000|2022-02-14 12:00:00|1791.5|1788.5|1791.5|1788.5|1792.5|1789.5|1790.5|1787.5|77
1644840300000|2022-02-14 12:05:00|1790.5|1787.5|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|6
1644840600000|2022-02-14 12:10:00|1791.5|1788.5|1790.5|1787.5|1791.5|1788.5|1790.5|1787.5|59
1644840900000|2022-02-14 12:15:00|1789.5|1786.5|1787.5|1784.5|1790.5|1787.5|1787.5|1784.5|30
1644841200000|2022-02-14 12:20:00|1787.6|1784.6|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|17
1644841500000|2022-02-14 12:25:00|1788.5|1785.5|1789.5|1786.5|1789.5|1786.5|1787.5|1784.5|124
1644841800000|2022-02-14 12:30:00|1788.5|1785.5|1788.5|1785.5|1789.5|1786.5|1788.5|1785.5|13
1644842100000|2022-02-14 12:35:00|1787.6|1784.6|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|88
1644842400000|2022-02-14 12:40:00|1785.6|1782.6|1788.5|1785.5|1788.5|1785.5|1785.6|1782.6|66
1644842700000|2022-02-14 12:45:00|1787.5|1784.5|1787.5|1784.5|1789.5|1786.5|1787.5|1784.5|30
1644843000000|2022-02-14 12:50:00|1787.1|1784.1|1789.5|1786.5|1789.5|1786.5|1786.6|1783.6|24
1644843300000|2022-02-14 12:55:00|1788.5|1785.5|1786.6|1783.6|1789.1|1786.1|1785.6|1782.6|74
1644843600000|2022-02-14 13:00:00|1786.5|1783.5|1784.6|1781.6|1786.6|1783.6|1783.6|1780.6|108
1644843900000|2022-02-14 13:05:00|1784.5|1781.5|1783.5|1780.5|1784.5|1781.5|1780.5|1777.5|316
1644844200000|2022-02-14 13:10:00|1782.5|1779.5|1780.5|1777.5|1782.6|1779.6|1778.5|1775.5|241
1644844500000|2022-02-14 13:15:00|1779.5|1776.5|1780.6|1777.6|1781.6|1778.6|1779.5|1776.5|53
1644844800000|2022-02-14 13:20:00|1781.5|1778.5|1782.7|1779.7|1783.7|1780.7|1781.5|1778.5|527
1644845100000|2022-02-14 13:25:00|1783.7|1780.7|1782.7|1779.7|1783.7|1780.7|1781.7|1778.7|166
1644845400000|2022-02-14 13:30:00|1781.7|1778.7|1781.7|1778.7|1781.7|1778.7|1779.7|1776.7|151
1644845700000|2022-02-14 13:35:00|1780.7|1777.7|1782.7|1779.7|1783.7|1780.7|1780.7|1777.7|35
1644846000000|2022-02-14 13:40:00|1783.7|1780.7|1781.7|1778.7|1783.7|1780.7|1780.7|1777.7|253
1644846300000|2022-02-14 13:45:00|1780.7|1777.7|1781.7|1778.7|1782.7|1779.7|1780.7|1777.7|51
1644846600000|2022-02-14 13:50:00|1780.7|1777.7|1780.7|1777.7|1781.7|1778.7|1779.7|1776.7|67
1644846900000|2022-02-14 13:55:00|1779.7|1776.7|1778.7|1775.7|1779.7|1776.7|1778.7|1775.7|146
1644847200000|2022-02-14 14:00:00|1778.6|1775.6|1775.6|1772.6|1779.7|1776.7|1775.6|1772.6|274
1644847500000|2022-02-14 14:05:00|1774.7|1771.7|1774.5|1771.5|1774.7|1771.7|1773.5|1770.5|184
1644847800000|2022-02-14 14:10:00|1775.5|1772.5|1775.4|1772.4|1776.5|1773.5|1774.5|1771.5|33
1644848100000|2022-02-14 14:15:00|1775.5|1772.5|1772.8|1769.8|1775.5|1772.5|1772.4|1769.4|491
1644848400000|2022-02-14 14:20:00|1772.9|1769.9|1771.4|1768.4|1773.3|1770.3|1770.4|1767.4|431
1644848700000|2022-02-14 14:25:00|1772.4|1769.4|1772.4|1769.4|1772.4|1769.4|1772.4|1769.4|163
1644849000000|2022-02-14 14:30:00|1771.5|1768.5|1772.4|1769.4|1773.4|1770.4|1771|1768|587
1644849300000|2022-02-14 14:35:00|1772.3|1769.3|1770.4|1767.4|1773.3|1770.3|1770.4|1767.4|81
1644849600000|2022-02-14 14:40:00|1770.3|1767.3|1769.4|1766.4|1770.4|1767.4|1769.4|1766.4|149
1644849900000|2022-02-14 14:45:00|1768.5|1765.5|1771.4|1768.4|1772.4|1769.4|1768.4|1765.4|73
1644850200000|2022-02-14 14:50:00|1771.5|1768.5|1775.4|1772.4|1776.4|1773.4|1771.4|1768.4|187
1644850500000|2022-02-14 14:55:00|1776.4|1773.4|1774.4|1771.4|1776.4|1773.4|1773.5|1770.5|166
1644850800000|2022-02-14 15:00:00|1773|1770|1772.4|1769.4|1774.4|1771.4|1770.9|1767.9|247
1644851100000|2022-02-14 15:05:00|1773.4|1770.4|1774.3|1771.3|1774.4|1771.4|1772.4|1769.4|172
1644851400000|2022-02-14 15:10:00|1773.4|1770.4|1772.4|1769.4|1773.4|1770.4|1772.4|1769.4|124
1644851700000|2022-02-14 15:15:00|1771.4|1768.4|1770.3|1767.3|1771.4|1768.4|1769.4|1766.4|94
1644852000000|2022-02-14 15:20:00|1770.4|1767.4|1765.4|1762.4|1770.4|1767.4|1765.4|1762.4|240
1644852300000|2022-02-14 15:25:00|1764.4|1761.4|1763.2|1760.2|1764.4|1761.4|1760.1|1757.1|897
1644852600000|2022-02-14 15:30:00|1763.1|1760.1|1764.3|1761.3|1764.3|1761.3|1760.3|1757.3|540
1644852900000|2022-02-14 15:35:00|1764.2|1761.2|1764.3|1761.3|1764.3|1761.3|1763.3|1760.3|157
1644853200000|2022-02-14 15:40:00|1763.3|1760.3|1762.4|1759.4|1763.3|1760.3|1762.4|1759.4|179
1644853500000|2022-02-14 15:45:00|1762.3|1759.3|1764.4|1761.4|1764.4|1761.4|1762.3|1759.3|218
1644853800000|2022-02-14 15:50:00|1765.4|1762.4|1768.3|1765.3|1768.3|1765.3|1764.4|1761.4|220
1644854100000|2022-02-14 15:55:00|1769.2|1766.2|1768.8|1765.8|1769.3|1766.3|1768.3|1765.3|125
1644854400000|2022-02-14 16:00:00|1768.4|1765.4|1768.4|1765.4|1769.4|1766.4|1767.4|1764.4|274
1644854700000|2022-02-14 16:05:00|1768.9|1765.9|1767.4|1764.4|1769.4|1766.4|1767.4|1764.4|197
1644855000000|2022-02-14 16:10:00|1768.3|1765.3|1768.4|1765.4|1768.4|1765.4|1768.3|1765.3|72
1644855300000|2022-02-14 16:15:00|1768.3|1765.3|1768.4|1765.4|1769.4|1766.4|1767.4|1764.4|100
1644855600000|2022-02-14 16:20:00|1767.4|1764.4|1767.4|1764.4|1768.4|1765.4|1767.4|1764.4|494
1644855900000|2022-02-14 16:25:00|1766.4|1763.4|1766.4|1763.4|1767.4|1764.4|1766.4|1763.4|138
1644856200000|2022-02-14 16:30:00|1765|1762|1763.2|1760.2|1765.2|1762.2|1763.2|1760.2|161
1644856500000|2022-02-14 16:35:00|1762.3|1759.3|1762.2|1759.2|1762.7|1759.7|1762.2|1759.2|299
1644856800000|2022-02-14 16:40:00|1762.1|1759.1|1763.6|1760.6|1764.1|1761.1|1761.1|1758.1|383
1644857100000|2022-02-14 16:45:00|1764.1|1761.1|1765.1|1762.1|1766.1|1763.1|1763.1|1760.1|569
1644857400000|2022-02-14 16:50:00|1764.1|1761.1|1764.1|1761.1|1765.1|1762.1|1763.1|1760.1|414
1644857700000|2022-02-14 16:55:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|179
1644858000000|2022-02-14 17:00:00|1765.1|1762.1|1765.1|1762.1|1766.1|1763.1|1765.1|1762.1|395
1644858300000|2022-02-14 17:05:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|148
1644858600000|2022-02-14 17:10:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|204
1644858900000|2022-02-14 17:15:00|1762.7|1759.7|1763.1|1760.1|1763.1|1760.1|1762.7|1759.7|114
1644859200000|2022-02-14 17:20:00|1762.1|1759.1|1763.1|1760.1|1763.1|1760.1|1762.1|1759.1|351
1644859500000|2022-02-14 17:25:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1197
1644859800000|2022-02-14 17:30:00|1765.1|1762.1|1766.1|1763.1|1767.1|1764.1|1764.1|1761.1|245
1644860100000|2022-02-14 17:35:00|1765.1|1762.1|1766.2|1763.2|1767.1|1764.1|1765.1|1762.1|237
1644860400000|2022-02-14 17:40:00|1767.1|1764.1|1768.2|1765.2|1769.2|1766.2|1766.2|1763.2|188
1644860700000|2022-02-14 17:45:00|1768.7|1765.7|1767.2|1764.2|1769.2|1766.2|1766.7|1763.7|292
1644861000000|2022-02-14 17:50:00|1767.3|1764.3|1771.2|1768.2|1771.2|1768.2|1767.2|1764.2|2824
1644861300000|2022-02-14 17:55:00|1771.1|1768.1|1772.8|1769.8|1773.4|1770.4|1771.1|1768.1|981
1644913800000|2022-02-15 08:30:00|1779.1|1776.1|1771.2|1768.2|1780.7|1777.7|1770.2|1767.2|153
1644914100000|2022-02-15 08:35:00|1772.2|1769.2|1771.2|1768.2|1772.2|1769.2|1768.2|1765.2|65
1644914400000|2022-02-15 08:40:00|1770.7|1767.7|1767.2|1764.2|1770.7|1767.7|1766.1|1763.1|52
1644914700000|2022-02-15 08:45:00|1768.2|1765.2|1765.2|1762.2|1768.2|1765.2|1764.2|1761.2|85
1644915000000|2022-02-15 08:50:00|1764.7|1761.7|1766.1|1763.1|1766.2|1763.2|1764.2|1761.2|37
1644915300000|2022-02-15 08:55:00|1766.2|1763.2|1765.1|1762.1|1767.2|1764.2|1765.1|1762.1|60
1644915600000|2022-02-15 09:00:00|1766.1|1763.1|1766.1|1763.1|1767.1|1764.1|1766.1|1763.1|67
1644915900000|2022-02-15 09:05:00|1766.2|1763.2|1764.1|1761.1|1766.2|1763.2|1764.1|1761.1|58
1644916200000|2022-02-15 09:10:00|1763.1|1760.1|1763.1|1760.1|1764.1|1761.1|1763.1|1760.1|35
1644916500000|2022-02-15 09:15:00|1762.1|1759.1|1765.1|1762.1|1765.1|1762.1|1762.1|1759.1|105
1644916800000|2022-02-15 09:20:00|1766|1763|1765|1762|1766.1|1763.1|1764.5|1761.5|93
1644917100000|2022-02-15 09:25:00|1764|1761|1764.1|1761.1|1765|1762|1764|1761|17
1644917400000|2022-02-15 09:30:00|1764|1761|1764|1761|1764|1761|1763.9|1760.9|153
1644917700000|2022-02-15 09:35:00|1765|1762|1767|1764|1768|1765|1765|1762|167
1644918000000|2022-02-15 09:40:00|1767.5|1764.5|1765.1|1762.1|1767.5|1764.5|1765.1|1762.1|52
1644918300000|2022-02-15 09:45:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|16
1644918600000|2022-02-15 09:50:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|41
1644918900000|2022-02-15 09:55:00|||||||||29
1644919200000|2022-02-15 10:00:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|105
1644919500000|2022-02-15 10:05:00|1764|1761|1763.1|1760.1|1764|1761|1763|1760|94
1644919800000|2022-02-15 10:10:00|1762.6|1759.6|1762.1|1759.1|1762.6|1759.6|1761.1|1758.1|23
1644920100000|2022-02-15 10:15:00|1762|1759|1761.6|1758.6|1762.1|1759.1|1761.1|1758.1|47
1644920400000|2022-02-15 10:20:00|1761.1|1758.1|1763.2|1760.2|1763.2|1760.2|1761.1|1758.1|169
1644920700000|2022-02-15 10:25:00|1763.1|1760.1|1764.2|1761.2|1765.2|1762.2|1763.1|1760.1|138
1644921000000|2022-02-15 10:30:00|1763.2|1760.2|1762.2|1759.2|1763.2|1760.2|1762.2|1759.2|54
1644921300000|2022-02-15 10:35:00|1762.1|1759.1|1763.1|1760.1|1763.2|1760.2|1761.2|1758.2|176
1644921600000|2022-02-15 10:40:00|1762.2|1759.2|1763.2|1760.2|1763.2|1760.2|1762.2|1759.2|45
1644921900000|2022-02-15 10:45:00|1764.2|1761.2|1763.2|1760.2|1764.2|1761.2|1763.1|1760.1|37
1644922200000|2022-02-15 10:50:00|1764.2|1761.2|1764.2|1761.2|1765.2|1762.2|1764.1|1761.1|70
1644922500000|2022-02-15 10:55:00|1764.1|1761.1|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|27
1644922800000|2022-02-15 11:00:00|||||||||1
1644923100000|2022-02-15 11:05:00|||||||||29
1644923400000|2022-02-15 11:10:00|1762.2|1759.2|1764.2|1761.2|1764.2|1761.2|1762.2|1759.2|132
1644923700000|2022-02-15 11:15:00|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|1763.1|1760.1|21
1644924000000|2022-02-15 11:20:00|1764.1|1761.1|1763.2|1760.2|1764.1|1761.1|1763.2|1760.2|23
1644924300000|2022-02-15 11:25:00|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|1763.1|1760.1|64
1644924600000|2022-02-15 11:30:00|1762.2|1759.2|1761.2|1758.2|1762.2|1759.2|1761.2|1758.2|26
1644924900000|2022-02-15 11:35:00|1760.2|1757.2|1760.2|1757.2|1760.2|1757.2|1760.2|1757.2|68
1644925200000|2022-02-15 11:40:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1760.2|1757.2|221
1644925500000|2022-02-15 11:45:00|1761.2|1758.2|1761.2|1758.2|1761.2|1758.2|1761.2|1758.2|141
1644925800000|2022-02-15 11:50:00|1760.2|1757.2|1763.1|1760.1|1763.1|1760.1|1760.2|1757.2|14
1644926100000|2022-02-15 11:55:00|1762.2|1759.2|1761.1|1758.1|1762.2|1759.2|1761.1|1758.1|17
1644926400000|2022-02-15 12:00:00|1762.1|1759.1|1764.1|1761.1|1765.1|1762.1|1762.1|1759.1|70
1644926700000|2022-02-15 12:05:00|1764.2|1761.2|1764.2|1761.2|1764.2|1761.2|1764.2|1761.2|86
1644927000000|2022-02-15 12:10:00|||||||||23
1644927300000|2022-02-15 12:15:00|1764.1|1761.1|1764.1|1761.1|1766.1|1763.1|1763.1|1760.1|127
1644927600000|2022-02-15 12:20:00|1765.1|1762.1|1763.1|1760.1|1765.1|1762.1|1763.1|1760.1|8
1644927900000|2022-02-15 12:25:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|10
1644928200000|2022-02-15 12:30:00|||||||||33
1644928500000|2022-02-15 12:35:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|82
1644928800000|2022-02-15 12:40:00|1766.1|1763.1|1770.2|1767.2|1771.2|1768.2|1766.1|1763.1|120
1644929100000|2022-02-15 12:45:00|1770.1|1767.1|1772.1|1769.1|1773.2|1770.2|1770.1|1767.1|92
1644929400000|2022-02-15 12:50:00|1771.2|1768.2|1772.1|1769.1|1772.2|1769.2|1770.2|1767.2|228
1644929700000|2022-02-15 12:55:00|1771.2|1768.2|1770.2|1767.2|1771.2|1768.2|1767.1|1764.1|608
1644930000000|2022-02-15 13:00:00|1769.7|1766.7|1771.2|1768.2|1772.2|1769.2|1768.2|1765.2|202
1644930300000|2022-02-15 13:05:00|1771.7|1768.7|1770.2|1767.2|1772.2|1769.2|1768.7|1765.7|207
1644930600000|2022-02-15 13:10:00|1768.2|1765.2|1769.1|1766.1|1770.1|1767.1|1768.1|1765.1|238
1644930900000|2022-02-15 13:15:00|1768.1|1765.1|1767.1|1764.1|1768.1|1765.1|1767.1|1764.1|79
1644931200000|2022-02-15 13:20:00|1766.1|1763.1|1767.1|1764.1|1767.1|1764.1|1766.1|1763.1|195
1644931500000|2022-02-15 13:25:00|1767.7|1764.7|1769.2|1766.2|1769.2|1766.2|1767.7|1764.7|298
1644931800000|2022-02-15 13:30:00|1768.2|1765.2|1770.1|1767.1|1770.2|1767.2|1767.2|1764.2|515
1644932100000|2022-02-15 13:35:00|1769.2|1766.2|1768.1|1765.1|1769.2|1766.2|1768.1|1765.1|79
1644932400000|2022-02-15 13:40:00|1769.1|1766.1|1769.2|1766.2|1769.2|1766.2|1768.2|1765.2|74
1644932700000|2022-02-15 13:45:00|1768.2|1765.2|1771.1|1768.1|1771.1|1768.1|1768.2|1765.2|119
1644933000000|2022-02-15 13:50:00|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|1769.2|1766.2|83
1644933300000|2022-02-15 13:55:00|1771.1|1768.1|1770.2|1767.2|1771.1|1768.1|1770.1|1767.1|81
1644933600000|2022-02-15 14:00:00|1770.1|1767.1|1770.8|1767.8|1771.2|1768.2|1769.2|1766.2|689
1644933900000|2022-02-15 14:05:00|1771.2|1768.2|1770.2|1767.2|1771.2|1768.2|1769.2|1766.2|278
1644934200000|2022-02-15 14:10:00|1769.8|1766.8|1771.2|1768.2|1771.2|1768.2|1769.3|1766.3|55
1644934500000|2022-02-15 14:15:00|1770.2|1767.2|1767.3|1764.3|1770.3|1767.3|1767.2|1764.2|630
1644934800000|2022-02-15 14:20:00|1768.2|1765.2|1769.2|1766.2|1771.2|1768.2|1768.2|1765.2|134
1644935100000|2022-02-15 14:25:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1767.2|1764.2|97
1644935400000|2022-02-15 14:30:00|1768.2|1765.2|1765.1|1762.1|1768.2|1765.2|1764.2|1761.2|520
1644935700000|2022-02-15 14:35:00|1766.1|1763.1|1762.2|1759.2|1766.2|1763.2|1762.2|1759.2|292
1644936000000|2022-02-15 14:40:00|1763.2|1760.2|1765.1|1762.1|1766.2|1763.2|1763.2|1760.2|176
1644936300000|2022-02-15 14:45:00|1764.2|1761.2|1766.2|1763.2|1767.7|1764.7|1764.2|1761.2|418
1644936600000|2022-02-15 14:50:00|1765.2|1762.2|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|292
1644936900000|2022-02-15 14:55:00|1763.2|1760.2|1764.2|1761.2|1764.2|1761.2|1762.2|1759.2|167
1644937200000|2022-02-15 15:00:00|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|1763.2|1760.2|168
1644937500000|2022-02-15 15:05:00|1764.2|1761.2|1763.2|1760.2|1765.2|1762.2|1762.2|1759.2|232
1644937800000|2022-02-15 15:10:00|1762.2|1759.2|1763.2|1760.2|1764.2|1761.2|1762.2|1759.2|246
1644938100000|2022-02-15 15:15:00|1762.2|1759.2|1765.2|1762.2|1765.2|1762.2|1762.2|1759.2|104
1644938400000|2022-02-15 15:20:00|1766.2|1763.2|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|242
1644938700000|2022-02-15 15:25:00|1765.2|1762.2|1764.2|1761.2|1765.2|1762.2|1764.2|1761.2|255
1644939000000|2022-02-15 15:30:00|1763.2|1760.2|1762.2|1759.2|1763.2|1760.2|1762.2|1759.2|670
1644939300000|2022-02-15 15:35:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1760.2|1757.2|270
1644939600000|2022-02-15 15:40:00|1759.2|1756.2|1759.2|1756.2|1759.2|1756.2|1759.2|1756.2|845
1644939900000|2022-02-15 15:45:00|||||||||98
1644940200000|2022-02-15 15:50:00|1758.2|1755.2|1755.2|1752.2|1758.2|1755.2|1755.2|1752.2|469
1644940500000|2022-02-15 15:55:00|1756.2|1753.2|1756.2|1753.2|1756.2|1753.2|1754.3|1751.3|304
1644940800000|2022-02-15 16:00:00|1755.2|1752.2|1755.2|1752.2|1755.3|1752.3|1754.3|1751.3|392
1644941100000|2022-02-15 16:05:00|1754.3|1751.3|1755.2|1752.2|1755.2|1752.2|1754.2|1751.2|601
1644941400000|2022-02-15 16:10:00|1754.2|1751.2|1756.2|1753.2|1756.2|1753.2|1754.2|1751.2|338
1644941700000|2022-02-15 16:15:00|1757.2|1754.2|1757.2|1754.2|1758.2|1755.2|1756.2|1753.2|282
1644942000000|2022-02-15 16:20:00|1756.2|1753.2|1756.2|1753.2|1757.2|1754.2|1756.2|1753.2|898
1644942300000|2022-02-15 16:25:00|1757.1|1754.1|1756.1|1753.1|1758.2|1755.2|1756.1|1753.1|136
1644942600000|2022-02-15 16:30:00|1757.1|1754.1|1758.1|1755.1|1758.2|1755.2|1757.1|1754.1|347
1644942900000|2022-02-15 16:35:00|1757.1|1754.1|1755.1|1752.1|1757.1|1754.1|1755.1|1752.1|748
1644943200000|2022-02-15 16:40:00|1754.6|1751.6|1754|1751|1755.1|1752.1|1754|1751|925
1644943500000|2022-02-15 16:45:00|1755|1752|1756|1753|1756|1753|1755|1752|624
1644943800000|2022-02-15 16:50:00|1755|1752|1756|1753|1757|1754|1755|1752|437
1644944100000|2022-02-15 16:55:00|1757|1754|1757|1754|1758|1755|1757|1754|402
1644944400000|2022-02-15 17:00:00|||||||||130
1644944700000|2022-02-15 17:05:00|1756|1753|1756|1753|1757|1754|1755|1752|448
1644945000000|2022-02-15 17:10:00|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|1756.9|1753.9|169
1644945300000|2022-02-15 17:15:00|1757.8|1754.8|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|295
1644945600000|2022-02-15 17:20:00|1756.9|1753.9|1755.9|1752.9|1757.9|1754.9|1755.9|1752.9|241
1644945900000|2022-02-15 17:25:00|1756|1753|1756.8|1753.8|1756.9|1753.9|1755.9|1752.9|489
1644946200000|2022-02-15 17:30:00|1757.8|1754.8|1755.8|1752.8|1758.9|1755.9|1755.8|1752.8|679
1644946500000|2022-02-15 17:35:00|1754.8|1751.8|1755.8|1752.8|1755.9|1752.9|1753.9|1750.9|873
1644946800000|2022-02-15 17:40:00|1755.9|1752.9|1755.9|1752.9|1755.9|1752.9|1754.9|1751.9|192
1644947100000|2022-02-15 17:45:00|1755.8|1752.8|1755.9|1752.9|1757.8|1754.8|1754.9|1751.9|1058
1644947400000|2022-02-15 17:50:00|1755.8|1752.8|1762.1|1759.1|1764.1|1761.1|1755.8|1752.8|4136
1644947700000|2022-02-15 17:55:00|1763.1|1760.1|1767.7|1764.7|1767.7|1764.7|1763.1|1760.1|2099
1645000200000|2022-02-16 08:30:00|1771.5|1768.5|1769.1|1766.1|1775.1|1772.1|1769.1|1766.1|783
1645000500000|2022-02-16 08:35:00|1769|1766|1766|1763|1769|1766|1766|1763|121
1645000800000|2022-02-16 08:40:00|1765|1762|1765|1762|1766|1763|1765|1762|13
1645001100000|2022-02-16 08:45:00|1764.1|1761.1|1764|1761|1764.1|1761.1|1764|1761|18
1645001400000|2022-02-16 08:50:00|1765|1762|1764|1761|1765|1762|1764|1761|17
1645001700000|2022-02-16 08:55:00|1763|1760|1762|1759|1763|1760|1761|1758|65
1645002000000|2022-02-16 09:00:00|1761|1758|1760|1757|1761|1758|1760|1757|26
1645002300000|2022-02-16 09:05:00|||||||||11
1645002600000|2022-02-16 09:10:00|1761|1758|1761.1|1758.1|1761.1|1758.1|1761|1758|87
1645002900000|2022-02-16 09:15:00|1761|1758|1763.1|1760.1|1763.1|1760.1|1761|1758|60
1645003200000|2022-02-16 09:20:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|50
1645003500000|2022-02-16 09:25:00|1765.1|1762.1|1764.1|1761.1|1765.1|1762.1|1764.1|1761.1|48
1645003800000|2022-02-16 09:30:00|1764|1761|1764.1|1761.1|1764.1|1761.1|1763.6|1760.6|30
1645004100000|2022-02-16 09:35:00|1764|1761|1764|1761|1764|1761|1764|1761|32
1645004400000|2022-02-16 09:40:00|1765|1762|1764|1761|1765|1762|1764|1761|273
1645004700000|2022-02-16 09:45:00|1764.1|1761.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|40
1645005000000|2022-02-16 09:50:00|1764.1|1761.1|1765|1762|1765|1762|1764.1|1761.1|58
1645005300000|2022-02-16 09:55:00|1765.1|1762.1|1764|1761|1765.1|1762.1|1764|1761|256
1645005600000|2022-02-16 10:00:00|1763|1760|1762.1|1759.1|1764|1761|1762.1|1759.1|76
1645005900000|2022-02-16 10:05:00|||||||||2
1645006200000|2022-02-16 10:10:00|||||||||6
1645006500000|2022-02-16 10:15:00|1762|1759|1762|1759|1762|1759|1762|1759|7
1645006800000|2022-02-16 10:20:00|1762.1|1759.1|1763.1|1760.1|1763.1|1760.1|1762.1|1759.1|59
1645007100000|2022-02-16 10:25:00|||||||||252
1645007400000|2022-02-16 10:30:00|1765.1|1762.1|1765.2|1762.2|1767.1|1764.1|1764.1|1761.1|255
1645007700000|2022-02-16 10:35:00|1764.2|1761.2|1765.1|1762.1|1766.1|1763.1|1764.2|1761.2|105
1645008000000|2022-02-16 10:40:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|43
1645008300000|2022-02-16 10:45:00|1763.1|1760.1|1763.2|1760.2|1763.2|1760.2|1763.1|1760.1|632
1645008600000|2022-02-16 10:50:00|1764.2|1761.2|1763.3|1760.3|1764.2|1761.2|1763.2|1760.2|467
1645008900000|2022-02-16 10:55:00|1763.2|1760.2|1763.2|1760.2|1763.3|1760.3|1763.2|1760.2|115
1645009200000|2022-02-16 11:00:00|1764.2|1761.2|1764.2|1761.2|1764.3|1761.3|1764.2|1761.2|55
1645009500000|2022-02-16 11:05:00|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|1764.2|1761.2|4
1645009800000|2022-02-16 11:10:00|1764.2|1761.2|1766.3|1763.3|1766.3|1763.3|1764.2|1761.2|65
1645010100000|2022-02-16 11:15:00|1767.2|1764.2|1766.3|1763.3|1769.2|1766.2|1766.3|1763.3|85
1645010400000|2022-02-16 11:20:00|||||||||5
1645010700000|2022-02-16 11:25:00|1767.2|1764.2|1767.3|1764.3|1767.3|1764.3|1767.2|1764.2|276
1645011000000|2022-02-16 11:30:00|1768.2|1765.2|1766.2|1763.2|1768.2|1765.2|1766.2|1763.2|140
1645011300000|2022-02-16 11:35:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|6
1645011600000|2022-02-16 11:40:00|1767.2|1764.2|1768.2|1765.2|1769.2|1766.2|1767.2|1764.2|46
1645011900000|2022-02-16 11:45:00|1766.3|1763.3|1766.3|1763.3|1767.2|1764.2|1765.7|1762.7|34
1645012200000|2022-02-16 11:50:00|1766.2|1763.2|1766.2|1763.2|1766.3|1763.3|1766.2|1763.2|26
1645012500000|2022-02-16 11:55:00|1766.3|1763.3|1767.2|1764.2|1767.2|1764.2|1766.2|1763.2|231
1645012800000|2022-02-16 12:00:00|1766.3|1763.3|1768.2|1765.2|1769.2|1766.2|1766.2|1763.2|92
1645013100000|2022-02-16 12:05:00|1767.2|1764.2|1767.2|1764.2|1767.2|1764.2|1767.2|1764.2|3
1645013400000|2022-02-16 12:10:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|53
1645013700000|2022-02-16 12:15:00|1766.2|1763.2|1767.2|1764.2|1767.2|1764.2|1766.2|1763.2|17
1645014000000|2022-02-16 12:20:00|1766.7|1763.7|1767.2|1764.2|1767.2|1764.2|1766.7|1763.7|160
1645014300000|2022-02-16 12:25:00|1766.7|1763.7|1767.1|1764.1|1767.1|1764.1|1766.1|1763.1|231
1645014600000|2022-02-16 12:30:00|1766.1|1763.1|1765.6|1762.6|1766.1|1763.1|1765.1|1762.1|27
1645014900000|2022-02-16 12:35:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|75
1645015200000|2022-02-16 12:40:00|1767.1|1764.1|1768.1|1765.1|1768.1|1765.1|1767.1|1764.1|11
1645015500000|2022-02-16 12:45:00|1767.6|1764.6|1767.1|1764.1|1768.1|1765.1|1767.1|1764.1|11
1645015800000|2022-02-16 12:50:00|1768.1|1765.1|1769.1|1766.1|1769.1|1766.1|1767.1|1764.1|10
1645016100000|2022-02-16 12:55:00|1768.1|1765.1|1768.1|1765.1|1768.1|1765.1|1767.1|1764.1|64
1645016400000|2022-02-16 13:00:00|1767.1|1764.1|1765.1|1762.1|1767.1|1764.1|1764.1|1761.1|124
1645016700000|2022-02-16 13:05:00|||||||||7
1645017000000|2022-02-16 13:10:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|80
1645017300000|2022-02-16 13:15:00|1764.1|1761.1|1765.1|1762.1|1765.1|1762.1|1764.1|1761.1|83
1645017600000|2022-02-16 13:20:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|21
1645017900000|2022-02-16 13:25:00|1765.1|1762.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|14
1645018200000|2022-02-16 13:30:00|1764.1|1761.1|1764.1|1761.1|1764.1|1761.1|1763.1|1760.1|92
1645018500000|2022-02-16 13:35:00|1763.1|1760.1|1762.1|1759.1|1763.1|1760.1|1762.1|1759.1|46
1645018800000|2022-02-16 13:40:00|1763.1|1760.1|1759.1|1756.1|1763.1|1760.1|1759.1|1756.1|160
1645019100000|2022-02-16 13:45:00|1759.2|1756.2|1758.1|1755.1|1761.1|1758.1|1758|1755|382
1645019400000|2022-02-16 13:50:00|1758|1755|1757.1|1754.1|1759|1756|1757|1754|108
1645019700000|2022-02-16 13:55:00|1758|1755|1758.1|1755.1|1759|1756|1757.1|1754.1|107
1645020000000|2022-02-16 14:00:00|1757.1|1754.1|1760.1|1757.1|1760.1|1757.1|1757.1|1754.1|117
1645020300000|2022-02-16 14:05:00|1761.1|1758.1|1762.1|1759.1|1762.1|1759.1|1761.1|1758.1|34
1645020600000|2022-02-16 14:10:00|1763.1|1760.1|1759|1756|1763.6|1760.6|1759|1756|104
1645020900000|2022-02-16 14:15:00|1759.1|1756.1|1759.1|1756.1|1759.1|1756.1|1758.1|1755.1|22
1645021200000|2022-02-16 14:20:00|1759|1756|1760|1757|1760.1|1757.1|1759|1756|19
1645021500000|2022-02-16 14:25:00|1760.1|1757.1|1760.1|1757.1|1762|1759|1760|1757|33
1645021800000|2022-02-16 14:30:00|1761|1758|1761|1758|1762|1759|1761|1758|96
1645022100000|2022-02-16 14:35:00|1761.1|1758.1|1762.9|1759.9|1762.9|1759.9|1761.1|1758.1|350
1645022400000|2022-02-16 14:40:00|1762.5|1759.5|1765.9|1762.9|1765.9|1762.9|1762.5|1759.5|87
1645022700000|2022-02-16 14:45:00|1766.9|1763.9|1768.9|1765.9|1768.9|1765.9|1765.9|1762.9|296
1645023000000|2022-02-16 14:50:00|1768.8|1765.8|1767.7|1764.7|1768.8|1765.8|1766.7|1763.7|2009
1645023300000|2022-02-16 14:55:00|1767.8|1764.8|1769.7|1766.7|1770.7|1767.7|1767.8|1764.8|253
1645023600000|2022-02-16 15:00:00|1770.7|1767.7|1770.8|1767.8|1771.7|1768.7|1770.7|1767.7|275
1645023900000|2022-02-16 15:05:00|1769.8|1766.8|1770.7|1767.7|1771.7|1768.7|1769.8|1766.8|284
1645024200000|2022-02-16 15:10:00|1769.8|1766.8|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|75
1645024500000|2022-02-16 15:15:00|1767.8|1764.8|1767.7|1764.7|1768.8|1765.8|1767.7|1764.7|43
1645024800000|2022-02-16 15:20:00|1767.8|1764.8|1772.7|1769.7|1773.7|1770.7|1766.7|1763.7|312
1645025100000|2022-02-16 15:25:00|1773.7|1770.7|1774.7|1771.7|1774.7|1771.7|1773.7|1770.7|56
1645025400000|2022-02-16 15:30:00|1775.7|1772.7|1773.7|1770.7|1776.6|1773.6|1773.7|1770.7|292
1645025700000|2022-02-16 15:35:00|1772.7|1769.7|1774.6|1771.6|1774.7|1771.7|1772.7|1769.7|104
1645026000000|2022-02-16 15:40:00|1774.7|1771.7|1772.7|1769.7|1774.7|1771.7|1771.7|1768.7|186
1645026300000|2022-02-16 15:45:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1769.7|1766.7|103
1645026600000|2022-02-16 15:50:00|1770.7|1767.7|1770.7|1767.7|1772.7|1769.7|1770.7|1767.7|57
1645026900000|2022-02-16 15:55:00|1771.7|1768.7|1771.7|1768.7|1771.7|1768.7|1771.7|1768.7|75
1645027200000|2022-02-16 16:00:00|1772.7|1769.7|1768.7|1765.7|1772.7|1769.7|1767.7|1764.7|169
1645027500000|2022-02-16 16:05:00|1769.7|1766.7|1768.7|1765.7|1769.7|1766.7|1768.7|1765.7|97
1645027800000|2022-02-16 16:10:00|1768.6|1765.6|1769.7|1766.7|1769.7|1766.7|1766.7|1763.7|96
1645028100000|2022-02-16 16:15:00|1769.6|1766.6|1767.6|1764.6|1769.7|1766.7|1767.6|1764.6|84
1645028400000|2022-02-16 16:20:00|1768.6|1765.6|1766.6|1763.6|1769.6|1766.6|1766.6|1763.6|135
1645028700000|2022-02-16 16:25:00|1765.6|1762.6|1764.6|1761.6|1766.6|1763.6|1764.6|1761.6|128
1645029000000|2022-02-16 16:30:00|1764.7|1761.7|1765.6|1762.6|1766.7|1763.7|1764.6|1761.6|233
1645029300000|2022-02-16 16:35:00|1765.7|1762.7|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|322
1645029600000|2022-02-16 16:40:00|1764.8|1761.8|1764.8|1761.8|1764.8|1761.8|1762.8|1759.8|297
1645029900000|2022-02-16 16:45:00|1763.8|1760.8|1763.7|1760.7|1763.8|1760.8|1763.7|1760.7|172
1645030200000|2022-02-16 16:50:00|1763.8|1760.8|1763.7|1760.7|1764.8|1761.8|1763.7|1760.7|57
1645030500000|2022-02-16 16:55:00|1763.8|1760.8|1763.7|1760.7|1763.8|1760.8|1763.7|1760.7|35
1645030800000|2022-02-16 17:00:00|1763.3|1760.3|1761.7|1758.7|1763.3|1760.3|1761.7|1758.7|109
1645031100000|2022-02-16 17:05:00|1762.7|1759.7|1762.7|1759.7|1762.7|1759.7|1762.7|1759.7|60
1645031400000|2022-02-16 17:10:00|1761.8|1758.8|1763.7|1760.7|1763.7|1760.7|1761.7|1758.7|54
1645031700000|2022-02-16 17:15:00|1764.7|1761.7|1761.7|1758.7|1765.7|1762.7|1761.7|1758.7|123
1645032000000|2022-02-16 17:20:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|97
1645032300000|2022-02-16 17:25:00|1761.8|1758.8|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|271
1645032600000|2022-02-16 17:30:00|1760.8|1757.8|1759.8|1756.8|1760.8|1757.8|1759.8|1756.8|56
1645032900000|2022-02-16 17:35:00|1758.8|1755.8|1757.9|1754.9|1758.8|1755.8|1756.9|1753.9|403
1645033200000|2022-02-16 17:40:00|1758.9|1755.9|1760.8|1757.8|1761.8|1758.8|1758.9|1755.9|272
1645033500000|2022-02-16 17:45:00|1760.9|1757.9|1761.8|1758.8|1761.9|1758.9|1760.9|1757.9|326
1645033800000|2022-02-16 17:50:00|1761.9|1758.9|1759.8|1756.8|1762.9|1759.9|1759.8|1756.8|1601
1645034100000|2022-02-16 17:55:00|1758.8|1755.8|1760.8|1757.8|1760.9|1757.9|1758.8|1755.8|976
1645034400000|2022-02-16 18:00:00|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|0
1645086600000|2022-02-17 08:30:00|1760.6|1757.6|1761.6|1758.6|1763.6|1760.6|1760.6|1757.6|332
1645086900000|2022-02-17 08:35:00|1762.6|1759.6|1761.7|1758.7|1763.6|1760.6|1761.7|1758.7|172
1645087200000|2022-02-17 08:40:00|||||||||17
1645087500000|2022-02-17 08:45:00|1762.7|1759.7|1758.7|1755.7|1764.7|1761.7|1758.7|1755.7|26
1645087800000|2022-02-17 08:50:00|1757.7|1754.7|1758.7|1755.7|1758.7|1755.7|1757.7|1754.7|59
1645088100000|2022-02-17 08:55:00|1757.7|1754.7|1757.7|1754.7|1758.7|1755.7|1757.7|1754.7|133
1645088400000|2022-02-17 09:00:00|1757.6|1754.6|1756.7|1753.7|1759.6|1756.6|1756.7|1753.7|43
1645088700000|2022-02-17 09:05:00|1757.2|1754.2|1757.7|1754.7|1758.7|1755.7|1757.2|1754.2|275
1645089000000|2022-02-17 09:10:00|1757.3|1754.3|1756.8|1753.8|1757.3|1754.3|1756.7|1753.7|25
1645089300000|2022-02-17 09:15:00|1757.7|1754.7|1755.8|1752.8|1757.7|1754.7|1755.7|1752.7|9
1645089600000|2022-02-17 09:20:00|1754.8|1751.8|1755.8|1752.8|1755.8|1752.8|1754.8|1751.8|11
1645089900000|2022-02-17 09:25:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|24
1645090200000|2022-02-17 09:30:00|1756.8|1753.8|1757.7|1754.7|1757.8|1754.8|1756.8|1753.8|37
1645090500000|2022-02-17 09:35:00|1757.8|1754.8|1759.7|1756.7|1759.8|1756.8|1757.8|1754.8|34
1645090800000|2022-02-17 09:40:00|||||||||28
1645091100000|2022-02-17 09:45:00|||||||||3
1645091400000|2022-02-17 09:50:00|1760.6|1757.6|1759.7|1756.7|1760.6|1757.6|1759.7|1756.7|31
1645091700000|2022-02-17 09:55:00|1758.7|1755.7|1758.7|1755.7|1758.7|1755.7|1758.7|1755.7|84
1645092000000|2022-02-17 10:00:00|1757.7|1754.7|1755.7|1752.7|1757.8|1754.8|1755.7|1752.7|96
1645092300000|2022-02-17 10:05:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|185
1645092600000|2022-02-17 10:10:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|15
1645092900000|2022-02-17 10:15:00|1756.2|1753.2|1756.7|1753.7|1756.7|1753.7|1756.2|1753.2|21
1645093200000|2022-02-17 10:20:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|11
1645093500000|2022-02-17 10:25:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|8
1645093800000|2022-02-17 10:30:00|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|13
1645094100000|2022-02-17 10:35:00|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|1754.8|1751.8|95
1645094400000|2022-02-17 10:40:00|1755.7|1752.7|1755.8|1752.8|1755.8|1752.8|1755.7|1752.7|1
1645094700000|2022-02-17 10:45:00|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|1755.7|1752.7|28
1645095000000|2022-02-17 10:50:00|1755.8|1752.8|1756.7|1753.7|1756.7|1753.7|1755.8|1752.8|7
1645095300000|2022-02-17 10:55:00|1755.7|1752.7|1756.7|1753.7|1756.7|1753.7|1755.7|1752.7|43
1645095600000|2022-02-17 11:00:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1756.7|1753.7|33
1645095900000|2022-02-17 11:05:00|1757.7|1754.7|1756.7|1753.7|1757.7|1754.7|1756.7|1753.7|31
1645096200000|2022-02-17 11:10:00|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|0
1645096500000|2022-02-17 11:15:00|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|1756.7|1753.7|14
1645096800000|2022-02-17 11:20:00|1757.7|1754.7|1757.7|1754.7|1757.7|1754.7|1757.6|1754.6|1
1645097100000|2022-02-17 11:25:00|1757.6|1754.6|1757.7|1754.7|1757.7|1754.7|1756.7|1753.7|10
1645097400000|2022-02-17 11:30:00|1758.7|1755.7|1759.7|1756.7|1759.7|1756.7|1758.7|1755.7|14
1645097700000|2022-02-17 11:35:00|1759.6|1756.6|1759.6|1756.6|1759.7|1756.7|1759.6|1756.6|165
1645098000000|2022-02-17 11:40:00|1759.7|1756.7|1761.6|1758.6|1761.6|1758.6|1759.7|1756.7|54
1645098300000|2022-02-17 11:45:00|||||||||4
1645098600000|2022-02-17 11:50:00|||||||||2
1645098900000|2022-02-17 11:55:00|1762.1|1759.1|1763.6|1760.6|1763.6|1760.6|1762.1|1759.1|66
1645099200000|2022-02-17 12:00:00|1764.6|1761.6|1763.6|1760.6|1764.6|1761.6|1762.6|1759.6|23
1645099500000|2022-02-17 12:05:00|1762.6|1759.6|1762.6|1759.6|1763.6|1760.6|1762.6|1759.6|12
1645099800000|2022-02-17 12:10:00|1761.6|1758.6|1762.6|1759.6|1762.6|1759.6|1761.6|1758.6|28
1645100100000|2022-02-17 12:15:00|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|55
1645100400000|2022-02-17 12:20:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|6
1645100700000|2022-02-17 12:25:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|149
1645101000000|2022-02-17 12:30:00|1762.6|1759.6|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|89
1645101300000|2022-02-17 12:35:00|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|28
1645101600000|2022-02-17 12:40:00|1765.6|1762.6|1764.6|1761.6|1765.6|1762.6|1764.6|1761.6|27
1645101900000|2022-02-17 12:45:00|1765.5|1762.5|1764.6|1761.6|1765.6|1762.6|1764.6|1761.6|8
1645102200000|2022-02-17 12:50:00|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|1763.6|1760.6|24
1645102500000|2022-02-17 12:55:00|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|1764.6|1761.6|66
1645102800000|2022-02-17 13:00:00|1763.6|1760.6|1763.6|1760.6|1764.6|1761.6|1763.6|1760.6|48
1645103100000|2022-02-17 13:05:00|1763.7|1760.7|1762.6|1759.6|1764.6|1761.6|1762.6|1759.6|200
1645103400000|2022-02-17 13:10:00|1763.1|1760.1|1765.6|1762.6|1766.6|1763.6|1762.6|1759.6|80
1645103700000|2022-02-17 13:15:00|1765.5|1762.5|1763.6|1760.6|1765.5|1762.5|1762.6|1759.6|48
1645104000000|2022-02-17 13:20:00|1763.1|1760.1|1762.6|1759.6|1763.6|1760.6|1761.7|1758.7|41
1645104300000|2022-02-17 13:25:00|1762.7|1759.7|1763.6|1760.6|1763.6|1760.6|1762.6|1759.6|85
1645104600000|2022-02-17 13:30:00|1762.6|1759.6|1762.6|1759.6|1763.6|1760.6|1761.7|1758.7|26
1645104900000|2022-02-17 13:35:00|1762.7|1759.7|1761.7|1758.7|1762.7|1759.7|1761.7|1758.7|35
1645105200000|2022-02-17 13:40:00|1762.6|1759.6|1764.7|1761.7|1765.6|1762.6|1761.7|1758.7|116
1645105500000|2022-02-17 13:45:00|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|182
1645105800000|2022-02-17 13:50:00|1764.6|1761.6|1762.6|1759.6|1764.6|1761.6|1762.6|1759.6|101
1645106100000|2022-02-17 13:55:00|1760.6|1757.6|1761.6|1758.6|1761.6|1758.6|1760.6|1757.6|80
1645106400000|2022-02-17 14:00:00|1762.6|1759.6|1764.7|1761.7|1764.7|1761.7|1762.6|1759.6|409
1645106700000|2022-02-17 14:05:00|1764.6|1761.6|1763.7|1760.7|1764.7|1761.7|1763.7|1760.7|153
1645107000000|2022-02-17 14:10:00|1763.2|1760.2|1763.6|1760.6|1763.7|1760.7|1762.7|1759.7|284
1645107300000|2022-02-17 14:15:00|1762.7|1759.7|1767.7|1764.7|1767.7|1764.7|1762.6|1759.6|599
1645107600000|2022-02-17 14:20:00|1766.7|1763.7|1765.7|1762.7|1767.7|1764.7|1764.7|1761.7|331
1645107900000|2022-02-17 14:25:00|1764.7|1761.7|1765.6|1762.6|1766.7|1763.7|1764.7|1761.7|41
1645108200000|2022-02-17 14:30:00|1765.7|1762.7|1763.6|1760.6|1765.7|1762.7|1763.6|1760.6|450
1645108500000|2022-02-17 14:35:00|1763.5|1760.5|1764.7|1761.7|1764.7|1761.7|1762.1|1759.1|117
1645108800000|2022-02-17 14:40:00|1765.6|1762.6|1765.7|1762.7|1766.7|1763.7|1764.6|1761.6|248
1645109100000|2022-02-17 14:45:00|1765.2|1762.2|1764.7|1761.7|1765.7|1762.7|1764.7|1761.7|68
1645109400000|2022-02-17 14:50:00|1764.8|1761.8|1765.7|1762.7|1765.7|1762.7|1764.7|1761.7|43
1645109700000|2022-02-17 14:55:00|1766.7|1763.7|1764.7|1761.7|1767.7|1764.7|1764.7|1761.7|153
1645110000000|2022-02-17 15:00:00|1765.6|1762.6|1763.7|1760.7|1765.7|1762.7|1762.7|1759.7|347
1645110300000|2022-02-17 15:05:00|1762.7|1759.7|1759.7|1756.7|1762.7|1759.7|1759.6|1756.6|112
1645110600000|2022-02-17 15:10:00|1760.6|1757.6|1763.7|1760.7|1763.7|1760.7|1760.6|1757.6|166
1645110900000|2022-02-17 15:15:00|1764.7|1761.7|1763.7|1760.7|1764.7|1761.7|1763.7|1760.7|286
1645111200000|2022-02-17 15:20:00|1762.7|1759.7|1763.7|1760.7|1764.7|1761.7|1761.7|1758.7|159
1645111500000|2022-02-17 15:25:00|1762.7|1759.7|1762.7|1759.7|1764.7|1761.7|1762.7|1759.7|39
1645111800000|2022-02-17 15:30:00|1763.7|1760.7|1762.7|1759.7|1763.7|1760.7|1762.7|1759.7|218
1645112100000|2022-02-17 15:35:00|1763.7|1760.7|1762.7|1759.7|1763.7|1760.7|1762.7|1759.7|97
1645112400000|2022-02-17 15:40:00|1762.6|1759.6|1765.6|1762.6|1765.6|1762.6|1761.6|1758.6|99
1645112700000|2022-02-17 15:45:00|1767.6|1764.6|1771.5|1768.5|1771.5|1768.5|1767.6|1764.6|492
1645113000000|2022-02-17 15:50:00|1770.6|1767.6|1771.5|1768.5|1772.5|1769.5|1769.6|1766.6|174
1645113300000|2022-02-17 15:55:00|1771.6|1768.6|1772.6|1769.6|1774.5|1771.5|1771.5|1768.5|142
1645113600000|2022-02-17 16:00:00|1772.5|1769.5|1777.1|1774.1|1777.5|1774.5|1771.5|1768.5|589
1645113900000|2022-02-17 16:05:00|1776.6|1773.6|1779.5|1776.5|1780.5|1777.5|1775.6|1772.6|202
1645114200000|2022-02-17 16:10:00|1781.5|1778.5|1780.6|1777.6|1782.5|1779.5|1779.5|1776.5|427
1645114500000|2022-02-17 16:15:00|1780.5|1777.5|1781.5|1778.5|1782.5|1779.5|1779.5|1776.5|93
1645114800000|2022-02-17 16:20:00|1782.5|1779.5|1783|1780|1784.5|1781.5|1780.5|1777.5|347
1645115100000|2022-02-17 16:25:00|1783.5|1780.5|1783.6|1780.6|1783.6|1780.6|1781.6|1778.6|214
1645115400000|2022-02-17 16:30:00|1784.6|1781.6|1784.6|1781.6|1784.6|1781.6|1783.6|1780.6|125
1645115700000|2022-02-17 16:35:00|1783.6|1780.6|1782.6|1779.6|1783.6|1780.6|1781.6|1778.6|33
1645116000000|2022-02-17 16:40:00|1781.6|1778.6|1781.7|1778.7|1782.6|1779.6|1779.7|1776.7|130
1645116300000|2022-02-17 16:45:00|1781.6|1778.6|1781.6|1778.6|1783.6|1780.6|1781.6|1778.6|133
1645116600000|2022-02-17 16:50:00|1780.6|1777.6|1781.7|1778.7|1783.6|1780.6|1780.6|1777.6|77
1645116900000|2022-02-17 16:55:00|1782.6|1779.6|1782.6|1779.6|1783.6|1780.6|1781.7|1778.7|62
1645117200000|2022-02-17 17:00:00|1781.7|1778.7|1782.6|1779.6|1782.6|1779.6|1781.6|1778.6|80
1645117500000|2022-02-17 17:05:00|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|1782.6|1779.6|62
1645117800000|2022-02-17 17:10:00|1782.7|1779.7|1782.6|1779.6|1783.6|1780.6|1782.6|1779.6|83
1645118100000|2022-02-17 17:15:00|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|1783.6|1780.6|60
1645118400000|2022-02-17 17:20:00|1783.7|1780.7|1781.6|1778.6|1784.6|1781.6|1781.6|1778.6|257
1645118700000|2022-02-17 17:25:00|1780.7|1777.7|1779.7|1776.7|1781.7|1778.7|1779.7|1776.7|76
1645119000000|2022-02-17 17:30:00|1780.6|1777.6|1781.6|1778.6|1781.6|1778.6|1780.6|1777.6|220
1645119300000|2022-02-17 17:35:00|1781.7|1778.7|1781.7|1778.7|1781.7|1778.7|1780.6|1777.6|240
1645119600000|2022-02-17 17:40:00|1782.7|1779.7|1781.6|1778.6|1782.7|1779.7|1780.7|1777.7|138
1645119900000|2022-02-17 17:45:00|1781.7|1778.7|1780.6|1777.6|1782.6|1779.6|1780.6|1777.6|363
1645120200000|2022-02-17 17:50:00|1779.6|1776.6|1777.5|1774.5|1781.7|1778.7|1775.5|1772.5|2144
1645120500000|2022-02-17 17:55:00|1777.6|1774.6|1773.6|1770.6|1777.6|1774.6|1771.6|1768.6|481
1645173000000|2022-02-18 08:30:00|1773.9|1770.9|1772.5|1769.5|1774.5|1771.5|1769.9|1766.9|330
1645173300000|2022-02-18 08:35:00|1773.5|1770.5|1771.5|1768.5|1773.5|1770.5|1771|1768|25
1645173600000|2022-02-18 08:40:00|1772.5|1769.5|1772.5|1769.5|1772.5|1769.5|1771.5|1768.5|89
1645173900000|2022-02-18 08:45:00|1773.5|1770.5|1777.4|1774.4|1777.4|1774.4|1772.5|1769.5|61
1645174200000|2022-02-18 08:50:00|1776.9|1773.9|1778.4|1775.4|1778.5|1775.5|1776.5|1773.5|50
1645174500000|2022-02-18 08:55:00|1777.4|1774.4|1778.4|1775.4|1778.4|1775.4|1776.4|1773.4|524
1645174800000|2022-02-18 09:00:00|1777.4|1774.4|1778.4|1775.4|1778.4|1775.4|1776.4|1773.4|72
1645175100000|2022-02-18 09:05:00|1777.4|1774.4|1775.5|1772.5|1777.4|1774.4|1775.5|1772.5|76
1645175400000|2022-02-18 09:10:00|1776.5|1773.5|1778.5|1775.5|1778.5|1775.5|1776.4|1773.4|102
1645175700000|2022-02-18 09:15:00|1779.4|1776.4|1781.9|1778.9|1781.9|1778.9|1778.5|1775.5|44
1645176000000|2022-02-18 09:20:00|1781.5|1778.5|1782.4|1779.4|1782.4|1779.4|1781|1778|410
1645176300000|2022-02-18 09:25:00|1781.9|1778.9|1782|1779|1782.4|1779.4|1781.4|1778.4|9
1645176600000|2022-02-18 09:30:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1781.5|1778.5|40
1645176900000|2022-02-18 09:35:00|1782.4|1779.4|1781.5|1778.5|1782.4|1779.4|1781.5|1778.5|3
1645177200000|2022-02-18 09:40:00|1782.5|1779.5|1782.4|1779.4|1782.5|1779.5|1782.4|1779.4|115
1645177500000|2022-02-18 09:45:00|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|1780.4|1777.4|26
1645177800000|2022-02-18 09:50:00|1782.4|1779.4|1782.4|1779.4|1782.4|1779.4|1782.4|1779.4|54
1645178100000|2022-02-18 09:55:00|1781.5|1778.5|1782.4|1779.4|1782.4|1779.4|1781.4|1778.4|17
1645178400000|2022-02-18 10:00:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|382
1645178700000|2022-02-18 10:05:00|1781.5|1778.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|73
1645179000000|2022-02-18 10:10:00|1779.5|1776.5|1779.5|1776.5|1780.5|1777.5|1779.4|1776.4|28
1645179300000|2022-02-18 10:15:00|1780.5|1777.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|9
1645179900000|2022-02-18 10:25:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|43
1645180200000|2022-02-18 10:30:00|1781.4|1778.4|1779.5|1776.5|1781.4|1778.4|1779.5|1776.5|26
1645180500000|2022-02-18 10:35:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|33
1645180800000|2022-02-18 10:40:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|35
1645181100000|2022-02-18 10:45:00|1782|1779|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|10
1645181400000|2022-02-18 10:50:00|||||||||15
1645181700000|2022-02-18 10:55:00|1780.5|1777.5|1780.5|1777.5|1781|1778|1780.5|1777.5|10
1645182000000|2022-02-18 11:00:00|1780|1777|1780.5|1777.5|1781.5|1778.5|1778.5|1775.5|96
1645182300000|2022-02-18 11:05:00|1781.5|1778.5|1780.5|1777.5|1781.5|1778.5|1780.5|1777.5|40
1645182600000|2022-02-18 11:10:00|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|1781.5|1778.5|16
1645182900000|2022-02-18 11:15:00|||||||||23
1645183200000|2022-02-18 11:20:00|1780.5|1777.5|1781.5|1778.5|1781.5|1778.5|1779.5|1776.5|45
1645183500000|2022-02-18 11:25:00|||||||||39
1645183800000|2022-02-18 11:30:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|8
1645184100000|2022-02-18 11:35:00|1783.4|1780.4|1785.5|1782.5|1785.5|1782.5|1783.4|1780.4|154
1645184400000|2022-02-18 11:40:00|1786.4|1783.4|1786.5|1783.5|1786.5|1783.5|1785.5|1782.5|175
1645184700000|2022-02-18 11:45:00|1786|1783|1790.4|1787.4|1790.4|1787.4|1786|1783|14
1645185000000|2022-02-18 11:50:00|1790.9|1787.9|1790.5|1787.5|1791.4|1788.4|1790.4|1787.4|139
1645185300000|2022-02-18 11:55:00|1791.4|1788.4|1788.9|1785.9|1791.4|1788.4|1788.5|1785.5|75
1645185600000|2022-02-18 12:00:00|1789.4|1786.4|1788.4|1785.4|1789.4|1786.4|1788.4|1785.4|42
1645185900000|2022-02-18 12:05:00|||||||||21
1645186200000|2022-02-18 12:10:00|||||||||6
1645186500000|2022-02-18 12:15:00|1787.5|1784.5|1788.4|1785.4|1788.4|1785.4|1787.5|1784.5|120
1645186800000|2022-02-18 12:20:00|1789.4|1786.4|1789.4|1786.4|1789.4|1786.4|1789.4|1786.4|15
1645187100000|2022-02-18 12:25:00|||||||||1
1645187400000|2022-02-18 12:30:00|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|1790.4|1787.4|212
1645187700000|2022-02-18 12:35:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|20
1645188000000|2022-02-18 12:40:00|1791.4|1788.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|217
1645188300000|2022-02-18 12:45:00|1788.4|1785.4|1790.4|1787.4|1790.4|1787.4|1788.4|1785.4|239
1645188600000|2022-02-18 12:50:00|1791.4|1788.4|1790.4|1787.4|1793.4|1790.4|1790.4|1787.4|233
1645188900000|2022-02-18 12:55:00|1791.4|1788.4|1793.4|1790.4|1793.5|1790.5|1791.4|1788.4|229
1645189200000|2022-02-18 13:00:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|77
1645189500000|2022-02-18 13:05:00|1791.4|1788.4|1791.4|1788.4|1793.4|1790.4|1791.4|1788.4|112
1645189800000|2022-02-18 13:10:00|1789.4|1786.4|1793.4|1790.4|1793.4|1790.4|1788.4|1785.4|322
1645190100000|2022-02-18 13:15:00|1794.4|1791.4|1791.4|1788.4|1794.4|1791.4|1791.4|1788.4|186
1645190400000|2022-02-18 13:20:00|1790.4|1787.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|252
1645190700000|2022-02-18 13:25:00|1790.4|1787.4|1789.4|1786.4|1791.4|1788.4|1789.4|1786.4|224
1645191000000|2022-02-18 13:30:00|1788.4|1785.4|1790.4|1787.4|1791.4|1788.4|1788.4|1785.4|264
1645191300000|2022-02-18 13:35:00|1791.4|1788.4|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|211
1645191600000|2022-02-18 13:40:00|1792.3|1789.3|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|165
1645191900000|2022-02-18 13:45:00|1791.9|1788.9|1791.4|1788.4|1792.4|1789.4|1791.4|1788.4|152
1645192200000|2022-02-18 13:50:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.4|1788.4|157
1645192500000|2022-02-18 13:55:00|1793.4|1790.4|1792.9|1789.9|1793.4|1790.4|1792.4|1789.4|133
1645192800000|2022-02-18 14:00:00|1793.4|1790.4|1791.4|1788.4|1793.4|1790.4|1790.4|1787.4|83
1645193100000|2022-02-18 14:05:00|1790.4|1787.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|48
1645193400000|2022-02-18 14:10:00|1789.4|1786.4|1789.5|1786.5|1790.4|1787.4|1789.4|1786.4|174
1645193700000|2022-02-18 14:15:00|1790.4|1787.4|1790.4|1787.4|1791.4|1788.4|1790.4|1787.4|98
1645194000000|2022-02-18 14:20:00|1790.5|1787.5|1783.4|1780.4|1790.5|1787.5|1783.3|1780.3|981
1645194300000|2022-02-18 14:25:00|1784.3|1781.3|1783.9|1780.9|1784.4|1781.4|1783.4|1780.4|661
1645194600000|2022-02-18 14:30:00|1783.4|1780.4|1785.4|1782.4|1785.4|1782.4|1783.4|1780.4|96
1645194900000|2022-02-18 14:35:00|1784.4|1781.4|1789.4|1786.4|1789.4|1786.4|1784.4|1781.4|218
1645195200000|2022-02-18 14:40:00|1788.4|1785.4|1787.9|1784.9|1788.4|1785.4|1787.4|1784.4|227
1645195500000|2022-02-18 14:45:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1786.4|1783.4|123
1645195800000|2022-02-18 14:50:00|1790.4|1787.4|1787.3|1784.3|1790.4|1787.4|1787.3|1784.3|208
1645196100000|2022-02-18 14:55:00|1787.4|1784.4|1787.4|1784.4|1788.3|1785.3|1786.9|1783.9|232
1645196400000|2022-02-18 15:00:00|1787.3|1784.3|1785.5|1782.5|1787.4|1784.4|1784.5|1781.5|707
1645196700000|2022-02-18 15:05:00|1785.4|1782.4|1783.5|1780.5|1785.4|1782.4|1782.5|1779.5|151
1645197000000|2022-02-18 15:10:00|1783.4|1780.4|1782.5|1779.5|1783.4|1780.4|1781.5|1778.5|376
1645197300000|2022-02-18 15:15:00|1783.5|1780.5|1782.5|1779.5|1783.5|1780.5|1782.5|1779.5|39
1645197600000|2022-02-18 15:20:00|1783|1780|1784.5|1781.5|1784.5|1781.5|1783|1780|153
1645197900000|2022-02-18 15:25:00|1785.4|1782.4|1782.5|1779.5|1785.4|1782.4|1782.5|1779.5|314
1645198200000|2022-02-18 15:30:00|1783|1780|1783.5|1780.5|1783.5|1780.5|1782.4|1779.4|53
1645198500000|2022-02-18 15:35:00|1783.4|1780.4|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|50
1645198800000|2022-02-18 15:40:00|1783.4|1780.4|1778.4|1775.4|1783.4|1780.4|1778.4|1775.4|195
1645199100000|2022-02-18 15:45:00|1777.4|1774.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|334
1645199400000|2022-02-18 15:50:00|1776.5|1773.5|1777.4|1774.4|1777.4|1774.4|1776.5|1773.5|158
1645199700000|2022-02-18 15:55:00|1776.5|1773.5|1773.4|1770.4|1776.5|1773.5|1772.4|1769.4|227
1645200000000|2022-02-18 16:00:00|1773.5|1770.5|1773.4|1770.4|1773.5|1770.5|1772.4|1769.4|207
1645200300000|2022-02-18 16:05:00|1774.4|1771.4|1777.4|1774.4|1777.4|1774.4|1774.4|1771.4|101
1645200600000|2022-02-18 16:10:00|1778.4|1775.4|1774.3|1771.3|1779.4|1776.4|1773.3|1770.3|502
1645200900000|2022-02-18 16:15:00|1773.3|1770.3|1773.4|1770.4|1773.4|1770.4|1773.3|1770.3|91
1645201200000|2022-02-18 16:20:00|1774.3|1771.3|1762.3|1759.3|1774.3|1771.3|1762.3|1759.3|796
1645201500000|2022-02-18 16:25:00|1762.8|1759.8|1762.3|1759.3|1763.3|1760.3|1762.3|1759.3|262
1645201800000|2022-02-18 16:30:00|1762.4|1759.4|1761.4|1758.4|1762.4|1759.4|1761.4|1758.4|237
1645202100000|2022-02-18 16:35:00|1761.3|1758.3|1760.3|1757.3|1761.4|1758.4|1759.4|1756.4|291
1645202400000|2022-02-18 16:40:00|1760.4|1757.4|1761.4|1758.4|1761.4|1758.4|1760.3|1757.3|31
1645202700000|2022-02-18 16:45:00|1760.4|1757.4|1760.4|1757.4|1762.4|1759.4|1760.4|1757.4|85
1645203000000|2022-02-18 16:50:00|1760.3|1757.3|1763.4|1760.4|1763.4|1760.4|1758.4|1755.4|202
1645203300000|2022-02-18 16:55:00|1764.4|1761.4|1762.4|1759.4|1764.4|1761.4|1762.4|1759.4|70
1645203600000|2022-02-18 17:00:00|1762.3|1759.3|1763.4|1760.4|1764.4|1761.4|1761.4|1758.4|337
1645203900000|2022-02-18 17:05:00|1764.4|1761.4|1765.4|1762.4|1765.4|1762.4|1764.4|1761.4|81
1645204200000|2022-02-18 17:10:00|1764.4|1761.4|1763.4|1760.4|1765.4|1762.4|1763.4|1760.4|50
1645204500000|2022-02-18 17:15:00|1764.4|1761.4|1764.4|1761.4|1765.4|1762.4|1764.4|1761.4|122
1645204800000|2022-02-18 17:20:00|1763.4|1760.4|1764.4|1761.4|1764.4|1761.4|1763.4|1760.4|73
1645205100000|2022-02-18 17:25:00|1764.5|1761.5|1765.5|1762.5|1766.5|1763.5|1764.5|1761.5|373
1645205400000|2022-02-18 17:30:00|1765.4|1762.4|1765.4|1762.4|1767.4|1764.4|1764.5|1761.5|236
1645205700000|2022-02-18 17:35:00|1764.4|1761.4|1765.4|1762.4|1765.4|1762.4|1764.4|1761.4|50
1645206000000|2022-02-18 17:40:00|||||||||141
1645206300000|2022-02-18 17:45:00|1764.4|1761.4|1761.4|1758.4|1764.4|1761.4|1761.4|1758.4|280
1645206600000|2022-02-18 17:50:00|1762.4|1759.4|1766.4|1763.4|1766.4|1763.4|1761.4|1758.4|1577
1645206900000|2022-02-18 17:55:00|1767.4|1764.4|1765.9|1762.9|1767.4|1764.4|1765.4|1762.4|314
1645207200000|2022-02-18 18:00:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|0
1645518600000|2022-02-22 08:30:00|1780.5|1777.5|1778|1775|1783.5|1780.5|1773.5|1770.5|461
1645518900000|2022-02-22 08:35:00|1777|1774|1779|1776|1779|1776|1774|1771|65
1645519200000|2022-02-22 08:40:00|1779.5|1776.5|1786|1783|1787|1784|1779.5|1776.5|146
1645519500000|2022-02-22 08:45:00|1786.5|1783.5|1785|1782|1787|1784|1784.5|1781.5|108
1645519800000|2022-02-22 08:50:00|1786|1783|1786|1783|1786|1783|1784.5|1781.5|259
1645520100000|2022-02-22 08:55:00|1786.5|1783.5|1785|1782|1787|1784|1785|1782|17
1645520400000|2022-02-22 09:00:00|1785.5|1782.5|1784.9|1781.9|1786|1783|1784.9|1781.9|359
1645520700000|2022-02-22 09:05:00|1784|1781|1787.9|1784.9|1787.9|1784.9|1784|1781|448
1645521000000|2022-02-22 09:10:00|1787.4|1784.4|1786|1783|1787.4|1784.4|1786|1783|143
1645521300000|2022-02-22 09:15:00|1787|1784|1784|1781|1787|1784|1783.5|1780.5|64
1645521600000|2022-02-22 09:20:00|1785|1782|1785|1782|1786|1783|1784.5|1781.5|124
1645521900000|2022-02-22 09:25:00|1784|1781|1782|1779|1785|1782|1782|1779|67
1645522200000|2022-02-22 09:30:00|1781.5|1778.5|1783|1780|1784|1781|1781.5|1778.5|65
1645522500000|2022-02-22 09:35:00|1784|1781|1783|1780|1785|1782|1783|1780|26
1645522800000|2022-02-22 09:40:00|1784|1781|1785|1782|1786|1783|1784|1781|35
1645523100000|2022-02-22 09:45:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785|1782|16
1645523400000|2022-02-22 09:50:00|1787|1784|1786|1783|1787|1784|1785.9|1782.9|28
1645523700000|2022-02-22 09:55:00|1786.5|1783.5|1785.9|1782.9|1787|1784|1784.9|1781.9|234
1645524000000|2022-02-22 10:00:00|1784.9|1781.9|1788.9|1785.9|1789.9|1786.9|1782.9|1779.9|593
1645524300000|2022-02-22 10:05:00|1789.9|1786.9|1789|1786|1790.9|1787.9|1789|1786|216
1645524600000|2022-02-22 10:10:00|1789.4|1786.4|1786.9|1783.9|1791.9|1788.9|1786.9|1783.9|491
1645524900000|2022-02-22 10:15:00|1787.9|1784.9|1788|1785|1788|1785|1787.9|1784.9|201
1645525200000|2022-02-22 10:20:00|1788.5|1785.5|1788|1785|1789|1786|1785.9|1782.9|275
1645525500000|2022-02-22 10:25:00|1787|1784|1788|1785|1790|1787|1787|1784|74
1645525800000|2022-02-22 10:30:00|1787|1784|1788|1785|1788|1785|1787|1784|282
1645526100000|2022-02-22 10:35:00|1789|1786|1786.9|1783.9|1789|1786|1786|1783|406
1645526400000|2022-02-22 10:40:00|1787|1784|1785.9|1782.9|1787|1784|1785.9|1782.9|329
1645526700000|2022-02-22 10:45:00|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|48
1645527000000|2022-02-22 10:50:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|25
1645527300000|2022-02-22 10:55:00|1788.9|1785.9|1786.9|1783.9|1788.9|1785.9|1786.9|1783.9|257
1645527600000|2022-02-22 11:00:00|1785.9|1782.9|1786.9|1783.9|1787.9|1784.9|1785.9|1782.9|369
1645527900000|2022-02-22 11:05:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|56
1645528200000|2022-02-22 11:10:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|27
1645528500000|2022-02-22 11:15:00|||||||||80
1645528800000|2022-02-22 11:20:00|1786.9|1783.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|493
1645529100000|2022-02-22 11:25:00|1785.9|1782.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|57
1645529400000|2022-02-22 11:30:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|25
1645529700000|2022-02-22 11:35:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|145
1645530000000|2022-02-22 11:40:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|9
1645530300000|2022-02-22 11:45:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|60
1645530600000|2022-02-22 11:50:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1783.9|1780.9|3
1645530900000|2022-02-22 11:55:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|129
1645531200000|2022-02-22 12:00:00|1785.4|1782.4|1785.9|1782.9|1786.9|1783.9|1785.4|1782.4|164
1645531500000|2022-02-22 12:05:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|25
1645531800000|2022-02-22 12:10:00|1786.9|1783.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|152
1645532100000|2022-02-22 12:15:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|72
1645532400000|2022-02-22 12:20:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|140
1645532700000|2022-02-22 12:25:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|226
1645533000000|2022-02-22 12:30:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|259
1645533300000|2022-02-22 12:35:00|1784.9|1781.9|1782.9|1779.9|1784.9|1781.9|1782.9|1779.9|209
1645533600000|2022-02-22 12:40:00|1783.9|1780.9|1786.9|1783.9|1786.9|1783.9|1783|1780|692
1645533900000|2022-02-22 12:45:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|29
1645534200000|2022-02-22 12:50:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.9|1783.9|148
1645534500000|2022-02-22 12:55:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|299
1645534800000|2022-02-22 13:00:00|1787.9|1784.9|1785.9|1782.9|1787.9|1784.9|1783.9|1780.9|472
1645535100000|2022-02-22 13:05:00|1786.9|1783.9|1786.9|1783.9|1788.9|1785.9|1786.9|1783.9|64
1645535400000|2022-02-22 13:10:00|1785.9|1782.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|103
1645535700000|2022-02-22 13:15:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1782.9|1779.9|66
1645536000000|2022-02-22 13:20:00|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|1785.9|1782.9|147
1645536300000|2022-02-22 13:25:00|1786.9|1783.9|1788.9|1785.9|1788.9|1785.9|1786.9|1783.9|159
1645536600000|2022-02-22 13:30:00|1787.9|1784.9|1790.9|1787.9|1790.9|1787.9|1787.9|1784.9|279
1645536900000|2022-02-22 13:35:00|1789.9|1786.9|1787.9|1784.9|1790.9|1787.9|1787.9|1784.9|328
1645537200000|2022-02-22 13:40:00|1786.9|1783.9|1788.9|1785.9|1788.9|1785.9|1786.9|1783.9|264
1645537500000|2022-02-22 13:45:00|1788.8|1785.8|1788.9|1785.9|1788.9|1785.9|1787.9|1784.9|15
1645537800000|2022-02-22 13:50:00|1789.9|1786.9|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|200
1645538100000|2022-02-22 13:55:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|28
1645538400000|2022-02-22 14:00:00|1790.3|1787.3|1788.9|1785.9|1790.3|1787.3|1787.9|1784.9|346
1645538700000|2022-02-22 14:05:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1785.9|1782.9|239
1645539000000|2022-02-22 14:10:00|1786.4|1783.4|1785.9|1782.9|1786.4|1783.4|1785.9|1782.9|38
1645539300000|2022-02-22 14:15:00|1786.9|1783.9|1787.9|1784.9|1787.9|1784.9|1784.9|1781.9|245
1645539600000|2022-02-22 14:20:00|1788|1785|1793.9|1790.9|1794.9|1791.9|1788|1785|1214
1645539900000|2022-02-22 14:25:00|1794.9|1791.9|1790.9|1787.9|1794.9|1791.9|1790.9|1787.9|125
1645540200000|2022-02-22 14:30:00|1791.9|1788.9|1792.9|1789.9|1793.9|1790.9|1790.9|1787.9|346
1645540500000|2022-02-22 14:35:00|1793.9|1790.9|1791.9|1788.9|1793.9|1790.9|1791.9|1788.9|61
1645540800000|2022-02-22 14:40:00|1790.9|1787.9|1789.9|1786.9|1791.9|1788.9|1788.9|1785.9|195
1645541100000|2022-02-22 14:45:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|131
1645541400000|2022-02-22 14:50:00|1788.9|1785.9|1788.9|1785.9|1789.9|1786.9|1787.9|1784.9|574
1645541700000|2022-02-22 14:55:00|1787.9|1784.9|1788.9|1785.9|1788.9|1785.9|1785.9|1782.9|170
1645542000000|2022-02-22 15:00:00|1788.4|1785.4|1785.9|1782.9|1788.4|1785.4|1785.9|1782.9|150
1645542300000|2022-02-22 15:05:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|293
1645542600000|2022-02-22 15:10:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1782.9|1779.9|293
1645542900000|2022-02-22 15:15:00|1784.9|1781.9|1783.9|1780.9|1784.9|1781.9|1783.9|1780.9|305
1645543200000|2022-02-22 15:20:00|1782.9|1779.9|1783.9|1780.9|1783.9|1780.9|1782.9|1779.9|98
1645543500000|2022-02-22 15:25:00|1783.4|1780.4|1783.9|1780.9|1783.9|1780.9|1782.9|1779.9|169
1645543800000|2022-02-22 15:30:00|1784.9|1781.9|1786.9|1783.9|1786.9|1783.9|1783.9|1780.9|159
1645544100000|2022-02-22 15:35:00|1786.4|1783.4|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|38
1645544400000|2022-02-22 15:40:00|1784.9|1781.9|1785.9|1782.9|1785.9|1782.9|1784.9|1781.9|56
1645544700000|2022-02-22 15:45:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|268
1645545000000|2022-02-22 15:50:00|1784.9|1781.9|1783.9|1780.9|1785.9|1782.9|1783.9|1780.9|474
1645545300000|2022-02-22 15:55:00|1784.9|1781.9|1785.9|1782.9|1785.9|1782.9|1784.9|1781.9|208
1645545600000|2022-02-22 16:00:00|1786.9|1783.9|1787.9|1784.9|1788.9|1785.9|1786.9|1783.9|383
1645545900000|2022-02-22 16:05:00|1788.9|1785.9|1790.9|1787.9|1791.9|1788.9|1788.9|1785.9|469
1645546200000|2022-02-22 16:10:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|174
1645546500000|2022-02-22 16:15:00|||||||||164
1645546800000|2022-02-22 16:20:00|1791.9|1788.9|1791.9|1788.9|1791.9|1788.9|1791.9|1788.9|39
1645547100000|2022-02-22 16:25:00|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|1790.9|1787.9|123
1645547400000|2022-02-22 16:30:00|1791.9|1788.9|1790.9|1787.9|1792.9|1789.9|1790.9|1787.9|495
1645547700000|2022-02-22 16:35:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|104
1645548000000|2022-02-22 16:40:00|1788.9|1785.9|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|66
1645548300000|2022-02-22 16:45:00|1789.9|1786.9|1789.9|1786.9|1789.9|1786.9|1788.9|1785.9|32
1645548600000|2022-02-22 16:50:00|1788.9|1785.9|1789.9|1786.9|1789.9|1786.9|1787.9|1784.9|393
1645548900000|2022-02-22 16:55:00|1790.9|1787.9|1788.9|1785.9|1790.9|1787.9|1788.9|1785.9|140
1645549200000|2022-02-22 17:00:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|369
1645549500000|2022-02-22 17:05:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|61
1645549800000|2022-02-22 17:10:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|74
1645550100000|2022-02-22 17:15:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1788.9|1785.9|624
1645550400000|2022-02-22 17:20:00|1790.4|1787.4|1789.9|1786.9|1790.9|1787.9|1789.9|1786.9|124
1645550700000|2022-02-22 17:25:00|1790.9|1787.9|1789.9|1786.9|1790.9|1787.9|1788.9|1785.9|996
1645551000000|2022-02-22 17:30:00|1790.9|1787.9|1792.9|1789.9|1794.9|1791.9|1789.9|1786.9|682
1645551300000|2022-02-22 17:35:00|1791.9|1788.9|1793.9|1790.9|1793.9|1790.9|1791.9|1788.9|109
1645551600000|2022-02-22 17:40:00|1792.9|1789.9|1791.9|1788.9|1792.9|1789.9|1791.9|1788.9|96
1645551900000|2022-02-22 17:45:00|1792.9|1789.9|1792.9|1789.9|1793.9|1790.9|1792.9|1789.9|314
1645552200000|2022-02-22 17:50:00|1793.9|1790.9|1790.9|1787.9|1793.9|1790.9|1789.9|1786.9|1388
1645552500000|2022-02-22 17:55:00|1789.9|1786.9|1790.9|1787.9|1790.9|1787.9|1789.9|1786.9|725
1645605000000|2022-02-23 08:30:00|1789.7|1786.7|1791.7|1788.7|1791.7|1788.7|1789.7|1786.7|401
1645605300000|2022-02-23 08:35:00|1792.7|1789.7|1792.7|1789.7|1793.2|1790.2|1791.7|1788.7|375
1645605600000|2022-02-23 08:40:00|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|1791.7|1788.7|72
1645605900000|2022-02-23 08:45:00|1792.7|1789.7|1791.6|1788.6|1794.6|1791.6|1791.6|1788.6|138
1645606200000|2022-02-23 08:50:00|1790.7|1787.7|1788.7|1785.7|1790.7|1787.7|1788.7|1785.7|55
1645606500000|2022-02-23 08:55:00|1789.7|1786.7|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|57
1645606800000|2022-02-23 09:00:00|1788.7|1785.7|1786.7|1783.7|1788.7|1785.7|1786.7|1783.7|53
1645607100000|2022-02-23 09:05:00|1785.7|1782.7|1786.7|1783.7|1788.2|1785.2|1785.7|1782.7|193
1645607400000|2022-02-23 09:10:00|||||||||2
1645607700000|2022-02-23 09:15:00|1787.7|1784.7|1790.7|1787.7|1791.2|1788.2|1787.7|1784.7|256
1645608000000|2022-02-23 09:20:00|1791.2|1788.2|1793.7|1790.7|1793.7|1790.7|1791.2|1788.2|248
1645608300000|2022-02-23 09:25:00|1794.7|1791.7|1796.6|1793.6|1797.6|1794.6|1794.7|1791.7|289
1645608600000|2022-02-23 09:30:00|1795.6|1792.6|1796.6|1793.6|1796.6|1793.6|1795.6|1792.6|15
1645608900000|2022-02-23 09:35:00|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|197
1645609200000|2022-02-23 09:40:00|1795.1|1792.1|1794.6|1791.6|1795.1|1792.1|1794.6|1791.6|29
1645609500000|2022-02-23 09:45:00|1793.6|1790.6|1791.6|1788.6|1794.6|1791.6|1790.6|1787.6|231
1645609800000|2022-02-23 09:50:00|1791.1|1788.1|1789.6|1786.6|1791.6|1788.6|1789.6|1786.6|87
1645610100000|2022-02-23 09:55:00|1789.1|1786.1|1788.6|1785.6|1789.6|1786.6|1788.6|1785.6|19
1645610400000|2022-02-23 10:00:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|4
1645610700000|2022-02-23 10:05:00|1788.6|1785.6|1791.6|1788.6|1791.6|1788.6|1788.6|1785.6|100
1645611000000|2022-02-23 10:10:00|1791.7|1788.7|1790.7|1787.7|1791.7|1788.7|1790.7|1787.7|216
1645611300000|2022-02-23 10:15:00|1790.6|1787.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|79
1645611600000|2022-02-23 10:20:00|1789.6|1786.6|1789.7|1786.7|1789.7|1786.7|1789.6|1786.6|398
1645611900000|2022-02-23 10:25:00|1790.6|1787.6|1790.7|1787.7|1791.7|1788.7|1790.6|1787.6|58
1645612200000|2022-02-23 10:30:00|1791.7|1788.7|1790.7|1787.7|1791.7|1788.7|1790.7|1787.7|238
1645612500000|2022-02-23 10:35:00|1791.7|1788.7|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|656
1645612800000|2022-02-23 10:40:00|||||||||55
1645613100000|2022-02-23 10:45:00|1792.7|1789.7|1792.7|1789.7|1793.7|1790.7|1792.7|1789.7|90
1645613400000|2022-02-23 10:50:00|1791.7|1788.7|1791.6|1788.6|1792.7|1789.7|1791.6|1788.6|28
1645613700000|2022-02-23 10:55:00|||||||||143
1645614000000|2022-02-23 11:00:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|104
1645614600000|2022-02-23 11:10:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|9
1645614900000|2022-02-23 11:15:00|||||||||16
1645615200000|2022-02-23 11:20:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|29
1645615500000|2022-02-23 11:25:00|1794.6|1791.6|1795.6|1792.6|1795.6|1792.6|1793.6|1790.6|164
1645615800000|2022-02-23 11:30:00|1794.6|1791.6|1793.6|1790.6|1795.6|1792.6|1793.6|1790.6|388
1645616100000|2022-02-23 11:35:00|1794.6|1791.6|1795.6|1792.6|1795.6|1792.6|1794.6|1791.6|71
1645616400000|2022-02-23 11:40:00|1794.6|1791.6|1794.6|1791.6|1795.6|1792.6|1794.6|1791.6|78
1645616700000|2022-02-23 11:45:00|1795.1|1792.1|1794.6|1791.6|1795.1|1792.1|1794.6|1791.6|170
1645617000000|2022-02-23 11:50:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|91
1645617300000|2022-02-23 11:55:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|4
1645617600000|2022-02-23 12:00:00|1793.6|1790.6|1793.6|1790.6|1794.6|1791.6|1792.6|1789.6|71
1645617900000|2022-02-23 12:05:00|1794.1|1791.1|1793.6|1790.6|1794.6|1791.6|1793.6|1790.6|11
1645618200000|2022-02-23 12:10:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|3
1645618500000|2022-02-23 12:15:00|1793.6|1790.6|1794.6|1791.6|1794.6|1791.6|1793.6|1790.6|5
1645618800000|2022-02-23 12:20:00|||||||||19
1645619100000|2022-02-23 12:25:00|1793.6|1790.6|1794.6|1791.6|1794.6|1791.6|1793.6|1790.6|31
1645619400000|2022-02-23 12:30:00|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|1795.6|1792.6|200
1645619700000|2022-02-23 12:35:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.1|1794.1|241
1645620000000|2022-02-23 12:40:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.1|1793.1|95
1645620300000|2022-02-23 12:45:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|68
1645620600000|2022-02-23 12:50:00|||||||||14
1645620900000|2022-02-23 12:55:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|15
1645621200000|2022-02-23 13:00:00|1797.6|1794.6|1797.6|1794.6|1798.6|1795.6|1797.6|1794.6|95
1645621500000|2022-02-23 13:05:00|1796.6|1793.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|39
1645621800000|2022-02-23 13:10:00|1797.6|1794.6|1796.6|1793.6|1797.6|1794.6|1795.6|1792.6|491
1645622100000|2022-02-23 13:15:00|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|1797.6|1794.6|72
1645622400000|2022-02-23 13:20:00|1796.6|1793.6|1796.6|1793.6|1796.6|1793.6|1795.6|1792.6|145
1645622700000|2022-02-23 13:25:00|1797.6|1794.6|1796.6|1793.6|1797.6|1794.6|1796.6|1793.6|798
1645623000000|2022-02-23 13:30:00|1795.6|1792.6|1792.6|1789.6|1795.6|1792.6|1792.6|1789.6|366
1645623300000|2022-02-23 13:35:00|1791.6|1788.6|1791.6|1788.6|1792.6|1789.6|1790.6|1787.6|127
1645623600000|2022-02-23 13:40:00|1790.6|1787.6|1791.6|1788.6|1792.6|1789.6|1789.6|1786.6|226
1645623900000|2022-02-23 13:45:00|1792.6|1789.6|1789.6|1786.6|1792.6|1789.6|1789.6|1786.6|100
1645624200000|2022-02-23 13:50:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1790.6|1787.6|272
1645624500000|2022-02-23 13:55:00|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|1790.6|1787.6|33
1645624800000|2022-02-23 14:00:00|1791.6|1788.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|270
1645625100000|2022-02-23 14:05:00|1792.6|1789.6|1790.6|1787.6|1792.6|1789.6|1790.6|1787.6|80
1645625400000|2022-02-23 14:10:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|44
1645625700000|2022-02-23 14:15:00|1790.6|1787.6|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|52
1645626000000|2022-02-23 14:20:00|1792.6|1789.6|1792.6|1789.6|1793.6|1790.6|1792.6|1789.6|113
1645626300000|2022-02-23 14:25:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|191
1645626600000|2022-02-23 14:30:00|1792.6|1789.6|1792.6|1789.6|1793.6|1790.6|1792.6|1789.6|151
1645626900000|2022-02-23 14:35:00|1791.6|1788.6|1793.6|1790.6|1793.6|1790.6|1791.6|1788.6|124
1645627200000|2022-02-23 14:40:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1790.6|1787.6|129
1645627500000|2022-02-23 14:45:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|179
1645627800000|2022-02-23 14:50:00|||||||||129
1645628100000|2022-02-23 14:55:00|1793.6|1790.6|1788.6|1785.6|1793.6|1790.6|1788.6|1785.1|490
1645628400000|2022-02-23 15:00:00|1789.6|1786.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|85
1645628700000|2022-02-23 15:05:00|1788.6|1785.6|1786.6|1783.6|1788.6|1785.6|1785.6|1782.6|425
1645629000000|2022-02-23 15:10:00|1787.6|1784.6|1785.6|1782.6|1787.6|1784.6|1785.6|1782.6|257
1645629300000|2022-02-23 15:15:00|1786.6|1783.6|1787.6|1784.6|1788.6|1785.6|1786.6|1783.6|89
1645629600000|2022-02-23 15:20:00|1786.6|1783.6|1787.6|1784.6|1787.6|1784.6|1786.6|1783.6|168
1645629900000|2022-02-23 15:25:00|1786.6|1783.6|1786.6|1783.6|1787.6|1784.6|1786.6|1783.6|375
1645630200000|2022-02-23 15:30:00|1787.6|1784.6|1786.6|1783.6|1787.6|1784.6|1786.6|1783.6|88
1645630500000|2022-02-23 15:35:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|70
1645630800000|2022-02-23 15:40:00|1788.6|1785.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|271
1645631100000|2022-02-23 15:45:00|1790.6|1787.6|1789.6|1786.6|1790.6|1787.6|1788.6|1785.6|251
1645631400000|2022-02-23 15:50:00|1788.6|1785.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|34
1645631700000|2022-02-23 15:55:00|1788.6|1785.6|1790.6|1787.6|1790.6|1787.6|1788.6|1785.6|84
1645632000000|2022-02-23 16:00:00|1790.1|1787.1|1790.6|1787.6|1790.6|1787.6|1789.6|1786.6|45
1645632300000|2022-02-23 16:05:00|1789.6|1786.6|1789.6|1786.6|1790.6|1787.6|1789.6|1786.6|134
1645632600000|2022-02-23 16:10:00|||||||||216
1645632900000|2022-02-23 16:15:00|1788.6|1785.6|1786.6|1783.6|1788.6|1785.6|1786.6|1783.6|205
1645633200000|2022-02-23 16:20:00|1785.6|1782.6|1784.6|1781.6|1785.6|1782.6|1784.6|1781.6|300
1645633500000|2022-02-23 16:25:00|1785.6|1782.6|1787.6|1784.6|1787.6|1784.6|1785.6|1782.6|295
1645633800000|2022-02-23 16:30:00|1788.6|1785.6|1788.6|1785.6|1789.6|1786.6|1787.6|1784.6|296
1645634100000|2022-02-23 16:35:00|1789.6|1786.6|1787.5|1784.5|1790.5|1787.5|1786.6|1783.6|450
1645634400000|2022-02-23 16:40:00|1788.5|1785.5|1786.5|1783.5|1788.5|1785.5|1785.5|1782.5|662
1645634700000|2022-02-23 16:45:00|1786.6|1783.6|1788.5|1785.5|1788.5|1785.5|1786.5|1783.5|254
1645635000000|2022-02-23 16:50:00|1787.5|1784.5|1787.5|1784.5|1787.5|1784.5|1787.5|1784.5|30
1645635300000|2022-02-23 16:55:00|1786.5|1783.5|1787.5|1784.5|1787.5|1784.5|1785.5|1782.5|253
1645635600000|2022-02-23 17:00:00|1786.5|1783.5|1787.5|1784.5|1787.5|1784.5|1786.5|1783.5|93
1645635900000|2022-02-23 17:05:00|1788.5|1785.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|82
1645636200000|2022-02-23 17:10:00|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|510
1645636500000|2022-02-23 17:15:00|1787.5|1784.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|323
1645636800000|2022-02-23 17:20:00|1786.5|1783.5|1786.5|1783.5|1786.5|1783.5|1786.5|1783.5|305
1645637100000|2022-02-23 17:25:00|1787.5|1784.5|1788.5|1785.5|1788.5|1785.5|1787.5|1784.5|263
1645637400000|2022-02-23 17:30:00|1787.5|1784.5|1787.5|1784.5|1788.5|1785.5|1787.5|1784.5|122
1645637700000|2022-02-23 17:35:00|||||||||65
1645638000000|2022-02-23 17:40:00|1788.5|1785.5|1788.5|1785.5|1788.5|1785.5|1787.5|1784.5|156
1645638300000|2022-02-23 17:45:00|||||||||137
1645638600000|2022-02-23 17:50:00|1789.5|1786.5|1789.5|1786.5|1790.5|1787.5|1789.5|1786.5|1944
1645638900000|2022-02-23 17:55:00|1788.6|1785.6|1789.5|1786.5|1790.5|1787.5|1788.5|1785.5|879
1645691400000|2022-02-24 08:30:00|1807.3|1804.3|1812.3|1809.3|1813.3|1810.3|1805.3|1802.3|2383
1645691700000|2022-02-24 08:35:00|1811.3|1808.3|1811.3|1808.3|1815.3|1812.3|1811.3|1808.3|977
1645692000000|2022-02-24 08:40:00|1810.8|1807.8|1811.3|1808.3|1811.8|1808.8|1809.3|1806.3|1109
1645692300000|2022-02-24 08:45:00|1813.3|1810.3|1812.3|1809.3|1813.3|1810.3|1811.3|1808.3|539
1645692600000|2022-02-24 08:50:00|1812.8|1809.8|1815.3|1812.3|1815.3|1812.3|1812.3|1809.3|403
1645692900000|2022-02-24 08:55:00|1814.8|1811.8|1813.3|1810.3|1815.3|1812.3|1812.8|1809.8|356
1645693200000|2022-02-24 09:00:00|1814.3|1811.3|1813.3|1810.3|1814.3|1811.3|1813.3|1810.3|150
1645693500000|2022-02-24 09:05:00|1813.8|1810.8|1815.3|1812.3|1815.3|1812.3|1813.3|1810.3|262
1645693800000|2022-02-24 09:10:00|1814.8|1811.8|1813.3|1810.3|1815.3|1812.3|1813.2|1810.2|478
1645694100000|2022-02-24 09:15:00|1812.3|1809.3|1811.2|1808.2|1812.8|1809.8|1811.2|1808.2|201
1645694400000|2022-02-24 09:20:00|1812.2|1809.2|1812.2|1809.2|1813.2|1810.2|1812.2|1809.2|82
1645694700000|2022-02-24 09:25:00|1813.2|1810.2|1815.2|1812.2|1815.3|1812.3|1813.2|1810.2|301
1645695000000|2022-02-24 09:30:00|1814.2|1811.2|1815.2|1812.2|1815.2|1812.2|1814.2|1811.2|126
1645695300000|2022-02-24 09:35:00|||||||||74
1645695600000|2022-02-24 09:40:00|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|185
1645695900000|2022-02-24 09:45:00|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|1817.2|1814.2|564
1645696200000|2022-02-24 09:50:00|1816.7|1813.7|1817.2|1814.2|1818.2|1815.2|1816.2|1813.2|358
1645696500000|2022-02-24 09:55:00|1817.7|1814.7|1818.2|1815.2|1818.2|1815.2|1817.2|1814.2|325
1645696800000|2022-02-24 10:00:00|1817.7|1814.7|1818.7|1815.7|1818.7|1815.7|1817.2|1814.2|140
1645697100000|2022-02-24 10:05:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|583
1645697400000|2022-02-24 10:10:00|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|1821.2|1818.2|904
1645697700000|2022-02-24 10:15:00|1820.2|1817.2|1823.7|1820.7|1824.2|1821.2|1820.2|1817.2|594
1645698000000|2022-02-24 10:20:00|1823.2|1820.2|1828.2|1825.2|1828.2|1825.2|1823.2|1820.2|939
1645698300000|2022-02-24 10:25:00|1829.2|1826.2|1829.2|1826.2|1830.2|1827.2|1828.2|1825.2|1194
1645698600000|2022-02-24 10:30:00|1830.2|1827.2|1831.2|1828.2|1834.2|1831.2|1829.2|1826.2|629
1645698900000|2022-02-24 10:35:00|1830.2|1827.2|1828.2|1825.2|1830.2|1827.2|1828.2|1825.2|429
1645699200000|2022-02-24 10:40:00|1827.2|1824.2|1828.2|1825.2|1828.2|1825.2|1826.2|1823.2|320
1645699500000|2022-02-24 10:45:00|1827.2|1824.2|1827.2|1824.2|1827.2|1824.2|1827.2|1824.2|140
1645699800000|2022-02-24 10:50:00|1826.2|1823.2|1827.2|1824.2|1828.2|1825.2|1826.2|1823.2|182
1645700100000|2022-02-24 10:55:00|1828.2|1825.2|1827.2|1824.2|1828.7|1825.7|1826.7|1823.7|126
1645700400000|2022-02-24 11:00:00|1826.7|1823.7|1829.2|1826.2|1829.2|1826.2|1826.7|1823.7|267
1645700700000|2022-02-24 11:05:00|1828.7|1825.7|1830.2|1827.2|1830.2|1827.2|1828.2|1825.2|397
1645701000000|2022-02-24 11:10:00|1829.7|1826.7|1831.2|1828.2|1831.2|1828.2|1828.2|1825.2|390
1645701300000|2022-02-24 11:15:00|1830.2|1827.2|1826.2|1823.2|1830.2|1827.2|1826.2|1823.2|492
1645701600000|2022-02-24 11:20:00|1827.2|1824.2|1827.2|1824.2|1828.2|1825.2|1827.2|1824.2|138
1645701900000|2022-02-24 11:25:00|1828.2|1825.2|1825.2|1822.2|1828.2|1825.2|1825.2|1822.2|427
1645702200000|2022-02-24 11:30:00|1826.2|1823.2|1824.2|1821.2|1826.7|1823.7|1824.2|1821.2|299
1645702500000|2022-02-24 11:35:00|1823.2|1820.2|1823.2|1820.2|1823.7|1820.7|1820.2|1817.2|541
1645702800000|2022-02-24 11:40:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1823.2|1820.2|272
1645703100000|2022-02-24 11:45:00|1825.2|1822.2|1828.2|1825.2|1829.2|1826.2|1824.2|1821.2|337
1645703400000|2022-02-24 11:50:00|1827.7|1824.7|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|471
1645703700000|2022-02-24 11:55:00|1826.2|1823.2|1826.2|1823.2|1827.2|1824.2|1825.2|1822.2|270
1645704000000|2022-02-24 12:00:00|1825.2|1822.2|1823.2|1820.2|1826.2|1823.2|1823.2|1820.2|771
1645704300000|2022-02-24 12:05:00|1822.2|1819.2|1821.2|1818.2|1823.2|1820.2|1821.2|1818.2|436
1645704600000|2022-02-24 12:10:00|1820.2|1817.2|1817.2|1814.2|1820.2|1817.2|1817.2|1814.2|590
1645704900000|2022-02-24 12:15:00|1818.2|1815.2|1818.2|1815.2|1820.2|1817.2|1818.2|1815.2|800
1645705200000|2022-02-24 12:20:00|1817.2|1814.2|1813.7|1810.7|1817.2|1814.2|1813.2|1810.2|180
1645705500000|2022-02-24 12:25:00|1813.2|1810.2|1814.2|1811.2|1816.2|1813.2|1812.2|1809.2|304
1645705800000|2022-02-24 12:30:00|1815.2|1812.2|1814.2|1811.2|1815.2|1812.2|1812.2|1809.2|272
1645706100000|2022-02-24 12:35:00|1813.2|1810.2|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|175
1645706400000|2022-02-24 12:40:00|1811.2|1808.2|1812.2|1809.2|1812.2|1809.2|1810.2|1807.2|603
1645706700000|2022-02-24 12:45:00|1811.2|1808.2|1811.2|1808.2|1812.2|1809.2|1811.2|1808.2|297
1645707000000|2022-02-24 12:50:00|1811.7|1808.7|1812.2|1809.2|1812.2|1809.2|1811.2|1808.2|364
1645707300000|2022-02-24 12:55:00|1813.2|1810.2|1815.2|1812.2|1815.2|1812.2|1813.2|1810.2|248
1645707600000|2022-02-24 13:00:00|1816.2|1813.2|1818.2|1815.2|1818.2|1815.2|1814.2|1811.2|507
1645707900000|2022-02-24 13:05:00|1819.2|1816.2|1816.2|1813.2|1819.2|1816.2|1816.2|1813.2|411
1645708200000|2022-02-24 13:10:00|1817.2|1814.2|1818.2|1815.2|1819.2|1816.2|1817.2|1814.2|546
1645708500000|2022-02-24 13:15:00|1819.2|1816.2|1815.7|1812.7|1819.2|1816.2|1815.2|1812.2|999
1645708800000|2022-02-24 13:20:00|1816.2|1813.2|1815.7|1812.7|1816.2|1813.2|1812.2|1809.2|594
1645709100000|2022-02-24 13:25:00|1815.2|1812.2|1820.2|1817.2|1821.2|1818.2|1815.2|1812.2|630
1645709400000|2022-02-24 13:30:00|1821.2|1818.2|1816.2|1813.2|1822.2|1819.2|1815.2|1812.2|777
1645709700000|2022-02-24 13:35:00|1815.2|1812.2|1818.2|1815.2|1819.1|1816.1|1815.2|1812.2|309
1645710000000|2022-02-24 13:40:00|1819.2|1816.2|1819.2|1816.2|1822.2|1819.2|1818.2|1815.2|678
1645710300000|2022-02-24 13:45:00|1819.7|1816.7|1817.2|1814.2|1819.7|1816.7|1817.2|1814.2|303
1645710600000|2022-02-24 13:50:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|195
1645710900000|2022-02-24 13:55:00|1821.2|1818.2|1825.1|1822.1|1826.1|1823.1|1821.2|1818.2|390
1645711200000|2022-02-24 14:00:00|1825.2|1822.2|1822.7|1819.7|1826.2|1823.2|1822.2|1819.2|999
1645711500000|2022-02-24 14:05:00|1821.2|1818.2|1818.2|1815.2|1821.2|1818.2|1818.2|1815.2|337
1645711800000|2022-02-24 14:10:00|1818.7|1815.7|1818.7|1815.7|1819.2|1816.2|1818.2|1815.2|176
1645712100000|2022-02-24 14:15:00|1818.2|1815.2|1818.1|1815.1|1818.6|1815.6|1817.1|1814.1|139
1645712400000|2022-02-24 14:20:00|1817.1|1814.1|1817.1|1814.1|1818.1|1815.1|1817.1|1814.1|261
1645712700000|2022-02-24 14:25:00|1818.1|1815.1|1817.1|1814.1|1818.1|1815.1|1816.1|1813.1|204
1645713000000|2022-02-24 14:30:00|1818.1|1815.1|1815.1|1812.1|1818.1|1815.1|1814.1|1811.1|458
1645713300000|2022-02-24 14:35:00|1816.1|1813.1|1812.1|1809.1|1816.1|1813.1|1811.1|1808.1|669
1645713600000|2022-02-24 14:40:00|1813.1|1810.1|1808.1|1805.1|1813.1|1810.1|1807.1|1804.1|1526
1645713900000|2022-02-24 14:45:00|1808.6|1805.6|1802.1|1799.1|1809.1|1806.1|1801.1|1798.1|1038
1645714200000|2022-02-24 14:50:00|1800.1|1797.1|1796.1|1793.1|1800.1|1797.1|1795.1|1792.1|2974
1645714500000|2022-02-24 14:55:00|1797.1|1794.1|1788.1|1785.1|1797.1|1794.1|1788.1|1785.1|1494
1645714800000|2022-02-24 15:00:00|1789.1|1786.1|1787.1|1784.1|1791.1|1788.1|1786.6|1783.6|1236
1645715100000|2022-02-24 15:05:00|1786.1|1783.1|1800.6|1797.6|1801.1|1798.1|1786.1|1783.1|984
1645715400000|2022-02-24 15:10:00|1801.1|1798.1|1800.1|1797.1|1802.1|1799.1|1799.1|1796.1|921
1645715700000|2022-02-24 15:15:00|1800.6|1797.6|1798.1|1795.1|1803.6|1800.6|1798.1|1795.1|910
1645716000000|2022-02-24 15:20:00|1799.1|1796.1|1800.1|1797.1|1800.1|1797.1|1798.1|1795.1|497
1645716300000|2022-02-24 15:25:00|1799.1|1796.1|1795.1|1792.1|1800.1|1797.1|1795.1|1792.1|251
1645716600000|2022-02-24 15:30:00|1796.1|1793.1|1799.1|1796.1|1800.1|1797.1|1795.1|1792.1|295
1645716900000|2022-02-24 15:35:00|1798.1|1795.1|1799.1|1796.1|1802.1|1799.1|1798.1|1795.1|563
1645717200000|2022-02-24 15:40:00|1800.1|1797.1|1794.1|1791.1|1800.1|1797.1|1793.6|1790.6|389
1645717500000|2022-02-24 15:45:00|1793.1|1790.1|1796.1|1793.1|1799.6|1796.6|1790.1|1787.1|805
1645717800000|2022-02-24 15:50:00|1795.1|1792.1|1798.1|1795.1|1798.1|1795.1|1795.1|1792.1|686
1645718100000|2022-02-24 15:55:00|1799.1|1796.1|1799.1|1796.1|1800.1|1797.1|1797.1|1794.1|402
1645718400000|2022-02-24 16:00:00|1798.1|1795.1|1802.1|1799.1|1802.1|1799.1|1798.1|1795.1|580
1645718700000|2022-02-24 16:05:00|1803.1|1800.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|403
1645719000000|2022-02-24 16:10:00|1803.1|1800.1|1802.1|1799.1|1804.1|1801.1|1802.1|1799.1|507
1645719300000|2022-02-24 16:15:00|1803.1|1800.1|1803.1|1800.1|1805.1|1802.1|1802.1|1799.1|489
1645719600000|2022-02-24 16:20:00|1804.1|1801.1|1806.1|1803.1|1806.1|1803.1|1802.1|1799.1|790
1645719900000|2022-02-24 16:25:00|1805.1|1802.1|1801.1|1798.1|1805.1|1802.1|1801.1|1798.1|571
1645720200000|2022-02-24 16:30:00|1800.1|1797.1|1801.1|1798.1|1801.1|1798.1|1800.1|1797.1|208
1645720500000|2022-02-24 16:35:00|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|1801.1|1798.1|323
1645720800000|2022-02-24 16:40:00|1803.1|1800.1|1802.1|1799.1|1804.1|1801.1|1802.1|1799.1|291
1645721100000|2022-02-24 16:45:00|1802.6|1799.6|1800.1|1797.1|1803.1|1800.1|1798.1|1795.1|334
1645721400000|2022-02-24 16:50:00|1799.1|1796.1|1799.1|1796.1|1800.1|1797.1|1799.1|1796.1|588
1645721700000|2022-02-24 16:55:00|1800.1|1797.1|1798.1|1795.1|1800.1|1797.1|1795.1|1792.1|495
1645722000000|2022-02-24 17:00:00|1797.1|1794.1|1794.1|1791.1|1797.1|1794.1|1793.1|1790.1|571
1645722300000|2022-02-24 17:05:00|1793.6|1790.6|1792.1|1789.1|1794.1|1791.1|1792.1|1789.1|620
1645722600000|2022-02-24 17:10:00|1791.1|1788.1|1792.1|1789.1|1793.1|1790.1|1791.1|1788.1|393
1645722900000|2022-02-24 17:15:00|1791.1|1788.1|1795.1|1792.1|1795.1|1792.1|1791.1|1788.1|555
1645723200000|2022-02-24 17:20:00|1794.1|1791.1|1795.1|1792.1|1796.1|1793.1|1793.1|1790.1|901
1645723500000|2022-02-24 17:25:00|1796.1|1793.1|1795.1|1792.1|1796.1|1793.1|1795.1|1792.1|167
1645723800000|2022-02-24 17:30:00|1794.1|1791.1|1792.1|1789.1|1795.1|1792.1|1792.1|1789.1|270
1645724100000|2022-02-24 17:35:00|1791.1|1788.1|1793.1|1790.1|1794.1|1791.1|1791.1|1788.1|399
1645724400000|2022-02-24 17:40:00|1792.1|1789.1|1792.1|1789.1|1793.1|1790.1|1791.1|1788.1|449
1645724700000|2022-02-24 17:45:00|1791.1|1788.1|1792.1|1789.1|1793.1|1790.1|1790.1|1787.1|377
1645725000000|2022-02-24 17:50:00|1793.1|1790.1|1791.1|1788.1|1798.1|1795.1|1790.1|1787.1|4311
1645725300000|2022-02-24 17:55:00|1790.1|1787.1|1786.6|1783.6|1791.1|1788.1|1786.6|1783.6|1404
1645777800000|2022-02-25 08:30:00|1795.9|1792.9|1793.9|1790.9|1797.9|1794.9|1790.9|1787.9|628
1645778100000|2022-02-25 08:35:00|1793.4|1790.4|1791.9|1788.9|1793.4|1790.4|1787.4|1784.4|675
1645778400000|2022-02-25 08:40:00|1791.4|1788.4|1780.9|1777.9|1791.9|1788.9|1779.9|1776.9|741
1645778700000|2022-02-25 08:45:00|1781.4|1778.4|1775.9|1772.9|1781.9|1778.9|1774.9|1771.9|779
1645779000000|2022-02-25 08:50:00|1776.9|1773.9|1779.4|1776.4|1779.9|1776.9|1775.9|1772.9|310
1645779300000|2022-02-25 08:55:00|1779.9|1776.9|1778.9|1775.9|1780.4|1777.4|1777.9|1774.9|250
1645779600000|2022-02-25 09:00:00|1780.9|1777.9|1776.9|1773.9|1780.9|1777.9|1776.9|1773.9|211
1645779900000|2022-02-25 09:05:00|1775.9|1772.9|1772.9|1769.9|1775.9|1772.9|1772.9|1769.9|557
1645780200000|2022-02-25 09:10:00|1773.9|1770.9|1770.9|1767.9|1773.9|1770.9|1768.9|1765.9|539
1645780500000|2022-02-25 09:15:00|1769.9|1766.9|1772.9|1769.9|1772.9|1769.9|1769.9|1766.9|102
1645780800000|2022-02-25 09:20:00|1771.9|1768.9|1774.9|1771.9|1775.9|1772.9|1771.4|1768.4|229
1645781100000|2022-02-25 09:25:00|1773.9|1770.9|1772.9|1769.9|1774.9|1771.9|1772.9|1769.9|94
1645781400000|2022-02-25 09:30:00|1771.9|1768.9|1772.9|1769.9|1772.9|1769.9|1771.9|1768.9|167
1645781700000|2022-02-25 09:35:00|1773.9|1770.9|1773.9|1770.9|1775.9|1772.9|1773.9|1770.9|90
1645782000000|2022-02-25 09:40:00|1773.4|1770.4|1774.9|1771.9|1774.9|1771.9|1773.4|1770.4|133
1645782300000|2022-02-25 09:45:00|1773.9|1770.9|1772.9|1769.9|1773.9|1770.9|1772.9|1769.9|232
1645782600000|2022-02-25 09:50:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|141
1645782900000|2022-02-25 09:55:00|||||||||95
1645783200000|2022-02-25 10:00:00|1770.9|1767.9|1769.9|1766.9|1771.9|1768.9|1769.9|1766.9|299
1645783500000|2022-02-25 10:05:00|1769.4|1766.4|1769.9|1766.9|1770.9|1767.9|1769.4|1766.4|272
1645783800000|2022-02-25 10:10:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|158
1645784100000|2022-02-25 10:15:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|73
1645784400000|2022-02-25 10:20:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1768.9|1765.9|248
1645784700000|2022-02-25 10:25:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|138
1645785000000|2022-02-25 10:30:00|1768.9|1765.9|1767.9|1764.9|1768.9|1765.9|1767.9|1764.9|81
1645785300000|2022-02-25 10:35:00|1768.9|1765.9|1769.9|1766.9|1771.9|1768.9|1768.9|1765.9|307
1645785600000|2022-02-25 10:40:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1768.9|1765.9|262
1645785900000|2022-02-25 10:45:00|1767.9|1764.9|1768.9|1765.9|1768.9|1765.9|1767.9|1764.9|127
1645786200000|2022-02-25 10:50:00|1769.9|1766.9|1770.9|1767.9|1771.9|1768.9|1769.9|1766.9|171
1645786500000|2022-02-25 10:55:00|1769.9|1766.9|1769.9|1766.9|1770.9|1767.9|1768.9|1765.9|104
1645786800000|2022-02-25 11:00:00|1768.9|1765.9|1771.9|1768.9|1772.9|1769.9|1768.9|1765.9|342
1645787100000|2022-02-25 11:05:00|1770.9|1767.9|1771.9|1768.9|1771.9|1768.9|1770.9|1767.9|235
1645787400000|2022-02-25 11:10:00|1770.9|1767.9|1770.9|1767.9|1771.9|1768.9|1769.9|1766.9|173
1645787700000|2022-02-25 11:15:00|1769.9|1766.9|1769.9|1766.9|1769.9|1766.9|1768.9|1765.9|360
1645788000000|2022-02-25 11:20:00|1768.9|1765.9|1767.9|1764.9|1769.9|1766.9|1767.9|1764.9|222
1645788300000|2022-02-25 11:25:00|1766.9|1763.9|1766.9|1763.9|1768.9|1765.9|1766.9|1763.9|357
1645788600000|2022-02-25 11:30:00|1767.9|1764.9|1770.9|1767.9|1770.9|1767.9|1767.9|1764.9|213
1645788900000|2022-02-25 11:35:00|1771.9|1768.9|1770.9|1767.9|1772.9|1769.9|1770.9|1767.9|208
1645789200000|2022-02-25 11:40:00|1769.9|1766.9|1770.9|1767.9|1772.9|1769.9|1769.9|1766.9|495
1645789500000|2022-02-25 11:45:00|1771.9|1768.9|1773.9|1770.9|1774.9|1771.9|1771.9|1768.9|121
1645789800000|2022-02-25 11:50:00|1773.4|1770.4|1774.9|1771.9|1774.9|1771.9|1773.4|1770.4|91
1645790100000|2022-02-25 11:55:00|1773.9|1770.9|1773.9|1770.9|1774.9|1771.9|1773.9|1770.9|63
1645790400000|2022-02-25 12:00:00|1774.9|1771.9|1776.4|1773.4|1777.4|1774.4|1773.9|1770.9|483
1645790700000|2022-02-25 12:05:00|1775.9|1772.9|1776.9|1773.9|1776.9|1773.9|1775.9|1772.9|47
1645791000000|2022-02-25 12:10:00|1777.9|1774.9|1778.9|1775.9|1778.9|1775.9|1776.9|1773.9|202
1645791300000|2022-02-25 12:15:00|1777.9|1774.9|1776.9|1773.9|1778.9|1775.9|1776.9|1773.9|229
1645791600000|2022-02-25 12:20:00|1777.9|1774.9|1778.9|1775.9|1779.9|1776.9|1777.9|1774.9|212
1645791900000|2022-02-25 12:25:00|1779.9|1776.9|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|384
1645792200000|2022-02-25 12:30:00|1776.9|1773.9|1779.9|1776.9|1779.9|1776.9|1776.9|1773.9|78
1645792500000|2022-02-25 12:35:00|1780.9|1777.9|1781.9|1778.9|1781.9|1778.9|1779.9|1776.9|209
1645792800000|2022-02-25 12:40:00|1782.9|1779.9|1781.9|1778.9|1782.9|1779.9|1781.9|1778.9|592
1645793100000|2022-02-25 12:45:00|1780.9|1777.9|1781.9|1778.9|1782.9|1779.9|1779.9|1776.9|162
1645793400000|2022-02-25 12:50:00|1780.9|1777.9|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|335
1645793700000|2022-02-25 12:55:00|1784.9|1781.9|1783.4|1780.4|1784.9|1781.9|1781.9|1778.9|317
1645794000000|2022-02-25 13:00:00|1781.9|1778.9|1782.9|1779.9|1784.9|1781.9|1779.9|1776.9|398
1645794300000|2022-02-25 13:05:00|1783.4|1780.4|1781.9|1778.9|1784.9|1781.9|1781.9|1778.9|413
1645794600000|2022-02-25 13:10:00|1782.9|1779.9|1781.9|1778.9|1783.9|1780.9|1781.9|1778.9|573
1645794900000|2022-02-25 13:15:00|1780.9|1777.9|1782.9|1779.9|1783.9|1780.9|1780.9|1777.9|283
1645795200000|2022-02-25 13:20:00|1781.9|1778.9|1779.9|1776.9|1782.9|1779.9|1779.9|1776.9|283
1645795500000|2022-02-25 13:25:00|1778.9|1775.9|1776.9|1773.9|1778.9|1775.9|1776.4|1773.4|244
1645795800000|2022-02-25 13:30:00|1775.4|1772.4|1775.9|1772.9|1776.9|1773.9|1774.9|1771.9|233
1645796100000|2022-02-25 13:35:00|1776.9|1773.9|1777.9|1774.9|1778.9|1775.9|1775.9|1772.9|552
1645796400000|2022-02-25 13:40:00|1776.9|1773.9|1779.9|1776.9|1779.9|1776.9|1776.9|1773.9|399
1645796700000|2022-02-25 13:45:00|1779.4|1776.4|1777.9|1774.9|1779.9|1776.9|1777.9|1774.9|84
1645797000000|2022-02-25 13:50:00|1778.9|1775.9|1775.9|1772.9|1778.9|1775.9|1775.9|1772.9|463
1645797300000|2022-02-25 13:55:00|1774.9|1771.9|1775.9|1772.9|1775.9|1772.9|1774.9|1771.9|660
1645797600000|2022-02-25 14:00:00|1774.9|1771.9|1775.9|1772.9|1776.9|1773.9|1774.9|1771.9|499
1645797900000|2022-02-25 14:05:00|1774.9|1771.9|1772.9|1769.9|1774.9|1771.9|1771.9|1768.9|331
1645798200000|2022-02-25 14:10:00|1771.9|1768.9|1771.9|1768.9|1772.9|1769.9|1771.9|1768.9|61
1645798500000|2022-02-25 14:15:00|1770.9|1767.9|1771.9|1768.9|1773.9|1770.9|1770.9|1767.9|358
1645798800000|2022-02-25 14:20:00|1770.9|1767.9|1770.9|1767.9|1770.9|1767.9|1770.9|1767.9|189
1645799100000|2022-02-25 14:25:00|1769.9|1766.9|1769.9|1766.9|1770.9|1767.9|1769.9|1766.9|273
1645799400000|2022-02-25 14:30:00|1770.9|1767.9|1769.9|1766.9|1770.9|1767.9|1768.9|1765.9|297
1645799700000|2022-02-25 14:35:00|1768.9|1765.9|1768.9|1765.9|1769.9|1766.9|1766.9|1763.9|572
1645800000000|2022-02-25 14:40:00|1767.9|1764.9|1770.9|1767.9|1772.4|1769.4|1767.9|1764.9|615
1645800300000|2022-02-25 14:45:00|1769.9|1766.9|1766.9|1763.9|1770.9|1767.9|1766.9|1763.9|240
1645800600000|2022-02-25 14:50:00|1765.9|1762.9|1765.9|1762.9|1768.9|1765.9|1765.9|1762.9|675
1645800900000|2022-02-25 14:55:00|1766.9|1763.9|1766.9|1763.9|1767.9|1764.9|1765.9|1762.9|318
1645801200000|2022-02-25 15:00:00|1765.9|1762.9|1767.9|1764.9|1769.4|1766.4|1765.9|1762.9|785
1645801500000|2022-02-25 15:05:00|1767.4|1764.4|1765.9|1762.9|1767.9|1764.9|1765.9|1762.9|244
1645801800000|2022-02-25 15:10:00|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|255
1645802100000|2022-02-25 15:15:00|1765.9|1762.9|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|353
1645802400000|2022-02-25 15:20:00|1763.9|1760.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|437
1645802700000|2022-02-25 15:25:00|1766.9|1763.9|1765.9|1762.9|1766.9|1763.9|1764.9|1761.9|464
1645803000000|2022-02-25 15:30:00|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|1764.9|1761.9|169
1645803300000|2022-02-25 15:35:00|1763.9|1760.9|1762.9|1759.9|1763.9|1760.9|1761.9|1758.9|545
1645803600000|2022-02-25 15:40:00|1763.9|1760.9|1764.9|1761.9|1764.9|1761.9|1761.9|1758.9|455
1645803900000|2022-02-25 15:45:00|1763.9|1760.9|1763.9|1760.9|1764.9|1761.9|1763.9|1760.9|200
1645804200000|2022-02-25 15:50:00|1762.9|1759.9|1764.9|1761.9|1765.9|1762.9|1762.9|1759.9|426
1645804500000|2022-02-25 15:55:00|1763.9|1760.9|1763.9|1760.9|1764.9|1761.9|1763.9|1760.9|358
1645804800000|2022-02-25 16:00:00|1764.9|1761.9|1765.9|1762.9|1765.9|1762.9|1763.9|1760.9|662
1645805100000|2022-02-25 16:05:00|1766.9|1763.9|1766.9|1763.9|1766.9|1763.9|1765.9|1762.9|633
1645805400000|2022-02-25 16:10:00|1766.4|1763.4|1764.9|1761.9|1766.4|1763.4|1764.9|1761.9|421
1645805700000|2022-02-25 16:15:00|1763.9|1760.9|1764.9|1761.9|1764.9|1761.9|1763.9|1760.9|556
1645806000000|2022-02-25 16:20:00|1763.9|1760.9|1762.9|1759.9|1763.9|1760.9|1762.9|1759.9|305
1645806300000|2022-02-25 16:25:00|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|1761.9|1758.9|609
1645806600000|2022-02-25 16:30:00|1761.8|1758.8|1761.8|1758.8|1761.9|1758.9|1761.8|1758.8|346
1645806900000|2022-02-25 16:35:00|||||||||855
1645807200000|2022-02-25 16:40:00|1762.8|1759.8|1762.8|1759.8|1762.8|1759.8|1762.8|1759.8|120
1645807500000|2022-02-25 16:45:00|||||||||286
1645807800000|2022-02-25 16:50:00|1762.3|1759.3|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|261
1645808100000|2022-02-25 16:55:00|1760.9|1757.9|1759.9|1756.9|1761.3|1758.3|1759.9|1756.9|531
1645808400000|2022-02-25 17:00:00|1760.9|1757.9|1760.9|1757.9|1760.9|1757.9|1760.8|1757.8|366
1645808700000|2022-02-25 17:05:00|1761.9|1758.9|1761.8|1758.8|1762.9|1759.9|1761.8|1758.8|519
1645809000000|2022-02-25 17:10:00|1760.8|1757.8|1760.8|1757.8|1760.8|1757.8|1760.8|1757.8|228
1645809300000|2022-02-25 17:15:00|1759.9|1756.9|1759.8|1756.8|1759.9|1756.9|1759.8|1756.8|295
1645809600000|2022-02-25 17:20:00|||||||||211
1645809900000|2022-02-25 17:25:00|1758.9|1755.9|1757.9|1754.9|1758.9|1755.9|1757.9|1754.9|565
1645810200000|2022-02-25 17:30:00|1758.9|1755.9|1759.9|1756.9|1759.9|1756.9|1757.9|1754.9|471
1645810500000|2022-02-25 17:35:00|1758.9|1755.9|1758.4|1755.4|1758.9|1755.9|1757.9|1754.9|614
1645810800000|2022-02-25 17:40:00|1757.9|1754.9|1757.9|1754.9|1758.9|1755.9|1757.9|1754.9|323
1645811100000|2022-02-25 17:45:00|1758.9|1755.9|1760.9|1757.9|1760.9|1757.9|1757.9|1754.9|777
1645811400000|2022-02-25 17:50:00|1762.9|1759.9|1762.9|1759.9|1764.9|1761.9|1759.9|1756.9|2829
1645811700000|2022-02-25 17:55:00|1763.8|1760.8|1765.3|1762.3|1767.8|1764.8|1762.9|1759.9|2169
1646037000000|2022-02-28 08:30:00|1775.2|1772.2|1771.2|1768.2|1777.2|1774.2|1771.2|1768.2|960
1646037300000|2022-02-28 08:35:00|1772.2|1769.2|1770.2|1767.2|1773.2|1770.2|1769.2|1766.2|583
1646037600000|2022-02-28 08:40:00|1769.2|1766.2|1765.2|1762.2|1769.2|1766.2|1763.2|1760.2|699
1646037900000|2022-02-28 08:45:00|1765.3|1762.3|1765.2|1762.2|1767.2|1764.2|1764.2|1761.2|174
1646038200000|2022-02-28 08:50:00|1764.7|1761.7|1764.3|1761.3|1765.3|1762.3|1764.2|1761.2|113
1646038500000|2022-02-28 08:55:00|1763.8|1760.8|1762.3|1759.3|1764.3|1761.3|1762.3|1759.3|124
1646038800000|2022-02-28 09:00:00|1762.2|1759.2|1759.3|1756.3|1762.2|1759.2|1759.3|1756.3|398
1646039100000|2022-02-28 09:05:00|1760.3|1757.3|1761.3|1758.3|1761.8|1758.8|1760.3|1757.3|197
1646039400000|2022-02-28 09:10:00|1760.8|1757.8|1761.3|1758.3|1761.3|1758.3|1760.3|1757.3|79
1646039700000|2022-02-28 09:15:00|1762.3|1759.3|1763.3|1760.3|1764.3|1761.3|1762.3|1759.3|181
1646040000000|2022-02-28 09:20:00|1762.3|1759.3|1761.3|1758.3|1762.3|1759.3|1761.3|1758.3|78
1646040300000|2022-02-28 09:25:00|||||||||31
1646040600000|2022-02-28 09:30:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1761.3|1758.3|103
1646040900000|2022-02-28 09:35:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.3|1761.3|86
1646041200000|2022-02-28 09:40:00|1764.3|1761.3|1766.3|1763.3|1767.2|1764.2|1764.3|1761.3|119
1646041500000|2022-02-28 09:45:00|1767.3|1764.3|1764.3|1761.3|1767.3|1764.3|1764.3|1761.3|94
1646041800000|2022-02-28 09:50:00|1763.4|1760.4|1764.3|1761.3|1765.3|1762.3|1762.3|1759.3|112
1646042100000|2022-02-28 09:55:00|||||||||54
1646042400000|2022-02-28 10:00:00|||||||||74
1646042700000|2022-02-28 10:05:00|1765.3|1762.3|1764.3|1761.3|1766.3|1763.3|1764.3|1761.3|68
1646043000000|2022-02-28 10:10:00|1763.3|1760.3|1760.3|1757.3|1763.3|1760.3|1760.3|1757.3|251
1646043300000|2022-02-28 10:15:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|44
1646043600000|2022-02-28 10:20:00|||||||||90
1646043900000|2022-02-28 10:25:00|||||||||45
1646044200000|2022-02-28 10:30:00|1760.3|1757.3|1762.2|1759.2|1762.7|1759.7|1760.3|1757.3|135
1646044500000|2022-02-28 10:35:00|1761.3|1758.3|1760.2|1757.2|1762.2|1759.2|1760.2|1757.2|236
1646044800000|2022-02-28 10:40:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1758.7|1755.7|151
1646045100000|2022-02-28 10:45:00|1760.3|1757.3|1760.3|1757.3|1760.7|1757.7|1760.3|1757.3|85
1646045400000|2022-02-28 10:50:00|||||||||54
1646045700000|2022-02-28 10:55:00|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|1759.3|1756.3|61
1646046000000|2022-02-28 11:00:00|1759.2|1756.2|1761.2|1758.2|1761.7|1758.7|1759.2|1756.2|146
1646046300000|2022-02-28 11:05:00|1761.3|1758.3|1764.2|1761.2|1764.2|1761.2|1761.3|1758.3|92
1646046600000|2022-02-28 11:10:00|1765.2|1762.2|1768.3|1765.3|1769.3|1766.3|1764.7|1761.7|244
1646046900000|2022-02-28 11:15:00|1769.3|1766.3|1767.3|1764.3|1769.8|1766.8|1767.3|1764.3|80
1646047200000|2022-02-28 11:20:00|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|1766.3|1763.3|24
1646047500000|2022-02-28 11:25:00|||||||||15
1646047800000|2022-02-28 11:30:00|1767.3|1764.3|1766.2|1763.2|1767.3|1764.3|1766.2|1763.2|208
1646048100000|2022-02-28 11:35:00|1765.3|1762.3|1764.2|1761.2|1765.3|1762.3|1764.2|1761.2|121
1646048400000|2022-02-28 11:40:00|1765.2|1762.2|1765.2|1762.2|1765.2|1762.2|1765.2|1762.2|194
1646048700000|2022-02-28 11:45:00|||||||||20
1646049000000|2022-02-28 11:50:00|1766.2|1763.2|1766.2|1763.2|1767.2|1764.2|1766.2|1763.2|41
1646049300000|2022-02-28 11:55:00|1767.2|1764.2|1769.2|1766.2|1769.2|1766.2|1767.2|1764.2|290
1646049600000|2022-02-28 12:00:00|1768.3|1765.3|1769.2|1766.2|1769.2|1766.2|1768.2|1765.2|145
1646049900000|2022-02-28 12:05:00|1768.2|1765.2|1766.2|1763.2|1768.2|1765.2|1765.3|1762.3|106
1646050200000|2022-02-28 12:10:00|1765.3|1762.3|1765.3|1762.3|1766.2|1763.2|1764.3|1761.3|285
1646050500000|2022-02-28 12:15:00|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|1764.3|1761.3|36
1646050800000|2022-02-28 12:20:00|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|35
1646051100000|2022-02-28 12:25:00|1763.2|1760.2|1763.3|1760.3|1763.3|1760.3|1763.2|1760.2|170
1646051400000|2022-02-28 12:30:00|1764.3|1761.3|1764.2|1761.2|1764.3|1761.3|1764.2|1761.2|154
1646051700000|2022-02-28 12:35:00|1763.8|1760.8|1765.2|1762.2|1765.2|1762.2|1763.8|1760.8|95
1646052000000|2022-02-28 12:40:00|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|45
1646052300000|2022-02-28 12:45:00|1767.2|1764.2|1768.2|1765.2|1768.2|1765.2|1767.2|1764.2|45
1646052600000|2022-02-28 12:50:00|1767.2|1764.2|1765.2|1762.2|1767.2|1764.2|1765.2|1762.2|74
1646052900000|2022-02-28 12:55:00|1766.2|1763.2|1766.2|1763.2|1766.2|1763.2|1763.2|1760.2|214
1646053200000|2022-02-28 13:00:00|1767.2|1764.2|1767.2|1764.2|1768.2|1765.2|1765.2|1762.2|287
1646053500000|2022-02-28 13:05:00|1766.2|1763.2|1765.2|1762.2|1766.7|1763.7|1764.2|1761.2|177
1646053800000|2022-02-28 13:10:00|1764.2|1761.2|1762.2|1759.2|1764.2|1761.2|1762.2|1759.2|644
1646054100000|2022-02-28 13:15:00|1761.3|1758.3|1761.2|1758.2|1762.2|1759.2|1761.2|1758.2|691
1646054400000|2022-02-28 13:20:00|1761.3|1758.3|1762.2|1759.2|1762.2|1759.2|1761.3|1758.3|520
1646054700000|2022-02-28 13:25:00|1761.3|1758.3|1762.3|1759.3|1762.3|1759.3|1761.2|1758.2|643
1646055000000|2022-02-28 13:30:00|1761.3|1758.3|1761.3|1758.3|1761.3|1758.3|1761.3|1758.3|220
1646055300000|2022-02-28 13:35:00|1761.4|1758.4|1763.4|1760.4|1763.4|1760.4|1761.4|1758.4|137
1646055600000|2022-02-28 13:40:00|1763.3|1760.3|1764.3|1761.3|1765.3|1762.3|1763.3|1760.3|150
1646055900000|2022-02-28 13:45:00|1765.3|1762.3|1763.3|1760.3|1765.3|1762.3|1762.3|1759.3|168
1646056200000|2022-02-28 13:50:00|||||||||46
1646056500000|2022-02-28 13:55:00|1764.3|1761.3|1766.3|1763.3|1766.3|1763.3|1763.3|1760.3|129
1646056800000|2022-02-28 14:00:00|1765.3|1762.3|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|201
1646057100000|2022-02-28 14:05:00|1766.3|1763.3|1768.3|1765.3|1769.3|1766.3|1765.3|1762.3|397
1646057400000|2022-02-28 14:10:00|1768.8|1765.8|1769.3|1766.3|1769.3|1766.3|1768.3|1765.3|161
1646057700000|2022-02-28 14:15:00|1768.3|1765.3|1768.3|1765.3|1769.3|1766.3|1767.3|1764.3|135
1646058000000|2022-02-28 14:20:00|1767.8|1764.8|1772.3|1769.3|1772.3|1769.3|1767.8|1764.8|460
1646058300000|2022-02-28 14:25:00|1771.3|1768.3|1770.3|1767.3|1771.3|1768.3|1770.3|1767.3|260
1646058600000|2022-02-28 14:30:00|1771.3|1768.3|1769.3|1766.3|1771.3|1768.3|1769.3|1766.3|250
1646058900000|2022-02-28 14:35:00|1770.3|1767.3|1774.3|1771.3|1774.3|1771.3|1769.3|1766.3|388
1646059200000|2022-02-28 14:40:00|1774.2|1771.2|1776.2|1773.2|1776.3|1773.3|1774.2|1771.2|304
1646059500000|2022-02-28 14:45:00|1775.3|1772.3|1774.3|1771.3|1777.3|1774.3|1774.3|1771.3|237
1646059800000|2022-02-28 14:50:00|1775.2|1772.2|1776.3|1773.3|1776.3|1773.3|1774.3|1771.3|217
1646060100000|2022-02-28 14:55:00|1776.2|1773.2|1774.3|1771.3|1776.3|1773.3|1774.3|1771.3|408
1646060400000|2022-02-28 15:00:00|1775.2|1772.2|1772.3|1769.3|1777.2|1774.2|1771.3|1768.3|336
1646060700000|2022-02-28 15:05:00|1772.8|1769.8|1773.3|1770.3|1774.3|1771.3|1772.3|1769.3|141
1646061000000|2022-02-28 15:10:00|1772.4|1769.4|1771.3|1768.3|1772.4|1769.4|1771.3|1768.3|171
1646061300000|2022-02-28 15:15:00|1772.3|1769.3|1771.3|1768.3|1774.3|1771.3|1771.3|1768.3|210
1646061600000|2022-02-28 15:20:00|1770.3|1767.3|1769.3|1766.3|1770.3|1767.3|1768.3|1765.3|226
1646061900000|2022-02-28 15:25:00|1768.3|1765.3|1767.3|1764.3|1768.3|1765.3|1767.3|1764.3|146
1646062200000|2022-02-28 15:30:00|1766.3|1763.3|1766.3|1763.3|1767.3|1764.3|1766.3|1763.3|128
1646062500000|2022-02-28 15:35:00|1765.3|1762.3|1763.3|1760.3|1765.3|1762.3|1763.2|1760.2|468
1646062800000|2022-02-28 15:40:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|194
1646063100000|2022-02-28 15:45:00|1764.2|1761.2|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|356
1646063400000|2022-02-28 15:50:00|||||||||94
1646063700000|2022-02-28 15:55:00|1762.3|1759.3|1762.3|1759.3|1763.3|1760.3|1762.3|1759.3|316
1646064000000|2022-02-28 16:00:00|1763.3|1760.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|286
1646064300000|2022-02-28 16:05:00|1762.3|1759.3|1763.3|1760.3|1763.3|1760.3|1762.3|1759.3|427
1646064600000|2022-02-28 16:10:00|1762.3|1759.3|1765.3|1762.3|1765.3|1762.3|1762.3|1759.3|209
1646064900000|2022-02-28 16:15:00|1767.3|1764.3|1763.3|1760.3|1768.3|1765.3|1763.3|1760.3|195
1646065200000|2022-02-28 16:20:00|1763.2|1760.2|1764.2|1761.2|1765.3|1762.3|1762.3|1759.3|231
1646065500000|2022-02-28 16:25:00|1764.3|1761.3|1765.3|1762.3|1765.3|1762.3|1764.3|1761.3|263
1646065800000|2022-02-28 16:30:00|1764.3|1761.3|1764.3|1761.3|1765.3|1762.3|1764.3|1761.3|235
1646066100000|2022-02-28 16:35:00|1763.3|1760.3|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|397
1646066400000|2022-02-28 16:40:00|1764.2|1761.2|1763.3|1760.3|1765.2|1762.2|1763.3|1760.3|589
1646066700000|2022-02-28 16:45:00|1764.3|1761.3|1763.3|1760.3|1764.3|1761.3|1763.3|1760.3|236
1646067000000|2022-02-28 16:50:00|1763.7|1760.7|1768.2|1765.2|1768.2|1765.2|1763.3|1760.3|377
1646067300000|2022-02-28 16:55:00|1767.3|1764.3|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|263
1646067600000|2022-02-28 17:00:00|1767.7|1764.7|1765.2|1762.2|1767.7|1764.7|1763.2|1760.2|384
1646067900000|2022-02-28 17:05:00|1764.2|1761.2|1763.2|1760.2|1764.2|1761.2|1763.2|1760.2|159
1646068200000|2022-02-28 17:10:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1763.2|1760.2|150
1646068500000|2022-02-28 17:15:00|1764.2|1761.2|1765.2|1762.2|1766.2|1763.2|1764.2|1761.2|229
1646068800000|2022-02-28 17:20:00|1766.2|1763.2|1768.1|1765.1|1768.1|1765.1|1766.2|1763.2|171
1646069100000|2022-02-28 17:25:00|1768.2|1765.2|1767.2|1764.2|1768.2|1765.2|1766.1|1763.1|258
1646069400000|2022-02-28 17:30:00|1767.1|1764.1|1767.2|1764.2|1768.2|1765.2|1766.2|1763.2|250
1646069700000|2022-02-28 17:35:00|1767.1|1764.1|1769|1766|1770|1767|1766.7|1763.7|1146
1646070000000|2022-02-28 17:40:00|1769.9|1766.9|1773|1770|1773|1770|1769.9|1766.9|1056
1646070300000|2022-02-28 17:45:00|1772|1769|1769|1766|1772|1769|1768.5|1765.5|711
1646070600000|2022-02-28 17:50:00|1768.1|1765.1|1768.8|1765.8|1772.9|1769.9|1767.1|1764.1|4789
1646070900000|2022-02-28 17:55:00|1768.3|1765.3|1764.9|1761.9|1769.3|1766.3|1764.9|1761.9|1002
1646123400000|2022-03-01 08:30:00|1770.7|1767.7|1770.7|1767.7|1775.6|1772.6|1770.6|1767.6|432
1646123700000|2022-03-01 08:35:00|1771.6|1768.6|1772.6|1769.6|1772.6|1769.6|1770.7|1767.7|124
1646124000000|2022-03-01 08:40:00|1773.6|1770.6|1777.5|1774.5|1778.5|1775.5|1773.6|1770.6|441
1646124300000|2022-03-01 08:45:00|1777.6|1774.6|1779.5|1776.5|1779.5|1776.5|1777.5|1774.5|214
1646124600000|2022-03-01 08:50:00|1780.5|1777.5|1781.5|1778.5|1783.4|1780.4|1780.5|1777.5|496
1646124900000|2022-03-01 08:55:00|1782.5|1779.5|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|79
1646125200000|2022-03-01 09:00:00|1781|1778|1782.5|1779.5|1782.5|1779.5|1781|1778|114
1646125500000|2022-03-01 09:05:00|1783.5|1780.5|1784.5|1781.5|1784.5|1781.5|1783.5|1780.5|353
1646125800000|2022-03-01 09:10:00|1785.5|1782.5|1788.5|1785.5|1788.5|1785.5|1785.5|1782.5|127
1646126100000|2022-03-01 09:15:00|1791|1786|1792.4|1789.4|1792.5|1789.5|1790.5|1786|680
1646126400000|2022-03-01 09:20:00|1792.5|1789.5|1793.4|1790.4|1794.4|1791.4|1792.5|1789.5|255
1646126700000|2022-03-01 09:25:00|1793.5|1790.5|1794.4|1791.4|1794.4|1791.4|1793.5|1790.5|105
1646127000000|2022-03-01 09:30:00|1793.4|1790.4|1792.4|1789.4|1793.9|1790.9|1792.4|1789.4|297
1646127300000|2022-03-01 09:35:00|1791.5|1788.5|1789.5|1786.5|1791.5|1788.5|1788.5|1785.5|290
1646127600000|2022-03-01 09:40:00|1790.5|1787.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|116
1646127900000|2022-03-01 09:45:00|1792.5|1789.5|1792.5|1789.5|1792.5|1789.5|1792.5|1789.5|71
1646128200000|2022-03-01 09:50:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1793.5|1790.5|180
1646128500000|2022-03-01 09:55:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1792.5|1789.5|157
1646128800000|2022-03-01 10:00:00|1794.4|1791.4|1793.5|1790.5|1795.4|1792.4|1793.5|1790.5|320
1646129100000|2022-03-01 10:05:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1792.4|1789.4|143
1646129400000|2022-03-01 10:10:00|1791.5|1788.5|1791.5|1788.5|1791.5|1788.5|1790.5|1787.5|126
1646129700000|2022-03-01 10:15:00|1792.5|1789.5|1794.4|1791.4|1794.4|1791.4|1791.5|1788.5|188
1646130000000|2022-03-01 10:20:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|60
1646130300000|2022-03-01 10:25:00|||||||||16
1646130600000|2022-03-01 10:30:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.4|1788.4|230
1646130900000|2022-03-01 10:35:00|||||||||15
1646131200000|2022-03-01 10:40:00|1791.4|1788.4|1788.4|1785.4|1791.4|1788.4|1788.4|1785.4|267
1646131500000|2022-03-01 10:45:00|1788.5|1785.5|1787.4|1784.4|1789.4|1786.4|1787.4|1784.4|105
1646131800000|2022-03-01 10:50:00|1787.5|1784.5|1789.4|1786.4|1789.4|1786.4|1787.4|1784.4|64
1646132100000|2022-03-01 10:55:00|1789.5|1786.5|1789.4|1786.4|1789.5|1786.5|1789.4|1786.4|60
1646132400000|2022-03-01 11:00:00|1790.4|1787.4|1790.5|1787.5|1791.4|1788.4|1790.4|1787.4|167
1646132700000|2022-03-01 11:05:00|1791.4|1788.4|1787.4|1784.4|1791.4|1788.4|1787.4|1784.4|153
1646133000000|2022-03-01 11:10:00|1787.5|1784.5|1788.4|1785.4|1788.4|1785.4|1787.4|1784.4|92
1646133300000|2022-03-01 11:15:00|1789.4|1786.4|1790.5|1787.5|1790.5|1787.5|1789.4|1786.4|150
1646133600000|2022-03-01 11:20:00|1790.4|1787.4|1791.4|1788.4|1791.4|1788.4|1790.4|1787.4|56
1646133900000|2022-03-01 11:25:00|1791.5|1788.5|1792.4|1789.4|1792.4|1789.4|1791.5|1788.5|49
1646134200000|2022-03-01 11:30:00|1793.4|1790.4|1793.4|1790.4|1793.4|1790.4|1792.4|1789.4|234
1646134500000|2022-03-01 11:35:00|1793.5|1790.5|1794.4|1791.4|1794.5|1791.5|1793.5|1790.5|70
1646134800000|2022-03-01 11:40:00|1794.5|1791.5|1793.5|1790.5|1794.5|1791.5|1793.5|1790.5|185
1646135100000|2022-03-01 11:45:00|1794.4|1791.4|1793.5|1790.5|1794.5|1791.5|1793.5|1790.5|181
1646135400000|2022-03-01 11:50:00|1792.5|1789.5|1790.5|1787.5|1792.5|1789.5|1790|1787|154
1646135700000|2022-03-01 11:55:00|1789.6|1786.6|1791.5|1788.5|1791.5|1788.5|1789.5|1786.5|59
1646136000000|2022-03-01 12:00:00|1790.6|1787.6|1792.5|1789.5|1792.6|1789.6|1790.6|1787.6|51
1646136300000|2022-03-01 12:05:00|1792.6|1789.6|1793.6|1790.6|1793.6|1790.6|1792.5|1789.5|124
1646136600000|2022-03-01 12:10:00|1794.6|1791.6|1794.5|1791.5|1794.6|1791.6|1793.6|1790.6|43
1646136900000|2022-03-01 12:15:00|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|1793.6|1790.6|55
1646137200000|2022-03-01 12:20:00|1794.5|1791.5|1794.5|1791.5|1794.6|1791.6|1793.6|1790.6|73
1646137500000|2022-03-01 12:25:00|||||||||19
1646137800000|2022-03-01 12:30:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.5|1791.5|31
1646138100000|2022-03-01 12:35:00|1795.6|1792.6|1799.5|1796.5|1799.6|1796.6|1795.6|1792.6|530
1646138400000|2022-03-01 12:40:00|1799.6|1796.6|1799.5|1796.5|1800.5|1797.5|1798|1795|617
1646138700000|2022-03-01 12:45:00|1799.4|1796.4|1799.4|1796.4|1799.5|1796.5|1799.4|1796.4|39
1646139000000|2022-03-01 12:50:00|1799.5|1796.5|1800.5|1797.5|1800.5|1797.5|1799.4|1796.4|121
1646139300000|2022-03-01 12:55:00|1799.5|1796.5|1800.5|1797.5|1800.6|1797.6|1799.5|1796.5|230
1646139600000|2022-03-01 13:00:00|1801.5|1798.5|1802.5|1799.5|1802.6|1799.6|1800.6|1797.6|743
1646139900000|2022-03-01 13:05:00|1802.6|1799.6|1803.5|1800.5|1804.5|1801.5|1802.5|1799.5|547
1646140200000|2022-03-01 13:10:00|1803.6|1800.6|1807.5|1804.5|1807.5|1804.5|1803.5|1800.5|566
1646140500000|2022-03-01 13:15:00|1808.5|1805.5|1808.5|1805.5|1808.5|1805.5|1806.5|1803.5|646
1646140800000|2022-03-01 13:20:00|1808.4|1805.4|1807.4|1804.4|1808.5|1805.5|1807.4|1804.4|400
1646141100000|2022-03-01 13:25:00|1807.5|1804.5|1808.4|1805.4|1809.4|1806.4|1807.5|1804.5|785
1646141400000|2022-03-01 13:30:00|1809.3|1806.3|1810.4|1807.4|1810.4|1807.4|1808.4|1805.4|798
1646141700000|2022-03-01 13:35:00|1811.3|1808.3|1811.4|1808.4|1812.4|1809.4|1811.3|1808.3|597
1646142000000|2022-03-01 13:40:00|1812.4|1809.4|1811.4|1808.4|1812.4|1809.4|1811.3|1808.3|394
1646142300000|2022-03-01 13:45:00|1811.3|1808.3|1810.4|1807.4|1813.4|1810.4|1810.4|1807.4|722
1646142600000|2022-03-01 13:50:00|1811.4|1808.4|1813.3|1810.3|1813.3|1810.3|1811.4|1808.4|596
1646142900000|2022-03-01 13:55:00|1812.3|1809.3|1813.3|1810.3|1813.3|1810.3|1812.3|1809.3|298
1646143200000|2022-03-01 14:00:00|1812.3|1809.3|1812.3|1809.3|1812.4|1809.4|1811.3|1808.3|471
1646143500000|2022-03-01 14:05:00|1812.4|1809.4|1813.4|1810.4|1813.4|1810.4|1812.4|1809.4|223
1646143800000|2022-03-01 14:10:00|1813.3|1810.3|1814.4|1811.4|1815.4|1812.4|1811.4|1808.4|946
1646144100000|2022-03-01 14:15:00|1814.9|1811.9|1814.4|1811.4|1815.4|1812.4|1814.4|1811.4|333
1646144400000|2022-03-01 14:20:00|1813.4|1810.4|1813.4|1810.4|1813.4|1810.4|1812.4|1809.4|436
1646144700000|2022-03-01 14:25:00|1812.4|1809.4|1812.4|1809.4|1812.4|1809.4|1812.4|1809.4|215
1646145000000|2022-03-01 14:30:00|1811.4|1808.4|1809.5|1806.5|1811.4|1808.4|1807.5|1804.5|637
1646145300000|2022-03-01 14:35:00|1810.5|1807.5|1809.5|1806.5|1810.5|1807.5|1809.5|1806.5|239
1646145600000|2022-03-01 14:40:00|1812.4|1809.4|1816.4|1813.4|1817.4|1814.4|1812.4|1809.4|1123
1646145900000|2022-03-01 14:45:00|1817.4|1814.4|1818.3|1815.3|1818.4|1815.4|1817.3|1814.3|483
1646146200000|2022-03-01 14:50:00|1818.4|1815.4|1819.4|1816.4|1819.4|1816.4|1818.3|1815.3|442
1646146500000|2022-03-01 14:55:00|1819.5|1816.5|1820.3|1817.3|1822.3|1819.3|1819.4|1816.4|572
1646146800000|2022-03-01 15:00:00|1820.4|1817.4|1818.4|1815.4|1822.3|1819.3|1818.4|1815.4|647
1646147100000|2022-03-01 15:05:00|1819.4|1816.4|1820.4|1817.4|1820.4|1817.4|1819.4|1816.4|256
1646147400000|2022-03-01 15:10:00|1821.3|1818.3|1819.4|1816.4|1821.4|1818.4|1819.4|1816.4|694
1646147700000|2022-03-01 15:15:00|1819.5|1816.5|1816.4|1813.4|1819.5|1816.5|1814.5|1811.5|576
1646148000000|2022-03-01 15:20:00|1815.5|1812.5|1819.5|1816.5|1819.5|1816.5|1813.5|1810.5|447
1646148300000|2022-03-01 15:25:00|1820.4|1817.4|1820.5|1817.5|1821.5|1818.5|1820.4|1817.4|473
1646148600000|2022-03-01 15:30:00|1821.5|1818.5|1820.5|1817.5|1821.5|1818.5|1820.5|1817.5|489
1646148900000|2022-03-01 15:35:00|1821.4|1818.4|1823.4|1820.4|1823.5|1820.5|1821.4|1818.4|962
1646149200000|2022-03-01 15:40:00|1823.5|1820.5|1829.3|1826.3|1830.3|1827.3|1823.5|1820.5|1621
1646149500000|2022-03-01 15:45:00|1828.3|1825.3|1837.1|1834.1|1837.1|1834.1|1828.3|1825.3|3020
1646149800000|2022-03-01 15:50:00|1837.2|1834.2|1837.2|1834.2|1838.2|1835.2|1836.2|1833.2|2504
1646150100000|2022-03-01 15:55:00|1838.1|1835.1|1838.1|1835.1|1838.1|1835.1|1836.2|1833.2|204
1646150400000|2022-03-01 16:00:00|1838.2|1835.2|1840.2|1837.2|1842.1|1839.1|1838.2|1835.2|1886
1646150700000|2022-03-01 16:05:00|1839.2|1836.2|1831.4|1828.4|1841.1|1838.1|1831.4|1828.4|1750
1646151000000|2022-03-01 16:10:00|1830.4|1827.4|1816.1|1813.1|1831.4|1828.4|1813.6|1810.6|1906
1646151300000|2022-03-01 16:15:00|1815.6|1812.6|1817.5|1814.5|1819.5|1816.5|1812.5|1809.5|588
1646151600000|2022-03-01 16:20:00|1818.5|1815.5|1819.5|1816.5|1820.4|1817.4|1817.5|1814.5|405
1646151900000|2022-03-01 16:25:00|1819.4|1816.4|1825.4|1822.4|1825.5|1822.5|1816.5|1813.5|634
1646152200000|2022-03-01 16:30:00|1824.5|1821.5|1827.4|1824.4|1827.4|1824.4|1822.4|1819.4|733
1646152500000|2022-03-01 16:35:00|1828.3|1825.3|1831.3|1828.3|1832.3|1829.3|1828.3|1825.3|540
1646152800000|2022-03-01 16:40:00|1831.4|1828.4|1827.4|1824.4|1832.3|1829.3|1827.3|1824.3|563
1646153100000|2022-03-01 16:45:00|1827.3|1824.3|1828.4|1825.4|1829.4|1826.4|1825.4|1822.4|660
1646153400000|2022-03-01 16:50:00|1829.3|1826.3|1830.3|1827.3|1830.4|1827.4|1828.4|1825.4|274
1646153700000|2022-03-01 16:55:00|1830.4|1827.4|1828.4|1825.4|1830.4|1827.4|1827.4|1824.4|287
1646154000000|2022-03-01 17:00:00|1829.4|1826.4|1832.4|1829.4|1832.4|1829.4|1829.4|1826.4|332
1646154300000|2022-03-01 17:05:00|1833.4|1830.4|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|502
1646154600000|2022-03-01 17:10:00|1835.3|1832.3|1835.4|1832.4|1835.4|1832.4|1833.8|1830.8|398
1646154900000|2022-03-01 17:15:00|||||||||154
1646155200000|2022-03-01 17:20:00|1836.3|1833.3|1836.3|1833.3|1836.4|1833.4|1836.3|1833.3|103
1646155500000|2022-03-01 17:25:00|1837.3|1834.3|1835.3|1832.3|1837.3|1834.3|1835.3|1832.3|129
1646155800000|2022-03-01 17:30:00|1833.3|1830.3|1836.3|1833.3|1836.3|1833.3|1833.3|1830.3|630
1646156100000|2022-03-01 17:35:00|1837.3|1834.3|1836.3|1833.3|1837.3|1834.3|1836.3|1833.3|481
1646156400000|2022-03-01 17:40:00|1836.2|1833.2|1836.3|1833.3|1836.3|1833.3|1836.2|1833.2|309
1646156700000|2022-03-01 17:45:00|1837.2|1834.2|1834.2|1831.2|1838.3|1835.3|1834.2|1831.2|771
1646157000000|2022-03-01 17:50:00|1834.3|1831.3|1832.4|1829.4|1837.1|1834.1|1832.2|1829.2|4543
1646157300000|2022-03-01 17:55:00|1831.5|1828.5|1825.5|1822.5|1831.5|1828.5|1825.4|1822.4|1285
1646209800000|2022-03-02 08:30:00|1843|1840|1844.9|1841.9|1848.8|1845.8|1842.4|1839.4|1204
1646210100000|2022-03-02 08:35:00|1845.4|1842.4|1848.8|1845.8|1848.8|1845.8|1843.9|1840.9|499
1646210400000|2022-03-02 08:40:00|1848.7|1845.7|1847.9|1844.9|1848.7|1845.7|1846.9|1843.9|524
1646210700000|2022-03-02 08:45:00|1847.3|1844.3|1855.8|1852.8|1855.8|1852.8|1844.9|1841.9|689
1646211000000|2022-03-02 08:50:00|1856.8|1853.8|1855.8|1852.8|1856.8|1853.8|1854.3|1851.3|580
1646211300000|2022-03-02 08:55:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.7|1852.7|133
1646211600000|2022-03-02 09:00:00|1855.8|1852.8|1856.8|1853.8|1856.8|1853.8|1855.8|1852.8|252
1646211900000|2022-03-02 09:05:00|1855.8|1852.8|1855.8|1852.8|1855.8|1852.8|1854.8|1851.8|179
1646212200000|2022-03-02 09:10:00|1856.3|1853.3|1856.8|1853.8|1856.8|1853.8|1855.8|1852.8|325
1646212500000|2022-03-02 09:15:00|1855.8|1852.8|1856.8|1853.8|1856.8|1853.8|1854.8|1851.8|386
1646212800000|2022-03-02 09:20:00|1857.3|1854.3|1853.8|1850.8|1857.3|1854.3|1853.8|1850.8|328
1646213100000|2022-03-02 09:25:00|1854.7|1851.7|1850.8|1847.8|1854.8|1851.8|1849.8|1846.8|273
1646213400000|2022-03-02 09:30:00|1851.7|1848.7|1850.9|1847.9|1852.8|1849.8|1850.8|1847.8|229
1646213700000|2022-03-02 09:35:00|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|40
1646214000000|2022-03-02 09:40:00|1849.9|1846.9|1851.8|1848.8|1851.8|1848.8|1849.9|1846.9|136
1646214300000|2022-03-02 09:45:00|1850.9|1847.9|1851.8|1848.8|1851.8|1848.8|1850.8|1847.8|138
1646214600000|2022-03-02 09:50:00|1852.7|1849.7|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|54
1646214900000|2022-03-02 09:55:00|1851.9|1848.9|1851.8|1848.8|1852.8|1849.8|1851.8|1848.8|175
1646215200000|2022-03-02 10:00:00|1850.8|1847.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|172
1646215500000|2022-03-02 10:05:00|1850.8|1847.8|1848.8|1845.8|1850.8|1847.8|1848.8|1845.8|277
1646215800000|2022-03-02 10:10:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|106
1646216100000|2022-03-02 10:15:00|1849.8|1846.8|1849.9|1846.9|1850.8|1847.8|1849.8|1846.8|49
1646216400000|2022-03-02 10:20:00|1849.8|1846.8|1843.9|1840.9|1849.9|1846.9|1843.9|1840.9|238
1646216700000|2022-03-02 10:25:00|1843.8|1840.8|1839|1836|1843.9|1840.9|1837.1|1834.1|672
1646217000000|2022-03-02 10:30:00|1838.6|1835.6|1838.1|1835.1|1840|1837|1835.1|1832.1|297
1646217300000|2022-03-02 10:35:00|1838|1835|1836.1|1833.1|1838.1|1835.1|1835.6|1832.6|118
1646217600000|2022-03-02 10:40:00|1836|1833|1837|1834|1837|1834|1832.2|1829.2|417
1646217900000|2022-03-02 10:45:00|1836.1|1833.1|1838|1835|1838.1|1835.1|1836|1833|251
1646218200000|2022-03-02 10:50:00|1837.1|1834.1|1837.1|1834.1|1838|1835|1835|1832|181
1646218500000|2022-03-02 10:55:00|1837|1834|1836.1|1833.1|1837.1|1834.1|1834.1|1831.1|267
1646218800000|2022-03-02 11:00:00|1836|1833|1840|1837|1840.1|1837.1|1834.2|1831.2|509
1646219100000|2022-03-02 11:05:00|1839.5|1836.5|1841|1838|1841.1|1838.1|1839|1836|270
1646219400000|2022-03-02 11:10:00|1840.5|1837.5|1840.1|1837.1|1842|1839|1840|1837|207
1646219700000|2022-03-02 11:15:00|1840|1837|1842.1|1839.1|1842.1|1839.1|1839|1836|185
1646220000000|2022-03-02 11:20:00|1842|1839|1843.1|1840.1|1844.1|1841.1|1842|1839|224
1646220300000|2022-03-02 11:25:00|1844|1841|1843.1|1840.1|1844.1|1841.1|1843.1|1840.1|81
1646220600000|2022-03-02 11:30:00|1842.1|1839.1|1842.1|1839.1|1842.1|1839.1|1842.1|1839.1|79
1646220900000|2022-03-02 11:35:00|||||||||7
1646221200000|2022-03-02 11:40:00|1843.1|1840.1|1839.1|1836.1|1843.1|1840.1|1839.1|1836.1|315
1646221500000|2022-03-02 11:45:00|1838.1|1835.1|1831.2|1828.2|1838.1|1835.1|1827.3|1824.3|568
1646221800000|2022-03-02 11:50:00|1832.2|1829.2|1833.2|1830.2|1833.2|1830.2|1831.2|1828.2|70
1646222100000|2022-03-02 11:55:00|1833.1|1830.1|1832.2|1829.2|1833.1|1830.1|1832.2|1829.2|20
1646222400000|2022-03-02 12:00:00|1833.2|1830.2|1835.2|1832.2|1835.7|1832.7|1833.2|1830.2|84
1646222700000|2022-03-02 12:05:00|1835.3|1832.3|1832.4|1829.4|1835.8|1832.8|1832.3|1829.3|87
1646223000000|2022-03-02 12:10:00|1833.3|1830.3|1835.3|1832.3|1835.3|1832.3|1833.3|1830.3|135
1646223300000|2022-03-02 12:15:00|1834.3|1831.3|1834.2|1831.2|1835.3|1832.3|1834.2|1831.2|236
1646223600000|2022-03-02 12:20:00|1834.1|1831.1|1832.2|1829.2|1834.1|1831.1|1831.2|1828.2|162
1646223900000|2022-03-02 12:25:00|1833.2|1830.2|1833.7|1830.7|1834.2|1831.2|1833.2|1830.2|69
1646224200000|2022-03-02 12:30:00|1834.2|1831.2|1833.3|1830.3|1835.2|1832.2|1833.2|1830.2|69
1646224500000|2022-03-02 12:35:00|1833.2|1830.2|1835.2|1832.2|1835.2|1832.2|1832.2|1829.2|93
1646224800000|2022-03-02 12:40:00|1835.1|1832.1|1834.2|1831.2|1836.1|1833.1|1833.2|1830.2|62
1646225100000|2022-03-02 12:45:00|1833.3|1830.3|1834.2|1831.2|1835.3|1832.3|1833.2|1830.2|106
1646225400000|2022-03-02 12:50:00|1834.3|1831.3|1835.2|1832.2|1835.3|1832.3|1834.2|1831.2|74
1646225700000|2022-03-02 12:55:00|1835.7|1832.7|1834.2|1831.2|1836.2|1833.2|1834.2|1831.2|116
1646226000000|2022-03-02 13:00:00|1835.2|1832.2|1847.2|1844.2|1847.2|1844.2|1835.2|1832.2|617
1646226300000|2022-03-02 13:05:00|1847.1|1844.1|1846.2|1843.2|1847.2|1844.2|1845.2|1842.2|269
1646226600000|2022-03-02 13:10:00|1847.2|1844.2|1848.1|1845.1|1849.1|1846.1|1846.2|1843.2|529
1646226900000|2022-03-02 13:15:00|1848.2|1845.2|1848.2|1845.2|1849.1|1846.1|1848.2|1845.2|423
1646227200000|2022-03-02 13:20:00|1847.2|1844.2|1847.2|1844.2|1848.2|1845.2|1846.2|1843.2|383
1646227500000|2022-03-02 13:25:00|1846.2|1843.2|1843.3|1840.3|1846.3|1843.3|1843.3|1840.3|376
1646227800000|2022-03-02 13:30:00|1844.2|1841.2|1845.2|1842.2|1845.3|1842.3|1841.9|1838.9|243
1646228100000|2022-03-02 13:35:00|1845.3|1842.3|1844.2|1841.2|1847.2|1844.2|1843.3|1840.3|286
1646228400000|2022-03-02 13:40:00|1844.3|1841.3|1844.3|1841.3|1844.3|1841.3|1844.2|1841.2|306
1646228700000|2022-03-02 13:45:00|1844.2|1841.2|1844.3|1841.3|1844.3|1841.3|1843.2|1840.2|124
1646229000000|2022-03-02 13:50:00|1844.2|1841.2|1844.3|1841.3|1844.3|1841.3|1844.2|1841.2|99
1646229300000|2022-03-02 13:55:00|1844.2|1841.2|1844.2|1841.2|1844.3|1841.3|1844.2|1841.2|140
1646229600000|2022-03-02 14:00:00|1844.3|1841.3|1844.2|1841.2|1844.3|1841.3|1844.2|1841.2|314
1646229900000|2022-03-02 14:05:00|1844.3|1841.3|1849.2|1846.2|1849.2|1846.2|1844.3|1841.3|362
1646230200000|2022-03-02 14:10:00|1849.1|1846.1|1849.2|1846.2|1849.2|1846.2|1849.1|1846.1|128
1646230500000|2022-03-02 14:15:00|1849.1|1846.1|1851.1|1848.1|1851.1|1848.1|1849.1|1846.1|215
1646230800000|2022-03-02 14:20:00|||||||||101
1646231100000|2022-03-02 14:25:00|1850.1|1847.1|1851.1|1848.1|1851.1|1848.1|1850.1|1847.1|226
1646231400000|2022-03-02 14:30:00|1852.1|1849.1|1853.1|1850.1|1853.1|1850.1|1852.1|1849.1|399
1646231700000|2022-03-02 14:35:00|1853|1850|1850.2|1847.2|1853.1|1850.1|1849.2|1846.2|355
1646232000000|2022-03-02 14:40:00|1850.1|1847.1|1850|1847|1852|1849|1847.2|1844.2|572
1646232300000|2022-03-02 14:45:00|1850.1|1847.1|1845.2|1842.2|1850.1|1847.1|1845.2|1842.2|394
1646232600000|2022-03-02 14:50:00|1845.3|1842.3|1841|1838|1846.3|1843.3|1840.5|1837.5|782
1646232900000|2022-03-02 14:55:00|1841.5|1838.5|1842.4|1839.4|1844.4|1841.4|1841.5|1838.5|169
1646233200000|2022-03-02 15:00:00|1842.5|1839.5|1854.1|1851.1|1855|1852|1842.5|1839.5|508
1646233500000|2022-03-02 15:05:00|1853.2|1850.2|1856|1853|1856|1853|1853.2|1850.2|798
1646233800000|2022-03-02 15:10:00|1855.1|1852.1|1853.1|1850.1|1855.1|1852.1|1853.1|1850.1|564
1646234100000|2022-03-02 15:15:00|1853.2|1850.2|1855.1|1852.1|1855.1|1852.1|1852.1|1849.1|498
1646234400000|2022-03-02 15:20:00|1855.2|1852.2|1858|1855|1859|1856|1855.1|1852.1|657
1646234700000|2022-03-02 15:25:00|1857.9|1854.9|1852.1|1849.1|1858|1855|1852.1|1849.1|517
1646235000000|2022-03-02 15:30:00|1853|1850|1854.1|1851.1|1855.1|1852.1|1851.2|1848.2|347
1646235300000|2022-03-02 15:35:00|1854.2|1851.2|1856|1853|1857.6|1854.6|1854.2|1851.2|398
1646235600000|2022-03-02 15:40:00|1856.1|1853.1|1853.2|1850.2|1858|1855|1853.2|1850.2|591
1646235900000|2022-03-02 15:45:00|1854.2|1851.2|1854.1|1851.1|1856.1|1853.1|1853.7|1850.7|511
1646236200000|2022-03-02 15:50:00|1854.2|1851.2|1854.2|1851.2|1856.1|1853.1|1853.2|1850.2|377
1646236500000|2022-03-02 15:55:00|1853.2|1850.2|1850.3|1847.3|1853.3|1850.3|1847.4|1844.4|857
1646236800000|2022-03-02 16:00:00|1850.4|1847.4|1847.4|1844.4|1851.3|1848.3|1845.5|1842.5|977
1646237100000|2022-03-02 16:05:00|1847.5|1844.5|1848.5|1845.5|1848.5|1845.5|1846.5|1843.5|428
1646237400000|2022-03-02 16:10:00|1848.4|1845.4|1850.4|1847.4|1850.4|1847.4|1842.4|1839.4|562
1646237700000|2022-03-02 16:15:00|1851.4|1848.4|1849.9|1846.9|1851.4|1848.4|1849.4|1846.4|524
1646238000000|2022-03-02 16:20:00|1849.5|1846.5|1853.4|1850.4|1853.4|1850.4|1849.4|1846.4|415
1646238300000|2022-03-02 16:25:00|1853.8|1850.8|1853.4|1850.4|1855.3|1852.3|1853.3|1850.3|904
1646238600000|2022-03-02 16:30:00|1852.4|1849.4|1854.3|1851.3|1855.3|1852.3|1852.4|1849.4|419
1646238900000|2022-03-02 16:35:00|1854.2|1851.2|1857.2|1854.2|1857.2|1854.2|1853.3|1850.3|543
1646239200000|2022-03-02 16:40:00|1857.1|1854.1|1856.2|1853.2|1857.1|1854.1|1855.2|1852.2|399
1646239500000|2022-03-02 16:45:00|1855.3|1852.3|1854.2|1851.2|1855.7|1852.7|1854.2|1851.2|232
1646239800000|2022-03-02 16:50:00|1854.7|1851.7|1859.9|1856.9|1860.9|1857.9|1854.2|1851.2|674
1646240100000|2022-03-02 16:55:00|1859.5|1856.5|1860.9|1857.9|1860.9|1857.9|1859.5|1856.5|541
1646240400000|2022-03-02 17:00:00|1861.9|1858.9|1860.1|1857.1|1863.9|1860.9|1860.1|1857.1|578
1646240700000|2022-03-02 17:05:00|1861|1858|1859.2|1856.2|1861.1|1858.1|1857.2|1854.2|437
1646241000000|2022-03-02 17:10:00|1859.1|1856.1|1858.2|1855.2|1859.6|1856.6|1858.2|1855.2|455
1646241300000|2022-03-02 17:15:00|1858.3|1855.3|1858.2|1855.2|1859.2|1856.2|1857.2|1854.2|503
1646241600000|2022-03-02 17:20:00|1858.7|1855.7|1855.3|1852.3|1859.2|1856.2|1854.3|1851.3|277
1646241900000|2022-03-02 17:25:00|1855.4|1852.4|1854.4|1851.4|1857.2|1854.2|1854.3|1851.3|352
1646242200000|2022-03-02 17:30:00|1853.4|1850.4|1861.4|1858.4|1861.4|1858.4|1852.4|1849.4|781
1646242500000|2022-03-02 17:35:00|1862.3|1859.3|1866.2|1863.2|1866.2|1863.2|1861.4|1858.4|677
1646242800000|2022-03-02 17:40:00|1865.7|1862.7|1865.3|1862.3|1866.2|1863.2|1865.2|1862.2|626
1646243100000|2022-03-02 17:45:00|1865.2|1862.2|1861.4|1858.4|1865.2|1862.2|1861.3|1858.3|1345
1646243400000|2022-03-02 17:50:00|1861.3|1858.3|1865.4|1862.4|1865.4|1862.4|1858.3|1855.3|3554
1646243700000|2022-03-02 17:55:00|1864.4|1861.4|1863.3|1860.3|1864.4|1861.4|1859.4|1856.4|995
1646296200000|2022-03-03 08:30:00|1866.5|1863.5|1864.1|1861.1|1868.9|1865.9|1864|1861|1051
1646296500000|2022-03-03 08:35:00|1864.5|1861.5|1862|1859|1865|1862|1861|1858|209
1646296800000|2022-03-03 08:40:00|1862.1|1859.1|1862.1|1859.1|1862.1|1859.1|1861.1|1858.1|72
1646297100000|2022-03-03 08:45:00|1863.9|1860.9|1866|1863|1868|1865|1863.9|1860.9|232
1646297400000|2022-03-03 08:50:00|1865.1|1862.1|1868|1865|1868|1865|1865.1|1862.1|70
1646297700000|2022-03-03 08:55:00|1867|1864|1867.1|1864.1|1868|1865|1867|1864|98
1646298000000|2022-03-03 09:00:00|1867.5|1864.5|1866|1863|1868|1865|1866|1863|149
1646298300000|2022-03-03 09:05:00|1867|1864|1866|1863|1867|1864|1866|1863|80
1646298600000|2022-03-03 09:10:00|1866.9|1863.9|1866|1863|1867|1864|1866|1863|125
1646298900000|2022-03-03 09:15:00|1865.1|1862.1|1860|1857|1865.1|1862.1|1860|1857|172
1646299200000|2022-03-03 09:20:00|1860.1|1857.1|1865|1862|1865|1862|1860|1857|188
1646299500000|2022-03-03 09:25:00|1864.5|1861.5|1860.1|1857.1|1865|1862|1860.1|1857.1|88
1646299800000|2022-03-03 09:30:00|1859.2|1856.2|1862.2|1859.2|1863.1|1860.1|1859.2|1856.2|179
1646300100000|2022-03-03 09:35:00|1862.6|1859.6|1861.2|1858.2|1862.6|1859.6|1858.2|1855.2|189
1646300400000|2022-03-03 09:40:00|1861.7|1858.7|1862.6|1859.6|1863.2|1860.2|1861.7|1858.7|47
1646300700000|2022-03-03 09:45:00|1863.1|1860.1|1864.2|1861.2|1865.1|1862.1|1861.1|1858.1|263
1646301000000|2022-03-03 09:50:00|1864.1|1861.1|1861.2|1858.2|1864.1|1861.1|1861.2|1858.2|77
1646301300000|2022-03-03 09:55:00|1862.2|1859.2|1862.2|1859.2|1863.2|1860.2|1861.2|1858.2|33
1646301600000|2022-03-03 10:00:00|1863.1|1860.1|1864.1|1861.1|1864.2|1861.2|1862.7|1859.7|169
1646301900000|2022-03-03 10:05:00|1864.2|1861.2|1860.2|1857.2|1864.2|1861.2|1860.2|1857.2|89
1646302200000|2022-03-03 10:10:00|1859.2|1856.2|1859.2|1856.2|1861.2|1858.2|1858.3|1855.3|120
1646302500000|2022-03-03 10:15:00|1860.1|1857.1|1863.6|1860.6|1864.1|1861.1|1860.1|1857.1|221
1646302800000|2022-03-03 10:20:00|1864.1|1861.1|1860.1|1857.1|1864.1|1861.1|1859.7|1856.7|125
1646303100000|2022-03-03 10:25:00|1860.2|1857.2|1860.3|1857.3|1861.2|1858.2|1858.3|1855.3|116
1646303400000|2022-03-03 10:30:00|1860.2|1857.2|1863.2|1860.2|1864.2|1861.2|1860.2|1857.2|504
1646303700000|2022-03-03 10:35:00|1863.1|1860.1|1862.1|1859.1|1864.2|1861.2|1861.2|1858.2|39
1646304000000|2022-03-03 10:40:00|1861.6|1858.6|1859.3|1856.3|1861.6|1858.6|1859.2|1856.2|229
1646304300000|2022-03-03 10:45:00|1859.2|1856.2|1859.2|1856.2|1860.2|1857.2|1858.3|1855.3|178
1646304600000|2022-03-03 10:50:00|1859.3|1856.3|1858.3|1855.3|1859.3|1856.3|1858.2|1855.2|23
1646304900000|2022-03-03 10:55:00|1857.8|1854.8|1861.1|1858.1|1862.1|1859.1|1857.3|1854.3|177
1646305200000|2022-03-03 11:00:00|1860.1|1857.1|1862.1|1859.1|1863.1|1860.1|1859.2|1856.2|197
1646305500000|2022-03-03 11:05:00|1861.2|1858.2|1862.1|1859.1|1862.1|1859.1|1860.2|1857.2|126
1646305800000|2022-03-03 11:10:00|1861.2|1858.2|1862.2|1859.2|1862.2|1859.2|1861.1|1858.1|42
1646306100000|2022-03-03 11:15:00|1862.1|1859.1|1864.1|1861.1|1864.1|1861.1|1861.2|1858.2|57
1646306400000|2022-03-03 11:20:00|1863.1|1860.1|1863.1|1860.1|1864.1|1861.1|1863.1|1860.1|31
1646306700000|2022-03-03 11:25:00|1861.1|1858.1|1862.1|1859.1|1862.1|1859.1|1861.1|1858.1|30
1646307000000|2022-03-03 11:30:00|1864.1|1861.1|1865.1|1862.1|1865.1|1862.1|1863.1|1860.1|366
1646307300000|2022-03-03 11:35:00|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|1864.9|1861.9|130
1646307600000|2022-03-03 11:40:00|1864.1|1861.1|1864.9|1861.9|1865.1|1862.1|1863.9|1860.9|105
1646307900000|2022-03-03 11:45:00|1863.9|1860.9|1862.9|1859.9|1864.9|1861.9|1862.9|1859.9|155
1646308200000|2022-03-03 11:50:00|1863.5|1860.5|1862.9|1859.9|1863.9|1860.9|1862.9|1859.9|208
1646308500000|2022-03-03 11:55:00|1863|1860|1862.9|1859.9|1863.9|1860.9|1862.9|1859.9|44
1646308800000|2022-03-03 12:00:00|1863|1860|1859.2|1856.2|1863.1|1860.1|1859.2|1856.2|363
1646309100000|2022-03-03 12:05:00|1858.2|1855.2|1854.3|1851.3|1859.3|1856.3|1853.3|1850.3|433
1646309400000|2022-03-03 12:10:00|1854.8|1851.8|1855.3|1852.3|1856.3|1853.3|1852.3|1849.3|184
1646309700000|2022-03-03 12:15:00|1854.4|1851.4|1856.3|1853.3|1856.3|1853.3|1852.9|1849.9|79
1646310000000|2022-03-03 12:20:00|1856.4|1853.4|1855.4|1852.4|1856.4|1853.4|1853.3|1850.3|171
1646310300000|2022-03-03 12:25:00|1855.8|1852.8|1858.4|1855.4|1858.8|1855.8|1855.8|1852.8|136
1646310600000|2022-03-03 12:30:00|1858.3|1855.3|1859.3|1856.3|1859.3|1856.3|1858.3|1855.3|69
1646310900000|2022-03-03 12:35:00|1858.8|1855.8|1859.4|1856.4|1860.3|1857.3|1858.3|1855.3|113
1646311200000|2022-03-03 12:40:00|1858.4|1855.4|1858.4|1855.4|1859.4|1856.4|1858.3|1855.3|190
1646311500000|2022-03-03 12:45:00|1858.3|1855.3|1858.3|1855.3|1858.4|1855.4|1858.3|1855.3|31
1646311800000|2022-03-03 12:50:00|1858.4|1855.4|1857.4|1854.4|1858.4|1855.4|1857.4|1854.4|87
1646312100000|2022-03-03 12:55:00|1856.4|1853.4|1857.4|1854.4|1858.4|1855.4|1856.4|1853.4|236
1646312400000|2022-03-03 13:00:00|1858.4|1855.4|1861.3|1858.3|1861.4|1858.4|1856.5|1853.5|537
1646312700000|2022-03-03 13:05:00|1862.3|1859.3|1865.1|1862.1|1865.1|1862.1|1862.3|1859.3|560
1646313000000|2022-03-03 13:10:00|1864.1|1861.1|1864.2|1861.2|1864.3|1861.3|1864.1|1861.1|296
1646313300000|2022-03-03 13:15:00|1864.1|1861.1|1862.3|1859.3|1864.1|1861.1|1861.3|1858.3|278
1646313600000|2022-03-03 13:20:00|1863.2|1860.2|1863.1|1860.1|1864.1|1861.1|1863.1|1860.1|528
1646313900000|2022-03-03 13:25:00|1862.1|1859.1|1862|1859|1862.1|1859.1|1860.1|1857.1|531
1646314200000|2022-03-03 13:30:00|1862.1|1859.1|1862.1|1859.1|1864|1861|1862.1|1859.1|212
1646314500000|2022-03-03 13:35:00|1862.3|1859.3|1861.2|1858.2|1862.3|1859.3|1858.3|1855.3|677
1646314800000|2022-03-03 13:40:00|1861.3|1858.3|1864.1|1861.1|1864.1|1861.1|1861.2|1858.2|287
1646315100000|2022-03-03 13:45:00|1863.3|1860.3|1861.1|1858.1|1865.1|1862.1|1861.1|1858.1|181
1646315400000|2022-03-03 13:50:00|1860.3|1857.3|1858.2|1855.2|1863.1|1860.1|1857.2|1854.2|621
1646315700000|2022-03-03 13:55:00|1858.4|1855.4|1854.2|1851.2|1859.2|1856.2|1853.4|1850.4|894
1646316000000|2022-03-03 14:00:00|1855.2|1852.2|1855.3|1852.3|1860.1|1857.1|1854.2|1851.2|673
1646316300000|2022-03-03 14:05:00|1855.2|1852.2|1859.1|1856.1|1859.1|1856.1|1854.8|1851.8|389
1646316600000|2022-03-03 14:10:00|1859|1856|1857.2|1854.2|1859|1856|1856.2|1853.2|225
1646316900000|2022-03-03 14:15:00|1856.4|1853.4|1856.2|1853.2|1857.2|1854.2|1856.2|1853.2|131
1646317200000|2022-03-03 14:20:00|1856.7|1853.7|1855.2|1852.2|1856.7|1853.7|1855.2|1852.2|208
1646317500000|2022-03-03 14:25:00|1853.4|1850.4|1853.4|1850.4|1855.4|1852.4|1853.2|1850.2|492
1646317800000|2022-03-03 14:30:00|1853.2|1850.2|1851.4|1848.4|1853.2|1850.2|1847.5|1844.5|839
1646318100000|2022-03-03 14:35:00|1850.9|1847.9|1846.5|1843.5|1850.9|1847.9|1846.4|1843.4|702
1646318400000|2022-03-03 14:40:00|1847|1844|1848.4|1845.4|1848.5|1845.5|1845.5|1842.5|565
1646318700000|2022-03-03 14:45:00|1848.5|1845.5|1847.5|1844.5|1849.9|1846.9|1846.5|1843.5|486
1646319000000|2022-03-03 14:50:00|1848.3|1845.3|1849.5|1846.5|1851.5|1848.5|1847.5|1844.5|352
1646319300000|2022-03-03 14:55:00|1848.5|1845.5|1854.3|1851.3|1854.3|1851.3|1848.5|1845.5|376
1646319600000|2022-03-03 15:00:00|1854.4|1851.4|1856.3|1853.3|1857.4|1854.4|1854.3|1851.3|450
1646319900000|2022-03-03 15:05:00|1857.3|1854.3|1859.3|1856.3|1860.3|1857.3|1856.3|1853.3|286
1646320200000|2022-03-03 15:10:00|1860.2|1857.2|1861.3|1858.3|1861.4|1858.4|1857.5|1854.5|377
1646320500000|2022-03-03 15:15:00|1861.4|1858.4|1861.2|1858.2|1862.3|1859.3|1859.3|1856.3|472
1646320800000|2022-03-03 15:20:00|1862.2|1859.2|1862.2|1859.2|1863.3|1860.3|1862.2|1859.2|336
1646321100000|2022-03-03 15:25:00|1861.2|1858.2|1862.3|1859.3|1863.3|1860.3|1861.2|1858.2|326
1646321400000|2022-03-03 15:30:00|1863.3|1860.3|1863.3|1860.3|1866.2|1863.2|1863.2|1860.2|855
1646321700000|2022-03-03 15:35:00|1864.2|1861.2|1865.2|1862.2|1866.2|1863.2|1863.3|1860.3|660
1646322000000|2022-03-03 15:40:00|1864.3|1861.3|1865.2|1862.2|1865.2|1862.2|1864.2|1861.2|184
1646322300000|2022-03-03 15:45:00|1865.3|1862.3|1866.2|1863.2|1866.2|1863.2|1862.3|1859.3|594
1646322600000|2022-03-03 15:50:00|1865.3|1862.3|1861.3|1858.3|1866.2|1863.2|1861.2|1858.2|481
1646322900000|2022-03-03 15:55:00|1862.3|1859.3|1863.2|1860.2|1863.2|1860.2|1860.3|1857.3|584
1646323200000|2022-03-03 16:00:00|1863.3|1860.3|1867.1|1864.1|1867.1|1864.1|1863.3|1860.3|636
1646323500000|2022-03-03 16:05:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1866.2|1863.2|405
1646323800000|2022-03-03 16:10:00|1867.2|1864.2|1866.2|1863.2|1867.2|1864.2|1866.2|1863.2|217
1646324100000|2022-03-03 16:15:00|1865.2|1862.2|1868.1|1865.1|1868.1|1865.1|1864.2|1861.2|515
1646324400000|2022-03-03 16:20:00|1867.2|1864.2|1868.1|1865.1|1868.2|1865.2|1867.1|1864.1|261
1646324700000|2022-03-03 16:25:00|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|1869.1|1866.1|194
1646325000000|2022-03-03 16:30:00|1869|1866|1874|1871|1875|1872|1868.1|1865.1|975
1646325300000|2022-03-03 16:35:00|1874.1|1871.1|1874|1871|1875|1872|1873|1870|427
1646325600000|2022-03-03 16:40:00|1874.1|1871.1|1875|1872|1875|1872|1873.1|1870.1|452
1646325900000|2022-03-03 16:45:00|1875.9|1872.9|1876|1873|1877|1874|1875|1872|761
1646326200000|2022-03-03 16:50:00|1877.9|1874.9|1879.9|1876.9|1879.9|1876.9|1876.9|1873.9|1040
1646326500000|2022-03-03 16:55:00|1880.9|1877.9|1888.7|1885.7|1888.7|1885.7|1879.9|1876.9|1009
1646326800000|2022-03-03 17:00:00|1887.8|1884.8|1882.3|1879.3|1887.8|1884.8|1881.9|1878.9|1308
1646327100000|2022-03-03 17:05:00|1882.8|1879.8|1883.8|1880.8|1883.8|1880.8|1880.8|1877.8|428
1646327400000|2022-03-03 17:10:00|1882.8|1879.8|1882.8|1879.8|1883.8|1880.8|1881.8|1878.8|426
1646327700000|2022-03-03 17:15:00|1883.8|1880.8|1881.8|1878.8|1883.8|1880.8|1880.8|1877.8|391
1646328000000|2022-03-03 17:20:00|1882.8|1879.8|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|413
1646328300000|2022-03-03 17:25:00|1882.6|1879.6|1880.9|1877.9|1882.6|1879.6|1879.9|1876.9|834
1646328600000|2022-03-03 17:30:00|1879.9|1876.9|1879.9|1876.9|1880.9|1877.9|1878.9|1875.9|858
1646328900000|2022-03-03 17:35:00|1880.4|1877.4|1882.8|1879.8|1882.8|1879.8|1879.9|1876.9|568
1646329200000|2022-03-03 17:40:00|1881.8|1878.8|1885.9|1882.9|1886.6|1883.6|1881.8|1878.8|891
1646329500000|2022-03-03 17:45:00|1886.3|1883.3|1893.6|1890.6|1893.6|1890.6|1885.9|1882.9|2860
1646329800000|2022-03-03 17:50:00|1892.6|1889.6|1892.6|1889.6|1893.6|1890.6|1887.6|1884.6|4517
1646330100000|2022-03-03 17:55:00|1891.6|1888.6|1893.6|1890.6|1896.5|1893.5|1888.8|1885.8|2235
1646382600000|2022-03-04 08:30:00|1885.3|1882.3|1883.3|1880.3|1887.3|1884.3|1880.4|1877.4|891
1646382900000|2022-03-04 08:35:00|1883.4|1880.4|1886.3|1883.3|1887.3|1884.3|1882.4|1879.4|281
1646383200000|2022-03-04 08:40:00|1886.4|1883.4|1888.3|1885.3|1888.3|1885.3|1884.4|1881.4|243
1646383500000|2022-03-04 08:45:00|1889.2|1886.2|1884.9|1881.9|1890.2|1887.2|1884.4|1881.4|262
1646383800000|2022-03-04 08:50:00|1885.3|1882.3|1884.4|1881.4|1886.9|1883.9|1883.9|1880.9|153
1646384100000|2022-03-04 08:55:00|1883.5|1880.5|1887.3|1884.3|1887.3|1884.3|1883.3|1880.3|176
1646384400000|2022-03-04 09:00:00|1886.9|1883.9|1888.4|1885.4|1888.4|1885.4|1886.9|1883.9|311
1646384700000|2022-03-04 09:05:00|1887.5|1884.5|1886.4|1883.4|1888.4|1885.4|1886.4|1883.4|184
1646385000000|2022-03-04 09:10:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1885.3|1882.3|192
1646385300000|2022-03-04 09:15:00|1884.9|1881.9|1886.4|1883.4|1888.4|1885.4|1884.4|1881.4|340
1646385600000|2022-03-04 09:20:00|1886.3|1883.3|1888.3|1885.3|1888.4|1885.4|1885.9|1882.9|288
1646385900000|2022-03-04 09:25:00|1888.4|1885.4|1889.3|1886.3|1889.3|1886.3|1887.9|1884.9|153
1646386200000|2022-03-04 09:30:00|1890.3|1887.3|1890.3|1887.3|1890.3|1887.3|1889.3|1886.3|145
1646386500000|2022-03-04 09:35:00|1889.4|1886.4|1890.4|1887.4|1890.4|1887.4|1889.3|1886.3|143
1646386800000|2022-03-04 09:40:00|1889.5|1886.5|1889.5|1886.5|1890.4|1887.4|1889.5|1886.5|71
1646387100000|2022-03-04 09:45:00|1890.4|1887.4|1894.3|1891.3|1894.3|1891.3|1889.5|1886.5|542
1646387400000|2022-03-04 09:50:00|||||||||125
1646387700000|2022-03-04 09:55:00|||||||||232
1646388000000|2022-03-04 10:00:00|1894.2|1891.2|1894.2|1891.2|1895.2|1892.2|1893.3|1890.3|386
1646388300000|2022-03-04 10:05:00|1894.3|1891.3|1890.4|1887.4|1894.3|1891.3|1890.4|1887.4|219
1646388600000|2022-03-04 10:10:00|1889.4|1886.4|1889.5|1886.5|1890.5|1887.5|1888.4|1885.4|345
1646388900000|2022-03-04 10:15:00|1889.4|1886.4|1891.4|1888.4|1891.4|1888.4|1888.5|1885.5|112
1646389200000|2022-03-04 10:20:00|1890.4|1887.4|1889.4|1886.4|1890.4|1887.4|1888|1885|61
1646389500000|2022-03-04 10:25:00|1889.3|1886.3|1891.3|1888.3|1891.3|1888.3|1889.3|1886.3|53
1646389800000|2022-03-04 10:30:00|1890.8|1887.8|1891.3|1888.3|1891.3|1888.3|1889.3|1886.3|390
1646390100000|2022-03-04 10:35:00|1892.3|1889.3|1891.3|1888.3|1892.3|1889.3|1891.3|1888.3|73
1646390400000|2022-03-04 10:40:00|1890.4|1887.4|1890.3|1887.3|1890.4|1887.4|1890.3|1887.3|132
1646390700000|2022-03-04 10:45:00|1891.1|1888.1|1891.3|1888.3|1891.3|1888.3|1891.1|1888.1|96
1646391000000|2022-03-04 10:50:00|||||||||5
1646391300000|2022-03-04 10:55:00|1892.2|1889.2|1892.1|1889.1|1892.2|1889.2|1891.3|1888.3|71
1646391600000|2022-03-04 11:00:00|1891.3|1888.3|1892.1|1889.1|1893.1|1890.1|1891.3|1888.3|74
1646391900000|2022-03-04 11:05:00|1892.2|1889.2|1892.2|1889.2|1893.1|1890.1|1892.1|1889.1|63
1646392200000|2022-03-04 11:10:00|1892.1|1889.1|1891.3|1888.3|1892.6|1889.6|1891.2|1888.2|133
1646392500000|2022-03-04 11:15:00|1891.2|1888.2|1892.1|1889.1|1892.1|1889.1|1891.1|1888.1|106
1646392800000|2022-03-04 11:20:00|1891.7|1888.7|1892.1|1889.1|1892.1|1889.1|1891.2|1888.2|164
1646393100000|2022-03-04 11:25:00|1893.1|1890.1|1894.1|1891.1|1894.1|1891.1|1893.1|1890.1|430
1646393400000|2022-03-04 11:30:00|1893.1|1890.1|1893.1|1890.1|1893.1|1890.1|1893.1|1890.1|423
1646393700000|2022-03-04 11:35:00|||||||||58
1646394000000|2022-03-04 11:40:00|||||||||40
1646394300000|2022-03-04 11:45:00|1894.1|1891.1|1894.1|1891.1|1894.1|1891.1|1894.1|1891.1|91
1646394600000|2022-03-04 11:50:00|1893.3|1890.3|1890.3|1887.3|1893.3|1890.3|1890.3|1887.3|324
1646394900000|2022-03-04 11:55:00|||||||||49
1646395200000|2022-03-04 12:00:00|1889.4|1886.4|1891.5|1888.5|1891.5|1888.5|1889.3|1886.3|514
1646395500000|2022-03-04 12:05:00|1889.6|1886.6|1886.8|1883.8|1889.6|1886.6|1886.6|1883.6|360
1646395800000|2022-03-04 12:10:00|1886.7|1883.7|1886.7|1883.7|1886.8|1883.8|1886.6|1883.6|75
1646396100000|2022-03-04 12:15:00|1886.8|1883.8|1889.5|1886.5|1889.5|1886.5|1886.7|1883.7|222
1646396400000|2022-03-04 12:20:00|1889.6|1886.6|1889.5|1886.5|1890.1|1887.1|1888.5|1885.5|52
1646396700000|2022-03-04 12:25:00|1890.4|1887.4|1890.5|1887.5|1890.5|1887.5|1889.5|1886.5|31
1646397000000|2022-03-04 12:30:00|1890.4|1887.4|1888.6|1885.6|1890.5|1887.5|1888.6|1885.6|128
1646397300000|2022-03-04 12:35:00|1889.5|1886.5|1889.4|1886.4|1889.5|1886.5|1888.5|1885.5|94
1646397600000|2022-03-04 12:40:00|1888.9|1885.9|1888.5|1885.5|1888.9|1885.9|1888.5|1885.5|51
1646397900000|2022-03-04 12:45:00|1889.4|1886.4|1893.2|1890.2|1893.2|1890.2|1889.4|1886.4|548
1646398200000|2022-03-04 12:50:00|1892.8|1889.8|1892.4|1889.4|1893.2|1890.2|1892.4|1889.4|340
1646398500000|2022-03-04 12:55:00|1891.4|1888.4|1892.4|1889.4|1892.5|1889.5|1891.4|1888.4|361
1646398800000|2022-03-04 13:00:00|1892.5|1889.5|1892.5|1889.5|1892.5|1889.5|1892.4|1889.4|457
1646399100000|2022-03-04 13:05:00|1893.4|1890.4|1895.1|1892.1|1895.1|1892.1|1893.4|1890.4|804
1646399400000|2022-03-04 13:10:00|1896.1|1893.1|1902.3|1899.3|1902.7|1899.7|1896.1|1893.1|2432
1646399700000|2022-03-04 13:15:00|1901.9|1898.9|1904.9|1901.9|1907.6|1904.6|1901.9|1898.9|1935
1646400000000|2022-03-04 13:20:00|1904.7|1901.7|1910.6|1907.6|1910.6|1907.6|1903.8|1900.8|857
1646400300000|2022-03-04 13:25:00|1910.7|1907.7|1908.7|1905.7|1912.6|1909.6|1908.7|1905.7|755
1646400600000|2022-03-04 13:30:00|1909.7|1906.7|1908.7|1905.7|1910.7|1907.7|1908.3|1905.3|404
1646400900000|2022-03-04 13:35:00|1908.8|1905.8|1907.7|1904.7|1908.8|1905.8|1907.6|1904.6|632
1646401200000|2022-03-04 13:40:00|1906.7|1903.7|1908.6|1905.6|1908.6|1905.6|1905.6|1902.6|357
1646401500000|2022-03-04 13:45:00|1909.5|1906.5|1911.5|1908.5|1911.5|1908.5|1909.5|1906.5|582
1646401800000|2022-03-04 13:50:00|1910.6|1907.6|1914.5|1911.5|1914.5|1911.5|1910.5|1907.5|722
1646402100000|2022-03-04 13:55:00|1913.5|1910.5|1913.3|1910.3|1914.5|1911.5|1912.5|1909.5|871
1646402400000|2022-03-04 14:00:00|1913.5|1910.5|1914.3|1911.3|1915.4|1912.4|1913.4|1910.4|562
1646402700000|2022-03-04 14:05:00|1914.4|1911.4|1916.3|1913.3|1916.3|1913.3|1914.4|1911.4|406
1646403000000|2022-03-04 14:10:00|1917.3|1914.3|1918.5|1915.5|1919.3|1916.3|1916.3|1913.3|1474
1646403300000|2022-03-04 14:15:00|1919.5|1916.5|1919.2|1916.2|1920.5|1917.5|1917.3|1914.3|835
1646403600000|2022-03-04 14:20:00|1920.2|1917.2|1920.2|1917.2|1920.2|1917.2|1918.2|1915.2|732
1646403900000|2022-03-04 14:25:00|1921.2|1918.2|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|1211
1646404200000|2022-03-04 14:30:00|1921.3|1918.3|1921.2|1918.2|1922.2|1919.2|1920.3|1917.3|688
1646404500000|2022-03-04 14:35:00|1921.3|1918.3|1923.2|1920.2|1923.2|1920.2|1921.3|1918.3|631
1646404800000|2022-03-04 14:40:00|1924.2|1921.2|1922.2|1919.2|1924.2|1921.2|1922.2|1919.2|637
1646405100000|2022-03-04 14:45:00|1923.1|1920.1|1925.2|1922.2|1926.2|1923.2|1923.1|1920.1|408
1646405400000|2022-03-04 14:50:00|1926.2|1923.2|1926.3|1923.3|1926.3|1923.3|1924.2|1921.2|225
1646405700000|2022-03-04 14:55:00|1927.2|1924.2|1927.2|1924.2|1927.2|1924.2|1926.2|1923.2|920
1646406000000|2022-03-04 15:00:00|1928.2|1925.2|1929.2|1926.2|1929.2|1926.2|1928.2|1925.2|614
1646406300000|2022-03-04 15:05:00|1930.1|1927.1|1932.1|1929.1|1933.1|1930.1|1930.1|1927.1|789
1646406600000|2022-03-04 15:10:00|1932.9|1929.9|1934.2|1931.2|1935.2|1932.2|1932.9|1929.9|2227
1646406900000|2022-03-04 15:15:00|1933.3|1930.3|1931.4|1928.4|1934.3|1931.3|1929.4|1926.4|1180
1646407200000|2022-03-04 15:20:00|1931.5|1928.5|1930.4|1927.4|1931.5|1928.5|1927.6|1924.6|956
1646407500000|2022-03-04 15:25:00|1931.3|1928.3|1929.3|1926.3|1933.3|1930.3|1928.3|1925.3|1032
1646407800000|2022-03-04 15:30:00|1928.4|1925.4|1932.3|1929.3|1932.3|1929.3|1928.3|1925.3|362
1646408100000|2022-03-04 15:35:00|1932.4|1929.4|1935.2|1932.2|1935.2|1932.2|1931.4|1928.4|912
1646408400000|2022-03-04 15:40:00|1936|1933|1943|1940|1943|1940|1936|1933|2189
1646408700000|2022-03-04 15:45:00|1943.9|1940.9|1943.9|1940.9|1944.9|1941.9|1943|1940|739
1646409000000|2022-03-04 15:50:00|1943|1940|1939.6|1936.6|1943.9|1940.9|1939.6|1936.6|536
1646409300000|2022-03-04 15:55:00|1939.4|1936.4|1939.2|1936.2|1941.3|1938.3|1937.2|1934.2|895
1646409600000|2022-03-04 16:00:00|1940|1937|1939.2|1936.2|1941.2|1938.2|1939.2|1936.2|486
1646409900000|2022-03-04 16:05:00|1939.1|1936.1|1941.2|1938.2|1941.3|1938.3|1939.1|1936.1|610
1646410200000|2022-03-04 16:10:00|1940.3|1937.3|1941.3|1938.3|1941.3|1938.3|1937.3|1934.3|561
1646410500000|2022-03-04 16:15:00|1941.4|1938.4|1938.5|1935.5|1941.4|1938.4|1937.5|1934.5|492
1646410800000|2022-03-04 16:20:00|1939.4|1936.4|1944.2|1941.2|1944.2|1941.2|1939|1936|764
1646411100000|2022-03-04 16:25:00|1944.3|1941.3|1943.3|1940.3|1944.3|1941.3|1942.2|1939.2|687
1646411400000|2022-03-04 16:30:00|1943.2|1940.2|1944|1941|1945.2|1942.2|1942.3|1939.3|1127
1646411700000|2022-03-04 16:35:00|1944.9|1941.9|1942|1939|1945|1942|1942|1939|479
1646412000000|2022-03-04 16:40:00|1941.9|1938.9|1942|1939|1942.9|1939.9|1941|1938|314
1646412300000|2022-03-04 16:45:00|1943|1940|1936.5|1933.5|1943|1940|1934.3|1931.3|1496
1646412600000|2022-03-04 16:50:00|1936.4|1933.4|1931.4|1928.4|1939.4|1936.4|1929.4|1926.4|809
1646412900000|2022-03-04 16:55:00|1930.4|1927.4|1925.2|1922.2|1931.4|1928.4|1918.9|1915.9|1142
1646413200000|2022-03-04 17:00:00|1925.7|1922.7|1929.6|1926.6|1934.4|1931.4|1924.7|1921.7|1283
1646413500000|2022-03-04 17:05:00|1929.5|1926.5|1921.9|1918.9|1931.5|1928.5|1919.9|1916.9|1099
1646413800000|2022-03-04 17:10:00|1920.9|1917.9|1928.7|1925.7|1928.8|1925.8|1917.6|1914.6|946
1646414100000|2022-03-04 17:15:00|1928.8|1925.8|1936.5|1933.5|1936.5|1933.5|1928.8|1925.8|451
1646414400000|2022-03-04 17:20:00|1937|1934|1934.5|1931.5|1937.4|1934.4|1932.5|1929.5|546
1646414700000|2022-03-04 17:25:00|1933.7|1930.7|1935.4|1932.4|1938.3|1935.3|1931.6|1928.6|626
1646415000000|2022-03-04 17:30:00|1936.4|1933.4|1938.3|1935.3|1939.3|1936.3|1935.4|1932.4|470
1646415300000|2022-03-04 17:35:00|1940.1|1937.1|1938.4|1935.4|1941.3|1938.3|1933.5|1930.5|551
1646415600000|2022-03-04 17:40:00|1939.3|1936.3|1931.6|1928.6|1939.4|1936.4|1931.6|1928.6|925
1646415900000|2022-03-04 17:45:00|1930.8|1927.8|1931.6|1928.6|1931.6|1928.6|1928.8|1925.8|911
1646416200000|2022-03-04 17:50:00|1932.5|1929.5|1931.8|1928.8|1935.4|1932.4|1930.5|1927.5|2907
1646416500000|2022-03-04 17:55:00|1932.7|1929.7|1935.7|1932.7|1936.1|1933.1|1931.8|1928.8|914
1646641800000|2022-03-07 08:30:00|1952.5|1949.5|1975.1|1972.1|1977.5|1974.5|1951.2|1948.2|3115
1646642100000|2022-03-07 08:35:00|1975.6|1972.6|1975.2|1972.2|1978.1|1975.1|1974.3|1971.3|1950
1646642400000|2022-03-07 08:40:00|1975.3|1972.3|1982.5|1979.5|1983|1980|1975.1|1972.1|1466
1646642700000|2022-03-07 08:45:00|1981.5|1978.5|1978.2|1975.2|1984|1981|1978.1|1975.1|990
1646643000000|2022-03-07 08:50:00|1978.3|1975.3|1981.3|1978.3|1982.3|1979.3|1978.3|1975.3|763
1646643300000|2022-03-07 08:55:00|1981.7|1978.7|1982.1|1979.1|1983.1|1980.1|1981.1|1978.1|430
1646643600000|2022-03-07 09:00:00|1982.2|1979.2|1981.3|1978.3|1982.2|1979.2|1980.1|1977.1|453
1646643900000|2022-03-07 09:05:00|1982.3|1979.3|1981.3|1978.3|1982.3|1979.3|1977.4|1974.4|490
1646644200000|2022-03-07 09:10:00|1981.8|1978.8|1979.7|1976.7|1981.8|1978.8|1979.2|1976.2|259
1646644500000|2022-03-07 09:15:00|1980.1|1977.1|1975.3|1972.3|1981.1|1978.1|1974.3|1971.3|962
1646644800000|2022-03-07 09:20:00|1975.8|1972.8|1976.3|1973.3|1976.8|1973.8|1972.9|1969.9|367
1646645100000|2022-03-07 09:25:00|1977.1|1974.1|1973.7|1970.7|1978.3|1975.3|1973.3|1970.3|533
1646645400000|2022-03-07 09:30:00|1974.1|1971.1|1975.1|1972.1|1975.1|1972.1|1971.3|1968.3|457
1646645700000|2022-03-07 09:35:00|1975.3|1972.3|1976.1|1973.1|1976.3|1973.3|1974.3|1971.3|307
1646646000000|2022-03-07 09:40:00|1976.2|1973.2|1972.1|1969.1|1976.2|1973.2|1971.1|1968.1|461
1646646300000|2022-03-07 09:45:00|1971.7|1968.7|1966.2|1963.2|1972.1|1969.1|1965.7|1962.7|602
1646646600000|2022-03-07 09:50:00|1966.1|1963.1|1968.6|1965.6|1969.8|1966.8|1963.8|1960.8|252
1646646900000|2022-03-07 09:55:00|1968.2|1965.2|1970.2|1967.2|1970.6|1967.6|1967.8|1964.8|149
1646647200000|2022-03-07 10:00:00|1969.8|1966.8|1970.6|1967.6|1970.8|1967.8|1968.8|1965.8|276
1646647500000|2022-03-07 10:05:00|1969.6|1966.6|1965.2|1962.2|1969.6|1966.6|1962.1|1959.1|1183
1646647800000|2022-03-07 10:10:00|1965.6|1962.6|1965.6|1962.6|1966.6|1963.6|1964.6|1961.6|88
1646648100000|2022-03-07 10:15:00|1966.4|1963.4|1966.6|1963.6|1966.6|1963.6|1965.8|1962.8|84
1646648400000|2022-03-07 10:20:00|1966.7|1963.7|1970.5|1967.5|1970.5|1967.5|1966.7|1963.7|113
1646648700000|2022-03-07 10:25:00|1970.4|1967.4|1971.4|1968.4|1971.4|1968.4|1969.5|1966.5|98
1646649000000|2022-03-07 10:30:00|1971.3|1968.3|1974.3|1971.3|1974.3|1971.3|1969.5|1966.5|190
1646649300000|2022-03-07 10:35:00|1975.3|1972.3|1975.3|1972.3|1975.3|1972.3|1974.3|1971.3|124
1646649600000|2022-03-07 10:40:00|1974.8|1971.8|1974.3|1971.3|1974.8|1971.8|1972.3|1969.3|139
1646649900000|2022-03-07 10:45:00|1973.8|1970.8|1973.3|1970.3|1973.8|1970.8|1972.3|1969.3|223
1646650200000|2022-03-07 10:50:00|1974.3|1971.3|1973.3|1970.3|1974.3|1971.3|1973.3|1970.3|104
1646650500000|2022-03-07 10:55:00|1973.8|1970.8|1974.1|1971.1|1975.3|1972.3|1973.3|1970.3|162
1646650800000|2022-03-07 11:00:00|1974.9|1971.9|1975.1|1972.1|1975.1|1972.1|1974.1|1971.1|326
1646651100000|2022-03-07 11:05:00|1974.2|1971.2|1974.1|1971.1|1974.7|1971.7|1974.1|1971.1|47
1646651400000|2022-03-07 11:10:00|1973.2|1970.2|1973.1|1970.1|1973.6|1970.6|1972.2|1969.2|406
1646651700000|2022-03-07 11:15:00|1973.5|1970.5|1973.1|1970.1|1973.6|1970.6|1971.2|1968.2|145
1646652000000|2022-03-07 11:20:00|1973.2|1970.2|1970.4|1967.4|1975.1|1972.1|1968.4|1965.4|413
1646652300000|2022-03-07 11:25:00|1970.3|1967.3|1971.7|1968.7|1973.2|1970.2|1970.3|1967.3|82
1646652600000|2022-03-07 11:30:00|1971.2|1968.2|1971.6|1968.6|1972.1|1969.1|1971.1|1968.1|78
1646652900000|2022-03-07 11:35:00|1971.2|1968.2|1970.2|1967.2|1972.1|1969.1|1970.2|1967.2|110
1646653200000|2022-03-07 11:40:00|1970.1|1967.1|1970.2|1967.2|1970.2|1967.2|1969.2|1966.2|145
1646653500000|2022-03-07 11:45:00|1971.1|1968.1|1974.1|1971.1|1974.2|1971.2|1971.1|1968.1|373
1646653800000|2022-03-07 11:50:00|1974.2|1971.2|1974.2|1971.2|1974.2|1971.2|1974.1|1971.1|172
1646654100000|2022-03-07 11:55:00|1975.1|1972.1|1976.2|1973.2|1976.2|1973.2|1975.1|1972.1|392
1646654400000|2022-03-07 12:00:00|1978.1|1975.1|1979.9|1976.9|1979.9|1976.9|1977.1|1974.1|248
1646654700000|2022-03-07 12:05:00|1980|1977|1980|1977|1980|1977|1980|1977|280
1646655000000|2022-03-07 12:10:00|||||||||184
1646655300000|2022-03-07 12:15:00|1980.9|1977.9|1981|1978|1981.9|1978.9|1980.9|1977.9|169
1646655600000|2022-03-07 12:20:00|1981.5|1978.5|1978|1975|1981.5|1978.5|1975.6|1972.6|424
1646655900000|2022-03-07 12:25:00|1976.2|1973.2|1976.7|1973.7|1977.2|1974.2|1975.4|1972.4|229
1646656200000|2022-03-07 12:30:00|1977.2|1974.2|1978.2|1975.2|1978.2|1975.2|1976.2|1973.2|189
1646656500000|2022-03-07 12:35:00|1979.2|1976.2|1978.3|1975.3|1980.2|1977.2|1978.3|1975.3|142
1646656800000|2022-03-07 12:40:00|1977.4|1974.4|1972.7|1969.7|1978.4|1975.4|1972.4|1969.4|715
1646657100000|2022-03-07 12:45:00|1972.6|1969.6|1972.6|1969.6|1974.6|1971.6|1971.6|1968.6|184
1646657400000|2022-03-07 12:50:00|1972.1|1969.1|1972.8|1969.8|1973.9|1970.9|1970.1|1967.1|520
1646657700000|2022-03-07 12:55:00|1973.3|1970.3|1971.8|1968.8|1973.8|1970.8|1970.9|1967.9|225
1646658000000|2022-03-07 13:00:00|1971.9|1968.9|1979.6|1976.6|1979.6|1976.6|1971.9|1968.9|783
1646658300000|2022-03-07 13:05:00|1978.7|1975.7|1982.2|1979.2|1983.2|1980.2|1978.6|1975.6|1062
1646658600000|2022-03-07 13:10:00|1983.2|1980.2|1980.4|1977.4|1983.3|1980.3|1977.5|1974.5|1321
1646658900000|2022-03-07 13:15:00|1980.2|1977.2|1973.5|1970.5|1981.2|1978.2|1972.7|1969.7|953
1646659200000|2022-03-07 13:20:00|1973.4|1970.4|1963.7|1960.7|1974.4|1971.4|1962.9|1959.9|935
1646659500000|2022-03-07 13:25:00|1964.6|1961.6|1963.9|1960.9|1965.8|1962.8|1961.8|1958.8|487
1646659800000|2022-03-07 13:30:00|1963.8|1960.8|1963.2|1960.2|1965.9|1962.9|1962.9|1959.9|864
1646660100000|2022-03-07 13:35:00|1964.1|1961.1|1959.2|1956.2|1967.2|1964.2|1959.2|1956.2|671
1646660400000|2022-03-07 13:40:00|1960.1|1957.1|1947.5|1944.5|1960.2|1957.2|1944.6|1941.6|1132
1646660700000|2022-03-07 13:45:00|1947.4|1944.4|1942.8|1939.8|1947.5|1944.5|1933.8|1930.8|1768
1646661000000|2022-03-07 13:50:00|1942.9|1939.9|1948.2|1945.2|1948.7|1945.7|1940.8|1937.8|1283
1646661300000|2022-03-07 13:55:00|1947.2|1944.2|1951.4|1948.4|1953.2|1950.2|1947.2|1944.2|647
1646661600000|2022-03-07 14:00:00|1951.3|1948.3|1953.4|1950.4|1954.8|1951.8|1950.8|1947.8|408
1646661900000|2022-03-07 14:05:00|1953.2|1950.2|1946.2|1943.2|1954.3|1951.3|1945.3|1942.3|725
1646662200000|2022-03-07 14:10:00|1946.3|1943.3|1941.4|1938.4|1946.3|1943.3|1940.3|1937.3|598
1646662500000|2022-03-07 14:15:00|1943.3|1940.3|1945.2|1942.2|1948.2|1945.2|1943.3|1940.3|854
1646662800000|2022-03-07 14:20:00|1946.1|1943.1|1941.2|1938.2|1946.2|1943.2|1941.2|1938.2|453
1646663100000|2022-03-07 14:25:00|1941.1|1938.1|1938.3|1935.3|1941.1|1938.1|1933.5|1930.5|1074
1646663400000|2022-03-07 14:30:00|1937.9|1934.9|1937.5|1934.5|1938.6|1935.6|1934.8|1931.8|706
1646663700000|2022-03-07 14:35:00|1936.6|1933.6|1937.1|1934.1|1938.6|1935.6|1936.6|1933.6|889
1646664000000|2022-03-07 14:40:00|1936.7|1933.7|1932.7|1929.7|1940|1937|1931.7|1928.7|1118
1646664300000|2022-03-07 14:45:00|1931.8|1928.8|1934.8|1931.8|1940.4|1937.4|1925.9|1922.9|2058
1646664600000|2022-03-07 14:50:00|1935.8|1932.8|1932.3|1929.3|1937.7|1934.7|1929.9|1926.9|761
1646664900000|2022-03-07 14:55:00|1931.8|1928.8|1937.8|1934.8|1937.8|1934.8|1930.9|1927.9|442
1646665200000|2022-03-07 15:00:00|1938.6|1935.6|1942.6|1939.6|1942.6|1939.6|1937.8|1934.8|841
1646665500000|2022-03-07 15:05:00|1942.5|1939.5|1943.3|1940.3|1945.3|1942.3|1939.6|1936.6|409
1646665800000|2022-03-07 15:10:00|1943.2|1940.2|1943.4|1940.4|1943.6|1940.6|1938.6|1935.6|312
1646666100000|2022-03-07 15:15:00|1943|1940|1947.6|1944.6|1948.1|1945.1|1941.7|1938.7|738
1646666400000|2022-03-07 15:20:00|1946.7|1943.7|1947.5|1944.5|1949.5|1946.5|1944.7|1941.7|725
1646666700000|2022-03-07 15:25:00|1948.4|1945.4|1940.3|1937.3|1949.5|1946.5|1939.4|1936.4|768
1646667000000|2022-03-07 15:30:00|1939.9|1936.9|1937.9|1934.9|1941.3|1938.3|1935.1|1932.1|440
1646667300000|2022-03-07 15:35:00|1938|1935|1944.1|1941.1|1945.1|1942.1|1937.1|1934.1|719
1646667600000|2022-03-07 15:40:00|1943.3|1940.3|1938.6|1935.6|1944.3|1941.3|1934.6|1931.6|1286
1646667900000|2022-03-07 15:45:00|1938.5|1935.5|1937.6|1934.6|1939.5|1936.5|1935.6|1932.6|739
1646668200000|2022-03-07 15:50:00|1938.4|1935.4|1938.4|1935.4|1938.4|1935.4|1932.7|1929.7|834
1646668500000|2022-03-07 15:55:00|1937.6|1934.6|1938.5|1935.5|1939.4|1936.4|1933.6|1930.6|417
1646668800000|2022-03-07 16:00:00|1938.4|1935.4|1937.5|1934.5|1938.4|1935.4|1933.4|1930.4|459
1646669100000|2022-03-07 16:05:00|1936.7|1933.7|1938.5|1935.5|1938.6|1935.6|1935.6|1932.6|319
1646669400000|2022-03-07 16:10:00|1939.4|1936.4|1939.5|1936.5|1940.6|1937.6|1939.4|1936.4|342
1646669700000|2022-03-07 16:15:00|1939.6|1936.6|1938|1935|1939.6|1936.6|1935.6|1932.6|392
1646670000000|2022-03-07 16:20:00|1938.4|1935.4|1942.5|1939.5|1942.5|1939.5|1937.6|1934.6|510
1646670300000|2022-03-07 16:25:00|1942.4|1939.4|1945.3|1942.3|1945.3|1942.3|1940.4|1937.4|720
1646670600000|2022-03-07 16:30:00|1944.4|1941.4|1945.8|1942.8|1947.3|1944.3|1943.4|1940.4|757
1646670900000|2022-03-07 16:35:00|1946.3|1943.3|1946.4|1943.4|1948.3|1945.3|1945.4|1942.4|511
1646671200000|2022-03-07 16:40:00|1946.3|1943.3|1943.6|1940.6|1946.3|1943.3|1940.1|1937.1|544
1646671500000|2022-03-07 16:45:00|1942.7|1939.7|1939.8|1936.8|1944.5|1941.5|1938.8|1935.8|414
1646671800000|2022-03-07 16:50:00|1938.8|1935.8|1935|1932|1939.7|1936.7|1933.7|1930.7|736
1646672100000|2022-03-07 16:55:00|1934.8|1931.8|1939.8|1936.8|1941.7|1938.7|1934|1931|1057
1646672400000|2022-03-07 17:00:00|1940.6|1937.6|1939.4|1936.4|1940.8|1937.8|1938|1935|477
1646672700000|2022-03-07 17:05:00|1939.8|1936.8|1939.1|1936.1|1940|1937|1935.1|1932.1|821
1646673000000|2022-03-07 17:10:00|1940|1937|1942|1939|1942|1939|1938.1|1935.1|722
1646673300000|2022-03-07 17:15:00|1941.9|1938.9|1941.8|1938.8|1944.4|1941.4|1941|1938|534
1646673600000|2022-03-07 17:20:00|1941|1938|1942.9|1939.9|1942.9|1939.9|1938.9|1935.9|391
1646673900000|2022-03-07 17:25:00|1942.8|1939.8|1942|1939|1942.9|1939.9|1941|1938|355
1646674200000|2022-03-07 17:30:00|1940.1|1937.1|1935.7|1932.7|1941.1|1938.1|1935.1|1932.1|806
1646674500000|2022-03-07 17:35:00|1935.3|1932.3|1933.2|1930.2|1935.7|1932.7|1928.3|1925.3|1386
1646674800000|2022-03-07 17:40:00|1933.1|1930.1|1932.3|1929.3|1935.1|1932.1|1930.3|1927.3|976
1646675100000|2022-03-07 17:45:00|1932.2|1929.2|1927.3|1924.3|1932.3|1929.3|1923.6|1920.6|1310
1646675400000|2022-03-07 17:50:00|1927.4|1924.4|1926.7|1923.7|1927.7|1924.7|1923.2|1920.2|4203
1646675700000|2022-03-07 17:55:00|1925.7|1922.7|1924.7|1921.7|1925.7|1922.7|1921|1918|1850
1646728200000|2022-03-08 08:30:00|1919.2|1916.2|1905.4|1902.4|1920.5|1917.5|1900.9|1897.9|1566
1646728500000|2022-03-08 08:35:00|1906.2|1903.2|1908.3|1905.3|1908.3|1905.3|1901.3|1898.3|523
1646728800000|2022-03-08 08:40:00|1907.4|1904.4|1916|1913|1916|1913|1907.2|1904.2|451
1646729100000|2022-03-08 08:45:00|1916.2|1913.2|1922|1919|1923|1920|1915.2|1912.2|403
1646729400000|2022-03-08 08:50:00|1922.1|1919.1|1922.2|1919.2|1923.2|1920.2|1922|1919|128
1646729700000|2022-03-08 08:55:00|1922.1|1919.1|1912.8|1909.8|1922.2|1919.2|1912.8|1909.8|183
1646730000000|2022-03-08 09:00:00|1913.3|1910.3|1909.3|1906.3|1913.3|1910.3|1907.8|1904.8|119
1646730300000|2022-03-08 09:05:00|1910.2|1907.2|1914.3|1911.3|1915.2|1912.2|1910.2|1907.2|72
1646730600000|2022-03-08 09:10:00|1915.2|1912.2|1912.3|1909.3|1916.3|1913.3|1912.3|1909.3|34
1646730900000|2022-03-08 09:15:00|1913.2|1910.2|1915.7|1912.7|1916.2|1913.2|1913.2|1910.2|31
1646731200000|2022-03-08 09:20:00|1915.2|1912.2|1915.2|1912.2|1915.7|1912.7|1910.3|1907.3|118
1646731500000|2022-03-08 09:25:00|1916.1|1913.1|1916.2|1913.2|1916.7|1913.7|1913.7|1910.7|52
1646731800000|2022-03-08 09:30:00|1915.2|1912.2|1912.8|1909.8|1918.2|1915.2|1912.3|1909.3|110
1646732100000|2022-03-08 09:35:00|1913.2|1910.2|1913.3|1910.3|1915.3|1912.3|1911.3|1908.3|191
1646732400000|2022-03-08 09:40:00|1912.5|1909.5|1915.3|1912.3|1915.3|1912.3|1911.4|1908.4|63
1646732700000|2022-03-08 09:45:00|1914.3|1911.3|1916.2|1913.2|1916.3|1913.3|1913.3|1910.3|58
1646733000000|2022-03-08 09:50:00|1915.3|1912.3|1915.7|1912.7|1915.7|1912.7|1915.3|1912.3|37
1646733300000|2022-03-08 09:55:00|1916.1|1913.1|1911.3|1908.3|1916.1|1913.1|1911.3|1908.3|51
1646733600000|2022-03-08 10:00:00|1911.4|1908.4|1908.3|1905.3|1911.4|1908.4|1908.3|1905.3|141
1646733900000|2022-03-08 10:05:00|1907.9|1904.9|1905.9|1902.9|1908.3|1905.3|1904.5|1901.5|125
1646734200000|2022-03-08 10:10:00|1905.5|1902.5|1906.3|1903.3|1907.3|1904.3|1905.5|1902.5|87
1646734500000|2022-03-08 10:15:00|1905.5|1902.5|1905.8|1902.8|1907.3|1904.3|1905.3|1902.3|68
1646734800000|2022-03-08 10:20:00|1906.3|1903.3|1906.3|1903.3|1907.1|1904.1|1906.3|1903.3|42
1646735100000|2022-03-08 10:25:00|1905.3|1902.3|1904.4|1901.4|1905.3|1902.3|1903.3|1900.3|188
1646735400000|2022-03-08 10:30:00|1905.2|1902.2|1908.3|1905.3|1908.7|1905.7|1904.3|1901.3|355
1646735700000|2022-03-08 10:35:00|1910|1907|1913.1|1910.1|1913.2|1910.2|1909.1|1906.1|252
1646736000000|2022-03-08 10:40:00|1913.2|1910.2|1914.1|1911.1|1914.1|1911.1|1912.7|1909.7|79
1646736300000|2022-03-08 10:45:00|1913.7|1910.7|1912.8|1909.8|1915.1|1912.1|1911.3|1908.3|297
1646736600000|2022-03-08 10:50:00|1912.4|1909.4|1913.3|1910.3|1914.3|1911.3|1912.4|1909.4|50
1646736900000|2022-03-08 10:55:00|1913.8|1910.8|1916.3|1913.3|1916.3|1913.3|1912.9|1909.9|167
1646737200000|2022-03-08 11:00:00|1916.1|1913.1|1917.3|1914.3|1917.8|1914.8|1916.1|1913.1|99
1646737500000|2022-03-08 11:05:00|1917.4|1914.4|1917.3|1914.3|1918.3|1915.3|1916.4|1913.4|326
1646737800000|2022-03-08 11:10:00|1916.8|1913.8|1917.3|1914.3|1919.3|1916.3|1916.3|1913.3|300
1646738100000|2022-03-08 11:15:00|1916.8|1913.8|1915.4|1912.4|1917.5|1914.5|1915.4|1912.4|51
1646738400000|2022-03-08 11:20:00|1915.9|1912.9|1911.3|1908.3|1915.9|1912.9|1911.3|1908.3|47
1646738700000|2022-03-08 11:25:00|1910.4|1907.4|1908.7|1905.7|1911.4|1908.4|1908.7|1905.7|658
1646739000000|2022-03-08 11:30:00|1908.6|1905.6|1912.5|1909.5|1912.6|1909.6|1907.6|1904.6|285
1646739300000|2022-03-08 11:35:00|1913.5|1910.5|1915.5|1912.5|1915.5|1912.5|1913.5|1910.5|87
1646739600000|2022-03-08 11:40:00|1915.6|1912.6|1915.5|1912.5|1916.4|1913.4|1914.6|1911.6|78
1646739900000|2022-03-08 11:45:00|1914.5|1911.5|1915.4|1912.4|1916.3|1913.3|1912.6|1909.6|215
1646740200000|2022-03-08 11:50:00|1915.3|1912.3|1912.3|1909.3|1915.5|1912.5|1912.3|1909.3|54
1646740500000|2022-03-08 11:55:00|1911.9|1908.9|1914.3|1911.3|1914.3|1911.3|1911.9|1908.9|136
1646740800000|2022-03-08 12:00:00|1915.3|1912.3|1915.3|1912.3|1917.3|1914.3|1915.3|1912.3|86
1646741100000|2022-03-08 12:05:00|1914.3|1911.3|1911.3|1908.3|1914.3|1911.3|1911.3|1908.3|96
1646741400000|2022-03-08 12:10:00|1910.5|1907.5|1907.5|1904.5|1911.3|1908.3|1907.5|1904.5|172
1646741700000|2022-03-08 12:15:00|1908|1905|1909.3|1906.3|1910.3|1907.3|1908|1905|489
1646742000000|2022-03-08 12:20:00|1910.2|1907.2|1907.6|1904.6|1910.7|1907.7|1907.6|1904.6|139
1646742300000|2022-03-08 12:25:00|1907.5|1904.5|1909.3|1906.3|1909.3|1906.3|1907.5|1904.5|83
1646742600000|2022-03-08 12:30:00|1909.9|1906.9|1915.3|1912.3|1915.3|1912.3|1909.9|1906.9|189
1646742900000|2022-03-08 12:35:00|1916.7|1913.7|1916.2|1913.2|1918.1|1915.1|1916.1|1913.1|114
1646743200000|2022-03-08 12:40:00|1916.3|1913.3|1916.1|1913.1|1917.1|1914.1|1914.3|1911.3|63
1646743500000|2022-03-08 12:45:00|1916.3|1913.3|1915.1|1912.1|1917.2|1914.2|1914.3|1911.3|104
1646743800000|2022-03-08 12:50:00|1915.2|1912.2|1917.3|1914.3|1918.1|1915.1|1914.9|1911.9|46
1646744100000|2022-03-08 12:55:00|1917.2|1914.2|1919.1|1916.1|1920.2|1917.2|1917.2|1914.2|264
1646744400000|2022-03-08 13:00:00|1920.1|1917.1|1921.1|1918.1|1923.1|1920.1|1920.1|1917.1|720
1646744700000|2022-03-08 13:05:00|1922.1|1919.1|1920.2|1917.2|1923.1|1920.1|1920.2|1917.2|345
1646745000000|2022-03-08 13:10:00|1921.3|1918.3|1924|1921|1926.1|1923.1|1921.3|1918.3|877
1646745300000|2022-03-08 13:15:00|1924.1|1921.1|1922.2|1919.2|1924.9|1921.9|1922.1|1919.1|300
1646745600000|2022-03-08 13:20:00|1921.3|1918.3|1922.2|1919.2|1925.1|1922.1|1921.1|1918.1|471
1646745900000|2022-03-08 13:25:00|1922.3|1919.3|1926.1|1923.1|1926.1|1923.1|1921.3|1918.3|363
1646746200000|2022-03-08 13:30:00|1925.3|1922.3|1928.1|1925.1|1929.1|1926.1|1925.1|1922.1|314
1646746500000|2022-03-08 13:35:00|1927.7|1924.7|1925.3|1922.3|1928.1|1925.1|1924.3|1921.3|239
1646746800000|2022-03-08 13:40:00|1925.5|1922.5|1921.5|1918.5|1926.2|1923.2|1921.5|1918.5|200
1646747100000|2022-03-08 13:45:00|1921.6|1918.6|1923.5|1920.5|1923.7|1920.7|1920.6|1917.6|277
1646747400000|2022-03-08 13:50:00|1923.1|1920.1|1922.7|1919.7|1923.6|1920.6|1922.1|1919.1|224
1646747700000|2022-03-08 13:55:00|1923.5|1920.5|1925.5|1922.5|1925.5|1922.5|1921.7|1918.7|419
1646748000000|2022-03-08 14:00:00|1924.7|1921.7|1922.7|1919.7|1925.5|1922.5|1922.5|1919.5|475
1646748300000|2022-03-08 14:05:00|1922.5|1919.5|1926.3|1923.3|1926.3|1923.3|1921.6|1918.6|245
1646748600000|2022-03-08 14:10:00|1927.3|1924.3|1932.1|1929.1|1932.3|1929.3|1927.3|1924.3|670
1646748900000|2022-03-08 14:15:00|1933.1|1930.1|1932.1|1929.1|1936.1|1933.1|1932.1|1929.1|666
1646749200000|2022-03-08 14:20:00|1931.2|1928.2|1930.3|1927.3|1933.1|1930.1|1930.3|1927.3|253
1646749500000|2022-03-08 14:25:00|1930.4|1927.4|1933.3|1930.3|1934.3|1931.3|1930.4|1927.4|174
1646749800000|2022-03-08 14:30:00|1932.5|1929.5|1933.5|1930.5|1934.3|1931.3|1931.3|1928.3|305
1646750100000|2022-03-08 14:35:00|1933.4|1930.4|1937.1|1934.1|1937.1|1934.1|1933.4|1930.4|696
1646750400000|2022-03-08 14:40:00|1937.2|1934.2|1935.4|1932.4|1937.3|1934.3|1934.3|1931.3|345
1646750700000|2022-03-08 14:45:00|1936.3|1933.3|1936.3|1933.3|1937.3|1934.3|1936.3|1933.3|255
1646751000000|2022-03-08 14:50:00|1937.3|1934.3|1938.3|1935.3|1940.1|1937.1|1937.2|1934.2|507
1646751300000|2022-03-08 14:55:00|1939.1|1936.1|1941.3|1938.3|1941.3|1938.3|1939.1|1936.1|821
1646751600000|2022-03-08 15:00:00|1941.2|1938.2|1942.1|1939.1|1942.1|1939.1|1940.1|1937.1|865
1646751900000|2022-03-08 15:05:00|1941.2|1938.2|1950.9|1947.9|1950.9|1947.9|1941.2|1938.2|1379
1646752200000|2022-03-08 15:10:00|1951.9|1948.9|1956.7|1953.7|1956.7|1953.7|1951.7|1948.7|1167
1646752500000|2022-03-08 15:15:00|1957.7|1954.7|1957.7|1954.7|1960.7|1957.7|1954.9|1951.9|1486
1646752800000|2022-03-08 15:20:00|1958.5|1955.5|1958.7|1955.7|1959.7|1956.7|1956.6|1953.6|402
1646753100000|2022-03-08 15:25:00|1957.8|1954.8|1962.7|1959.7|1964.5|1961.5|1957.8|1954.8|646
1646753400000|2022-03-08 15:30:00|1962.9|1959.9|1967.7|1964.7|1970.7|1967.7|1962.9|1959.9|856
1646753700000|2022-03-08 15:35:00|1966.7|1963.7|1963.9|1960.9|1968.7|1965.7|1960|1957|717
1646754000000|2022-03-08 15:40:00|1964.9|1961.9|1960.9|1957.9|1964.9|1961.9|1960.9|1957.9|230
1646754300000|2022-03-08 15:45:00|1961.1|1958.1|1953.5|1950.5|1962.9|1959.9|1953.5|1950.5|669
1646754600000|2022-03-08 15:50:00|1953.9|1950.9|1958|1955|1963.7|1960.7|1952.1|1949.1|897
1646754900000|2022-03-08 15:55:00|1957.2|1954.2|1963.1|1960.1|1963.5|1960.5|1956.1|1953.1|767
1646755200000|2022-03-08 16:00:00|1962.9|1959.9|1958.1|1955.1|1963.9|1960.9|1958.1|1955.1|573
1646755500000|2022-03-08 16:05:00|1958.6|1955.6|1962.9|1959.9|1962.9|1959.9|1958|1955|307
1646755800000|2022-03-08 16:10:00|1963.9|1960.9|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|191
1646756100000|2022-03-08 16:15:00|1963.9|1960.9|1962|1959|1963.9|1960.9|1955.2|1952.2|490
1646756400000|2022-03-08 16:20:00|1962.8|1959.8|1960|1957|1962.9|1959.9|1960|1957|427
1646756700000|2022-03-08 16:25:00|1959.9|1956.9|1959.2|1956.2|1964.9|1961.9|1958|1955|729
1646757000000|2022-03-08 16:30:00|1959|1956|1967.7|1964.7|1967.7|1964.7|1957.9|1954.9|522
1646757300000|2022-03-08 16:35:00|1965.7|1962.7|1967.7|1964.7|1967.7|1964.7|1964.8|1961.8|381
1646757600000|2022-03-08 16:40:00|1966.7|1963.7|1967.7|1964.7|1969.7|1966.7|1966.7|1963.7|457
1646757900000|2022-03-08 16:45:00|1967.2|1964.2|1966.6|1963.6|1969.7|1966.7|1966.6|1963.6|575
1646758200000|2022-03-08 16:50:00|1966.5|1963.5|1965.3|1962.3|1968.5|1965.5|1964.7|1961.7|428
1646758500000|2022-03-08 16:55:00|1965.7|1962.7|1965.7|1962.7|1965.9|1962.9|1962.8|1959.8|391
1646758800000|2022-03-08 17:00:00|1966.3|1963.3|1964.7|1961.7|1968.6|1965.6|1964.7|1961.7|439
1646759100000|2022-03-08 17:05:00|1964.5|1961.5|1959.8|1956.8|1964.5|1961.5|1958.8|1955.8|677
1646759400000|2022-03-08 17:10:00|1959.7|1956.7|1958.9|1955.9|1959.7|1956.7|1954|1951|1332
1646759700000|2022-03-08 17:15:00|1957.9|1954.9|1950.6|1947.6|1958.5|1955.5|1944.8|1941.8|1849
1646760000000|2022-03-08 17:20:00|1950.1|1947.1|1953.3|1950.3|1955.1|1952.1|1950.1|1947.1|431
1646760300000|2022-03-08 17:25:00|1953.2|1950.2|1951.4|1948.4|1954.1|1951.1|1949.2|1946.2|835
1646760600000|2022-03-08 17:30:00|1951.3|1948.3|1942.7|1939.7|1951.4|1948.4|1940.7|1937.7|1279
1646760900000|2022-03-08 17:35:00|1942.6|1939.6|1936.5|1933.5|1942.7|1939.7|1934.4|1931.4|1383
1646761200000|2022-03-08 17:40:00|1937.4|1934.4|1940.5|1937.5|1943.5|1940.5|1937.4|1934.4|576
1646761500000|2022-03-08 17:45:00|1940.4|1937.4|1935.5|1932.5|1941.5|1938.5|1934.5|1931.5|1097
1646761800000|2022-03-08 17:50:00|1934.7|1931.7|1942.8|1939.8|1944.8|1941.8|1934.5|1931.5|4388
1646762100000|2022-03-08 17:55:00|1941.8|1938.8|1937.6|1934.6|1942.7|1939.7|1936.8|1933.8|1008
1646814600000|2022-03-09 08:30:00|1945.5|1942.5|1951.1|1948.1|1951.6|1948.6|1937.4|1934.4|1389
1646814900000|2022-03-09 08:35:00|1951.9|1948.9|1955.9|1952.9|1955.9|1952.9|1951.1|1948.1|277
1646815200000|2022-03-09 08:40:00|1954.9|1951.9|1958.7|1955.7|1958.7|1955.7|1954|1951|581
1646815500000|2022-03-09 08:45:00|1959.5|1956.5|1953.8|1950.8|1960.3|1957.3|1952.8|1949.8|256
1646815800000|2022-03-09 08:50:00|1953.9|1950.9|1956.7|1953.7|1956.7|1953.7|1953.8|1950.8|115
1646816100000|2022-03-09 08:55:00|1956.9|1953.9|1957.7|1954.7|1957.8|1954.8|1955.3|1952.3|107
1646816400000|2022-03-09 09:00:00|1957.8|1954.8|1956.8|1953.8|1959.7|1956.7|1955.8|1952.8|107
1646816700000|2022-03-09 09:05:00|1956.7|1953.7|1955|1952|1957.7|1954.7|1953.6|1950.6|218
1646817000000|2022-03-09 09:10:00|1954.6|1951.6|1953|1950|1956|1953|1953|1950|62
1646817300000|2022-03-09 09:15:00|1952.9|1949.9|1952.7|1949.7|1954.9|1951.9|1951.3|1948.3|240
1646817600000|2022-03-09 09:20:00|1952.5|1949.5|1949.9|1946.9|1953.8|1950.8|1949.8|1946.8|69
1646817900000|2022-03-09 09:25:00|1949.8|1946.8|1948.8|1945.8|1950.8|1947.8|1948.7|1945.7|51
1646818200000|2022-03-09 09:30:00|1949.3|1946.3|1954.7|1951.7|1954.7|1951.7|1949.3|1946.3|399
1646818500000|2022-03-09 09:35:00|1952.9|1949.9|1944.1|1941.1|1953.8|1950.8|1944.1|1941.1|335
1646818800000|2022-03-09 09:40:00|1943.9|1940.9|1937.3|1934.3|1944|1941|1937.3|1934.3|520
1646819100000|2022-03-09 09:45:00|1936.3|1933.3|1940.7|1937.7|1941.1|1938.1|1936.3|1933.3|107
1646819400000|2022-03-09 09:50:00|1941.1|1938.1|1936.7|1933.7|1942.1|1939.1|1936.3|1933.3|108
1646819700000|2022-03-09 09:55:00|1936.3|1933.3|1936.1|1933.1|1936.3|1933.3|1935.2|1932.2|158
1646820000000|2022-03-09 10:00:00|1935.3|1932.3|1936.1|1933.1|1936.2|1933.2|1935.1|1932.1|231
1646820300000|2022-03-09 10:05:00|1936.2|1933.2|1937.1|1934.1|1938.1|1935.1|1935.2|1932.2|76
1646820600000|2022-03-09 10:10:00|1938.1|1935.1|1937.2|1934.2|1939.1|1936.1|1937.1|1934.1|75
1646820900000|2022-03-09 10:15:00|1937.1|1934.1|1933.3|1930.3|1937.1|1934.1|1932.3|1929.3|193
1646821200000|2022-03-09 10:20:00|1933.7|1930.7|1934.1|1931.1|1934.3|1931.3|1933.1|1930.1|159
1646821500000|2022-03-09 10:25:00|1934.9|1931.9|1931.1|1928.1|1935.2|1932.2|1930.3|1927.3|358
1646821800000|2022-03-09 10:30:00|1931.2|1928.2|1933.1|1930.1|1934.2|1931.2|1929.3|1926.3|226
1646822100000|2022-03-09 10:35:00|1933.2|1930.2|1929.3|1926.3|1933.3|1930.3|1929.3|1926.3|533
1646822400000|2022-03-09 10:40:00|1929.4|1926.4|1931.3|1928.3|1933.3|1930.3|1929.4|1926.4|383
1646822700000|2022-03-09 10:45:00|1930.5|1927.5|1930.5|1927.5|1932.3|1929.3|1929.5|1926.5|73
1646823000000|2022-03-09 10:50:00|1930.4|1927.4|1935.4|1932.4|1937.3|1934.3|1930.4|1927.4|76
1646823300000|2022-03-09 10:55:00|1935.3|1932.3|1936.9|1933.9|1937.3|1934.3|1933.5|1930.5|78
1646823600000|2022-03-09 11:00:00|1936.5|1933.5|1931.6|1928.6|1937.4|1934.4|1930.6|1927.6|1397
1646823900000|2022-03-09 11:05:00|1931.7|1928.7|1929.6|1926.6|1931.7|1928.7|1929.6|1926.6|52
1646824200000|2022-03-09 11:10:00|1929.7|1926.7|1930.1|1927.1|1930.7|1927.7|1929.5|1926.5|111
1646824500000|2022-03-09 11:15:00|1930.2|1927.2|1932.7|1929.7|1933.7|1930.7|1930.2|1927.2|60
1646824800000|2022-03-09 11:20:00|1932.8|1929.8|1932.7|1929.7|1933.6|1930.6|1929.7|1926.7|82
1646825100000|2022-03-09 11:25:00|1932.6|1929.6|1926.7|1923.7|1932.7|1929.7|1926.7|1923.7|311
1646825400000|2022-03-09 11:30:00|1926.9|1923.9|1925.6|1922.6|1929.5|1926.5|1925.1|1922.1|312
1646825700000|2022-03-09 11:35:00|1926.5|1923.5|1923.6|1920.6|1926.5|1923.5|1921.7|1918.7|294
1646826000000|2022-03-09 11:40:00|1923.9|1920.9|1928.6|1925.6|1928.6|1925.6|1923.7|1920.7|95
1646826300000|2022-03-09 11:45:00|1928.5|1925.5|1925.1|1922.1|1928.5|1925.5|1924.7|1921.7|123
1646826600000|2022-03-09 11:50:00|1924.7|1921.7|1927.7|1924.7|1928.1|1925.1|1924.5|1921.5|85
1646826900000|2022-03-09 11:55:00|1927.6|1924.6|1928.7|1925.7|1930.6|1927.6|1926.7|1923.7|123
1646827200000|2022-03-09 12:00:00|1928.6|1925.6|1929.7|1926.7|1929.7|1926.7|1928.6|1925.6|46
1646827500000|2022-03-09 12:05:00|1928.7|1925.7|1929.7|1926.7|1930.7|1927.7|1928.7|1925.7|117
1646827800000|2022-03-09 12:10:00|1929.6|1926.6|1930.7|1927.7|1931.6|1928.6|1929.2|1926.2|62
1646828100000|2022-03-09 12:15:00|1930.8|1927.8|1930.7|1927.7|1931.7|1928.7|1930.6|1927.6|46
1646828400000|2022-03-09 12:20:00|1930.6|1927.6|1927.7|1924.7|1930.6|1927.6|1927.7|1924.7|65
1646828700000|2022-03-09 12:25:00|1927.5|1924.5|1927.5|1924.5|1927.7|1924.7|1926.6|1923.6|30
1646829000000|2022-03-09 12:30:00|1926.7|1923.7|1924.7|1921.7|1927.5|1924.5|1924.7|1921.7|63
1646829300000|2022-03-09 12:35:00|1925.1|1922.1|1928.6|1925.6|1928.7|1925.7|1924.5|1921.5|171
1646829600000|2022-03-09 12:40:00|1928.5|1925.5|1927.7|1924.7|1928.6|1925.6|1926.7|1923.7|155
1646829900000|2022-03-09 12:45:00|1927.5|1924.5|1931.5|1928.5|1931.5|1928.5|1926.7|1923.7|119
1646830200000|2022-03-09 12:50:00|1931.7|1928.7|1931.5|1928.5|1932.6|1929.6|1930.6|1927.6|142
1646830500000|2022-03-09 12:55:00|1931.6|1928.6|1936.5|1933.5|1936.5|1933.5|1924.7|1921.7|343
1646830800000|2022-03-09 13:00:00|1936.1|1933.1|1935.6|1932.6|1936.4|1933.4|1931.6|1928.6|624
1646831100000|2022-03-09 13:05:00|1935.5|1932.5|1935.5|1932.5|1935.6|1932.6|1932.6|1929.6|442
1646831400000|2022-03-09 13:10:00|1935.7|1932.7|1932.5|1929.5|1935.7|1932.7|1931.5|1928.5|761
1646831700000|2022-03-09 13:15:00|1932.6|1929.6|1928.5|1925.5|1933.5|1930.5|1927.7|1924.7|495
1646832000000|2022-03-09 13:20:00|1928.1|1925.1|1924.7|1921.7|1929.5|1926.5|1924.7|1921.7|387
1646832300000|2022-03-09 13:25:00|1924.6|1921.6|1923.6|1920.6|1925.7|1922.7|1923.6|1920.6|222
1646832600000|2022-03-09 13:30:00|1922.7|1919.7|1916.9|1913.9|1922.7|1919.7|1914.9|1911.9|1275
1646832900000|2022-03-09 13:35:00|1915.9|1912.9|1913.1|1910.1|1916.9|1913.9|1912.1|1909.1|1072
1646833200000|2022-03-09 13:40:00|1912.9|1909.9|1915.7|1912.7|1916.9|1913.9|1911.9|1908.9|529
1646833500000|2022-03-09 13:45:00|1915.8|1912.8|1914.6|1911.6|1917.1|1914.1|1914.1|1911.1|299
1646833800000|2022-03-09 13:50:00|1914.2|1911.2|1919|1916|1919.1|1916.1|1913.1|1910.1|364
1646834100000|2022-03-09 13:55:00|1919.1|1916.1|1921.5|1918.5|1921.9|1918.9|1918.1|1915.1|333
1646834400000|2022-03-09 14:00:00|1921.1|1918.1|1917.1|1914.1|1922.1|1919.1|1917.1|1914.1|473
1646834700000|2022-03-09 14:05:00|1918|1915|1917.9|1914.9|1919.9|1916.9|1915.9|1912.9|270
1646835000000|2022-03-09 14:10:00|1918.3|1915.3|1916.9|1913.9|1918.9|1915.9|1914|1911|483
1646835300000|2022-03-09 14:15:00|1916|1913|1915.9|1912.9|1918.9|1915.9|1915.9|1912.9|199
1646835600000|2022-03-09 14:20:00|1915.5|1912.5|1911.1|1908.1|1915.9|1912.9|1910.1|1907.1|590
1646835900000|2022-03-09 14:25:00|1911.5|1908.5|1915.1|1912.1|1916|1913|1911.1|1908.1|865
1646836200000|2022-03-09 14:30:00|1915.9|1912.9|1915.1|1912.1|1916|1913|1912.1|1909.1|366
1646836500000|2022-03-09 14:35:00|1915.9|1912.9|1915.1|1912.1|1919|1916|1915.1|1912.1|336
1646836800000|2022-03-09 14:40:00|1915.9|1912.9|1922.1|1919.1|1923.1|1920.1|1915.6|1912.6|720
1646837100000|2022-03-09 14:45:00|1921.2|1918.2|1913.1|1910.1|1921.2|1918.2|1913|1910|651
1646837400000|2022-03-09 14:50:00|1913.9|1910.9|1913.1|1910.1|1914.1|1911.1|1912.1|1909.1|956
1646837700000|2022-03-09 14:55:00|1913.3|1910.3|1917.1|1914.1|1921.1|1918.1|1913.3|1910.3|640
1646838000000|2022-03-09 15:00:00|1916.3|1913.3|1923.7|1920.7|1925.3|1922.3|1916.1|1913.1|1213
1646838300000|2022-03-09 15:05:00|1923.3|1920.3|1932|1929|1933.8|1930.8|1923.1|1920.1|848
1646838600000|2022-03-09 15:10:00|1931.2|1928.2|1923.9|1920.9|1931.2|1928.2|1923.9|1920.9|1011
1646838900000|2022-03-09 15:15:00|1924|1921|1930|1927|1930.1|1927.1|1923.9|1920.9|396
1646839200000|2022-03-09 15:20:00|1930.1|1927.1|1924.9|1921.9|1930.9|1927.9|1923|1920|399
1646839500000|2022-03-09 15:25:00|1923.9|1920.9|1926.9|1923.9|1926.9|1923.9|1923.9|1920.9|240
1646839800000|2022-03-09 15:30:00|1927.9|1924.9|1930.9|1927.9|1932.8|1929.8|1927.3|1924.3|389
1646840100000|2022-03-09 15:35:00|1931.8|1928.8|1929.9|1926.9|1931.9|1928.9|1927.9|1924.9|396
1646840400000|2022-03-09 15:40:00|1930|1927|1930.9|1927.9|1931.9|1928.9|1928.5|1925.5|355
1646840700000|2022-03-09 15:45:00|1929.9|1926.9|1926.9|1923.9|1930.8|1927.8|1926.9|1923.9|479
1646841000000|2022-03-09 15:50:00|1927|1924|1925|1922|1927|1924|1922.1|1919.1|451
1646841300000|2022-03-09 15:55:00|1925.1|1922.1|1926.1|1923.1|1927.1|1924.1|1924.1|1921.1|368
1646841600000|2022-03-09 16:00:00|1926|1923|1919|1916|1926|1923|1919|1916|383
1646841900000|2022-03-09 16:05:00|1918.1|1915.1|1922.1|1919.1|1922.1|1919.1|1918|1915|477
1646842200000|2022-03-09 16:10:00|1922|1919|1924.1|1921.1|1924.1|1921.1|1920.1|1917.1|307
1646842500000|2022-03-09 16:15:00|1923.1|1920.1|1922.5|1919.5|1924|1921|1921.5|1918.5|233
1646842800000|2022-03-09 16:20:00|1922.9|1919.9|1924.9|1921.9|1925|1922|1921.1|1918.1|198
1646843100000|2022-03-09 16:25:00|1925.1|1922.1|1928.9|1925.9|1930.9|1927.9|1925.1|1922.1|536
1646843400000|2022-03-09 16:30:00|1928.1|1925.1|1923.2|1920.2|1929.9|1926.9|1922.1|1919.1|551
1646843700000|2022-03-09 16:35:00|1923.1|1920.1|1922.1|1919.1|1924.1|1921.1|1921.1|1918.1|357
1646844000000|2022-03-09 16:40:00|1921.2|1918.2|1918.2|1915.2|1921.7|1918.7|1918.1|1915.1|613
1646844300000|2022-03-09 16:45:00|1917.7|1914.7|1917.2|1914.2|1921.1|1918.1|1917.2|1914.2|421
1646844600000|2022-03-09 16:50:00|1917.6|1914.6|1914.2|1911.2|1919.1|1916.1|1914.2|1911.2|595
1646844900000|2022-03-09 16:55:00|1914.6|1911.6|1919.6|1916.6|1919.6|1916.6|1914.2|1911.2|914
1646845200000|2022-03-09 17:00:00|1920|1917|1919.1|1916.1|1921.1|1918.1|1918.1|1915.1|361
1646845500000|2022-03-09 17:05:00|1918.3|1915.3|1918.1|1915.1|1920.1|1917.1|1917.3|1914.3|259
1646845800000|2022-03-09 17:10:00|1917.2|1914.2|1918.2|1915.2|1919.1|1916.1|1916.2|1913.2|363
1646846100000|2022-03-09 17:15:00|1918.3|1915.3|1918.3|1915.3|1920.1|1917.1|1917.3|1914.3|219
1646846400000|2022-03-09 17:20:00|1917.2|1914.2|1922.3|1919.3|1923.1|1920.1|1917.1|1914.1|492
1646846700000|2022-03-09 17:25:00|1921.5|1918.5|1917.4|1914.4|1922.7|1919.7|1915.3|1912.3|597
1646847000000|2022-03-09 17:30:00|1917.3|1914.3|1911.9|1908.9|1917.3|1914.3|1911.4|1908.4|779
1646847300000|2022-03-09 17:35:00|1912.3|1909.3|1904.6|1901.6|1914.4|1911.4|1902.7|1899.7|2102
1646847600000|2022-03-09 17:40:00|1904.7|1901.7|1893.9|1890.9|1906.7|1903.7|1892.8|1889.8|1719
1646847900000|2022-03-09 17:45:00|1893.8|1890.8|1895.4|1892.4|1897.9|1894.9|1891.3|1888.3|1472
1646848200000|2022-03-09 17:50:00|1896.2|1893.2|1897.6|1894.6|1898.6|1895.6|1892.2|1889.2|5732
1646848500000|2022-03-09 17:55:00|1898.4|1895.4|1904.8|1901.8|1905.2|1902.2|1897.6|1894.6|2386
1646901000000|2022-03-10 08:30:00|1903.8|1900.8|1901.7|1898.7|1910.6|1907.6|1901.7|1898.7|763
1646901300000|2022-03-10 08:35:00|1901.9|1898.9|1900.6|1897.6|1902.7|1899.7|1898.7|1895.7|378
1646901600000|2022-03-10 08:40:00|1900.8|1897.8|1900.8|1897.8|1904.9|1901.9|1899.9|1896.9|109
1646901900000|2022-03-10 08:45:00|1901.7|1898.7|1897.7|1894.7|1902.9|1899.9|1896.8|1893.8|200
1646902200000|2022-03-10 08:50:00|1897.8|1894.8|1900.7|1897.7|1900.7|1897.7|1895.9|1892.9|179
1646902500000|2022-03-10 08:55:00|1900.8|1897.8|1903.8|1900.8|1905.4|1902.4|1899.2|1896.2|716
1646902800000|2022-03-10 09:00:00|1903.4|1900.4|1903.4|1900.4|1904.4|1901.4|1900.6|1897.6|149
1646903100000|2022-03-10 09:05:00|1904.3|1901.3|1906.2|1903.2|1906.4|1903.4|1904.3|1901.3|61
1646903400000|2022-03-10 09:10:00|1906.3|1903.3|1904.4|1901.4|1906.3|1903.3|1904.3|1901.3|194
1646903700000|2022-03-10 09:15:00|1904.9|1901.9|1904.6|1901.6|1905.4|1902.4|1903.1|1900.1|85
1646904000000|2022-03-10 09:20:00|1904.9|1901.9|1905.9|1902.9|1906.4|1903.4|1904.6|1901.6|36
1646904300000|2022-03-10 09:25:00|1906.4|1903.4|1909.4|1906.4|1909.6|1906.6|1906.4|1903.4|276
1646904600000|2022-03-10 09:30:00|1908.6|1905.6|1909.4|1906.4|1909.7|1906.7|1907.6|1904.6|141
1646904900000|2022-03-10 09:35:00|1909.6|1906.6|1909.3|1906.3|1910.4|1907.4|1908.3|1905.3|252
1646905200000|2022-03-10 09:40:00|1909.4|1906.4|1908.6|1905.6|1909.4|1906.4|1906.7|1903.7|53
1646905500000|2022-03-10 09:45:00|1909.4|1906.4|1908.4|1905.4|1909.6|1906.6|1906.4|1903.4|188
1646905800000|2022-03-10 09:50:00|1908.3|1905.3|1910.2|1907.2|1910.2|1907.2|1908.3|1905.3|27
1646906100000|2022-03-10 09:55:00|1909.8|1906.8|1909.6|1906.6|1912|1909|1908.3|1905.3|289
1646906400000|2022-03-10 10:00:00|1909.2|1906.2|1910.2|1907.2|1911.1|1908.1|1908.2|1905.2|173
1646906700000|2022-03-10 10:05:00|1911|1908|1906|1903|1911|1908|1906|1903|376
1646907000000|2022-03-10 10:10:00|1907|1904|1908|1905|1908|1905|1906|1903|107
1646907300000|2022-03-10 10:15:00|1908.2|1905.2|1911.1|1908.1|1913|1910|1908.2|1905.2|134
1646907600000|2022-03-10 10:20:00|1911|1908|1914|1911|1914|1911|1911|1908|177
1646907900000|2022-03-10 10:25:00|1913.1|1910.1|1912.1|1909.1|1913.1|1910.1|1912.1|1909.1|190
1646908200000|2022-03-10 10:30:00|1912.2|1909.2|1913|1910|1913|1910|1912.1|1909.1|34
1646908500000|2022-03-10 10:35:00|1912.2|1909.2|1912.2|1909.2|1914.1|1911.1|1912.1|1909.1|87
1646908800000|2022-03-10 10:40:00|1913|1910|1912.1|1909.1|1913.1|1910.1|1911.2|1908.2|50
1646909100000|2022-03-10 10:45:00|1912.2|1909.2|1905.4|1902.4|1912.2|1909.2|1905.4|1902.4|308
1646909400000|2022-03-10 10:50:00|1906.2|1903.2|1904.4|1901.4|1906.4|1903.4|1904.2|1901.2|167
1646909700000|2022-03-10 10:55:00|1904.3|1901.3|1906.2|1903.2|1906.2|1903.2|1904.2|1901.2|26
1646910000000|2022-03-10 11:00:00|1905.8|1902.8|1909.2|1906.2|1909.2|1906.2|1905.7|1902.7|416
1646910300000|2022-03-10 11:05:00|1910.2|1907.2|1910.2|1907.2|1911.2|1908.2|1910.1|1907.1|173
1646910600000|2022-03-10 11:10:00|1910|1907|1909.2|1906.2|1910.2|1907.2|1909.2|1906.2|105
1646910900000|2022-03-10 11:15:00|1908.8|1905.8|1911.1|1908.1|1911.1|1908.1|1907.4|1904.4|156
1646911200000|2022-03-10 11:20:00|1911|1908|1911.2|1908.2|1913|1910|1911|1908|317
1646911500000|2022-03-10 11:25:00|1910.2|1907.2|1907.4|1904.4|1910.2|1907.2|1907.4|1904.4|39
1646911800000|2022-03-10 11:30:00|1908.2|1905.2|1909.2|1906.2|1909.2|1906.2|1908.2|1905.2|83
1646912100000|2022-03-10 11:35:00|1909.3|1906.3|1909.3|1906.3|1909.8|1906.8|1909.2|1906.2|22
1646912400000|2022-03-10 11:40:00|1909.4|1906.4|1908.4|1905.4|1909.4|1906.4|1908.2|1905.2|15
1646912700000|2022-03-10 11:45:00|1908.3|1905.3|1908.4|1905.4|1908.4|1905.4|1907.4|1904.4|31
1646913000000|2022-03-10 11:50:00|1909.2|1906.2|1908.3|1905.3|1909.2|1906.2|1907.4|1904.4|25
1646913300000|2022-03-10 11:55:00|1907.9|1904.9|1905.4|1902.4|1909.2|1906.2|1905.4|1902.4|180
1646913600000|2022-03-10 12:00:00|1906.3|1903.3|1907.4|1904.4|1907.4|1904.4|1905.4|1902.4|31
1646913900000|2022-03-10 12:05:00|1907.3|1904.3|1905.5|1902.5|1907.4|1904.4|1905.4|1902.4|145
1646914200000|2022-03-10 12:10:00|1905.4|1902.4|1906.3|1903.3|1906.4|1903.4|1905.4|1902.4|18
1646914500000|2022-03-10 12:15:00|1906.4|1903.4|1906.4|1903.4|1908.4|1905.4|1906.4|1903.4|47
1646914800000|2022-03-10 12:20:00|1906.5|1903.5|1907.4|1904.4|1908.3|1905.3|1905.4|1902.4|133
1646915100000|2022-03-10 12:25:00|1906.4|1903.4|1905.8|1902.8|1906.4|1903.4|1903.4|1900.4|88
1646915400000|2022-03-10 12:30:00|1905.4|1902.4|1904|1901|1905.8|1902.8|1901|1898|256
1646915700000|2022-03-10 12:35:00|1904.4|1901.4|1903.4|1900.4|1904.4|1901.4|1901.5|1898.5|157
1646916000000|2022-03-10 12:40:00|1903|1900|1903.3|1900.3|1904.3|1901.3|1902.5|1899.5|41
1646916300000|2022-03-10 12:45:00|1903.5|1900.5|1901.5|1898.5|1903.5|1900.5|1898.5|1895.5|243
1646916600000|2022-03-10 12:50:00|1901.9|1898.9|1903.7|1900.7|1904.4|1901.4|1901.5|1898.5|146
1646916900000|2022-03-10 12:55:00|1903.3|1900.3|1900.1|1897.1|1903.4|1900.4|1899.5|1896.5|140
1646917200000|2022-03-10 13:00:00|1900|1897|1905.5|1902.5|1906.4|1903.4|1899.6|1896.6|345
1646917500000|2022-03-10 13:05:00|1905.4|1902.4|1908.4|1905.4|1908.4|1905.4|1904.4|1901.4|528
1646917800000|2022-03-10 13:10:00|1908.3|1905.3|1933.7|1930.7|1935.4|1932.4|1906.2|1903.2|3820
1646918100000|2022-03-10 13:15:00|1934.5|1931.5|1942.4|1939.4|1943.3|1940.3|1931.7|1928.7|1346
1646918400000|2022-03-10 13:20:00|1942.5|1939.5|1950.2|1947.2|1956.3|1953.3|1941.4|1938.4|3352
1646918700000|2022-03-10 13:25:00|1950.1|1947.1|1945.9|1942.9|1952.5|1949.5|1945.4|1942.4|1302
1646919000000|2022-03-10 13:30:00|1945.7|1942.7|1947.7|1944.7|1949.6|1946.6|1943.7|1940.7|624
1646919300000|2022-03-10 13:35:00|1947.9|1944.9|1956.5|1953.5|1957.3|1954.3|1947.7|1944.7|907
1646919600000|2022-03-10 13:40:00|1956.6|1953.6|1949.9|1946.9|1956.7|1953.7|1948|1945|521
1646919900000|2022-03-10 13:45:00|1950|1947|1944.3|1941.3|1950|1947|1940.9|1937.9|771
1646920200000|2022-03-10 13:50:00|1944.2|1941.2|1945.3|1942.3|1947.2|1944.2|1942.4|1939.4|330
1646920500000|2022-03-10 13:55:00|1945.4|1942.4|1945.4|1942.4|1947.2|1944.2|1944.4|1941.4|347
1646920800000|2022-03-10 14:00:00|1945.2|1942.2|1938.9|1935.9|1945.2|1942.2|1938.9|1935.9|593
1646921100000|2022-03-10 14:05:00|1938.4|1935.4|1939.8|1936.8|1940|1937|1938.4|1935.4|767
1646921400000|2022-03-10 14:10:00|1939.9|1936.9|1936.6|1933.6|1939.9|1936.9|1936.2|1933.2|419
1646921700000|2022-03-10 14:15:00|1936.7|1933.7|1937.2|1934.2|1941|1938|1934.3|1931.3|897
1646922000000|2022-03-10 14:20:00|1937.1|1934.1|1933.4|1930.4|1938.1|1935.1|1932.8|1929.8|799
1646922300000|2022-03-10 14:25:00|1934.1|1931.1|1933.3|1930.3|1936.2|1933.2|1932.2|1929.2|186
1646922600000|2022-03-10 14:30:00|1933.4|1930.4|1929.4|1926.4|1934.2|1931.2|1928.4|1925.4|615
1646922900000|2022-03-10 14:35:00|1929.5|1926.5|1929.4|1926.4|1932.2|1929.2|1927.4|1924.4|928
1646923200000|2022-03-10 14:40:00|1930.2|1927.2|1926.4|1923.4|1930.4|1927.4|1921.6|1918.6|1009
1646923500000|2022-03-10 14:45:00|1927.2|1924.2|1937.2|1934.2|1937.4|1934.4|1927.2|1924.2|852
1646923800000|2022-03-10 14:50:00|1936.4|1933.4|1932.6|1929.6|1936.4|1933.4|1931.5|1928.5|249
1646924100000|2022-03-10 14:55:00|1932.5|1929.5|1927.6|1924.6|1932.5|1929.5|1926.4|1923.4|353
1646924400000|2022-03-10 15:00:00|1927.4|1924.4|1924.4|1921.4|1931|1928|1923.6|1920.6|1231
1646924700000|2022-03-10 15:05:00|1924.3|1921.3|1921.4|1918.4|1924.4|1921.4|1916.8|1913.8|1181
1646925000000|2022-03-10 15:10:00|1921.3|1918.3|1921|1918|1923.2|1920.2|1917.4|1914.4|737
1646925300000|2022-03-10 15:15:00|1920.6|1917.6|1919.6|1916.6|1921.9|1918.9|1917.6|1914.6|744
1646925600000|2022-03-10 15:20:00|1918.6|1915.6|1922.6|1919.6|1923.6|1920.6|1918.6|1915.6|663
1646925900000|2022-03-10 15:25:00|1921.6|1918.6|1923.5|1920.5|1923.6|1920.6|1920.6|1917.6|279
1646926200000|2022-03-10 15:30:00|1923.4|1920.4|1928.5|1925.5|1929.5|1926.5|1923.4|1920.4|400
1646926500000|2022-03-10 15:35:00|1928.4|1925.4|1930.4|1927.4|1933|1930|1928.4|1925.4|405
1646926800000|2022-03-10 15:40:00|1931.2|1928.2|1920.6|1917.6|1932.4|1929.4|1918.8|1915.8|1105
1646927100000|2022-03-10 15:45:00|1920.8|1917.8|1918.6|1915.6|1921.3|1918.3|1918.6|1915.6|124
1646927400000|2022-03-10 15:50:00|1918.8|1915.8|1920.6|1917.6|1920.6|1917.6|1917.6|1914.6|456
1646927700000|2022-03-10 15:55:00|1919.6|1916.6|1919.6|1916.6|1919.6|1916.6|1915.6|1912.6|511
1646928000000|2022-03-10 16:00:00|1918.6|1915.6|1914.9|1911.9|1918.6|1915.6|1913.9|1910.9|509
1646928300000|2022-03-10 16:05:00|1914.1|1911.1|1916|1913|1916.9|1913.9|1910.1|1907.1|441
1646928600000|2022-03-10 16:10:00|1917.1|1914.1|1916.1|1913.1|1920|1917|1914.9|1911.9|189
1646928900000|2022-03-10 16:15:00|1917|1914|1916.1|1913.1|1918.9|1915.9|1916|1913|189
1646929200000|2022-03-10 16:20:00|1916|1913|1923.9|1920.9|1923.9|1920.9|1916|1913|401
1646929500000|2022-03-10 16:25:00|1923|1920|1924|1921|1925.9|1922.9|1922.9|1919.9|411
1646929800000|2022-03-10 16:30:00|1924.1|1921.1|1921|1918|1925.9|1922.9|1920.1|1917.1|817
1646930100000|2022-03-10 16:35:00|1921.1|1918.1|1920.6|1917.6|1921.1|1918.1|1916.7|1913.7|482
1646930400000|2022-03-10 16:40:00|1920.2|1917.2|1922.1|1919.1|1922.2|1919.2|1919.1|1916.1|232
1646930700000|2022-03-10 16:45:00|1921.2|1918.2|1919.2|1916.2|1922.3|1919.3|1918.2|1915.2|465
1646931000000|2022-03-10 16:50:00|1919.1|1916.1|1914.2|1911.2|1919.3|1916.3|1913.3|1910.3|1001
1646931300000|2022-03-10 16:55:00|1914.1|1911.1|1912.3|1909.3|1916|1913|1911.3|1908.3|901
1646931600000|2022-03-10 17:00:00|1912.1|1909.1|1916|1913|1918|1915|1912.1|1909.1|195
1646931900000|2022-03-10 17:05:00|1916.7|1913.7|1917|1914|1918|1915|1914.1|1911.1|266
1646932200000|2022-03-10 17:10:00|1916.2|1913.2|1917.7|1914.7|1918.1|1915.1|1915.2|1912.2|422
1646932500000|2022-03-10 17:15:00|1918.1|1915.1|1919.1|1916.1|1922.2|1919.2|1917.7|1914.7|870
1646932800000|2022-03-10 17:20:00|1919.2|1916.2|1917.3|1914.3|1921|1918|1917.3|1914.3|207
1646933100000|2022-03-10 17:25:00|1917.2|1914.2|1916.3|1913.3|1917.2|1914.2|1916.1|1913.1|243
1646933400000|2022-03-10 17:30:00|1917.1|1914.1|1922.3|1919.3|1922.3|1919.3|1917.1|1914.1|893
1646933700000|2022-03-10 17:35:00|1922.1|1919.1|1920.2|1917.2|1925.1|1922.1|1919.2|1916.2|362
1646934000000|2022-03-10 17:40:00|1919.4|1916.4|1916.3|1913.3|1919.4|1916.4|1916.3|1913.3|710
1646934300000|2022-03-10 17:45:00|1915.3|1912.3|1912.3|1909.3|1915.3|1912.3|1911.3|1908.3|1544
1646934600000|2022-03-10 17:50:00|1912.7|1909.7|1908.1|1905.1|1915.1|1912.1|1908.1|1905.1|3819
1646934900000|2022-03-10 17:55:00|1907.1|1904.1|1910.7|1907.7|1913.1|1910.1|1905.3|1902.3|1695
1646987400000|2022-03-11 08:30:00|1912.2|1909.2|1914|1911|1914|1911|1910.3|1907.3|224
1646987700000|2022-03-11 08:35:00|1914.2|1911.2|1912.4|1909.4|1914.2|1911.2|1910.3|1907.3|482
1646988000000|2022-03-11 08:40:00|1912.5|1909.5|1913|1910|1914|1911|1911.5|1908.5|100
1646988300000|2022-03-11 08:45:00|1912.7|1909.7|1913.8|1910.8|1914|1911|1911|1908|74
1646988600000|2022-03-11 08:50:00|1913.4|1910.4|1913.9|1910.9|1913.9|1910.9|1912.9|1909.9|20
1646988900000|2022-03-11 08:55:00|1914|1911|1916|1913|1916.4|1913.4|1913.9|1910.9|73
1646989200000|2022-03-11 09:00:00|1915.8|1912.8|1908.2|1905.2|1915.8|1912.8|1907.2|1904.2|212
1646989500000|2022-03-11 09:05:00|1908.5|1905.5|1904.2|1901.2|1909|1906|1901.8|1898.8|200
1646989800000|2022-03-11 09:10:00|1903.9|1900.9|1906.2|1903.2|1907|1904|1903.2|1900.2|51
1646990100000|2022-03-11 09:15:00|1906.3|1903.3|1906.7|1903.7|1907.5|1904.5|1904.3|1901.3|73
1646990400000|2022-03-11 09:20:00|1908|1905|1910.8|1907.8|1911|1908|1907|1904|229
1646990700000|2022-03-11 09:25:00|1911|1908|1911.9|1908.9|1911.9|1908.9|1910.9|1907.9|26
1646991000000|2022-03-11 09:30:00|1912|1909|1912.9|1909.9|1913.8|1910.8|1911.4|1908.4|33
1646991300000|2022-03-11 09:35:00|1912.5|1909.5|1912|1909|1912.9|1909.9|1911.4|1908.4|10
1646991600000|2022-03-11 09:40:00|1911.9|1908.9|1915.8|1912.8|1915.8|1912.8|1911.9|1908.9|23
1646991900000|2022-03-11 09:45:00|1915.9|1912.9|1916.8|1913.8|1916.8|1913.8|1914.4|1911.4|47
1646992200000|2022-03-11 09:50:00|1916.4|1913.4|1914.9|1911.9|1916.8|1913.8|1914.4|1911.4|147
1646992500000|2022-03-11 09:55:00|1915|1912|1914.9|1911.9|1916.8|1913.8|1914|1911|69
1646992800000|2022-03-11 10:00:00|1915|1912|1916.4|1913.4|1916.4|1913.4|1913.2|1910.2|65
1646993100000|2022-03-11 10:05:00|1916|1913|1914.4|1911.4|1916|1913|1913.8|1910.8|33
1646993400000|2022-03-11 10:10:00|1914.8|1911.8|1917.8|1914.8|1917.8|1914.8|1914.8|1911.8|63
1646993700000|2022-03-11 10:15:00|1918.9|1915.9|1913.9|1910.9|1918.9|1915.9|1913.5|1910.5|78
1646994000000|2022-03-11 10:20:00|1913.5|1910.5|1913|1910|1913.9|1910.9|1911|1908|21
1646994300000|2022-03-11 10:25:00|1913.2|1910.2|1914|1911|1915|1912|1913.2|1910.2|37
1646994600000|2022-03-11 10:30:00|1913.3|1910.3|1916.2|1913.2|1918|1915|1913.2|1910.2|92
1646994900000|2022-03-11 10:35:00|1916.3|1913.3|1917|1914|1918.2|1915.2|1916.2|1913.2|24
1646995200000|2022-03-11 10:40:00|1916.9|1913.9|1917|1914|1917|1914|1916|1913|14
1646995500000|2022-03-11 10:45:00|1917.2|1914.2|1918.2|1915.2|1918.2|1915.2|1916.2|1913.2|26
1646995800000|2022-03-11 10:50:00|1918|1915|1916.3|1913.3|1918.2|1915.2|1916.2|1913.2|40
1646996100000|2022-03-11 10:55:00|1916.2|1913.2|1917|1914|1917.2|1914.2|1916.2|1913.2|8
1646996400000|2022-03-11 11:00:00|1917.2|1914.2|1916|1913|1918|1915|1914.2|1911.2|227
1646996700000|2022-03-11 11:05:00|1915|1912|1914|1911|1916|1913|1914|1911|16
1646997000000|2022-03-11 11:10:00|1913.9|1910.9|1914|1911|1914.9|1911.9|1913|1910|26
1646997300000|2022-03-11 11:15:00|1914.9|1911.9|1913|1910|1915|1912|1913|1910|55
1646997600000|2022-03-11 11:20:00|1912.9|1909.9|1912|1909|1914|1911|1910.9|1907.9|116
1646997900000|2022-03-11 11:25:00|1911.8|1908.8|1907.2|1904.2|1911.8|1908.8|1906|1903|350
1646998200000|2022-03-11 11:30:00|1907|1904|1911.2|1908.2|1911.5|1908.5|1906.2|1903.2|65
1646998500000|2022-03-11 11:35:00|1911|1908|1909|1906|1911.2|1908.2|1907.3|1904.3|112
1646998800000|2022-03-11 11:40:00|1909.3|1906.3|1906.3|1903.3|1909.3|1906.3|1906.2|1903.2|31
1646999100000|2022-03-11 11:45:00|1906.2|1903.2|1907.3|1904.3|1908|1905|1905.2|1902.2|47
1646999400000|2022-03-11 11:50:00|1907.2|1904.2|1906.7|1903.7|1907.3|1904.3|1906.2|1903.2|70
1646999700000|2022-03-11 11:55:00|1906.3|1903.3|1906|1903|1907.2|1904.2|1905.3|1902.3|39
1647000000000|2022-03-11 12:00:00|1906.2|1903.2|1904.3|1901.3|1906.5|1903.5|1904.2|1901.2|57
1647000300000|2022-03-11 12:05:00|1904.2|1901.2|1903.2|1900.2|1904.3|1901.3|1901|1898|396
1647000600000|2022-03-11 12:10:00|1903|1900|1902|1899|1903|1900|1901|1898|156
1647000900000|2022-03-11 12:15:00|1901.7|1898.7|1901|1898|1904|1901|1901|1898|67
1647001200000|2022-03-11 12:20:00|1901.2|1898.2|1902.7|1899.7|1904|1901|1901.2|1898.2|63
1647001500000|2022-03-11 12:25:00|1903|1900|1903.2|1900.2|1903.3|1900.3|1901.2|1898.2|155
1647001800000|2022-03-11 12:30:00|1903|1900|1903.2|1900.2|1904.2|1901.2|1901.3|1898.3|104
1647002100000|2022-03-11 12:35:00|1903.3|1900.3|1901.3|1898.3|1904.2|1901.2|1901.3|1898.3|78
1647002400000|2022-03-11 12:40:00|1901.4|1898.4|1904|1901|1904|1901|1901.2|1898.2|50
1647002700000|2022-03-11 12:45:00|1904.2|1901.2|1902.2|1899.2|1905.2|1902.2|1901.2|1898.2|140
1647003000000|2022-03-11 12:50:00|1902|1899|1902.3|1899.3|1902.3|1899.3|1901|1898|243
1647003300000|2022-03-11 12:55:00|1902.2|1899.2|1895.2|1892.2|1902.2|1899.2|1888.3|1885.3|946
1647003600000|2022-03-11 13:00:00|1895.3|1892.3|1901|1898|1901|1898|1893.5|1890.5|582
1647003900000|2022-03-11 13:05:00|1900.7|1897.7|1898.7|1895.7|1900.7|1897.7|1896.2|1893.2|250
1647004200000|2022-03-11 13:10:00|1899.2|1896.2|1896.2|1893.2|1900|1897|1893|1890|582
1647004500000|2022-03-11 13:15:00|1896.3|1893.3|1892.3|1889.3|1896.3|1893.3|1892.3|1889.3|111
1647004800000|2022-03-11 13:20:00|1893.2|1890.2|1892.2|1889.2|1894|1891|1892.2|1889.2|421
1647005100000|2022-03-11 13:25:00|1892|1889|1888.3|1885.3|1893|1890|1888.2|1885.2|373
1647005400000|2022-03-11 13:30:00|1889.2|1886.2|1889|1886|1890.2|1887.2|1888.2|1885.2|270
1647005700000|2022-03-11 13:35:00|1889.2|1886.2|1893.2|1890.2|1893.2|1890.2|1888.7|1885.7|224
1647006000000|2022-03-11 13:40:00|1893.3|1890.3|1892.8|1889.8|1894.3|1891.3|1889.8|1886.8|482
1647006300000|2022-03-11 13:45:00|1893.2|1890.2|1901|1898|1902.9|1899.9|1893.2|1890.2|478
1647006600000|2022-03-11 13:50:00|1900.5|1897.5|1901.5|1898.5|1903|1900|1900.5|1897.5|123
1647006900000|2022-03-11 13:55:00|1901.4|1898.4|1907.8|1904.8|1908.8|1905.8|1901.4|1898.4|688
1647007200000|2022-03-11 14:00:00|1908.2|1905.2|1906.4|1903.4|1908.8|1905.8|1905.5|1902.5|202
1647007500000|2022-03-11 14:05:00|1906.8|1903.8|1913.7|1910.7|1914.7|1911.7|1906.4|1903.4|372
1647007800000|2022-03-11 14:10:00|1913.8|1910.8|1916.5|1913.5|1919.2|1916.2|1913.8|1910.8|496
1647008100000|2022-03-11 14:15:00|1915.7|1912.7|1919|1916|1919.7|1916.7|1915.4|1912.4|472
1647008400000|2022-03-11 14:20:00|1918.3|1915.3|1919|1916|1920.2|1917.2|1917.9|1914.9|666
1647008700000|2022-03-11 14:25:00|1918.7|1915.7|1920|1917|1920.3|1917.3|1918|1915|619
1647009000000|2022-03-11 14:30:00|1919|1916|1919|1916|1920|1917|1919|1916|315
1647009300000|2022-03-11 14:35:00|1918.8|1915.8|1919|1916|1919.8|1916.8|1917.9|1914.9|389
1647009600000|2022-03-11 14:40:00|1918.9|1915.9|1918|1915|1924.9|1921.9|1918|1915|400
1647009900000|2022-03-11 14:45:00|1918.2|1915.2|1918|1915|1919|1916|1918|1915|399
1647010200000|2022-03-11 14:50:00|1918.2|1915.2|1912.3|1909.3|1918.2|1915.2|1911.3|1908.3|347
1647010500000|2022-03-11 14:55:00|1912.2|1909.2|1912.3|1909.3|1914|1911|1909.4|1906.4|712
1647010800000|2022-03-11 15:00:00|1911.4|1908.4|1910.5|1907.5|1911.4|1908.4|1908.4|1905.4|185
1647011100000|2022-03-11 15:05:00|1911.3|1908.3|1910.4|1907.4|1911.4|1908.4|1909.5|1906.5|149
1647011400000|2022-03-11 15:10:00|1910.5|1907.5|1911.5|1908.5|1911.5|1908.5|1910.5|1907.5|461
1647011700000|2022-03-11 15:15:00|1912.3|1909.3|1912.4|1909.4|1913.3|1910.3|1912.3|1909.3|268
1647012000000|2022-03-11 15:20:00|1912.3|1909.3|1909.9|1906.9|1914.3|1911.3|1908.5|1905.5|239
1647012300000|2022-03-11 15:25:00|1909.5|1906.5|1909.3|1906.3|1910.3|1907.3|1908.4|1905.4|120
1647012600000|2022-03-11 15:30:00|1909.4|1906.4|1913.3|1910.3|1913.3|1910.3|1909.4|1906.4|159
1647012900000|2022-03-11 15:35:00|1912.4|1909.4|1911.5|1908.5|1912.4|1909.4|1911.3|1908.3|136
1647013200000|2022-03-11 15:40:00|1911.9|1908.9|1909.3|1906.3|1911.9|1908.9|1907.9|1904.9|263
1647013500000|2022-03-11 15:45:00|1908.9|1905.9|1910.3|1907.3|1910.3|1907.3|1908.9|1905.9|146
1647013800000|2022-03-11 15:50:00|1910.4|1907.4|1912.1|1909.1|1912.3|1909.3|1910.3|1907.3|294
1647014100000|2022-03-11 15:55:00|1912|1909|1909.4|1906.4|1912.3|1909.3|1909.4|1906.4|255
1647014400000|2022-03-11 16:00:00|1909.5|1906.5|1910|1907|1910|1907|1908.4|1905.4|569
1647014700000|2022-03-11 16:05:00|1909.6|1906.6|1908|1905|1910.1|1907.1|1907.3|1904.3|520
1647015000000|2022-03-11 16:10:00|1908.9|1905.9|1907|1904|1909|1906|1907|1904|425
1647015300000|2022-03-11 16:15:00|1906|1903|1915.8|1912.8|1915.8|1912.8|1905.5|1902.5|529
1647015600000|2022-03-11 16:20:00|1914.9|1911.9|1914.8|1911.8|1915.8|1912.8|1913.8|1910.8|279
1647015900000|2022-03-11 16:25:00|1914.9|1911.9|1913.9|1910.9|1915.9|1912.9|1913.9|1910.9|242
1647016200000|2022-03-11 16:30:00|1913.8|1910.8|1913|1910|1915|1912|1912|1909|599
1647016500000|2022-03-11 16:35:00|1913.8|1910.8|1911.9|1908.9|1914|1911|1911.9|1908.9|359
1647016800000|2022-03-11 16:40:00|1912.1|1909.1|1913|1910|1915.8|1912.8|1912.1|1909.1|382
1647017100000|2022-03-11 16:45:00|1913.1|1910.1|1912|1909|1913.9|1910.9|1911.9|1908.9|94
1647017400000|2022-03-11 16:50:00|1911.9|1908.9|1911.8|1908.8|1912|1909|1911.4|1908.4|199
1647017700000|2022-03-11 16:55:00|1912.8|1909.8|1908.9|1905.9|1912.8|1909.8|1908.9|1905.9|297
1647018000000|2022-03-11 17:00:00|1909|1906|1908|1905|1909.8|1906.8|1907.9|1904.9|273
1647018300000|2022-03-11 17:05:00|1908.8|1905.8|1910.8|1907.8|1910.8|1907.8|1907.8|1904.8|169
1647018600000|2022-03-11 17:10:00|1911.8|1908.8|1911.4|1908.4|1913.3|1910.3|1911|1908|773
1647018900000|2022-03-11 17:15:00|1911.8|1908.8|1915.8|1912.8|1915.8|1912.8|1911.8|1908.8|227
1647019200000|2022-03-11 17:20:00|1915.9|1912.9|1915.9|1912.9|1916.9|1913.9|1915|1912|234
1647019500000|2022-03-11 17:25:00|1916.3|1913.3|1916.8|1913.8|1916.9|1913.9|1915.8|1912.8|333
1647019800000|2022-03-11 17:30:00|1917.5|1914.5|1914.8|1911.8|1920.8|1917.8|1914|1911|659
1647020100000|2022-03-11 17:35:00|1914.9|1911.9|1917.7|1914.7|1920.5|1917.5|1914.9|1911.9|889
1647020400000|2022-03-11 17:40:00|1917.8|1914.8|1921.8|1918.8|1922.2|1919.2|1917.5|1914.5|848
1647020700000|2022-03-11 17:45:00|1922.2|1919.2|1925.7|1922.7|1927.5|1924.5|1920.8|1917.8|863
1647021000000|2022-03-11 17:50:00|1925.8|1922.8|1924.7|1921.7|1926.5|1923.5|1922.5|1919.5|2693
1647021300000|2022-03-11 17:55:00|1923.8|1920.8|1925.2|1922.2|1925.8|1922.8|1921.8|1918.8|1092
1647246600000|2022-03-14 08:30:00|1908.4|1905.4|1905.6|1902.6|1911.7|1908.7|1903.7|1900.7|825
1647246900000|2022-03-14 08:35:00|1905.7|1902.7|1909.4|1906.4|1910.4|1907.4|1905.4|1902.4|359
1647247200000|2022-03-14 08:40:00|1908.4|1905.4|1905.7|1902.7|1908.4|1905.4|1905.6|1902.6|114
1647247500000|2022-03-14 08:45:00|1906.6|1903.6|1904.8|1901.8|1907.7|1904.7|1901.7|1898.7|369
1647247800000|2022-03-14 08:50:00|1904.7|1901.7|1902.6|1899.6|1906.7|1903.7|1902.2|1899.2|150
1647248100000|2022-03-14 08:55:00|1902.7|1899.7|1902.7|1899.7|1903.2|1900.2|1901.7|1898.7|158
1647248400000|2022-03-14 09:00:00|1902.6|1899.6|1902.7|1899.7|1902.8|1899.8|1901.7|1898.7|68
1647248700000|2022-03-14 09:05:00|1902.8|1899.8|1903.6|1900.6|1906.2|1903.2|1902.8|1899.8|70
1647249000000|2022-03-14 09:10:00|1903.2|1900.2|1902.8|1899.8|1903.3|1900.3|1902.7|1899.7|7
1647249300000|2022-03-14 09:15:00|1902.7|1899.7|1900.7|1897.7|1902.8|1899.8|1900.6|1897.6|89
1647249600000|2022-03-14 09:20:00|1900.8|1897.8|1903.6|1900.6|1903.7|1900.7|1900.8|1897.8|87
1647249900000|2022-03-14 09:25:00|1903.7|1900.7|1904.7|1901.7|1904.7|1901.7|1900.7|1897.7|108
1647250200000|2022-03-14 09:30:00|1903.8|1900.8|1902.7|1899.7|1903.8|1900.8|1901.8|1898.8|65
1647250500000|2022-03-14 09:35:00|1902.8|1899.8|1901.8|1898.8|1904.7|1901.7|1901.3|1898.3|51
1647250800000|2022-03-14 09:40:00|1902.7|1899.7|1902.8|1899.8|1903.2|1900.2|1902.3|1899.3|25
1647251100000|2022-03-14 09:45:00|1901.8|1898.8|1903.8|1900.8|1905.8|1902.8|1901.8|1898.8|41
1647251400000|2022-03-14 09:50:00|1902.7|1899.7|1902.6|1899.6|1902.7|1899.7|1901.2|1898.2|224
1647251700000|2022-03-14 09:55:00|1902.7|1899.7|1901.3|1898.3|1902.7|1899.7|1901|1898|269
1647252000000|2022-03-14 10:00:00|1901.7|1898.7|1904|1901|1904|1901|1901.7|1898.7|56
1647252300000|2022-03-14 10:05:00|1903.8|1900.8|1905|1902|1905|1902|1903|1900|62
1647252600000|2022-03-14 10:10:00|1905.7|1902.7|1907.8|1904.8|1908.3|1905.3|1905.7|1902.7|104
1647252900000|2022-03-14 10:15:00|1908.2|1905.2|1905.7|1902.7|1908.7|1905.7|1905.7|1902.7|35
1647253200000|2022-03-14 10:20:00|1905.8|1902.8|1902.8|1899.8|1905.8|1902.8|1901.8|1898.8|54
1647253500000|2022-03-14 10:25:00|1902.6|1899.6|1902.6|1899.6|1903.6|1900.6|1902.6|1899.6|22
1647253800000|2022-03-14 10:30:00|1902.7|1899.7|1903.8|1900.8|1904.8|1901.8|1902.7|1899.7|44
1647254100000|2022-03-14 10:35:00|1903.6|1900.6|1903.8|1900.8|1903.8|1900.8|1902.7|1899.7|46
1647254400000|2022-03-14 10:40:00|1902.8|1899.8|1903.7|1900.7|1904.2|1901.2|1902.8|1899.8|26
1647254700000|2022-03-14 10:45:00|1903.8|1900.8|1903.7|1900.7|1903.8|1900.8|1902.7|1899.7|41
1647255000000|2022-03-14 10:50:00|1903.2|1900.2|1902.8|1899.8|1903.5|1900.5|1902.5|1899.5|25
1647255300000|2022-03-14 10:55:00|1903.5|1900.5|1904.7|1901.7|1904.7|1901.7|1903.5|1900.5|29
1647255600000|2022-03-14 11:00:00|1904.4|1901.4|1902.8|1899.8|1904.4|1901.4|1902.7|1899.7|15
1647255900000|2022-03-14 11:05:00|1903|1900|1904.8|1901.8|1904.8|1901.8|1903|1900|24
1647256200000|2022-03-14 11:10:00|1904.2|1901.2|1900.8|1897.8|1904.7|1901.7|1900.8|1897.8|311
1647256500000|2022-03-14 11:15:00|1901.7|1898.7|1901.8|1898.8|1901.8|1898.8|1900.8|1897.8|68
1647256800000|2022-03-14 11:20:00|1903.3|1900.3|1908.5|1905.5|1908.5|1905.5|1903.3|1900.3|145
1647257100000|2022-03-14 11:25:00|1908.7|1905.7|1904.8|1901.8|1909.8|1906.8|1903.8|1900.8|238
1647257400000|2022-03-14 11:30:00|1905.3|1902.3|1903|1900|1905.3|1902.3|1902.8|1899.8|63
1647257700000|2022-03-14 11:35:00|1903.1|1900.1|1905.1|1902.1|1905.5|1902.5|1903|1900|40
1647258000000|2022-03-14 11:40:00|1905|1902|1905.1|1902.1|1905.8|1902.8|1904|1901|19
1647258300000|2022-03-14 11:45:00|1905.5|1902.5|1906|1903|1907.8|1904.8|1905.5|1902.5|13
1647258600000|2022-03-14 11:50:00|1906.1|1903.1|1907|1904|1907.8|1904.8|1905.1|1902.1|24
1647258900000|2022-03-14 11:55:00|1906.8|1903.8|1912.5|1909.5|1912.5|1909.5|1906.1|1903.1|186
1647259200000|2022-03-14 12:00:00|1912.2|1909.2|1911.8|1908.8|1913.5|1910.5|1910.7|1907.7|171
1647259500000|2022-03-14 12:05:00|1911.5|1908.5|1903.7|1900.7|1911.7|1908.7|1902.7|1899.7|137
1647259800000|2022-03-14 12:10:00|1903|1900|1901.8|1898.8|1903|1900|1901|1898|235
1647260100000|2022-03-14 12:15:00|1902|1899|1905.7|1902.7|1905.7|1902.7|1902|1899|383
1647260400000|2022-03-14 12:20:00|1905.5|1902.5|1907.7|1904.7|1908.5|1905.5|1905.5|1902.5|176
1647260700000|2022-03-14 12:25:00|1907.5|1904.5|1906.7|1903.7|1908.5|1905.5|1906.7|1903.7|114
1647261000000|2022-03-14 12:30:00|1905.5|1902.5|1904.7|1901.7|1905.5|1902.5|1902.8|1899.8|108
1647261300000|2022-03-14 12:35:00|1904.5|1901.5|1904.7|1901.7|1904.7|1901.7|1902.7|1899.7|82
1647261600000|2022-03-14 12:40:00|1905.2|1902.2|1904.7|1901.7|1905.2|1902.2|1903.5|1900.5|124
1647261900000|2022-03-14 12:45:00|1904.8|1901.8|1904.7|1901.7|1905.7|1902.7|1903.8|1900.8|664
1647262200000|2022-03-14 12:50:00|1904.8|1901.8|1909.5|1906.5|1909.8|1906.8|1904.8|1901.8|122
1647262500000|2022-03-14 12:55:00|1908.8|1905.8|1908.7|1905.7|1909.7|1906.7|1907.8|1904.8|92
1647262800000|2022-03-14 13:00:00|1907.8|1904.8|1911.7|1908.7|1911.7|1908.7|1906.8|1903.8|85
1647263100000|2022-03-14 13:05:00|1911.8|1908.8|1911.8|1908.8|1912.7|1909.7|1910.8|1907.8|104
1647263400000|2022-03-14 13:10:00|1910.8|1907.8|1909.7|1906.7|1910.8|1907.8|1909.7|1906.7|103
1647263700000|2022-03-14 13:15:00|1909.8|1906.8|1909.8|1906.8|1911.8|1908.8|1909.8|1906.8|149
1647264000000|2022-03-14 13:20:00|1910.2|1907.2|1909.8|1906.8|1911.8|1908.8|1908.8|1905.8|233
1647264300000|2022-03-14 13:25:00|1909.7|1906.7|1908|1905|1909.7|1906.7|1907.8|1904.8|130
1647264600000|2022-03-14 13:30:00|1907.5|1904.5|1906.1|1903.1|1908|1905|1906.1|1903.1|267
1647264900000|2022-03-14 13:35:00|1907.1|1904.1|1909|1906|1909|1906|1906.1|1903.1|248
1647265200000|2022-03-14 13:40:00|1908.8|1905.8|1908.5|1905.5|1909|1906|1906.1|1903.1|338
1647265500000|2022-03-14 13:45:00|1908.1|1905.1|1909.8|1906.8|1914.5|1911.5|1907.8|1904.8|489
1647265800000|2022-03-14 13:50:00|1909.5|1906.5|1909|1906|1911.3|1908.3|1908.8|1905.8|178
1647266100000|2022-03-14 13:55:00|1908.8|1905.8|1909|1906|1909|1906|1907|1904|172
1647266400000|2022-03-14 14:00:00|1909.1|1906.1|1910.8|1907.8|1910.8|1907.8|1909.1|1906.1|129
1647266700000|2022-03-14 14:05:00|1910.5|1907.5|1907|1904|1910.5|1907.5|1907|1904|204
1647267000000|2022-03-14 14:10:00|1907.1|1904.1|1905|1902|1908.1|1905.1|1904.4|1901.4|306
1647267300000|2022-03-14 14:15:00|1905.1|1902.1|1908|1905|1908|1905|1903.1|1900.1|277
1647267600000|2022-03-14 14:20:00|1908.1|1905.1|1910.8|1907.8|1910.8|1907.8|1906.5|1903.5|249
1647267900000|2022-03-14 14:25:00|1911|1908|1912.8|1909.8|1914.8|1911.8|1911|1908|357
1647268200000|2022-03-14 14:30:00|1912.1|1909.1|1906.7|1903.7|1913|1910|1905.8|1902.8|181
1647268500000|2022-03-14 14:35:00|1906.8|1903.8|1904|1901|1906.8|1903.8|1903.8|1900.8|227
1647268800000|2022-03-14 14:40:00|1904.1|1901.1|1910.5|1907.5|1911.1|1908.1|1904.1|1901.1|292
1647269100000|2022-03-14 14:45:00|1910.1|1907.1|1908.5|1905.5|1911.1|1908.1|1908|1905|150
1647269400000|2022-03-14 14:50:00|1908.8|1905.8|1906|1903|1909.1|1906.1|1905.8|1902.8|192
1647269700000|2022-03-14 14:55:00|1906.1|1903.1|1908|1905|1908.1|1905.1|1906.1|1903.1|175
1647270000000|2022-03-14 15:00:00|1907.3|1904.3|1908.1|1905.1|1908.1|1905.1|1906.5|1903.5|245
1647270300000|2022-03-14 15:05:00|1908|1905|1908|1905|1908.1|1905.1|1907|1904|172
1647270600000|2022-03-14 15:10:00|1908.1|1905.1|1906.1|1903.1|1908.1|1905.1|1905.1|1902.1|119
1647270900000|2022-03-14 15:15:00|1906.3|1903.3|1908.1|1905.1|1908.1|1905.1|1906.1|1903.1|181
1647271200000|2022-03-14 15:20:00|1908.3|1905.3|1908.1|1905.1|1909|1906|1908.1|1905.1|101
1647271500000|2022-03-14 15:25:00|1908.5|1905.5|1908|1905|1909|1906|1906.1|1903.1|166
1647271800000|2022-03-14 15:30:00|1907.8|1904.8|1906.1|1903.1|1908.1|1905.1|1906.1|1903.1|126
1647272100000|2022-03-14 15:35:00|1905.8|1902.8|1906.1|1903.1|1907.1|1904.1|1905.1|1902.1|179
1647272400000|2022-03-14 15:40:00|1907|1904|1909.1|1906.1|1909.1|1906.1|1907|1904|449
1647272700000|2022-03-14 15:45:00|1909.8|1906.8|1910|1907|1910|1907|1908.1|1905.1|322
1647273000000|2022-03-14 15:50:00|1909.8|1906.8|1911.8|1908.8|1912|1909|1909.8|1906.8|138
1647273300000|2022-03-14 15:55:00|1912|1909|1912|1909|1912|1909|1911|1908|187
1647273600000|2022-03-14 16:00:00|1911.8|1908.8|1908.8|1905.8|1912|1909|1907.1|1904.1|175
1647273900000|2022-03-14 16:05:00|1909|1906|1908.8|1905.8|1910|1907|1907.8|1904.8|238
1647274200000|2022-03-14 16:10:00|1909|1906|1909.8|1906.8|1910|1907|1908|1905|107
1647274500000|2022-03-14 16:15:00|1910|1907|1908|1905|1910|1907|1907.8|1904.8|145
1647274800000|2022-03-14 16:20:00|1908.1|1905.1|1909.8|1906.8|1910.7|1907.7|1907.8|1904.8|180
1647275100000|2022-03-14 16:25:00|1909.1|1906.1|1910.5|1907.5|1910.5|1907.5|1908.7|1905.7|318
1647275400000|2022-03-14 16:30:00|1911.5|1908.5|1917.2|1914.2|1917.2|1914.2|1910.5|1907.5|513
1647275700000|2022-03-14 16:35:00|1916.4|1913.4|1916.4|1913.4|1917.2|1914.2|1914.5|1911.5|772
1647276000000|2022-03-14 16:40:00|1916.5|1913.5|1917.4|1914.4|1917.4|1914.4|1914.5|1911.5|239
1647276300000|2022-03-14 16:45:00|1917.7|1914.7|1916.5|1913.5|1918.4|1915.4|1915.7|1912.7|265
1647276600000|2022-03-14 16:50:00|1916.8|1913.8|1911.8|1908.8|1917.7|1914.7|1911|1908|3815
1647276900000|2022-03-14 16:55:00|1910.8|1907.8|1908.8|1905.8|1911.8|1908.8|1908.5|1905.5|890
1647333000000|2022-03-15 08:30:00|1883.7|1880.7|1879.2|1876.2|1888.7|1885.7|1879.1|1876.1|744
1647333300000|2022-03-15 08:35:00|1880.1|1877.1|1875.5|1872.5|1880.5|1877.5|1871.5|1868.5|1230
1647333600000|2022-03-15 08:40:00|1875.4|1872.4|1877.5|1874.5|1877.7|1874.7|1875.4|1872.4|499
1647333900000|2022-03-15 08:45:00|1877.4|1874.4|1878.5|1875.5|1880.5|1877.5|1875.7|1872.7|301
1647334200000|2022-03-15 08:50:00|1878.7|1875.7|1881.7|1878.7|1881.7|1878.7|1877|1874|334
1647334500000|2022-03-15 08:55:00|1881.5|1878.5|1882.4|1879.4|1882.5|1879.5|1880.4|1877.4|482
1647334800000|2022-03-15 09:00:00|1881.4|1878.4|1882.7|1879.7|1884.5|1881.5|1880.5|1877.5|316
1647335100000|2022-03-15 09:05:00|1883.5|1880.5|1884.5|1881.5|1885.4|1882.4|1883.4|1880.4|60
1647335400000|2022-03-15 09:10:00|1884|1881|1887.4|1884.4|1887.5|1884.5|1882.5|1879.5|106
1647335700000|2022-03-15 09:15:00|1887|1884|1885.4|1882.4|1887.4|1884.4|1885.4|1882.4|240
1647336000000|2022-03-15 09:20:00|1885.2|1882.2|1885.1|1882.1|1886.1|1883.1|1885.1|1882.1|131
1647336300000|2022-03-15 09:25:00|1885.2|1882.2|1885.2|1882.2|1888.2|1885.2|1885.1|1882.1|198
1647336600000|2022-03-15 09:30:00|1885.1|1882.1|1887.2|1884.2|1887.4|1884.4|1883.1|1880.1|139
1647336900000|2022-03-15 09:35:00|1887.4|1884.4|1882.4|1879.4|1887.4|1884.4|1882.4|1879.4|71
1647337200000|2022-03-15 09:40:00|1882.1|1879.1|1882.1|1879.1|1882.4|1879.4|1881.7|1878.7|76
1647337500000|2022-03-15 09:45:00|1881.7|1878.7|1882.1|1879.1|1882.1|1879.1|1881.1|1878.1|70
1647337800000|2022-03-15 09:50:00|1881.1|1878.1|1883.4|1880.4|1883.4|1880.4|1881.1|1878.1|99
1647338100000|2022-03-15 09:55:00|1884.1|1881.1|1882.4|1879.4|1884.1|1881.1|1881.4|1878.4|22
1647338400000|2022-03-15 10:00:00|1882.2|1879.2|1882.4|1879.4|1882.7|1879.7|1882.1|1879.1|10
1647338700000|2022-03-15 10:05:00|1882.1|1879.1|1882.1|1879.1|1883.1|1880.1|1881.7|1878.7|82
1647339000000|2022-03-15 10:10:00|1881.7|1878.7|1879.1|1876.1|1882.1|1879.1|1879.1|1876.1|188
1647339300000|2022-03-15 10:15:00|1877.4|1874.4|1877.2|1874.2|1878.1|1875.1|1877.1|1874.1|469
1647339600000|2022-03-15 10:20:00|1877.1|1874.1|1877.2|1874.2|1877.4|1874.4|1876.4|1873.4|163
1647339900000|2022-03-15 10:25:00|1877.1|1874.1|1877.2|1874.2|1878.2|1875.2|1876.4|1873.4|66
1647340200000|2022-03-15 10:30:00|1877.4|1874.4|1876.4|1873.4|1878.2|1875.2|1876.4|1873.4|21
1647340500000|2022-03-15 10:35:00|1876.2|1873.2|1876.4|1873.4|1876.4|1873.4|1876.2|1873.2|32
1647340800000|2022-03-15 10:40:00|1876.2|1873.2|1876.4|1873.4|1877.4|1874.4|1876.2|1873.2|80
1647341100000|2022-03-15 10:45:00|1875.4|1872.4|1874.7|1871.7|1876.1|1873.1|1873.4|1870.4|200
1647341400000|2022-03-15 10:50:00|1874.9|1871.9|1875.4|1872.4|1875.4|1872.4|1874.7|1871.7|30
1647341700000|2022-03-15 10:55:00|1876.1|1873.1|1873.4|1870.4|1876.4|1873.4|1873.4|1870.4|94
1647342000000|2022-03-15 11:00:00|1874.4|1871.4|1873.4|1870.4|1874.4|1871.4|1873.4|1870.4|170
1647342300000|2022-03-15 11:05:00|1874.1|1871.1|1873.4|1870.4|1874.2|1871.2|1873.4|1870.4|207
1647342600000|2022-03-15 11:10:00|1874.1|1871.1|1873.4|1870.4|1874.1|1871.1|1873.2|1870.2|73
1647342900000|2022-03-15 11:15:00|1873.2|1870.2|1873.1|1870.1|1873.2|1870.2|1873.1|1870.1|31
1647343200000|2022-03-15 11:20:00|1873.4|1870.4|1867.2|1864.2|1873.4|1870.4|1867.1|1864.1|303
1647343500000|2022-03-15 11:25:00|1867.1|1864.1|1869.1|1866.1|1871.9|1868.9|1867.1|1864.1|527
1647343800000|2022-03-15 11:30:00|1868.4|1865.4|1870.1|1867.1|1870.4|1867.4|1868.4|1865.4|219
1647344100000|2022-03-15 11:35:00|1870.2|1867.2|1869.2|1866.2|1870.4|1867.4|1869.2|1866.2|113
1647344400000|2022-03-15 11:40:00|1869.4|1866.4|1868.5|1865.5|1870.4|1867.4|1868|1865|745
1647344700000|2022-03-15 11:45:00|1868.4|1865.4|1868.5|1865.5|1869.5|1866.5|1867.7|1864.7|316
1647345000000|2022-03-15 11:50:00|1868.2|1865.2|1870.4|1867.4|1870.4|1867.4|1867.5|1864.5|314
1647345300000|2022-03-15 11:55:00|1870.2|1867.2|1870.4|1867.4|1870.4|1867.4|1869.2|1866.2|319
1647345600000|2022-03-15 12:00:00|1870.2|1867.2|1870.4|1867.4|1870.4|1867.4|1867.9|1864.9|443
1647345900000|2022-03-15 12:05:00|1870.2|1867.2|1868.4|1865.4|1870.4|1867.4|1868.2|1865.2|102
1647346200000|2022-03-15 12:10:00|1868.2|1865.2|1866.4|1863.4|1868.2|1865.2|1866.2|1863.2|322
1647346500000|2022-03-15 12:15:00|1865.4|1862.4|1861.2|1858.2|1865.4|1862.4|1858.4|1855.4|433
1647346800000|2022-03-15 12:20:00|1861.4|1858.4|1861.1|1858.1|1862.2|1859.2|1858.4|1855.4|305
1647347100000|2022-03-15 12:25:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1858.4|1855.4|276
1647347400000|2022-03-15 12:30:00|1860.2|1857.2|1863.2|1860.2|1863.2|1860.2|1859.4|1856.4|392
1647347700000|2022-03-15 12:35:00|1863.4|1860.4|1870.1|1867.1|1870.1|1867.1|1863.4|1860.4|1119
1647348000000|2022-03-15 12:40:00|1869.9|1866.9|1870.2|1867.2|1870.4|1867.4|1868.7|1865.7|476
1647348300000|2022-03-15 12:45:00|1870.4|1867.4|1870.4|1867.4|1871.1|1868.1|1870.1|1867.1|157
1647348600000|2022-03-15 12:50:00|1870.2|1867.2|1872.1|1869.1|1872.1|1869.1|1870.2|1867.2|104
1647348900000|2022-03-15 12:55:00|1872.2|1869.2|1871.1|1868.1|1874.2|1871.2|1870.4|1867.4|199
1647349200000|2022-03-15 13:00:00|1870.1|1867.1|1873.1|1870.1|1873.1|1870.1|1870.1|1867.1|137
1647349500000|2022-03-15 13:05:00|1875.1|1872.1|1878.1|1875.1|1878.8|1875.8|1874.1|1871.1|663
1647349800000|2022-03-15 13:10:00|1877.8|1874.8|1869.6|1866.6|1877.9|1874.9|1869.1|1866.1|458
1647350100000|2022-03-15 13:15:00|1869.4|1866.4|1870.8|1867.8|1870.8|1867.8|1869.1|1866.1|544
1647350400000|2022-03-15 13:20:00|1870.1|1867.1|1865.9|1862.9|1870.3|1867.3|1865.9|1862.9|46
1647350700000|2022-03-15 13:25:00|1866.8|1863.8|1865.8|1862.8|1867.8|1864.8|1865.8|1862.8|217
1647351000000|2022-03-15 13:30:00|1865.9|1862.9|1870.8|1867.8|1871.8|1868.8|1864.8|1861.8|559
1647351300000|2022-03-15 13:35:00|1870.5|1867.5|1870.9|1867.9|1874.5|1871.5|1870.1|1867.1|240
1647351600000|2022-03-15 13:40:00|1871.6|1868.6|1870.8|1867.8|1873.8|1870.8|1869.9|1866.9|215
1647351900000|2022-03-15 13:45:00|1870.4|1867.4|1868.5|1865.5|1870.9|1867.9|1867.8|1864.8|207
1647352200000|2022-03-15 13:50:00|1868.6|1865.6|1865.8|1862.8|1868.6|1865.6|1865.8|1862.8|156
1647352500000|2022-03-15 13:55:00|1865.9|1862.9|1866.6|1863.6|1867.8|1864.8|1865.6|1862.6|646
1647352800000|2022-03-15 14:00:00|1867.5|1864.5|1869.5|1866.5|1869.5|1866.5|1867.5|1864.5|245
1647353100000|2022-03-15 14:05:00|1870.1|1867.1|1866.8|1863.8|1870.5|1867.5|1866.8|1863.8|201
1647353400000|2022-03-15 14:10:00|1866.5|1863.5|1866.6|1863.6|1867.5|1864.5|1865.5|1862.5|371
1647353700000|2022-03-15 14:15:00|1866.5|1863.5|1868.5|1865.5|1869.6|1866.6|1866.1|1863.1|284
1647354000000|2022-03-15 14:20:00|1868.1|1865.1|1870.5|1867.5|1871.5|1868.5|1867.8|1864.8|289
1647354300000|2022-03-15 14:25:00|1870|1867|1868.8|1865.8|1871.5|1868.5|1867.5|1864.5|274
1647354600000|2022-03-15 14:30:00|1868.5|1865.5|1868.5|1865.5|1869.5|1866.5|1867.6|1864.6|287
1647354900000|2022-03-15 14:35:00|1868.1|1865.1|1866.5|1863.5|1868.1|1865.1|1866.5|1863.5|206
1647355200000|2022-03-15 14:40:00|1866.6|1863.6|1866.5|1863.5|1867.5|1864.5|1866.5|1863.5|224
1647355500000|2022-03-15 14:45:00|1866.6|1863.6|1866.5|1863.5|1866.6|1863.6|1864.8|1861.8|605
1647355800000|2022-03-15 14:50:00|1865.8|1862.8|1866.5|1863.5|1866.6|1863.6|1865.5|1862.5|235
1647356100000|2022-03-15 14:55:00|1865.8|1862.8|1866.5|1863.5|1866.6|1863.6|1865.5|1862.5|253
1647356400000|2022-03-15 15:00:00|1865.6|1862.6|1863.5|1860.5|1865.8|1862.8|1863.5|1860.5|167
1647356700000|2022-03-15 15:05:00|1863.6|1860.6|1869.1|1866.1|1869.5|1866.5|1863.5|1860.5|277
1647357000000|2022-03-15 15:10:00|1868.3|1865.3|1869.1|1866.1|1870.1|1867.1|1868.1|1865.1|427
1647357300000|2022-03-15 15:15:00|1868.5|1865.5|1868.1|1865.1|1870.1|1867.1|1868.1|1865.1|224
1647357600000|2022-03-15 15:20:00|1869.1|1866.1|1869.8|1866.8|1870.8|1867.8|1869|1866|359
1647357900000|2022-03-15 15:25:00|1869.3|1866.3|1865.1|1862.1|1869.8|1866.8|1864.8|1861.8|470
1647358200000|2022-03-15 15:30:00|1864.1|1861.1|1863.4|1860.4|1865.1|1862.1|1863.4|1860.4|570
1647358500000|2022-03-15 15:35:00|1862.8|1859.8|1863.4|1860.4|1863.8|1860.8|1861.8|1858.8|474
1647358800000|2022-03-15 15:40:00|1862.8|1859.8|1862.4|1859.4|1862.8|1859.8|1861.4|1858.4|250
1647359100000|2022-03-15 15:45:00|1863.4|1860.4|1863.4|1860.4|1866.1|1863.1|1863.1|1860.1|425
1647359400000|2022-03-15 15:50:00|1863.1|1860.1|1866.1|1863.1|1867.1|1864.1|1863.1|1860.1|297
1647359700000|2022-03-15 15:55:00|1866.8|1863.8|1868|1865|1869|1866|1865.3|1862.3|457
1647360000000|2022-03-15 16:00:00|1868.1|1865.1|1867.5|1864.5|1869|1866|1867.5|1864.5|397
1647360300000|2022-03-15 16:05:00|1868|1865|1869.8|1866.8|1871.8|1868.8|1868|1865|341
1647360600000|2022-03-15 16:10:00|1870.1|1867.1|1869.8|1866.8|1870.1|1867.1|1868.8|1865.8|238
1647360900000|2022-03-15 16:15:00|1870.8|1867.8|1870.1|1867.1|1873.8|1870.8|1870|1867|535
1647361200000|2022-03-15 16:20:00|1870|1867|1870|1867|1870.8|1867.8|1869.8|1866.8|149
1647361500000|2022-03-15 16:25:00|1870.1|1867.1|1871.5|1868.5|1873.3|1870.3|1870.1|1867.1|220
1647361800000|2022-03-15 16:30:00|1871.8|1868.8|1868.1|1865.1|1872.8|1869.8|1867.3|1864.3|480
1647362100000|2022-03-15 16:35:00|1867.3|1864.3|1870.1|1867.1|1873.8|1870.8|1867.1|1864.1|679
1647362400000|2022-03-15 16:40:00|1870|1867|1870|1867|1871.8|1868.8|1868|1865|685
1647362700000|2022-03-15 16:45:00|1870.1|1867.1|1870.1|1867.1|1870.8|1867.8|1870.1|1867.1|303
1647363000000|2022-03-15 16:50:00|1870.3|1867.3|1874.3|1871.3|1874.4|1871.4|1869.1|1866.1|2643
1647363300000|2022-03-15 16:55:00|1874.4|1871.4|1874.1|1871.1|1878.1|1875.1|1872.4|1869.4|1757
1647363600000|2022-03-15 17:00:00|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|0
1647419400000|2022-03-16 08:30:00|1878.9|1875.9|1873.1|1870.1|1879.7|1876.7|1873.1|1870.1|370
1647419700000|2022-03-16 08:35:00|1873.4|1870.4|1873.4|1870.4|1874.7|1871.7|1872.4|1869.4|212
1647420000000|2022-03-16 08:40:00|1873.2|1870.2|1874.2|1871.2|1875.2|1872.2|1872.4|1869.4|80
1647420300000|2022-03-16 08:45:00|1874.4|1871.4|1869.6|1866.6|1874.4|1871.4|1868.6|1865.6|371
1647420600000|2022-03-16 08:50:00|1869.7|1866.7|1870.4|1867.4|1870.4|1867.4|1868.4|1865.4|302
1647420900000|2022-03-16 08:55:00|1869.4|1866.4|1872.6|1869.6|1872.6|1869.6|1869.4|1866.4|137
1647421200000|2022-03-16 09:00:00|1872.9|1869.9|1874.1|1871.1|1875.1|1872.1|1872.4|1869.4|114
1647421500000|2022-03-16 09:05:00|1873.4|1870.4|1871.2|1868.2|1873.4|1870.4|1870.2|1867.2|58
1647421800000|2022-03-16 09:10:00|1871.4|1868.4|1871.1|1868.1|1872.2|1869.2|1868.9|1865.9|157
1647422100000|2022-03-16 09:15:00|1871.4|1868.4|1874.1|1871.1|1874.2|1871.2|1871.2|1868.2|77
1647422400000|2022-03-16 09:20:00|1874.2|1871.2|1875.2|1872.2|1875.2|1872.2|1873.9|1870.9|32
1647422700000|2022-03-16 09:25:00|1874.7|1871.7|1876.4|1873.4|1876.5|1873.5|1873.4|1870.4|120
1647423000000|2022-03-16 09:30:00|1875.9|1872.9|1876.4|1873.4|1878.1|1875.1|1875.9|1872.9|213
1647423300000|2022-03-16 09:35:00|1876.2|1873.2|1876.4|1873.4|1879.2|1876.2|1875.4|1872.4|179
1647423600000|2022-03-16 09:40:00|1876.2|1873.2|1872.4|1869.4|1876.4|1873.4|1871.4|1868.4|140
1647423900000|2022-03-16 09:45:00|1873.2|1870.2|1873.2|1870.2|1873.4|1870.4|1872.4|1869.4|28
1647424200000|2022-03-16 09:50:00|1873.4|1870.4|1871.4|1868.4|1874.2|1871.2|1871.4|1868.4|17
1647424500000|2022-03-16 09:55:00|1870.4|1867.4|1871.2|1868.2|1871.2|1868.2|1870.4|1867.4|40
1647424800000|2022-03-16 10:00:00|1870.1|1867.1|1870.4|1867.4|1870.4|1867.4|1868.9|1865.9|35
1647425100000|2022-03-16 10:05:00|1869.4|1866.4|1872.4|1869.4|1872.4|1869.4|1868.4|1865.4|278
1647425400000|2022-03-16 10:10:00|1872.2|1869.2|1868.4|1865.4|1872.2|1869.2|1867.4|1864.4|166
1647425700000|2022-03-16 10:15:00|1868.1|1865.1|1867.9|1864.9|1868.2|1865.2|1867.4|1864.4|54
1647426000000|2022-03-16 10:20:00|1868.2|1865.2|1862.2|1859.2|1868.4|1865.4|1859.9|1856.9|846
1647426300000|2022-03-16 10:25:00|1862.5|1859.5|1863.4|1860.4|1864.4|1861.4|1862.2|1859.2|64
1647426600000|2022-03-16 10:30:00|1863.5|1860.5|1864|1861|1865.5|1862.5|1863.5|1860.5|96
1647426900000|2022-03-16 10:35:00|1863.7|1860.7|1863.7|1860.7|1864.7|1861.7|1863.7|1860.7|18
1647427200000|2022-03-16 10:40:00|1864.4|1861.4|1865.7|1862.7|1866.5|1863.5|1864.4|1861.4|68
1647427500000|2022-03-16 10:45:00|1865.5|1862.5|1864.7|1861.7|1867.5|1864.5|1864.5|1861.5|65
1647427800000|2022-03-16 10:50:00|1864.4|1861.4|1865.7|1862.7|1865.7|1862.7|1863.5|1860.5|100
1647428100000|2022-03-16 10:55:00|1866.7|1863.7|1865.5|1862.5|1867.4|1864.4|1865.4|1862.4|60
1647428400000|2022-03-16 11:00:00|1865.7|1862.7|1866.7|1863.7|1867.5|1864.5|1864.7|1861.7|60
1647428700000|2022-03-16 11:05:00|1866.5|1863.5|1867.5|1864.5|1867.5|1864.5|1865.5|1862.5|36
1647429000000|2022-03-16 11:10:00|1867.4|1864.4|1869.4|1866.4|1869.4|1866.4|1867.4|1864.4|46
1647429300000|2022-03-16 11:15:00|1869.7|1866.7|1875.2|1872.2|1876.1|1873.1|1869.7|1866.7|219
1647429600000|2022-03-16 11:20:00|1874.2|1871.2|1873.2|1870.2|1875.7|1872.7|1873.2|1870.2|77
1647429900000|2022-03-16 11:25:00|1872.9|1869.9|1873.4|1870.4|1874.4|1871.4|1872.9|1869.9|34
1647430200000|2022-03-16 11:30:00|1872.5|1869.5|1875.2|1872.2|1875.2|1872.2|1872.4|1869.4|18
1647430500000|2022-03-16 11:35:00|1874.9|1871.9|1877.2|1874.2|1877.7|1874.7|1874.4|1871.4|102
1647430800000|2022-03-16 11:40:00|1876.7|1873.7|1875.4|1872.4|1880.1|1877.1|1874.4|1871.4|222
1647431100000|2022-03-16 11:45:00|1875.2|1872.2|1874.2|1871.2|1875.2|1872.2|1873.9|1870.9|70
1647431400000|2022-03-16 11:50:00|1873.9|1870.9|1873.1|1870.1|1874.4|1871.4|1871.2|1868.2|98
1647431700000|2022-03-16 11:55:00|1872.1|1869.1|1873.9|1870.9|1873.9|1870.9|1870.9|1867.9|51
1647432000000|2022-03-16 12:00:00|1874.1|1871.1|1874.6|1871.6|1876.1|1873.1|1874.1|1871.1|82
1647432300000|2022-03-16 12:05:00|1874.9|1871.9|1877.9|1874.9|1879.1|1876.1|1874.9|1871.9|170
1647432600000|2022-03-16 12:10:00|1878.4|1875.4|1879.7|1876.7|1879.7|1876.7|1877.9|1874.9|218
1647432900000|2022-03-16 12:15:00|1880.1|1877.1|1877.9|1874.9|1882.9|1879.9|1877.9|1874.9|381
1647433200000|2022-03-16 12:20:00|1877.1|1874.1|1876.4|1873.4|1878.1|1875.1|1876.1|1873.1|83
1647433500000|2022-03-16 12:25:00|1876.6|1873.6|1876.6|1873.6|1877.1|1874.1|1875.1|1872.1|53
1647433800000|2022-03-16 12:30:00|1877.1|1874.1|1878.4|1875.4|1880.9|1877.9|1876.7|1873.7|309
1647434100000|2022-03-16 12:35:00|1878.7|1875.7|1875.9|1872.9|1878.7|1875.7|1875.6|1872.6|35
1647434400000|2022-03-16 12:40:00|1876.1|1873.1|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|30
1647434700000|2022-03-16 12:45:00|1875.7|1872.7|1876.1|1873.1|1876.1|1873.1|1875.7|1872.7|26
1647435000000|2022-03-16 12:50:00|1875.1|1872.1|1875.7|1872.7|1876.4|1873.4|1875.1|1872.1|114
1647435300000|2022-03-16 12:55:00|1875.9|1872.9|1875.9|1872.9|1876|1873|1875|1872|49
1647435600000|2022-03-16 13:00:00|1876.7|1873.7|1876.9|1873.9|1880.4|1877.4|1876|1873|161
1647435900000|2022-03-16 13:05:00|1876.7|1873.7|1879.2|1876.2|1880.6|1877.6|1876.4|1873.4|234
1647436200000|2022-03-16 13:10:00|1878.9|1875.9|1877.7|1874.7|1879.2|1876.2|1877.7|1874.7|120
1647436500000|2022-03-16 13:15:00|1876|1873|1876|1873|1876.4|1873.4|1875|1872|52
1647436800000|2022-03-16 13:20:00|1876.2|1873.2|1872.9|1869.9|1877|1874|1872|1869|161
1647437100000|2022-03-16 13:25:00|1872.7|1869.7|1872.9|1869.9|1873.9|1870.9|1872|1869|109
1647437400000|2022-03-16 13:30:00|1873|1870|1868.7|1865.7|1873|1870|1868.5|1865.5|230
1647437700000|2022-03-16 13:35:00|1869.2|1866.2|1868|1865|1870|1867|1868|1865|35
1647438000000|2022-03-16 13:40:00|||||||||110
1647438300000|2022-03-16 13:45:00|1867|1864|1864.9|1861.9|1867|1864|1864|1861|421
1647438600000|2022-03-16 13:50:00|1864.7|1861.7|1864.7|1861.7|1865|1862|1864|1861|132
1647438900000|2022-03-16 13:55:00|1864|1861|1864.7|1861.7|1865.7|1862.7|1864|1861|157
1647439200000|2022-03-16 14:00:00|1865|1862|1863.7|1860.7|1865|1862|1863|1860|192
1647439500000|2022-03-16 14:05:00|1862|1859|1861|1858|1862|1859|1861|1858|178
1647439800000|2022-03-16 14:10:00|1860|1857|1859|1856|1860|1857|1858.7|1855.7|304
1647440100000|2022-03-16 14:15:00|1858|1855|1858|1855|1860.7|1857.7|1858|1855|172
1647440400000|2022-03-16 14:20:00|1858.7|1855.7|1858.9|1855.9|1859.7|1856.7|1858|1855|186
1647440700000|2022-03-16 14:25:00|1858.7|1855.7|1857.9|1854.9|1859|1856|1857.7|1854.7|159
1647441000000|2022-03-16 14:30:00|1858|1855|1852.7|1849.7|1858|1855|1852.4|1849.4|1039
1647441300000|2022-03-16 14:35:00|1852.4|1849.4|1853.2|1850.2|1854.7|1851.7|1852|1849|607
1647441600000|2022-03-16 14:40:00|1853|1850|1860.9|1857.9|1861.4|1858.4|1852.7|1849.7|418
1647441900000|2022-03-16 14:45:00|1860.5|1857.5|1860.7|1857.7|1863.4|1860.4|1860|1857|548
1647442200000|2022-03-16 14:50:00|1860.2|1857.2|1857.7|1854.7|1860.4|1857.4|1857.7|1854.7|133
1647442500000|2022-03-16 14:55:00|1857.6|1854.6|1858.2|1855.2|1859.4|1856.4|1857.4|1854.4|146
1647442800000|2022-03-16 15:00:00|1858.4|1855.4|1860.4|1857.4|1860.4|1857.4|1856.7|1853.7|397
1647443100000|2022-03-16 15:05:00|1860.2|1857.2|1860.4|1857.4|1860.4|1857.4|1859.4|1856.4|122
1647443400000|2022-03-16 15:10:00|1859.5|1856.5|1858.4|1855.4|1860.4|1857.4|1857.9|1854.9|142
1647443700000|2022-03-16 15:15:00|1858.7|1855.7|1860.9|1857.9|1861.4|1858.4|1858.4|1855.4|194
1647444000000|2022-03-16 15:20:00|1861.4|1858.4|1858.4|1855.4|1861.4|1858.4|1858.4|1855.4|163
1647444300000|2022-03-16 15:25:00|1858.7|1855.7|1858.4|1855.4|1859.4|1856.4|1858.4|1855.4|189
1647444600000|2022-03-16 15:30:00|1858.2|1855.2|1856.4|1853.4|1858.2|1855.2|1856.4|1853.4|83
1647444900000|2022-03-16 15:35:00|1856.7|1853.7|1856.4|1853.4|1857.4|1854.4|1856.4|1853.4|130
1647445200000|2022-03-16 15:40:00|1856.5|1853.5|1856.4|1853.4|1856.5|1853.5|1856.4|1853.4|55
1647445500000|2022-03-16 15:45:00|1856|1853|1856.7|1853.7|1857.4|1854.4|1855.4|1852.4|175
1647445800000|2022-03-16 15:50:00|1856.5|1853.5|1857.4|1854.4|1857.5|1854.5|1855.7|1852.7|132
1647446100000|2022-03-16 15:55:00|1857|1854|1857.4|1854.4|1857.4|1854.4|1856.5|1853.5|523
1647446400000|2022-03-16 16:00:00|1856.7|1853.7|1856.5|1853.5|1857.4|1854.4|1856.4|1853.4|97
1647446700000|2022-03-16 16:05:00|1856.4|1853.4|1856.4|1853.4|1856.7|1853.7|1856.4|1853.4|115
1647447000000|2022-03-16 16:10:00|1855.7|1852.7|1855.4|1852.4|1855.7|1852.7|1855.4|1852.4|128
1647447300000|2022-03-16 16:15:00|1854.7|1851.7|1854.4|1851.4|1854.7|1851.7|1853.5|1850.5|320
1647447600000|2022-03-16 16:20:00|1854|1851|1853.4|1850.4|1854.4|1851.4|1853.4|1850.4|178
1647447900000|2022-03-16 16:25:00|1852.7|1849.7|1852.4|1849.4|1853.4|1850.4|1852|1849|246
1647448200000|2022-03-16 16:30:00|1852|1849|1851.7|1848.7|1852.4|1849.4|1850.7|1847.7|316
1647448500000|2022-03-16 16:35:00|||||||||170
1647448800000|2022-03-16 16:40:00|1851.4|1848.4|1852.7|1849.7|1852.7|1849.7|1850.7|1847.7|197
1647449100000|2022-03-16 16:45:00|1852.5|1849.5|1855.7|1852.7|1855.7|1852.7|1852.5|1849.5|289
1647449400000|2022-03-16 16:50:00|1856.4|1853.4|1854.4|1851.4|1859.2|1856.2|1853.4|1850.4|1846
1647449700000|2022-03-16 16:55:00|1855.2|1852.2|1854.7|1851.7|1856.7|1853.7|1854.4|1851.4|1056
1647505800000|2022-03-17 08:30:00|1863|1860|1855.6|1852.6|1863.5|1860.5|1855.6|1852.6|445
1647506100000|2022-03-17 08:35:00|1855|1852|1857.3|1854.3|1859.3|1856.3|1854.6|1851.6|201
1647506400000|2022-03-17 08:40:00|1857.6|1854.6|1867.9|1864.9|1867.9|1864.9|1857.3|1854.3|504
1647506700000|2022-03-17 08:45:00|1867.3|1864.3|1873.9|1870.9|1879.6|1876.6|1866.9|1863.9|1093
1647507000000|2022-03-17 08:50:00|1873.8|1870.8|1874.6|1871.6|1875.6|1872.6|1872.8|1869.8|87
1647507300000|2022-03-17 08:55:00|1874.3|1871.3|1875.9|1872.9|1875.9|1872.9|1872.4|1869.4|215
1647507600000|2022-03-17 09:00:00|1876.1|1873.1|1877.1|1874.1|1878.3|1875.3|1875.1|1872.1|317
1647507900000|2022-03-17 09:05:00|1876.9|1873.9|1878.9|1875.9|1879.1|1876.1|1876.4|1873.4|66
1647508200000|2022-03-17 09:10:00|1879.1|1876.1|1884.9|1881.9|1888.6|1885.6|1879.1|1876.1|445
1647508500000|2022-03-17 09:15:00|1885.1|1882.1|1885.1|1882.1|1887.1|1884.1|1883.3|1880.3|203
1647508800000|2022-03-17 09:20:00|1885.3|1882.3|1882.3|1879.3|1885.3|1882.3|1882.1|1879.1|207
1647509100000|2022-03-17 09:25:00|1882.6|1879.6|1889.6|1886.6|1890.6|1887.6|1882.1|1879.1|426
1647509400000|2022-03-17 09:30:00|1888.8|1885.8|1888.8|1885.8|1894.3|1891.3|1887.6|1884.6|455
1647509700000|2022-03-17 09:35:00|1888.9|1885.9|1892.6|1889.6|1892.6|1889.6|1887.6|1884.6|187
1647510000000|2022-03-17 09:40:00|1892.8|1889.8|1892.6|1889.6|1892.8|1889.8|1889.1|1886.1|156
1647510300000|2022-03-17 09:45:00|1892.3|1889.3|1892.4|1889.4|1893.6|1890.6|1891.6|1888.6|90
1647510600000|2022-03-17 09:50:00|1892.6|1889.6|1892.4|1889.4|1894.6|1891.6|1892.1|1889.1|103
1647510900000|2022-03-17 09:55:00|1893.3|1890.3|1883.6|1880.6|1893.3|1890.3|1883.3|1880.3|234
1647511200000|2022-03-17 10:00:00|1883.3|1880.3|1886.9|1883.9|1887.1|1884.1|1883.3|1880.3|65
1647511500000|2022-03-17 10:05:00|1887.9|1884.9|1888.1|1885.1|1888.1|1885.1|1887.9|1884.9|27
1647511800000|2022-03-17 10:10:00|1887.8|1884.8|1885.4|1882.4|1887.9|1884.9|1885.1|1882.1|77
1647512100000|2022-03-17 10:15:00|1885.1|1882.1|1883.9|1880.9|1885.1|1882.1|1883.9|1880.9|37
1647512400000|2022-03-17 10:20:00|1882.9|1879.9|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|60
1647512700000|2022-03-17 10:25:00|1882.4|1879.4|1885.9|1882.9|1886.1|1883.1|1882.4|1879.4|53
1647513000000|2022-03-17 10:30:00|1885.8|1882.8|1884.9|1881.9|1885.8|1882.8|1882.9|1879.9|29
1647513300000|2022-03-17 10:35:00|1884.4|1881.4|1882.1|1879.1|1885.4|1882.4|1881.3|1878.3|105
1647513600000|2022-03-17 10:40:00|1881.9|1878.9|1882.1|1879.1|1882.1|1879.1|1881.9|1878.9|4
1647513900000|2022-03-17 10:45:00|1881.9|1878.9|1881.9|1878.9|1882.1|1879.1|1881.1|1878.1|21
1647514200000|2022-03-17 10:50:00|1881.6|1878.6|1881.9|1878.9|1882.3|1879.3|1881.1|1878.1|27
1647514500000|2022-03-17 10:55:00|1881.4|1878.4|1881.9|1878.9|1882.9|1879.9|1880.9|1877.9|47
1647514800000|2022-03-17 11:00:00|1881.3|1878.3|1878.9|1875.9|1881.3|1878.3|1875.3|1872.3|212
1647515100000|2022-03-17 11:05:00|1879.1|1876.1|1878.1|1875.1|1879.1|1876.1|1877.6|1874.6|59
1647515400000|2022-03-17 11:10:00|1877.9|1874.9|1877.9|1874.9|1878.3|1875.3|1876.9|1873.9|79
1647515700000|2022-03-17 11:15:00|1878.1|1875.1|1878.1|1875.1|1878.1|1875.1|1877.1|1874.1|90
1647516000000|2022-03-17 11:20:00|1878.9|1875.9|1880.1|1877.1|1881.9|1878.9|1878.9|1875.9|85
1647516300000|2022-03-17 11:25:00|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|1878.9|1875.9|33
1647516600000|2022-03-17 11:30:00|1880.9|1877.9|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|56
1647516900000|2022-03-17 11:35:00|1880.1|1877.1|1880.9|1877.9|1882.6|1879.6|1880.1|1877.1|57
1647517200000|2022-03-17 11:40:00|1880.8|1877.8|1880.9|1877.9|1881.3|1878.3|1879.1|1876.1|69
1647517500000|2022-03-17 11:45:00|1879.9|1876.9|1878.1|1875.1|1879.9|1876.9|1878.1|1875.1|48
1647517800000|2022-03-17 11:50:00|1878.8|1875.8|1877.1|1874.1|1879.6|1876.6|1876.9|1873.9|44
1647518100000|2022-03-17 11:55:00|1876.9|1873.9|1879.6|1876.6|1879.6|1876.6|1876.8|1873.8|170
1647518400000|2022-03-17 12:00:00|1879.1|1876.1|1881.8|1878.8|1882.3|1879.3|1878.8|1875.8|151
1647518700000|2022-03-17 12:05:00|1881.6|1878.6|1878.6|1875.6|1881.6|1878.6|1874.9|1871.9|198
1647519000000|2022-03-17 12:10:00|1878.3|1875.3|1873.6|1870.6|1878.6|1875.6|1872.6|1869.6|508
1647519300000|2022-03-17 12:15:00|1873.8|1870.8|1875.6|1872.6|1875.6|1872.6|1872.8|1869.8|105
1647519600000|2022-03-17 12:20:00|1875.2|1872.2|1873.6|1870.6|1875.2|1872.2|1872.6|1869.6|118
1647519900000|2022-03-17 12:25:00|1872.8|1869.8|1876.2|1873.2|1876.4|1873.4|1871.6|1868.6|323
1647520200000|2022-03-17 12:30:00|1876.4|1873.4|1877.2|1874.2|1877.2|1874.2|1876.2|1873.2|318
1647520500000|2022-03-17 12:35:00|1876.7|1873.7|1874.4|1871.4|1876.7|1873.7|1873.6|1870.6|72
1647520800000|2022-03-17 12:40:00|1874.2|1871.2|1876.2|1873.2|1876.2|1873.2|1872.6|1869.6|141
1647521100000|2022-03-17 12:45:00|1875.4|1872.4|1871.6|1868.6|1875.6|1872.6|1871.4|1868.4|121
1647521400000|2022-03-17 12:50:00|1871.4|1868.4|1875.4|1872.4|1876.2|1873.2|1870.6|1867.6|159
1647521700000|2022-03-17 12:55:00|1875.2|1872.2|1873.6|1870.6|1880.2|1877.2|1871.8|1868.8|409
1647522000000|2022-03-17 13:00:00|1874.6|1871.6|1876.4|1873.4|1876.6|1873.6|1873.6|1870.6|285
1647522300000|2022-03-17 13:05:00|1876.2|1873.2|1875.6|1872.6|1876.2|1873.2|1873.2|1870.2|167
1647522600000|2022-03-17 13:10:00|1875.4|1872.4|1875.6|1872.6|1876.6|1873.6|1874.6|1871.6|80
1647522900000|2022-03-17 13:15:00|1874.9|1871.9|1876.6|1873.6|1876.6|1873.6|1874.4|1871.4|111
1647523200000|2022-03-17 13:20:00|1876.4|1873.4|1873.6|1870.6|1876.4|1873.4|1873.6|1870.6|98
1647523500000|2022-03-17 13:25:00|1874.6|1871.6|1874.6|1871.6|1875.6|1872.6|1871.7|1868.7|116
1647523800000|2022-03-17 13:30:00|1875.6|1872.6|1877.6|1874.6|1878.6|1875.6|1874.6|1871.6|285
1647524100000|2022-03-17 13:35:00|1878.6|1875.6|1876.6|1873.6|1879.6|1876.6|1876.1|1873.1|160
1647524400000|2022-03-17 13:40:00|1875.6|1872.6|1875.6|1872.6|1877.4|1874.4|1875.6|1872.6|123
1647524700000|2022-03-17 13:45:00|1874.6|1871.6|1872.6|1869.6|1874.6|1871.6|1871.6|1868.6|144
1647525000000|2022-03-17 13:50:00|1872.9|1869.9|1873.4|1870.4|1873.6|1870.6|1872.6|1869.6|131
1647525300000|2022-03-17 13:55:00|1872.6|1869.6|1873.6|1870.6|1875.4|1872.4|1872.6|1869.6|185
1647525600000|2022-03-17 14:00:00|1874.2|1871.2|1871.2|1868.2|1874.4|1871.4|1870.6|1867.6|182
1647525900000|2022-03-17 14:05:00|1871.6|1868.6|1870.6|1867.6|1871.6|1868.6|1870.6|1867.6|125
1647526200000|2022-03-17 14:10:00|1871.6|1868.6|1875.6|1872.6|1875.6|1872.6|1871.6|1868.6|273
1647526500000|2022-03-17 14:15:00|1875.4|1872.4|1874.9|1871.9|1876.6|1873.6|1874.6|1871.6|177
1647526800000|2022-03-17 14:20:00|1874.6|1871.6|1876.9|1873.9|1876.9|1873.9|1872.6|1869.6|254
1647527100000|2022-03-17 14:25:00|1876.6|1873.6|1876.2|1873.2|1877.4|1874.4|1875.6|1872.6|382
1647527400000|2022-03-17 14:30:00|1877.2|1874.2|1879.4|1876.4|1880.2|1877.2|1876.9|1873.9|176
1647527700000|2022-03-17 14:35:00|1879.2|1876.2|1881.2|1878.2|1884.2|1881.2|1879.2|1876.2|454
1647528000000|2022-03-17 14:40:00|1880.4|1877.4|1880.4|1877.4|1881.2|1878.2|1879.2|1876.2|635
1647528300000|2022-03-17 14:45:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1878.2|1875.2|184
1647528600000|2022-03-17 14:50:00|1878.6|1875.6|1879.2|1876.2|1879.2|1876.2|1878.2|1875.2|138
1647528900000|2022-03-17 14:55:00|1878.6|1875.6|1881.2|1878.2|1881.4|1878.4|1876.6|1873.6|247
1647529200000|2022-03-17 15:00:00|1882.2|1879.2|1884.2|1881.2|1884.2|1881.2|1882.2|1879.2|410
1647529500000|2022-03-17 15:05:00|1883.6|1880.6|1883.2|1880.2|1883.6|1880.6|1883.2|1880.2|91
1647529800000|2022-03-17 15:10:00|1882.2|1879.2|1882.6|1879.6|1883.9|1880.9|1881.2|1878.2|212
1647530100000|2022-03-17 15:15:00|1882.9|1879.9|1883.2|1880.2|1883.2|1880.2|1882.9|1879.9|110
1647530400000|2022-03-17 15:20:00|1882.2|1879.2|1881.2|1878.2|1883.2|1880.2|1881.2|1878.2|123
1647530700000|2022-03-17 15:25:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|165
1647531000000|2022-03-17 15:30:00|1878.2|1875.2|1877.2|1874.2|1878.2|1875.2|1875.2|1872.2|218
1647531300000|2022-03-17 15:35:00|1876.6|1873.6|1878.2|1875.2|1878.2|1875.2|1876.4|1873.4|87
1647531600000|2022-03-17 15:40:00|1878.9|1875.9|1881.2|1878.2|1881.2|1878.2|1878.9|1875.9|103
1647531900000|2022-03-17 15:45:00|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|1881.4|1878.4|77
1647532200000|2022-03-17 15:50:00|1881.9|1878.9|1881.2|1878.2|1881.9|1878.9|1880.2|1877.2|56
1647532500000|2022-03-17 15:55:00|1882.2|1879.2|1882.4|1879.4|1883.2|1880.2|1882.2|1879.2|261
1647532800000|2022-03-17 16:00:00|1882.2|1879.2|1883.6|1880.6|1885.2|1882.2|1882.2|1879.2|374
1647533100000|2022-03-17 16:05:00|1882.6|1879.6|1880.7|1877.7|1882.7|1879.7|1880.2|1877.2|166
1647533400000|2022-03-17 16:10:00|1880.6|1877.6|1880.7|1877.7|1881.6|1878.6|1880.6|1877.6|108
1647533700000|2022-03-17 16:15:00|1880.9|1877.9|1881.6|1878.6|1881.6|1878.6|1880.6|1877.6|68
1647534000000|2022-03-17 16:20:00|1881.7|1878.7|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|93
1647534300000|2022-03-17 16:25:00|1882.9|1879.9|1880.6|1877.6|1883.6|1880.6|1880.6|1877.6|155
1647534600000|2022-03-17 16:30:00|1879.7|1876.7|1879.1|1876.1|1880.6|1877.6|1878.6|1875.6|121
1647534900000|2022-03-17 16:35:00|1879.6|1876.6|1877.6|1874.6|1880.6|1877.6|1877.6|1874.6|156
1647535200000|2022-03-17 16:40:00|1876.7|1873.7|1876.7|1873.7|1876.7|1873.7|1876.6|1873.6|116
1647535500000|2022-03-17 16:45:00|1876.6|1873.6|1871.1|1868.1|1876.6|1873.6|1869.2|1866.2|802
1647535800000|2022-03-17 16:50:00|1870.2|1867.2|1868.2|1865.2|1872.2|1869.2|1867.2|1864.2|1542
1647536100000|2022-03-17 16:55:00|1868.9|1865.9|1872.7|1869.7|1873.4|1870.4|1866.6|1863.6|809
1647592200000|2022-03-18 08:30:00|1870.3|1867.3|1870.3|1867.3|1871.3|1868.3|1865.3|1862.3|157
1647592500000|2022-03-18 08:35:00|1869.3|1866.3|1868.3|1865.3|1869.3|1866.3|1864.3|1861.3|191
1647592800000|2022-03-18 08:40:00|1869|1866|1866.5|1863.5|1869.2|1866.2|1866.5|1863.5|44
1647593100000|2022-03-18 08:45:00|1866.8|1863.8|1865.2|1862.2|1868.3|1865.3|1864.5|1861.5|210
1647593400000|2022-03-18 08:50:00|1864.8|1861.8|1863.3|1860.3|1865.2|1862.2|1860.5|1857.5|280
1647593700000|2022-03-18 08:55:00|1862.7|1859.7|1859.5|1856.5|1862.7|1859.7|1859.5|1856.5|84
1647594000000|2022-03-18 09:00:00|1858.8|1855.8|1857.5|1854.5|1860.2|1857.2|1856.5|1853.5|151
1647594300000|2022-03-18 09:05:00|1857.3|1854.3|1858.3|1855.3|1858.5|1855.5|1856.5|1853.5|81
1647594600000|2022-03-18 09:10:00|1858.2|1855.2|1856.5|1853.5|1858.3|1855.3|1856.5|1853.5|19
1647594900000|2022-03-18 09:15:00|1857.2|1854.2|1857.2|1854.2|1858.5|1855.5|1856.5|1853.5|57
1647595200000|2022-03-18 09:20:00|1857.8|1854.8|1857.7|1854.7|1858.5|1855.5|1857.3|1854.3|122
1647595500000|2022-03-18 09:25:00|1857.3|1854.3|1858.3|1855.3|1860.2|1857.2|1857.3|1854.3|39
1647595800000|2022-03-18 09:30:00|1858.2|1855.2|1858.1|1855.1|1858.5|1855.5|1857.5|1854.5|25
1647596100000|2022-03-18 09:35:00|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|1858.1|1855.1|15
1647596400000|2022-03-18 09:40:00|1858.5|1855.5|1859.1|1856.1|1859.1|1856.1|1858.5|1855.5|11
1647596700000|2022-03-18 09:45:00|1859.3|1856.3|1863.5|1860.5|1864.3|1861.3|1859.3|1856.3|145
1647597000000|2022-03-18 09:50:00|1863.1|1860.1|1864.5|1861.5|1864.5|1861.5|1861.3|1858.3|102
1647597300000|2022-03-18 09:55:00|1864.2|1861.2|1864.5|1861.5|1865.5|1862.5|1863.5|1860.5|50
1647597600000|2022-03-18 10:00:00|1865.5|1862.5|1869.1|1866.1|1869.8|1866.8|1864.5|1861.5|187
1647597900000|2022-03-18 10:05:00|1868.5|1865.5|1869.5|1866.5|1870.1|1867.1|1868.5|1865.5|38
1647598200000|2022-03-18 10:10:00|1869.3|1866.3|1871.1|1868.1|1871.5|1868.5|1869.3|1866.3|74
1647598500000|2022-03-18 10:15:00|1870.3|1867.3|1870.5|1867.5|1870.5|1867.5|1869.5|1866.5|31
1647598800000|2022-03-18 10:20:00|1870.3|1867.3|1869.5|1866.5|1870.3|1867.3|1868.5|1865.5|38
1647599100000|2022-03-18 10:25:00|1870.5|1867.5|1871.1|1868.1|1871.3|1868.3|1870.5|1867.5|18
1647599400000|2022-03-18 10:30:00|1870.5|1867.5|1870.3|1867.3|1871.5|1868.5|1869.7|1866.7|109
1647599700000|2022-03-18 10:35:00|1869.8|1866.8|1866.8|1863.8|1869.8|1866.8|1866.3|1863.3|28
1647600000000|2022-03-18 10:40:00|1867.3|1864.3|1867.1|1864.1|1867.6|1864.6|1866.3|1863.3|96
1647600300000|2022-03-18 10:45:00|1867.8|1864.8|1867.1|1864.1|1868.1|1865.1|1867.1|1864.1|2
1647600600000|2022-03-18 10:50:00|1867.5|1864.5|1866.1|1863.1|1867.5|1864.5|1866.1|1863.1|7
1647600900000|2022-03-18 10:55:00|1866|1863|1866.3|1863.3|1867.1|1864.1|1865.1|1862.1|22
1647601200000|2022-03-18 11:00:00|1866.1|1863.1|1866.1|1863.1|1867.3|1864.3|1866.1|1863.1|11
1647601500000|2022-03-18 11:05:00|1866.5|1863.5|1866.3|1863.3|1866.6|1863.6|1866.1|1863.1|13
1647601800000|2022-03-18 11:10:00|1866.1|1863.1|1866.1|1863.1|1866.3|1863.3|1865.5|1862.5|5
1647602100000|2022-03-18 11:15:00|1866.3|1863.3|1866.3|1863.3|1866.3|1863.3|1865.1|1862.1|31
1647602400000|2022-03-18 11:20:00|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1
1647602700000|2022-03-18 11:25:00|1866.3|1863.3|1867.3|1864.3|1867.3|1864.3|1866.3|1863.3|40
1647603000000|2022-03-18 11:30:00|1867.5|1864.5|1866.3|1863.3|1868.1|1865.1|1866.3|1863.3|11
1647603300000|2022-03-18 11:35:00|1866.5|1863.5|1870.1|1867.1|1871.8|1868.8|1866.5|1863.5|385
1647603600000|2022-03-18 11:40:00|1869.8|1866.8|1868|1865|1869.8|1866.8|1866.6|1863.6|46
1647603900000|2022-03-18 11:45:00|1868.6|1865.6|1870.6|1867.6|1870.8|1867.8|1868.3|1865.3|67
1647604200000|2022-03-18 11:50:00|1870.8|1867.8|1869.8|1866.8|1872.4|1869.4|1869.8|1866.8|122
1647604500000|2022-03-18 11:55:00|1869|1866|1871.8|1868.8|1872|1869|1868.1|1865.1|93
1647604800000|2022-03-18 12:00:00|1871.4|1868.4|1866|1863|1872.1|1869.1|1865|1862|100
1647605100000|2022-03-18 12:05:00|1865.8|1862.8|1869.4|1866.4|1869.4|1866.4|1864.8|1861.8|86
1647605400000|2022-03-18 12:10:00|1868.8|1865.8|1868.8|1865.8|1870.4|1867.4|1868.8|1865.8|117
1647605700000|2022-03-18 12:15:00|1869.8|1866.8|1870.8|1867.8|1871.6|1868.6|1869.8|1866.8|106
1647606000000|2022-03-18 12:20:00|1870.6|1867.6|1869.1|1866.1|1870.6|1867.6|1868.1|1865.1|147
1647606300000|2022-03-18 12:25:00|1868.8|1865.8|1868.1|1865.1|1868.8|1865.8|1867.1|1864.1|75
1647606600000|2022-03-18 12:30:00|1867.1|1864.1|1867.5|1864.5|1868.1|1865.1|1866.5|1863.5|272
1647606900000|2022-03-18 12:35:00|1867.1|1864.1|1868.1|1865.1|1869.1|1866.1|1866.5|1863.5|112
1647607200000|2022-03-18 12:40:00|1868.3|1865.3|1868.3|1865.3|1869.3|1866.3|1868.1|1865.1|51
1647607500000|2022-03-18 12:45:00|1868.1|1865.1|1866.5|1863.5|1868.1|1865.1|1865.5|1862.5|379
1647607800000|2022-03-18 12:50:00|1867|1864|1867.5|1864.5|1868.5|1865.5|1866.8|1863.8|122
1647608100000|2022-03-18 12:55:00|1867.8|1864.8|1866.5|1863.5|1867.8|1864.8|1866.5|1863.5|42
1647608400000|2022-03-18 13:00:00|1867.1|1864.1|1867.3|1864.3|1868.1|1865.1|1866.5|1863.5|194
1647608700000|2022-03-18 13:05:00|1867.1|1864.1|1865.5|1862.5|1867.3|1864.3|1864.5|1861.5|197
1647609000000|2022-03-18 13:10:00|1864.5|1861.5|1867.1|1864.1|1867.3|1864.3|1864.5|1861.5|166
1647609300000|2022-03-18 13:15:00|1867.3|1864.3|1870.1|1867.1|1870.1|1867.1|1867.1|1864.1|86
1647609600000|2022-03-18 13:20:00|1871.1|1868.1|1870.9|1867.9|1872.8|1869.8|1870.9|1867.9|164
1647609900000|2022-03-18 13:25:00|1871.8|1868.8|1872.8|1869.8|1872.8|1869.8|1871.8|1868.8|73
1647610200000|2022-03-18 13:30:00|1873.8|1870.8|1872.8|1869.8|1873.8|1870.8|1871.8|1868.8|213
1647610500000|2022-03-18 13:35:00|1872.4|1869.4|1872.8|1869.8|1873.1|1870.1|1872.4|1869.4|54
1647610800000|2022-03-18 13:40:00|||||||||32
1647611100000|2022-03-18 13:45:00|1873.1|1870.1|1872.4|1869.4|1875.4|1872.4|1872.4|1869.4|577
1647611400000|2022-03-18 13:50:00|1870.9|1867.9|1870.6|1867.6|1870.9|1867.9|1866.6|1863.6|344
1647611700000|2022-03-18 13:55:00|1870.4|1867.4|1871.4|1868.4|1872.4|1869.4|1870.4|1867.4|106
1647612000000|2022-03-18 14:00:00|1872.4|1869.4|1872.4|1869.4|1872.4|1869.4|1871.4|1868.4|225
1647612300000|2022-03-18 14:05:00|1871.6|1868.6|1873.9|1870.9|1874.4|1871.4|1870.4|1867.4|200
1647612600000|2022-03-18 14:10:00|1874.4|1871.4|1873.4|1870.4|1875.4|1872.4|1872.8|1869.8|165
1647612900000|2022-03-18 14:15:00|1873.6|1870.6|1871.4|1868.4|1875.4|1872.4|1871.4|1868.4|127
1647613200000|2022-03-18 14:20:00|1872|1869|1875.6|1872.6|1875.6|1872.6|1871.9|1868.9|96
1647613500000|2022-03-18 14:25:00|1875.8|1872.8|1881|1878|1881.7|1878.7|1875.4|1872.4|338
1647613800000|2022-03-18 14:30:00|1882|1879|1887|1884|1887|1884|1882|1879|944
1647614100000|2022-03-18 14:35:00|1889|1886|1890.7|1887.7|1891.7|1888.7|1889|1886|530
1647614400000|2022-03-18 14:40:00|1890.9|1887.9|1888.2|1885.2|1893.7|1890.7|1888|1885|412
1647614700000|2022-03-18 14:45:00|1888|1885|1885|1882|1889|1886|1885|1882|435
1647615000000|2022-03-18 14:50:00|1884.2|1881.2|1888|1885|1888.2|1885.2|1884|1881|139
1647615300000|2022-03-18 14:55:00|1888.4|1885.4|1887|1884|1888.4|1885.4|1886|1883|284
1647615600000|2022-03-18 15:00:00|1888|1885|1887|1884|1889|1886|1887|1884|286
1647615900000|2022-03-18 15:05:00|1888|1885|1889|1886|1889|1886|1887.5|1884.5|263
1647616200000|2022-03-18 15:10:00|1888.2|1885.2|1890.4|1887.4|1890.7|1887.7|1888|1885|116
1647616500000|2022-03-18 15:15:00|1890|1887|1891.7|1888.7|1892.7|1889.7|1890|1887|282
1647616800000|2022-03-18 15:20:00|1891.9|1888.9|1890|1887|1891.9|1888.9|1889.9|1886.9|298
1647617100000|2022-03-18 15:25:00|1891|1888|1891.7|1888.7|1891.9|1888.9|1890.9|1887.9|165
1647617400000|2022-03-18 15:30:00|1892.7|1889.7|1891|1888|1893.7|1890.7|1891|1888|465
1647617700000|2022-03-18 15:35:00|1890.7|1887.7|1893|1890|1893|1890|1890|1887|303
1647618000000|2022-03-18 15:40:00|1892.7|1889.7|1893.7|1890.7|1893.7|1890.7|1892.4|1889.4|66
1647618300000|2022-03-18 15:45:00|1894.7|1891.7|1894.7|1891.7|1895.7|1892.7|1894.7|1891.7|201
1647618600000|2022-03-18 15:50:00|1893.9|1890.9|1891.9|1888.9|1893.9|1890.9|1891.9|1888.9|168
1647618900000|2022-03-18 15:55:00|1891.8|1888.8|1892|1889|1892.7|1889.7|1890.8|1887.8|153
1647619200000|2022-03-18 16:00:00|1891.8|1888.8|1891.2|1888.2|1892|1889|1890.2|1887.2|167
1647619500000|2022-03-18 16:05:00|1891|1888|1891|1888|1893|1890|1890.4|1887.4|115
1647619800000|2022-03-18 16:10:00|1891.4|1888.4|1895.7|1892.7|1895.7|1892.7|1891.4|1888.4|451
1647620100000|2022-03-18 16:15:00|1896|1893|1894|1891|1896.7|1893.7|1894|1891|348
1647620400000|2022-03-18 16:20:00|1894.2|1891.2|1895|1892|1895|1892|1894|1891|131
1647620700000|2022-03-18 16:25:00|1894.4|1891.4|1889.2|1886.2|1895|1892|1889.2|1886.2|257
1647621000000|2022-03-18 16:30:00|1890|1887|1894|1891|1894|1891|1890|1887|290
1647621300000|2022-03-18 16:35:00|1893.5|1890.5|1895|1892|1895|1892|1892|1889|299
1647621600000|2022-03-18 16:40:00|1894.5|1891.5|1893.8|1890.8|1895|1892|1893.7|1890.7|422
1647621900000|2022-03-18 16:45:00|1894.2|1891.2|1894.7|1891.7|1894.8|1891.8|1894.2|1891.2|197
1647622200000|2022-03-18 16:50:00|1894.8|1891.8|1890.7|1887.7|1895.7|1892.7|1884.4|1881.4|1685
1647622500000|2022-03-18 16:55:00|1891.2|1888.2|1891.3|1888.3|1894.2|1891.2|1890.8|1887.8|700
1647851400000|2022-03-21 08:30:00|1902.9|1899.9|1902.1|1899.1|1902.9|1899.9|1898.7|1895.7|254
1647851700000|2022-03-21 08:35:00|1901.7|1898.7|1909.2|1906.2|1910.3|1907.3|1901.7|1898.7|529
1647852000000|2022-03-21 08:40:00|1908.9|1905.9|1907.9|1904.9|1909.7|1906.7|1907.9|1904.9|124
1647852300000|2022-03-21 08:45:00|1908.1|1905.1|1912.7|1909.7|1912.7|1909.7|1908.1|1905.1|332
1647852600000|2022-03-21 08:50:00|1912.2|1909.2|1915.3|1912.3|1915.3|1912.3|1911.9|1908.9|196
1647852900000|2022-03-21 08:55:00|1915|1912|1910|1907|1915.3|1912.3|1909.3|1906.3|102
1647853200000|2022-03-21 09:00:00|1909.7|1906.7|1909.3|1906.3|1910.5|1907.5|1908.7|1905.7|72
1647853500000|2022-03-21 09:05:00|1910|1907|1909.5|1906.5|1910.5|1907.5|1908.7|1905.7|142
1647853800000|2022-03-21 09:10:00|1909.3|1906.3|1907.5|1904.5|1909.5|1906.5|1907.3|1904.3|43
1647854100000|2022-03-21 09:15:00|1908.5|1905.5|1907.7|1904.7|1908.5|1905.5|1906.7|1903.7|226
1647854400000|2022-03-21 09:20:00|1908.7|1905.7|1908.7|1905.7|1908.7|1905.7|1907.7|1904.7|92
1647854700000|2022-03-21 09:25:00|1908.5|1905.5|1905.9|1902.9|1908.5|1905.5|1904.1|1901.1|121
1647855000000|2022-03-21 09:30:00|1905.4|1902.4|1909.7|1906.7|1910|1907|1905.1|1902.1|135
1647855300000|2022-03-21 09:35:00|1909.5|1906.5|1907.7|1904.7|1912.3|1909.3|1906.9|1903.9|231
1647855600000|2022-03-21 09:40:00|1907.9|1904.9|1908.9|1905.9|1908.9|1905.9|1906.9|1903.9|33
1647855900000|2022-03-21 09:45:00|1908.7|1905.7|1910.4|1907.4|1911.7|1908.7|1907.4|1904.4|103
1647856200000|2022-03-21 09:50:00|1910.1|1907.1|1908.7|1905.7|1910.1|1907.1|1906.7|1903.7|59
1647856500000|2022-03-21 09:55:00|1908.4|1905.4|1908.9|1905.9|1910|1907|1906.9|1903.9|47
1647856800000|2022-03-21 10:00:00|1908.7|1905.7|1907.9|1904.9|1908.7|1905.7|1907.9|1904.9|28
1647857100000|2022-03-21 10:05:00|1907.7|1904.7|1909.7|1906.7|1909.7|1906.7|1907.7|1904.7|14
1647857400000|2022-03-21 10:10:00|1909.9|1906.9|1910.9|1907.9|1911.5|1908.5|1909.7|1906.7|195
1647857700000|2022-03-21 10:15:00|1910.7|1907.7|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|136
1647858000000|2022-03-21 10:20:00|1910.7|1907.7|1909.7|1906.7|1910.7|1907.7|1908.9|1905.9|38
1647858300000|2022-03-21 10:25:00|1909.9|1906.9|1909.7|1906.7|1910.7|1907.7|1909.7|1906.7|30
1647858600000|2022-03-21 10:30:00|1908.9|1905.9|1908.7|1905.7|1908.9|1905.9|1907.7|1904.7|23
1647858900000|2022-03-21 10:35:00|1908.9|1905.9|1909.7|1906.7|1909.9|1906.9|1908.9|1905.9|37
1647859200000|2022-03-21 10:40:00|1909.1|1906.1|1910.7|1907.7|1910.7|1907.7|1908.7|1905.7|70
1647859500000|2022-03-21 10:45:00|1909.7|1906.7|1908.7|1905.7|1910.7|1907.7|1908.7|1905.7|160
1647859800000|2022-03-21 10:50:00|1909|1906|1908.7|1905.7|1909.3|1906.3|1908.7|1905.7|60
1647860100000|2022-03-21 10:55:00|1909.3|1906.3|1910.3|1907.3|1910.3|1907.3|1908.7|1905.7|41
1647860400000|2022-03-21 11:00:00|1909.3|1906.3|1908.3|1905.3|1909.3|1906.3|1908.3|1905.3|83
1647860700000|2022-03-21 11:05:00|||||||||19
1647861000000|2022-03-21 11:10:00|1909.3|1906.3|1911.3|1908.3|1911.3|1908.3|1909.3|1906.3|108
1647861300000|2022-03-21 11:15:00|1911.5|1908.5|1910.3|1907.3|1912.3|1909.3|1910.3|1907.3|46
1647861600000|2022-03-21 11:20:00|1909.3|1906.3|1907.5|1904.5|1909.3|1906.3|1907.3|1904.3|56
1647861900000|2022-03-21 11:25:00|1908|1905|1908.3|1905.3|1909.5|1906.5|1907.7|1904.7|119
1647862200000|2022-03-21 11:30:00|1907.3|1904.3|1910.7|1907.7|1910.7|1907.7|1907.3|1904.3|306
1647862500000|2022-03-21 11:35:00|1912.3|1909.3|1913|1910|1913|1910|1911.5|1908.5|59
1647862800000|2022-03-21 11:40:00|1912.7|1909.7|1913|1910|1913.5|1910.5|1912.5|1909.5|38
1647863100000|2022-03-21 11:45:00|1913.3|1910.3|1911.5|1908.5|1913.3|1910.3|1911.5|1908.5|61
1647863400000|2022-03-21 11:50:00|1911.7|1908.7|1912.5|1909.5|1913|1910|1911.3|1908.3|31
1647863700000|2022-03-21 11:55:00|1913.1|1910.1|1914.3|1911.3|1914.3|1911.3|1912.5|1909.5|341
1647864000000|2022-03-21 12:00:00|1915.3|1912.3|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|213
1647864300000|2022-03-21 12:05:00|1914.5|1911.5|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|138
1647864600000|2022-03-21 12:10:00|1914.8|1911.8|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|316
1647864900000|2022-03-21 12:15:00|1914.8|1911.8|1916.3|1913.3|1916.3|1913.3|1914.5|1911.5|97
1647865200000|2022-03-21 12:20:00|1917.3|1914.3|1917.5|1914.5|1918.3|1915.3|1916.3|1913.3|572
1647865500000|2022-03-21 12:25:00|1918.3|1915.3|1918.1|1915.1|1918.9|1915.9|1917.5|1914.5|289
1647865800000|2022-03-21 12:30:00|1918.7|1915.7|1919.7|1916.7|1920.1|1917.1|1918.7|1915.7|215
1647866100000|2022-03-21 12:35:00|1919.9|1916.9|1920.7|1917.7|1920.7|1917.7|1919.9|1916.9|146
1647866400000|2022-03-21 12:40:00|1920.1|1917.1|1918.3|1915.3|1920.1|1917.1|1918.3|1915.3|227
1647866700000|2022-03-21 12:45:00|1918.1|1915.1|1921.5|1918.5|1921.5|1918.5|1918.1|1915.1|117
1647867000000|2022-03-21 12:50:00|1922.5|1919.5|1924.1|1921.1|1924.1|1921.1|1922.5|1919.5|396
1647867300000|2022-03-21 12:55:00|1923.7|1920.7|1920.5|1917.5|1923.7|1920.7|1919.5|1916.5|334
1647867600000|2022-03-21 13:00:00|1920|1917|1919.5|1916.5|1920.5|1917.5|1918.5|1915.5|155
1647867900000|2022-03-21 13:05:00|1920.5|1917.5|1919.1|1916.1|1920.5|1917.5|1918.5|1915.5|159
1647868200000|2022-03-21 13:10:00|1919.3|1916.3|1920.5|1917.5|1921.3|1918.3|1919.1|1916.1|125
1647868500000|2022-03-21 13:15:00|1920.1|1917.1|1917.9|1914.9|1920.1|1917.1|1917.1|1914.1|129
1647868800000|2022-03-21 13:20:00|1917.7|1914.7|1918.3|1915.3|1920.1|1917.1|1916.7|1913.7|182
1647869100000|2022-03-21 13:25:00|1918.1|1915.1|1918.1|1915.1|1918.3|1915.3|1917.3|1914.3|44
1647869400000|2022-03-21 13:30:00|1917.3|1914.3|1914.5|1911.5|1917.3|1914.3|1912.7|1909.7|158
1647869700000|2022-03-21 13:35:00|1914.7|1911.7|1915.3|1912.3|1916.3|1913.3|1913.3|1910.3|149
1647870000000|2022-03-21 13:40:00|1915.6|1912.6|1915.7|1912.7|1916.3|1913.3|1915.5|1912.5|73
1647870300000|2022-03-21 13:45:00|1915.5|1912.5|1917.1|1914.1|1917.5|1914.5|1915.5|1912.5|145
1647870600000|2022-03-21 13:50:00|1917.3|1914.3|1915.1|1912.1|1918.9|1915.9|1915.1|1912.1|221
1647870900000|2022-03-21 13:55:00|1915.5|1912.5|1914.1|1911.1|1916.3|1913.3|1913.8|1910.8|229
1647871200000|2022-03-21 14:00:00|1914.5|1911.5|1917.5|1914.5|1917.8|1914.8|1914.5|1911.5|129
1647871500000|2022-03-21 14:05:00|1917.8|1914.8|1920.9|1917.9|1921.1|1918.1|1917.8|1914.8|467
1647871800000|2022-03-21 14:10:00|1921.7|1918.7|1919.7|1916.7|1921.7|1918.7|1919.7|1916.7|667
1647872100000|2022-03-21 14:15:00|1919.9|1916.9|1921.2|1918.2|1921.7|1918.7|1919.9|1916.9|177
1647872400000|2022-03-21 14:20:00|1921.7|1918.7|1921.7|1918.7|1921.9|1918.9|1920.7|1917.7|298
1647872700000|2022-03-21 14:25:00|1920.7|1917.7|1920.9|1917.9|1921.7|1918.7|1920.7|1917.7|172
1647873000000|2022-03-21 14:30:00|1920.7|1917.7|1922.7|1919.7|1922.7|1919.7|1920.7|1917.7|134
1647873300000|2022-03-21 14:35:00|1923.7|1920.7|1923.7|1920.7|1923.7|1920.7|1923.7|1920.7|242
1647873600000|2022-03-21 14:40:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.3|1921.3|215
1647873900000|2022-03-21 14:45:00|1923.9|1920.9|1922.7|1919.7|1924.7|1921.7|1922.7|1919.7|340
1647874200000|2022-03-21 14:50:00|1922.5|1919.5|1922.1|1919.1|1922.9|1919.9|1920.1|1917.1|942
1647874500000|2022-03-21 14:55:00|1921.9|1918.9|1920.7|1917.7|1922.1|1919.1|1920.7|1917.7|220
1647874800000|2022-03-21 15:00:00|1921.7|1918.7|1919.5|1916.5|1921.7|1918.7|1917.5|1914.5|696
1647875100000|2022-03-21 15:05:00|1920.5|1917.5|1922.1|1919.1|1923.1|1920.1|1920.5|1917.5|170
1647875400000|2022-03-21 15:10:00|1921.5|1918.5|1924.7|1921.7|1924.7|1921.7|1921.5|1918.5|512
1647875700000|2022-03-21 15:15:00|1924.5|1921.5|1922.7|1919.7|1924.7|1921.7|1921.7|1918.7|311
1647876000000|2022-03-21 15:20:00|1923.3|1920.3|1922.7|1919.7|1923.7|1920.7|1922.7|1919.7|261
1647876300000|2022-03-21 15:25:00|1923.3|1920.3|1924.3|1921.3|1924.5|1921.5|1922.7|1919.7|91
1647876600000|2022-03-21 15:30:00|1924.5|1921.5|1927.2|1924.2|1928.8|1925.8|1924.5|1921.5|647
1647876900000|2022-03-21 15:35:00|1927|1924|1926.2|1923.2|1927.2|1924.2|1925.2|1922.2|333
1647877200000|2022-03-21 15:40:00|1926.5|1923.5|1921.7|1918.7|1927.2|1924.2|1921.7|1918.7|286
1647877500000|2022-03-21 15:45:00|1921.9|1918.9|1920.8|1917.8|1921.9|1918.9|1920.1|1917.1|268
1647877800000|2022-03-21 15:50:00|1921.3|1918.3|1920.5|1917.5|1921.3|1918.3|1918.5|1915.5|149
1647878100000|2022-03-21 15:55:00|1921.5|1918.5|1919.7|1916.7|1921.5|1918.5|1917.9|1914.9|438
1647878400000|2022-03-21 16:00:00|1919.9|1916.9|1920.5|1917.5|1920.7|1917.7|1918.9|1915.9|247
1647878700000|2022-03-21 16:05:00|1920.7|1917.7|1921.2|1918.2|1921.5|1918.5|1919.5|1916.5|147
1647879000000|2022-03-21 16:10:00|1921.5|1918.5|1919.5|1916.5|1921.5|1918.5|1919.5|1916.5|146
1647879300000|2022-03-21 16:15:00|1918.5|1915.5|1919.7|1916.7|1920.5|1917.5|1918.5|1915.5|99
1647879600000|2022-03-21 16:20:00|1920|1917|1919.5|1916.5|1920.7|1917.7|1919.5|1916.5|105
1647879900000|2022-03-21 16:25:00|1920.5|1917.5|1924.3|1921.3|1924.6|1921.6|1920.5|1917.5|288
1647880200000|2022-03-21 16:30:00|1924.1|1921.1|1922.3|1919.3|1924.1|1921.1|1922.1|1919.1|250
1647880500000|2022-03-21 16:35:00|1922.5|1919.5|1924.1|1921.1|1924.5|1921.5|1922.5|1919.5|205
1647880800000|2022-03-21 16:40:00|1925.1|1922.1|1926.1|1923.1|1926.1|1923.1|1925.1|1922.1|167
1647881100000|2022-03-21 16:45:00|1926.6|1923.6|1922.5|1919.5|1927.1|1924.1|1922.5|1919.5|345
1647881400000|2022-03-21 16:50:00|1923|1920|1924.1|1921.1|1926.1|1923.1|1923|1920|2758
1647881700000|2022-03-21 16:55:00|1923.5|1920.5|1923.5|1920.5|1925.1|1922.1|1922.5|1919.5|487
1647937800000|2022-03-22 08:30:00|1926.4|1923.4|1913.8|1910.8|1926.4|1923.4|1911.8|1908.8|982
1647938100000|2022-03-22 08:35:00|1914.1|1911.1|1915.8|1912.8|1917.8|1914.8|1913.8|1910.8|113
1647938400000|2022-03-22 08:40:00|1916.8|1913.8|1915.2|1912.2|1917.2|1914.2|1915.2|1912.2|65
1647938700000|2022-03-22 08:45:00|1915.5|1912.5|1921.5|1918.5|1921.5|1918.5|1915.5|1912.5|230
1647939000000|2022-03-22 08:50:00|1921.8|1918.8|1919.8|1916.8|1922.8|1919.8|1919.8|1916.8|82
1647939300000|2022-03-22 08:55:00|1919|1916|1915.5|1912.5|1919|1916|1914.2|1911.2|115
1647939600000|2022-03-22 09:00:00|1915.2|1912.2|1912.2|1909.2|1915.8|1912.8|1912.2|1909.2|74
1647939900000|2022-03-22 09:05:00|1912.7|1909.7|1914.2|1911.2|1914.2|1911.2|1912.2|1909.2|164
1647940200000|2022-03-22 09:10:00|1914.8|1911.8|1910.7|1907.7|1915|1912|1910.2|1907.2|210
1647940500000|2022-03-22 09:15:00|1911|1908|1914.8|1911.8|1914.8|1911.8|1911|1908|30
1647940800000|2022-03-22 09:20:00|1915|1912|1914|1911|1916.8|1913.8|1914|1911|31
1647941100000|2022-03-22 09:25:00|1914.2|1911.2|1915|1912|1915|1912|1914.2|1911.2|13
1647941400000|2022-03-22 09:30:00|1915.2|1912.2|1914|1911|1916|1913|1913.8|1910.8|59
1647941700000|2022-03-22 09:35:00|1913.8|1910.8|1915|1912|1915|1912|1913|1910|32
1647942000000|2022-03-22 09:40:00|1914.5|1911.5|1915.8|1912.8|1915.8|1912.8|1913.2|1910.2|31
1647942300000|2022-03-22 09:45:00|1916|1913|1915.5|1912.5|1917|1914|1914.2|1911.2|29
1647942600000|2022-03-22 09:50:00|1915.8|1912.8|1915|1912|1916.2|1913.2|1914.7|1911.7|27
1647942900000|2022-03-22 09:55:00|1914.7|1911.7|1916.2|1913.2|1916.2|1913.2|1914.2|1911.2|5
1647943200000|2022-03-22 10:00:00|1914|1911|1914.2|1911.2|1915.2|1912.2|1914|1911|129
1647943500000|2022-03-22 10:05:00|1914.8|1911.8|1915|1912|1916.2|1913.2|1913.2|1910.2|65
1647943800000|2022-03-22 10:10:00|1915.2|1912.2|1916.4|1913.4|1916.4|1913.4|1915|1912|52
1647944100000|2022-03-22 10:15:00|1916.6|1913.6|1917.4|1914.4|1917.4|1914.4|1916.4|1913.4|29
1647944400000|2022-03-22 10:20:00|1917.2|1914.2|1918.8|1915.8|1920|1917|1916.6|1913.6|92
1647944700000|2022-03-22 10:25:00|1919.8|1916.8|1919|1916|1919.8|1916.8|1919|1916|33
1647945000000|2022-03-22 10:30:00|1918.8|1915.8|1918.8|1915.8|1919.2|1916.2|1918.2|1915.2|13
1647945300000|2022-03-22 10:35:00|1918.2|1915.2|1918.2|1915.2|1918.8|1915.8|1918.2|1915.2|21
1647945600000|2022-03-22 10:40:00|1918.8|1915.8|1919|1916|1919.2|1916.2|1918.2|1915.2|19
1647945900000|2022-03-22 10:45:00|1919.2|1916.2|1918.5|1915.5|1920|1917|1918.2|1915.2|19
1647946200000|2022-03-22 10:50:00|1918.8|1915.8|1919|1916|1919|1916|1918.2|1915.2|12
1647946500000|2022-03-22 10:55:00|1918.8|1915.8|1919|1916|1919.8|1916.8|1918.5|1915.5|35
1647946800000|2022-03-22 11:00:00|1918.7|1915.7|1919|1916|1919.9|1916.9|1918.5|1915.5|18
1647947100000|2022-03-22 11:05:00|1919.5|1916.5|1919.8|1916.8|1920.2|1917.2|1919.5|1916.5|30
1647947400000|2022-03-22 11:10:00|1919|1916|1919|1916|1919|1916|1918.8|1915.8|7
1647947700000|2022-03-22 11:15:00|1919.2|1916.2|1920.8|1917.8|1920.8|1917.8|1919|1916|53
1647948000000|2022-03-22 11:20:00|1920.5|1917.5|1919|1916|1920.8|1917.8|1918.8|1915.8|23
1647948300000|2022-03-22 11:25:00|1919.2|1916.2|1919.8|1916.8|1920.8|1917.8|1919|1916|38
1647948600000|2022-03-22 11:30:00|1920.5|1917.5|1919.8|1916.8|1920.5|1917.5|1919.8|1916.8|66
1647948900000|2022-03-22 11:35:00|1920|1917|1919.8|1916.8|1920|1917|1919.8|1916.8|4
1647949200000|2022-03-22 11:40:00|1919|1916|1918.2|1915.2|1919.8|1916.8|1918|1915|229
1647949500000|2022-03-22 11:45:00|1918|1915|1918|1915|1918|1915|1917.8|1914.8|29
1647949800000|2022-03-22 11:50:00|1917.2|1914.2|1913.2|1910.2|1917.2|1914.2|1913.2|1910.2|120
1647950100000|2022-03-22 11:55:00|1912.6|1909.6|1914.2|1911.2|1914.2|1911.2|1911.6|1908.6|161
1647950400000|2022-03-22 12:00:00|1914.4|1911.4|1914.4|1911.4|1918.8|1915.8|1914.2|1911.2|289
1647950700000|2022-03-22 12:05:00|1914.2|1911.2|1915.4|1912.4|1916.6|1913.6|1914.2|1911.2|118
1647951000000|2022-03-22 12:10:00|1915.6|1912.6|1913.6|1910.6|1916.4|1913.4|1913.4|1910.4|204
1647951300000|2022-03-22 12:15:00|1912.6|1909.6|1914.4|1911.4|1914.4|1911.4|1912.4|1909.4|178
1647951600000|2022-03-22 12:20:00|1914.6|1911.6|1915.2|1912.2|1915.2|1912.2|1913.6|1910.6|64
1647951900000|2022-03-22 12:25:00|1914.6|1911.6|1916.6|1913.6|1916.6|1913.6|1914.6|1911.6|174
1647952200000|2022-03-22 12:30:00|1917.6|1914.6|1917.6|1914.6|1920.2|1917.2|1916.6|1913.6|396
1647952500000|2022-03-22 12:35:00|1916.6|1913.6|1919.6|1916.6|1919.6|1916.6|1916.6|1913.6|177
1647952800000|2022-03-22 12:40:00|1920.7|1917.7|1921.4|1918.4|1922.2|1919.2|1920.7|1917.7|245
1647953100000|2022-03-22 12:45:00|1921.6|1918.6|1920.4|1917.4|1922.2|1919.2|1919.6|1916.6|267
1647953400000|2022-03-22 12:50:00|1920.2|1917.2|1922.2|1919.2|1922.4|1919.4|1920.2|1917.2|242
1647953700000|2022-03-22 12:55:00|1922.4|1919.4|1920.2|1917.2|1922.4|1919.4|1919.6|1916.6|75
1647954000000|2022-03-22 13:00:00|1919.9|1916.9|1922|1919|1922|1919|1918.6|1915.6|270
1647954300000|2022-03-22 13:05:00|1922.2|1919.2|1923|1920|1924|1921|1921.7|1918.7|200
1647954600000|2022-03-22 13:10:00|1923.2|1920.2|1924|1921|1924.2|1921.2|1922|1919|106
1647954900000|2022-03-22 13:15:00|1924.2|1921.2|1921.2|1918.2|1924.2|1921.2|1921.2|1918.2|112
1647955200000|2022-03-22 13:20:00|1921.7|1918.7|1920.7|1917.7|1922.2|1919.2|1920.2|1917.2|102
1647955500000|2022-03-22 13:25:00|1920.2|1917.2|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|36
1647955800000|2022-03-22 13:30:00|1920.6|1917.6|1916.6|1913.6|1920.6|1917.6|1916.1|1913.1|276
1647956100000|2022-03-22 13:35:00|1916.2|1913.2|1915.6|1912.6|1916.6|1913.6|1914.8|1911.8|193
1647956400000|2022-03-22 13:40:00|1915.4|1912.4|1916.4|1913.4|1916.6|1913.6|1914.6|1911.6|102
1647956700000|2022-03-22 13:45:00|1916.6|1913.6|1918.4|1915.4|1918.4|1915.4|1915.6|1912.6|277
1647957000000|2022-03-22 13:50:00|1918.6|1915.6|1919.4|1916.4|1920.2|1917.2|1918.2|1915.2|206
1647957300000|2022-03-22 13:55:00|1919.6|1916.6|1921.2|1918.2|1921.2|1918.2|1918.2|1915.2|131
1647957600000|2022-03-22 14:00:00|1920.4|1917.4|1920.6|1917.6|1922.2|1919.2|1920.2|1917.2|241
1647957900000|2022-03-22 14:05:00|1920.2|1917.2|1922.4|1919.4|1922.7|1919.7|1919.2|1916.2|162
1647958200000|2022-03-22 14:10:00|1923.2|1920.2|1921.6|1918.6|1923.2|1920.2|1921.6|1918.6|177
1647958500000|2022-03-22 14:15:00|1922.2|1919.2|1921.2|1918.2|1922.6|1919.6|1918.6|1915.6|317
1647958800000|2022-03-22 14:20:00|1921.9|1918.9|1923.2|1920.2|1923.7|1920.7|1921.9|1918.9|188
1647959100000|2022-03-22 14:25:00|1922.6|1919.6|1923.2|1920.2|1923.2|1920.2|1922.2|1919.2|172
1647959400000|2022-03-22 14:30:00|1923.7|1920.7|1923.2|1920.2|1923.7|1920.7|1921.9|1918.9|208
1647959700000|2022-03-22 14:35:00|1922.9|1919.9|1922.2|1919.2|1923.9|1920.9|1921.4|1918.4|234
1647960000000|2022-03-22 14:40:00|1922.4|1919.4|1919.6|1916.6|1922.9|1919.9|1919.6|1916.6|293
1647960300000|2022-03-22 14:45:00|1919.8|1916.8|1922.4|1919.4|1923.2|1920.2|1919.8|1916.8|241
1647960600000|2022-03-22 14:50:00|1922.2|1919.2|1922.6|1919.6|1922.7|1919.7|1921.2|1918.2|157
1647960900000|2022-03-22 14:55:00|1922.2|1919.2|1924.2|1921.2|1924.2|1921.2|1921.6|1918.6|232
1647961200000|2022-03-22 15:00:00|1923.2|1920.2|1926.7|1923.7|1926.7|1923.7|1923.2|1920.2|862
1647961500000|2022-03-22 15:05:00|1925.7|1922.7|1924.9|1921.9|1925.7|1922.7|1923.9|1920.9|315
1647961800000|2022-03-22 15:10:00|1924.7|1921.7|1923.2|1920.2|1924.7|1921.7|1923.2|1920.2|101
1647962100000|2022-03-22 15:15:00|1922|1919|1917.6|1914.6|1922|1919|1916.6|1913.6|581
1647962400000|2022-03-22 15:20:00|1918.2|1915.2|1918.4|1915.4|1918.6|1915.6|1916.6|1913.6|251
1647962700000|2022-03-22 15:25:00|1918.6|1915.6|1919.2|1916.2|1919.4|1916.4|1918.2|1915.2|186
1647963000000|2022-03-22 15:30:00|1920.2|1917.2|1920.2|1917.2|1920.4|1917.4|1920.2|1917.2|52
1647963300000|2022-03-22 15:35:00|1920.4|1917.4|1921.2|1918.2|1924.2|1921.2|1920.2|1917.2|254
1647963600000|2022-03-22 15:40:00|1921.4|1918.4|1918.9|1915.9|1921.9|1918.9|1918.9|1915.9|335
1647963900000|2022-03-22 15:45:00|1919.2|1916.2|1918.2|1915.2|1919.4|1916.4|1917.2|1914.2|168
1647964200000|2022-03-22 15:50:00|1918.4|1915.4|1917.2|1914.2|1919.4|1916.4|1916.9|1913.9|233
1647964500000|2022-03-22 15:55:00|1916.4|1913.4|1915.6|1912.6|1917.2|1914.2|1915.4|1912.4|258
1647964800000|2022-03-22 16:00:00|1914.9|1911.9|1915|1912|1916.6|1913.6|1914.6|1911.6|312
1647965100000|2022-03-22 16:05:00|1915.8|1912.8|1915.6|1912.6|1915.8|1912.8|1914.8|1911.8|174
1647965400000|2022-03-22 16:10:00|1915|1912|1913.8|1910.8|1916.6|1913.6|1913.8|1910.8|238
1647965700000|2022-03-22 16:15:00|1913.6|1910.6|1915.6|1912.6|1915.6|1912.6|1913|1910|157
1647966000000|2022-03-22 16:20:00|1916.6|1913.6|1915.6|1912.6|1916.8|1913.8|1915.6|1912.6|130
1647966300000|2022-03-22 16:25:00|1915.8|1912.8|1917.6|1914.6|1917.6|1914.6|1915.6|1912.6|222
1647966600000|2022-03-22 16:30:00|1916.6|1913.6|1915.8|1912.8|1916.8|1913.8|1915.6|1912.6|119
1647966900000|2022-03-22 16:35:00|1915.6|1912.6|1914.4|1911.4|1915.6|1912.6|1913.4|1910.4|388
1647967200000|2022-03-22 16:40:00|1915|1912|1914.4|1911.4|1915.4|1912.4|1913.4|1910.4|571
1647967500000|2022-03-22 16:45:00|1913.4|1910.4|1913.4|1910.4|1914.4|1911.4|1913.4|1910.4|246
1647967800000|2022-03-22 16:50:00|1914.4|1911.4|1912.9|1909.9|1915.9|1912.9|1912.4|1909.4|2079
1647968100000|2022-03-22 16:55:00|1912.4|1909.4|1914.7|1911.7|1916|1913|1912.4|1909.4|740
1648024200000|2022-03-23 08:30:00|1915.1|1912.1|1914.6|1911.6|1916.1|1913.1|1909.6|1906.6|266
1648024500000|2022-03-23 08:35:00|1914.4|1911.4|1913.4|1910.4|1915.6|1912.6|1911.4|1908.4|73
1648024800000|2022-03-23 08:40:00|1912.6|1909.6|1908.1|1905.1|1913.1|1910.1|1906.8|1903.8|84
1648025100000|2022-03-23 08:45:00|1908.4|1905.4|1910.6|1907.6|1912.4|1909.4|1908.4|1905.4|241
1648025400000|2022-03-23 08:50:00|1910.3|1907.3|1912.1|1909.1|1913.1|1910.1|1910.1|1907.1|32
1648025700000|2022-03-23 08:55:00|1912.4|1909.4|1911.8|1908.8|1912.8|1909.8|1911.8|1908.8|32
1648026000000|2022-03-23 09:00:00|1909.8|1906.8|1906.4|1903.4|1909.8|1906.8|1903.8|1900.8|313
1648026300000|2022-03-23 09:05:00|1906.6|1903.6|1906.6|1903.6|1907.8|1904.8|1906.3|1903.3|50
1648026600000|2022-03-23 09:10:00|1906.8|1903.8|1906.6|1903.6|1906.8|1903.8|1905.8|1902.8|59
1648026900000|2022-03-23 09:15:00|1906.8|1903.8|1906.4|1903.4|1907.8|1904.8|1906.4|1903.4|37
1648027200000|2022-03-23 09:20:00|1906.6|1903.6|1907.4|1904.4|1907.4|1904.4|1906.4|1903.4|25
1648027500000|2022-03-23 09:25:00|1907.6|1904.6|1907.4|1904.4|1908.6|1905.6|1907.4|1904.4|46
1648027800000|2022-03-23 09:30:00|1908.1|1905.1|1908.6|1905.6|1908.6|1905.6|1906.4|1903.4|147
1648028100000|2022-03-23 09:35:00|1908.4|1905.4|1908.4|1905.4|1908.6|1905.6|1908.4|1905.4|182
1648028400000|2022-03-23 09:40:00|1907.4|1904.4|1907.6|1904.6|1908.4|1905.4|1907.4|1904.4|60
1648028700000|2022-03-23 09:45:00|1907.8|1904.8|1907.4|1904.4|1908.4|1905.4|1907.4|1904.4|32
1648029000000|2022-03-23 09:50:00|1907.9|1904.9|1908.6|1905.6|1908.6|1905.6|1907.4|1904.4|62
1648029300000|2022-03-23 09:55:00|1907.6|1904.6|1907.8|1904.8|1908.6|1905.6|1907.6|1904.6|28
1648029600000|2022-03-23 10:00:00|1906.8|1903.8|1908.8|1905.8|1908.8|1905.8|1906.4|1903.4|76
1648029900000|2022-03-23 10:05:00|1910.9|1907.9|1912.9|1909.9|1912.9|1909.9|1910.9|1907.9|71
1648030200000|2022-03-23 10:10:00|1913.4|1910.4|1912.4|1909.4|1913.4|1910.4|1912.4|1909.4|23
1648030500000|2022-03-23 10:15:00|1911.4|1908.4|1910.4|1907.4|1911.4|1908.4|1910.4|1907.4|25
1648030800000|2022-03-23 10:20:00|1908.8|1905.8|1910.4|1907.4|1911.4|1908.4|1908.8|1905.8|39
1648031100000|2022-03-23 10:25:00|1912.4|1909.4|1921.5|1918.5|1921.5|1918.5|1912.1|1909.1|463
1648031400000|2022-03-23 10:30:00|1921.7|1918.7|1918.2|1915.2|1921.7|1918.7|1917.4|1914.4|214
1648031700000|2022-03-23 10:35:00|1917.9|1914.9|1918.9|1915.9|1919.5|1916.5|1917.9|1914.9|32
1648032000000|2022-03-23 10:40:00|1918.7|1915.7|1919.5|1916.5|1919.9|1916.9|1917.9|1914.9|25
1648032300000|2022-03-23 10:45:00|1918.9|1915.9|1919.2|1916.2|1919.2|1916.2|1918.9|1915.9|20
1648032600000|2022-03-23 10:50:00|1919.5|1916.5|1920.2|1917.2|1921.5|1918.5|1919.5|1916.5|283
1648032900000|2022-03-23 10:55:00|1919.9|1916.9|1919.9|1916.9|1920.5|1917.5|1917.9|1914.9|65
1648033200000|2022-03-23 11:00:00|1919.7|1916.7|1921.5|1918.5|1921.7|1918.7|1918.9|1915.9|157
1648033500000|2022-03-23 11:05:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1919.7|1916.7|95
1648033800000|2022-03-23 11:10:00|1920.5|1917.5|1919.7|1916.7|1920.7|1917.7|1919.7|1916.7|58
1648034100000|2022-03-23 11:15:00|1919.4|1916.4|1916.9|1913.9|1919.7|1916.7|1916.9|1913.9|45
1648034400000|2022-03-23 11:20:00|1917.9|1914.9|1915.7|1912.7|1917.9|1914.9|1915.7|1912.7|51
1648034700000|2022-03-23 11:25:00|1914.9|1911.9|1915.9|1912.9|1915.9|1912.9|1914.9|1911.9|30
1648035000000|2022-03-23 11:30:00|1914.9|1911.9|1916.9|1913.9|1917.7|1914.7|1914.9|1911.9|106
1648035300000|2022-03-23 11:35:00|1917.2|1914.2|1918.7|1915.7|1920.5|1917.5|1917.2|1914.2|229
1648035600000|2022-03-23 11:40:00|1918.5|1915.5|1917.7|1914.7|1918.5|1915.5|1916.9|1913.9|62
1648035900000|2022-03-23 11:45:00|1917.9|1914.9|1916.7|1913.7|1918.5|1915.5|1916.7|1913.7|111
1648036200000|2022-03-23 11:50:00|1916.9|1913.9|1916.9|1913.9|1917.7|1914.7|1916.7|1913.7|76
1648036500000|2022-03-23 11:55:00|1916.7|1913.7|1920|1917|1920|1917|1916.7|1913.7|76
1648036800000|2022-03-23 12:00:00|1920.2|1917.2|1923|1920|1923|1920|1919.5|1916.5|513
1648037100000|2022-03-23 12:05:00|1923.2|1920.2|1923.5|1920.5|1925|1922|1923.2|1920.2|190
1648037400000|2022-03-23 12:10:00|1924|1921|1921.5|1918.5|1924|1921|1921.5|1918.5|211
1648037700000|2022-03-23 12:15:00|1919.9|1916.9|1919.7|1916.7|1919.9|1916.9|1918.9|1915.9|82
1648038000000|2022-03-23 12:20:00|1919.5|1916.5|1921.5|1918.5|1922.5|1919.5|1919.5|1916.5|71
1648038300000|2022-03-23 12:25:00|1922.5|1919.5|1920.5|1917.5|1922.5|1919.5|1920.5|1917.5|76
1648038600000|2022-03-23 12:30:00|1921.5|1918.5|1921.5|1918.5|1922.5|1919.5|1921.5|1918.5|43
1648038900000|2022-03-23 12:35:00|1921.7|1918.7|1922.5|1919.5|1922.5|1919.5|1921.5|1918.5|54
1648039200000|2022-03-23 12:40:00|1921.5|1918.5|1921.7|1918.7|1922.2|1919.2|1919.5|1916.5|241
1648039500000|2022-03-23 12:45:00|1922|1919|1921.2|1918.2|1922.5|1919.5|1921.2|1918.2|48
1648039800000|2022-03-23 12:50:00|1921.5|1918.5|1923.2|1920.2|1923.2|1920.2|1921.5|1918.5|84
1648040100000|2022-03-23 12:55:00|1923|1920|1922.5|1919.5|1923|1920|1922.2|1919.2|84
1648040400000|2022-03-23 13:00:00|1921.5|1918.5|1922.5|1919.5|1922.5|1919.5|1921.2|1918.2|120
1648040700000|2022-03-23 13:05:00|1923.5|1920.5|1923.2|1920.2|1924|1921|1921.5|1918.5|228
1648041000000|2022-03-23 13:10:00|1924|1921|1926.6|1923.6|1926.6|1923.6|1924|1921|335
1648041300000|2022-03-23 13:15:00|1926|1923|1924.8|1921.8|1926.6|1923.6|1924.8|1921.8|89
1648041600000|2022-03-23 13:20:00|1924.6|1921.6|1924|1921|1925|1922|1923|1920|117
1648041900000|2022-03-23 13:25:00|1923.8|1920.8|1925|1922|1925.6|1922.6|1923.8|1920.8|67
1648042200000|2022-03-23 13:30:00|1925.6|1922.6|1926|1923|1926|1923|1924.3|1921.3|190
1648042500000|2022-03-23 13:35:00|1926.6|1923.6|1925|1922|1926.6|1923.6|1924.5|1921.5|313
1648042800000|2022-03-23 13:40:00|1925.3|1922.3|1926|1923|1926|1923|1925.3|1922.3|55
1648043100000|2022-03-23 13:45:00|1927|1924|1928.8|1925.8|1931.6|1928.6|1926.8|1923.8|1172
1648043400000|2022-03-23 13:50:00|1929.3|1926.3|1930.6|1927.6|1930.6|1927.6|1929.3|1926.3|195
1648043700000|2022-03-23 13:55:00|1931.6|1928.6|1929.8|1926.8|1932.6|1929.6|1929.8|1926.8|368
1648044000000|2022-03-23 14:00:00|1930|1927|1930|1927|1931.6|1928.6|1929.6|1926.6|193
1648044300000|2022-03-23 14:05:00|1930.3|1927.3|1930|1927|1930.3|1927.3|1929|1926|272
1648044600000|2022-03-23 14:10:00|1929.6|1926.6|1929.6|1926.6|1929.6|1926.6|1928.6|1925.6|259
1648044900000|2022-03-23 14:15:00|1930|1927|1928.6|1925.6|1930|1927|1928.6|1925.6|235
1648045200000|2022-03-23 14:20:00|1928.8|1925.8|1926|1923|1929|1926|1925.8|1922.8|280
1648045500000|2022-03-23 14:25:00|1926.8|1923.8|1924.5|1921.5|1926.8|1923.8|1924.5|1921.5|273
1648045800000|2022-03-23 14:30:00|1925|1922|1926.8|1923.8|1927|1924|1925|1922|229
1648046100000|2022-03-23 14:35:00|1927|1924|1930|1927|1930|1927|1927|1924|400
1648046400000|2022-03-23 14:40:00|1929.5|1926.5|1930.2|1927.2|1930.2|1927.2|1929.5|1926.5|45
1648046700000|2022-03-23 14:45:00|1930|1927|1930.5|1927.5|1931|1928|1930|1927|95
1648047000000|2022-03-23 14:50:00|1930.7|1927.7|1930.5|1927.5|1931|1928|1930|1927|66
1648047300000|2022-03-23 14:55:00|1930.2|1927.2|1930.2|1927.2|1931|1928|1930|1927|73
1648047600000|2022-03-23 15:00:00|1930|1927|1930.5|1927.5|1930.7|1927.7|1930|1927|287
1648047900000|2022-03-23 15:05:00|1930.7|1927.7|1931|1928|1931|1928|1930.7|1927.7|55
1648048200000|2022-03-23 15:10:00|1931.2|1928.2|1931.5|1928.5|1931.5|1928.5|1931|1928|130
1648048500000|2022-03-23 15:15:00|1930.9|1927.9|1930.9|1927.9|1931.5|1928.5|1930.9|1927.9|248
1648048800000|2022-03-23 15:20:00|1931.5|1928.5|1932|1929|1934|1931|1931.5|1928.5|467
1648049100000|2022-03-23 15:25:00|1931.7|1928.7|1927.4|1924.4|1932.2|1929.2|1926.4|1923.4|411
1648049400000|2022-03-23 15:30:00|1927.9|1924.9|1928.4|1925.4|1929.7|1926.7|1927.9|1924.9|103
1648049700000|2022-03-23 15:35:00|1928.2|1925.2|1929.4|1926.4|1929.7|1926.7|1928.2|1925.2|139
1648050000000|2022-03-23 15:40:00|1928.9|1925.9|1924.4|1921.4|1928.9|1925.9|1922.7|1919.7|355
1648050300000|2022-03-23 15:45:00|1924.9|1921.9|1925.4|1922.4|1926.4|1923.4|1924.7|1921.7|72
1648050600000|2022-03-23 15:50:00|1924.9|1921.9|1924.9|1921.9|1925.4|1922.4|1924.7|1921.7|326
1648050900000|2022-03-23 15:55:00|1925.1|1922.1|1927.4|1924.4|1928.4|1925.4|1925.1|1922.1|122
1648051200000|2022-03-23 16:00:00|1928.4|1925.4|1929.2|1926.2|1930|1927|1927.4|1924.4|293
1648051500000|2022-03-23 16:05:00|1929.4|1926.4|1924.7|1921.7|1930.2|1927.2|1924.7|1921.7|322
1648051800000|2022-03-23 16:10:00|1924.9|1921.9|1925.4|1922.4|1925.9|1922.9|1924.7|1921.7|74
1648052100000|2022-03-23 16:15:00|1925.9|1922.9|1925.9|1922.9|1926.2|1923.2|1924.9|1921.9|103
1648052400000|2022-03-23 16:20:00|1925.7|1922.7|1926.7|1923.7|1926.7|1923.7|1925.4|1922.4|124
1648052700000|2022-03-23 16:25:00|1926.1|1923.1|1927.7|1924.7|1927.9|1924.9|1925.7|1922.7|393
1648053000000|2022-03-23 16:30:00|1927.9|1924.9|1925.9|1922.9|1927.9|1924.9|1925.9|1922.9|114
1648053300000|2022-03-23 16:35:00|1926.4|1923.4|1925.9|1922.9|1927.9|1924.9|1925.9|1922.9|56
1648053600000|2022-03-23 16:40:00|1926.4|1923.4|1923.9|1920.9|1926.7|1923.7|1923.9|1920.9|83
1648053900000|2022-03-23 16:45:00|1924.9|1921.9|1924.3|1921.3|1925.4|1922.4|1922.3|1919.3|262
1648054200000|2022-03-23 16:50:00|1925.1|1922.1|1922.3|1919.3|1926.9|1923.9|1922.3|1919.3|1186
1648054500000|2022-03-23 16:55:00|1921.3|1918.3|1920.3|1917.3|1922.9|1919.9|1920.3|1917.3|556
1648110600000|2022-03-24 08:30:00|1923.3|1920.3|1922.8|1919.8|1925.8|1922.8|1922.3|1919.3|229
1648110900000|2022-03-24 08:35:00|1923|1920|1927.6|1924.6|1927.6|1924.6|1922.8|1919.8|306
1648111200000|2022-03-24 08:40:00|1927.1|1924.1|1924.4|1921.4|1927.1|1924.1|1924.1|1921.1|122
1648111500000|2022-03-24 08:45:00|1924.6|1921.6|1927.6|1924.6|1928.4|1925.4|1923.6|1920.6|142
1648111800000|2022-03-24 08:50:00|1927.8|1924.8|1929.4|1926.4|1929.4|1926.4|1927.8|1924.8|48
1648112100000|2022-03-24 08:55:00|1929.9|1926.9|1937.2|1934.2|1937.4|1934.4|1929.4|1926.4|806
1648112400000|2022-03-24 09:00:00|1936.7|1933.7|1935.2|1932.2|1936.7|1933.7|1933.9|1930.9|191
1648112700000|2022-03-24 09:05:00|1935.4|1932.4|1940|1937|1940|1937|1935.4|1932.4|391
1648113000000|2022-03-24 09:10:00|1940.8|1937.8|1940|1937|1941|1938|1939.2|1936.2|285
1648113300000|2022-03-24 09:15:00|1940.2|1937.2|1939.2|1936.2|1940.2|1937.2|1938.7|1935.7|117
1648113600000|2022-03-24 09:20:00|1939.4|1936.4|1940.2|1937.2|1941|1938|1938.4|1935.4|102
1648113900000|2022-03-24 09:25:00|1940|1937|1939|1936|1940.2|1937.2|1939|1936|79
1648114200000|2022-03-24 09:30:00|1938.5|1935.5|1934.2|1931.2|1939|1936|1933.7|1930.7|177
1648114500000|2022-03-24 09:35:00|1934.4|1931.4|1936|1933|1936.2|1933.2|1934.4|1931.4|87
1648114800000|2022-03-24 09:40:00|1936.2|1933.2|1935.4|1932.4|1936.7|1933.7|1935.4|1932.4|87
1648115100000|2022-03-24 09:45:00|1935.2|1932.2|1932.9|1929.9|1935.2|1932.2|1932.9|1929.9|37
1648115400000|2022-03-24 09:50:00|1933.2|1930.2|1933.2|1930.2|1934.4|1931.4|1932.4|1929.4|76
1648115700000|2022-03-24 09:55:00|1933.4|1930.4|1935.4|1932.4|1935.4|1932.4|1933.2|1930.2|100
1648116000000|2022-03-24 10:00:00|1934.7|1931.7|1936.4|1933.4|1936.4|1933.4|1934.7|1931.7|92
1648116300000|2022-03-24 10:05:00|1936.7|1933.7|1936.4|1933.4|1937.4|1934.4|1935.7|1932.7|101
1648116600000|2022-03-24 10:10:00|1935.9|1932.9|1935.4|1932.4|1935.9|1932.9|1934.9|1931.9|28
1648116900000|2022-03-24 10:15:00|1936.4|1933.4|1936.4|1933.4|1936.7|1933.7|1936.4|1933.4|66
1648117200000|2022-03-24 10:20:00|1937.4|1934.4|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|43
1648117500000|2022-03-24 10:25:00|1935.4|1932.4|1936.4|1933.4|1936.4|1933.4|1934.4|1931.4|37
1648117800000|2022-03-24 10:30:00|1936.2|1933.2|1934.4|1931.4|1936.2|1933.2|1934.4|1931.4|13
1648118100000|2022-03-24 10:35:00|1934.7|1931.7|1934.4|1931.4|1934.7|1931.7|1932.7|1929.7|45
1648118400000|2022-03-24 10:40:00|1933.7|1930.7|1934.4|1931.4|1934.9|1931.9|1933.7|1930.7|23
1648118700000|2022-03-24 10:45:00|1933.9|1930.9|1934.4|1931.4|1934.4|1931.4|1933.7|1930.7|16
1648119000000|2022-03-24 10:50:00|1936.4|1933.4|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|104
1648119300000|2022-03-24 10:55:00|1936.7|1933.7|1935.4|1932.4|1936.7|1933.7|1935.4|1932.4|22
1648119600000|2022-03-24 11:00:00|1935.9|1932.9|1935.4|1932.4|1935.9|1932.9|1935.4|1932.4|48
1648119900000|2022-03-24 11:05:00|1936.2|1933.2|1936.4|1933.4|1936.4|1933.4|1935.4|1932.4|63
1648120200000|2022-03-24 11:10:00|1935.9|1932.9|1937.4|1934.4|1937.4|1934.4|1935.7|1932.7|50
1648120500000|2022-03-24 11:15:00|||||||||34
1648120800000|2022-03-24 11:20:00|1936.7|1933.7|1937.4|1934.4|1938.4|1935.4|1936.7|1933.7|73
1648121100000|2022-03-24 11:25:00|1937.9|1934.9|1940|1937|1940|1937|1937.9|1934.9|35
1648121400000|2022-03-24 11:30:00|1940.4|1937.4|1941.2|1938.2|1942.5|1939.5|1940.4|1937.4|248
1648121700000|2022-03-24 11:35:00|1941|1938|1942|1939|1942|1939|1940.2|1937.2|46
1648122000000|2022-03-24 11:40:00|1942.5|1939.5|1939.2|1936.2|1942.5|1939.5|1939.2|1936.2|341
1648122300000|2022-03-24 11:45:00|1940|1937|1941|1938|1941|1938|1940|1937|240
1648122600000|2022-03-24 11:50:00|1941.2|1938.2|1940.2|1937.2|1942.5|1939.5|1940.2|1937.2|245
1648122900000|2022-03-24 11:55:00|1940|1937|1943.5|1940.5|1943.5|1940.5|1938.4|1935.4|432
1648123200000|2022-03-24 12:00:00|1944.5|1941.5|1943.5|1940.5|1944.5|1941.5|1943.5|1940.5|434
1648123500000|2022-03-24 12:05:00|1944|1941|1943.5|1940.5|1944.5|1941.5|1943.5|1940.5|102
1648123800000|2022-03-24 12:10:00|1944|1941|1944.5|1941.5|1944.5|1941.5|1943.7|1940.7|118
1648124100000|2022-03-24 12:15:00|||||||||57
1648124400000|2022-03-24 12:20:00|1943.5|1940.5|1943.5|1940.5|1943.5|1940.5|1943.5|1940.5|122
1648124700000|2022-03-24 12:25:00|1944.5|1941.5|1942.5|1939.5|1944.5|1941.5|1942.5|1939.5|496
1648125000000|2022-03-24 12:30:00|1943.5|1940.5|1944|1941|1945|1942|1943.3|1940.3|327
1648125300000|2022-03-24 12:35:00|1944.5|1941.5|1942.5|1939.5|1945|1942|1942.5|1939.5|192
1648125600000|2022-03-24 12:40:00|1943.3|1940.3|1942.5|1939.5|1944.5|1941.5|1942.5|1939.5|116
1648125900000|2022-03-24 12:45:00|1941.7|1938.7|1941|1938|1942|1939|1941|1938|290
1648126200000|2022-03-24 12:50:00|1941.5|1938.5|1943.5|1940.5|1943.5|1940.5|1941.5|1938.5|249
1648126500000|2022-03-24 12:55:00|1943|1940|1942.5|1939.5|1943|1940|1942.5|1939.5|162
1648126800000|2022-03-24 13:00:00|1943.5|1940.5|1938.7|1935.7|1943.5|1940.5|1937.2|1934.2|414
1648127100000|2022-03-24 13:05:00|1939|1936|1940.2|1937.2|1940.2|1937.2|1936.2|1933.2|288
1648127400000|2022-03-24 13:10:00|1940.4|1937.4|1940|1937|1940.4|1937.4|1939.2|1936.2|57
1648127700000|2022-03-24 13:15:00|1940.2|1937.2|1938.9|1935.9|1940.4|1937.4|1938.4|1935.4|152
1648128000000|2022-03-24 13:20:00|1939.2|1936.2|1939.2|1936.2|1939.4|1936.4|1938.2|1935.2|81
1648128300000|2022-03-24 13:25:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|99
1648128600000|2022-03-24 13:30:00|1940.4|1937.4|1934.4|1931.4|1940.9|1937.9|1934.4|1931.4|414
1648128900000|2022-03-24 13:35:00|1933.9|1930.9|1929.1|1926.1|1934.4|1931.4|1927.9|1924.9|1029
1648129200000|2022-03-24 13:40:00|1927.9|1924.9|1930.9|1927.9|1931.9|1928.9|1927.3|1924.3|316
1648129500000|2022-03-24 13:45:00|1930.6|1927.6|1933.1|1930.1|1933.6|1930.6|1930.6|1927.6|196
1648129800000|2022-03-24 13:50:00|1933.4|1930.4|1934.9|1931.9|1934.9|1931.9|1933.1|1930.1|140
1648130100000|2022-03-24 13:55:00|1934.6|1931.6|1931.4|1928.4|1934.6|1931.6|1930.9|1927.9|127
1648130400000|2022-03-24 14:00:00|1931.1|1928.1|1932.4|1929.4|1934.4|1931.4|1931.1|1928.1|242
1648130700000|2022-03-24 14:05:00|1932.9|1929.9|1925.3|1922.3|1933.4|1930.4|1924.3|1921.3|481
1648131000000|2022-03-24 14:10:00|1925.1|1922.1|1921.8|1918.8|1925.3|1922.3|1921.8|1918.8|556
1648131300000|2022-03-24 14:15:00|1922.8|1919.8|1922.3|1919.3|1926.8|1923.8|1921.8|1918.8|300
1648131600000|2022-03-24 14:20:00|1922.6|1919.6|1926.6|1923.6|1927.6|1924.6|1921.8|1918.8|304
1648131900000|2022-03-24 14:25:00|1925.8|1922.8|1922.8|1919.8|1927.1|1924.1|1922.8|1919.8|190
1648132200000|2022-03-24 14:30:00|1923.3|1920.3|1923.8|1920.8|1925.8|1922.8|1923.1|1920.1|113
1648132500000|2022-03-24 14:35:00|1923.2|1920.2|1924.8|1921.8|1925.8|1922.8|1922.8|1919.8|477
1648132800000|2022-03-24 14:40:00|1924.6|1921.6|1929.9|1926.9|1931.1|1928.1|1924.6|1921.6|155
1648133100000|2022-03-24 14:45:00|1930.3|1927.3|1929.8|1926.8|1930.3|1927.3|1929.3|1926.3|62
1648133400000|2022-03-24 14:50:00|1929.6|1926.6|1930.5|1927.5|1932.3|1929.3|1929.6|1926.6|139
1648133700000|2022-03-24 14:55:00|1931.3|1928.3|1932.3|1929.3|1932.3|1929.3|1931.3|1928.3|89
1648134000000|2022-03-24 15:00:00|1931.8|1928.8|1931.3|1928.3|1932|1929|1928.5|1925.5|315
1648134300000|2022-03-24 15:05:00|1931.5|1928.5|1932.5|1929.5|1932.5|1929.5|1931.5|1928.5|68
1648134600000|2022-03-24 15:10:00|1932.3|1929.3|1932.9|1929.9|1933.9|1930.9|1932.3|1929.3|327
1648134900000|2022-03-24 15:15:00|1933.1|1930.1|1925.8|1922.8|1933.3|1930.3|1925.8|1922.8|249
1648135200000|2022-03-24 15:20:00|1925.2|1922.2|1926.8|1923.8|1928.8|1925.8|1924.8|1921.8|191
1648135500000|2022-03-24 15:25:00|1927.5|1924.5|1927.8|1924.8|1927.8|1924.8|1925|1922|195
1648135800000|2022-03-24 15:30:00|1927.3|1924.3|1928.3|1925.3|1928.3|1925.3|1926.5|1923.5|159
1648136100000|2022-03-24 15:35:00|1928.8|1925.8|1924.8|1921.8|1928.8|1925.8|1924.8|1921.8|76
1648136400000|2022-03-24 15:40:00|1925.5|1922.5|1924.8|1921.8|1926.3|1923.3|1923.8|1920.8|215
1648136700000|2022-03-24 15:45:00|1924.3|1921.3|1924.8|1921.8|1925.8|1922.8|1923.8|1920.8|171
1648137000000|2022-03-24 15:50:00|1925.5|1922.5|1924.8|1921.8|1925.8|1922.8|1924.5|1921.5|139
1648137300000|2022-03-24 15:55:00|1924.2|1921.2|1927|1924|1927|1924|1923.8|1920.8|205
1648137600000|2022-03-24 16:00:00|1926.8|1923.8|1924.5|1921.5|1926.8|1923.8|1924.3|1921.3|93
1648137900000|2022-03-24 16:05:00|1924.8|1921.8|1926.3|1923.3|1926.5|1923.5|1924.8|1921.8|108
1648138200000|2022-03-24 16:10:00|1926|1923|1926.5|1923.5|1926.5|1923.5|1923.8|1920.8|295
1648138500000|2022-03-24 16:15:00|1926.8|1923.8|1926.5|1923.5|1927.5|1924.5|1925.8|1922.8|49
1648138800000|2022-03-24 16:20:00|1926.3|1923.3|1926.8|1923.8|1926.8|1923.8|1925.3|1922.3|146
1648139100000|2022-03-24 16:25:00|1926|1923|1925.8|1922.8|1927.3|1924.3|1925.8|1922.8|117
1648139400000|2022-03-24 16:30:00|1925.5|1922.5|1924|1921|1926.8|1923.8|1923.2|1920.2|216
1648139700000|2022-03-24 16:35:00|1923.8|1920.8|1923.2|1920.2|1924.2|1921.2|1922|1919|168
1648140000000|2022-03-24 16:40:00|1923.8|1920.8|1922.8|1919.8|1924.8|1921.8|1922|1919|150
1648140300000|2022-03-24 16:45:00|1923.2|1920.2|1924.8|1921.8|1926.3|1923.3|1922.8|1919.8|388
1648140600000|2022-03-24 16:50:00|1925.2|1922.2|1921.5|1918.5|1929.8|1926.8|1920.8|1917.8|1690
1648140900000|2022-03-24 16:55:00|1921.3|1918.3|1922|1919|1924.8|1921.8|1921.3|1918.3|664
1648197000000|2022-03-25 08:30:00|1927.5|1924.5|1920.2|1917.2|1927.5|1924.5|1920.2|1917.2|653
1648197300000|2022-03-25 08:35:00|1920.9|1917.9|1921.2|1918.2|1921.2|1918.2|1920.2|1917.2|72
1648197600000|2022-03-25 08:40:00|1920.6|1917.6|1921.2|1918.2|1922.2|1919.2|1920.2|1917.2|219
1648197900000|2022-03-25 08:45:00|1921.4|1918.4|1924.2|1921.2|1924.2|1921.2|1921.2|1918.2|275
1648198200000|2022-03-25 08:50:00|1924.5|1921.5|1923.7|1920.7|1924.5|1921.5|1923.5|1920.5|71
1648198500000|2022-03-25 08:55:00|1923.5|1920.5|1923.7|1920.7|1923.7|1920.7|1923.5|1920.5|20
1648198800000|2022-03-25 09:00:00|1924.7|1921.7|1925.5|1922.5|1925.5|1922.5|1924.2|1921.2|140
1648199100000|2022-03-25 09:05:00|1925.7|1922.7|1930|1927|1930.7|1927.7|1925.5|1922.5|227
1648199400000|2022-03-25 09:10:00|1930.7|1927.7|1934.3|1931.3|1934.3|1931.3|1930.7|1927.7|271
1648199700000|2022-03-25 09:15:00|1934.8|1931.8|1938.5|1935.5|1938.8|1935.8|1934.8|1931.8|399
1648200000000|2022-03-25 09:20:00|1938.3|1935.3|1935.7|1932.7|1940.3|1937.3|1935.7|1932.7|201
1648200300000|2022-03-25 09:25:00|1936.5|1933.5|1939.5|1936.5|1940.3|1937.3|1936.5|1933.5|224
1648200600000|2022-03-25 09:30:00|1939.3|1936.3|1938|1935|1939.3|1936.3|1937.7|1934.7|97
1648200900000|2022-03-25 09:35:00|1937.7|1934.7|1936|1933|1938.3|1935.3|1935.7|1932.7|95
1648201200000|2022-03-25 09:40:00|1936.3|1933.3|1936.7|1933.7|1936.7|1933.7|1935.7|1932.7|28
1648201500000|2022-03-25 09:45:00|1936.2|1933.2|1936.7|1933.7|1936.7|1933.7|1935.7|1932.7|30
1648201800000|2022-03-25 09:50:00|1935.7|1932.7|1935.7|1932.7|1936.2|1933.2|1935.5|1932.5|76
1648202100000|2022-03-25 09:55:00|1936|1933|1935|1932|1936|1933|1933.5|1930.5|105
1648202400000|2022-03-25 10:00:00|1935.2|1932.2|1937.7|1934.7|1937.7|1934.7|1935.2|1932.2|129
1648202700000|2022-03-25 10:05:00|1936.7|1933.7|1937|1934|1937.7|1934.7|1936.7|1933.7|38
1648203000000|2022-03-25 10:10:00|1936.7|1933.7|1937.7|1934.7|1937.7|1934.7|1936.7|1933.7|48
1648203300000|2022-03-25 10:15:00|1938.3|1935.3|1939|1936|1939.3|1936.3|1938.3|1935.3|196
1648203600000|2022-03-25 10:20:00|1938.8|1935.8|1941.6|1938.6|1941.6|1938.6|1938.5|1935.5|284
1648203900000|2022-03-25 10:25:00|1941.8|1938.8|1940.3|1937.3|1941.8|1938.8|1940.3|1937.3|81
1648204200000|2022-03-25 10:30:00|1940.5|1937.5|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|70
1648204500000|2022-03-25 10:35:00|1939.3|1936.3|1941.3|1938.3|1941.3|1938.3|1939.3|1936.3|59
1648204800000|2022-03-25 10:40:00|1942.3|1939.3|1943.8|1940.8|1943.8|1940.8|1942.3|1939.3|505
1648205100000|2022-03-25 10:45:00|1944.3|1941.3|1943.5|1940.5|1944.8|1941.8|1943.5|1940.5|221
1648205400000|2022-03-25 10:50:00|1943.3|1940.3|1944.5|1941.5|1944.8|1941.8|1943.3|1940.3|207
1648205700000|2022-03-25 10:55:00|1943.8|1940.8|1943.3|1940.3|1943.8|1940.8|1943.3|1940.3|224
1648206000000|2022-03-25 11:00:00|1943.8|1940.8|1943.8|1940.8|1944.5|1941.5|1943.8|1940.8|126
1648206300000|2022-03-25 11:05:00|1944.5|1941.5|1944.5|1941.5|1944.5|1941.5|1944.3|1941.3|32
1648206600000|2022-03-25 11:10:00|1944.3|1941.3|1941.8|1938.8|1944.3|1941.3|1941.8|1938.8|232
1648206900000|2022-03-25 11:15:00|1942.3|1939.3|1943.8|1940.8|1943.8|1940.8|1942.3|1939.3|74
1648207200000|2022-03-25 11:20:00|1943.3|1940.3|1944.8|1941.8|1945.3|1942.3|1942.8|1939.8|214
1648207500000|2022-03-25 11:25:00|1944.5|1941.5|1944.5|1941.5|1945|1942|1944.5|1941.5|106
1648207800000|2022-03-25 11:30:00|1944.8|1941.8|1945|1942|1945.3|1942.3|1944.5|1941.5|363
1648208100000|2022-03-25 11:35:00|1944.8|1941.8|1945|1942|1945|1942|1944.8|1941.8|56
1648208400000|2022-03-25 11:40:00|1945.8|1942.8|1946.3|1943.3|1946.3|1943.3|1945.8|1942.8|505
1648208700000|2022-03-25 11:45:00|1945.8|1942.8|1944.3|1941.3|1945.8|1942.8|1943.8|1940.8|197
1648209000000|2022-03-25 11:50:00|1944|1941|1945.3|1942.3|1945.8|1942.8|1943.8|1940.8|105
1648209300000|2022-03-25 11:55:00|1945.5|1942.5|1945.3|1942.3|1946.3|1943.3|1945.3|1942.3|145
1648209600000|2022-03-25 12:00:00|1945.8|1942.8|1942.8|1939.8|1947.3|1944.3|1941.8|1938.8|514
1648209900000|2022-03-25 12:05:00|1944.3|1941.3|1942.8|1939.8|1946.3|1943.3|1942.8|1939.8|360
1648210200000|2022-03-25 12:10:00|1943|1940|1946.3|1943.3|1946.3|1943.3|1943|1940|211
1648210500000|2022-03-25 12:15:00|1945.3|1942.3|1941|1938|1945.3|1942.3|1941|1938|423
1648210800000|2022-03-25 12:20:00|1940.8|1937.8|1942|1939|1942.8|1939.8|1940.8|1937.8|104
1648211100000|2022-03-25 12:25:00|1942.2|1939.2|1944.3|1941.3|1944.3|1941.3|1942|1939|194
1648211400000|2022-03-25 12:30:00|1944.5|1941.5|1945.3|1942.3|1945.5|1942.5|1944.5|1941.5|131
1648211700000|2022-03-25 12:35:00|1945.8|1942.8|1946.3|1943.3|1946.3|1943.3|1945.5|1942.5|75
1648212000000|2022-03-25 12:40:00|1945.3|1942.3|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|86
1648212300000|2022-03-25 12:45:00|1943.3|1940.3|1947.3|1944.3|1947.3|1944.3|1942.8|1939.8|384
1648212600000|2022-03-25 12:50:00|1946.5|1943.5|1947.8|1944.8|1947.8|1944.8|1945.3|1942.3|331
1648212900000|2022-03-25 12:55:00|1948.8|1945.8|1950.6|1947.6|1951.3|1948.3|1948.8|1945.8|567
1648213200000|2022-03-25 13:00:00|1950.3|1947.3|1951.3|1948.3|1953.3|1950.3|1950.3|1947.3|664
1648213500000|2022-03-25 13:05:00|1951.6|1948.6|1952.3|1949.3|1952.3|1949.3|1951.3|1948.3|232
1648213800000|2022-03-25 13:10:00|1951.6|1948.6|1950.3|1947.3|1952.3|1949.3|1949.3|1946.3|343
1648214100000|2022-03-25 13:15:00|1950.6|1947.6|1952.3|1949.3|1953.3|1950.3|1950.6|1947.6|129
1648214400000|2022-03-25 13:20:00|1952.1|1949.1|1950.6|1947.6|1953.3|1950.3|1950.6|1947.6|639
1648214700000|2022-03-25 13:25:00|1950.1|1947.1|1948.3|1945.3|1950.8|1947.8|1947.3|1944.3|616
1648215000000|2022-03-25 13:30:00|1948.6|1945.6|1950.8|1947.8|1950.8|1947.8|1948.3|1945.3|160
1648215300000|2022-03-25 13:35:00|1951.3|1948.3|1951.5|1948.5|1951.8|1948.8|1949.3|1946.3|401
1648215600000|2022-03-25 13:40:00|1951.8|1948.8|1951.3|1948.3|1951.8|1948.8|1950.3|1947.3|203
1648215900000|2022-03-25 13:45:00|1952.3|1949.3|1950.8|1947.8|1952.3|1949.3|1950|1947|332
1648216200000|2022-03-25 13:50:00|1951.3|1948.3|1949.3|1946.3|1951.8|1948.8|1949.3|1946.3|176
1648216500000|2022-03-25 13:55:00|1948.8|1945.8|1950.3|1947.3|1950.3|1947.3|1948.3|1945.3|200
1648216800000|2022-03-25 14:00:00|1950.8|1947.8|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|235
1648217100000|2022-03-25 14:05:00|1952|1949|1952.8|1949.8|1952.8|1949.8|1952|1949|317
1648217400000|2022-03-25 14:10:00|||||||||110
1648217700000|2022-03-25 14:15:00|1951.8|1948.8|1950|1947|1952.6|1949.6|1950|1947|412
1648218000000|2022-03-25 14:20:00|1950.3|1947.3|1950.3|1947.3|1951.8|1948.8|1950.3|1947.3|217
1648218300000|2022-03-25 14:25:00|1949.8|1946.8|1948|1945|1950.8|1947.8|1947.8|1944.8|137
1648218600000|2022-03-25 14:30:00|1948.3|1945.3|1947.8|1944.8|1949.8|1946.8|1947.8|1944.8|90
1648218900000|2022-03-25 14:35:00|1948.3|1945.3|1949.8|1946.8|1949.8|1946.8|1948.3|1945.3|234
1648219200000|2022-03-25 14:40:00|||||||||78
1648219500000|2022-03-25 14:45:00|||||||||94
1648219800000|2022-03-25 14:50:00|1950.8|1947.8|1947.8|1944.8|1950.8|1947.8|1947.8|1944.8|505
1648220100000|2022-03-25 14:55:00|1948.8|1945.8|1950.1|1947.1|1950.6|1947.6|1948.8|1945.8|222
1648220400000|2022-03-25 15:00:00|1950.3|1947.3|1950.8|1947.8|1950.8|1947.8|1950.3|1947.3|223
1648220700000|2022-03-25 15:05:00|||||||||174
1648221000000|2022-03-25 15:10:00|1949.8|1946.8|1949.8|1946.8|1950.8|1947.8|1949.8|1946.8|125
1648221300000|2022-03-25 15:15:00|1948.8|1945.8|1948.3|1945.3|1948.8|1945.8|1948.3|1945.3|226
1648221600000|2022-03-25 15:20:00|1949.3|1946.3|1950.3|1947.3|1950.3|1947.3|1948.8|1945.8|238
1648221900000|2022-03-25 15:25:00|||||||||108
1648222200000|2022-03-25 15:30:00|1950.8|1947.8|1952.3|1949.3|1953.3|1950.3|1950.3|1947.3|994
1648222500000|2022-03-25 15:35:00|1952.8|1949.8|1953.3|1950.3|1953.3|1950.3|1952.3|1949.3|147
1648222800000|2022-03-25 15:40:00|||||||||223
1648223100000|2022-03-25 15:45:00|||||||||170
1648223400000|2022-03-25 15:50:00|||||||||154
1648223700000|2022-03-25 15:55:00|1953.8|1950.8|1950.8|1947.8|1954.8|1951.8|1950.3|1947.3|938
1648224000000|2022-03-25 16:00:00|1950.3|1947.3|1950.1|1947.1|1951.8|1948.8|1949.3|1946.3|389
1648224300000|2022-03-25 16:05:00|1949.8|1946.8|1952.8|1949.8|1953.8|1950.8|1949.8|1946.8|386
1648224600000|2022-03-25 16:10:00|1953.1|1950.1|1954.8|1951.8|1954.8|1951.8|1952.8|1949.8|476
1648224900000|2022-03-25 16:15:00|1954.3|1951.3|1954.6|1951.6|1954.8|1951.8|1953.8|1950.8|315
1648225200000|2022-03-25 16:20:00|1954.8|1951.8|1956.8|1953.8|1956.9|1953.9|1954.4|1951.4|891
1648225500000|2022-03-25 16:25:00|1957.1|1954.1|1955.3|1952.3|1957.6|1954.6|1954.1|1951.1|921
1648225800000|2022-03-25 16:30:00|1956.3|1953.3|1957.8|1954.8|1957.8|1954.8|1956.3|1953.3|272
1648226100000|2022-03-25 16:35:00|1958.1|1955.1|1956.8|1953.8|1958.3|1955.3|1956.3|1953.3|371
1648226400000|2022-03-25 16:40:00|1957.1|1954.1|1956.8|1953.8|1957.1|1954.1|1954.1|1951.1|485
1648226700000|2022-03-25 16:45:00|1955.8|1952.8|1956.8|1953.8|1957.6|1954.6|1954.8|1951.8|344
1648227000000|2022-03-25 16:50:00|1957.3|1954.3|1957.3|1954.3|1958.3|1955.3|1952.8|1949.8|2315
1648227300000|2022-03-25 16:55:00|1957.6|1954.6|1958.3|1955.3|1958.3|1955.3|1955.8|1952.8|780
1648452600000|2022-03-28 07:30:00|1945.4|1942.4|1951.2|1948.2|1953.4|1950.4|1945.4|1942.4|485
1648452900000|2022-03-28 07:35:00|1951.4|1948.4|1949.2|1946.2|1951.4|1948.4|1949.2|1946.2|234
1648453200000|2022-03-28 07:40:00|1949.4|1946.4|1948.4|1945.4|1950.2|1947.2|1946.4|1943.4|226
1648453500000|2022-03-28 07:45:00|1949.2|1946.2|1954.9|1951.9|1955.1|1952.1|1949.2|1946.2|479
1648453800000|2022-03-28 07:50:00|1955.2|1952.2|1954.9|1951.9|1955.4|1952.4|1953.9|1950.9|126
1648454100000|2022-03-28 07:55:00|1955.4|1952.4|1954.6|1951.6|1955.6|1952.6|1953.9|1950.9|117
1648454400000|2022-03-28 08:00:00|1955.2|1952.2|1955.6|1952.6|1955.6|1952.6|1954.9|1951.9|168
1648454700000|2022-03-28 08:05:00|1955.4|1952.4|1955.6|1952.6|1955.9|1952.9|1954.9|1951.9|128
1648455000000|2022-03-28 08:10:00|1956.2|1953.2|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|56
1648455300000|2022-03-28 08:15:00|1956.4|1953.4|1956.4|1953.4|1956.4|1953.4|1955.9|1952.9|47
1648455600000|2022-03-28 08:20:00|1955.6|1952.6|1955.9|1952.9|1956.4|1953.4|1955.6|1952.6|38
1648455900000|2022-03-28 08:25:00|1955.2|1952.2|1955.6|1952.6|1955.6|1952.6|1953.2|1950.2|146
1648456200000|2022-03-28 08:30:00|1955.2|1952.2|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|97
1648456500000|2022-03-28 08:35:00|1955.6|1952.6|1955.9|1952.9|1956.2|1953.2|1955.6|1952.6|14
1648456800000|2022-03-28 08:40:00|1956.2|1953.2|1957.2|1954.2|1957.2|1954.2|1956.2|1953.2|16
1648457100000|2022-03-28 08:45:00|1956.9|1953.9|1956.2|1953.2|1957.2|1954.2|1956.2|1953.2|13
1648457400000|2022-03-28 08:50:00|1954.4|1951.4|1953.4|1950.4|1955.7|1952.7|1953.4|1950.4|88
1648457700000|2022-03-28 08:55:00|1953.7|1950.7|1948.2|1945.2|1953.7|1950.7|1948.2|1945.2|390
1648458000000|2022-03-28 09:00:00|1948.7|1945.7|1947.5|1944.5|1950.4|1947.4|1947|1944|552
1648458300000|2022-03-28 09:05:00|1947.2|1944.2|1949.5|1946.5|1949.7|1946.7|1945.7|1942.7|265
1648458600000|2022-03-28 09:10:00|1949.7|1946.7|1949.2|1946.2|1950.2|1947.2|1949|1946|86
1648458900000|2022-03-28 09:15:00|1948.7|1945.7|1947.5|1944.5|1949.2|1946.2|1947|1944|24
1648459200000|2022-03-28 09:20:00|1947.2|1944.2|1944.7|1941.7|1947.2|1944.2|1944.2|1941.2|177
1648459500000|2022-03-28 09:25:00|1945.2|1942.2|1945|1942|1945.7|1942.7|1944.5|1941.5|81
1648459800000|2022-03-28 09:30:00|1944.7|1941.7|1939.5|1936.5|1944.7|1941.7|1939|1936|404
1648460100000|2022-03-28 09:35:00|1939.7|1936.7|1941|1938|1941.2|1938.2|1939|1936|117
1648460400000|2022-03-28 09:40:00|1941.5|1938.5|1939.7|1936.7|1941.5|1938.5|1939.7|1936.7|73
1648460700000|2022-03-28 09:45:00|1940|1937|1941.5|1938.5|1942.7|1939.7|1939.7|1936.7|147
1648461000000|2022-03-28 09:50:00|1941|1938|1938.2|1935.2|1941.2|1938.2|1938.2|1935.2|47
1648461300000|2022-03-28 09:55:00|1938.5|1935.5|1938.2|1935.2|1939.2|1936.2|1938.2|1935.2|61
1648461600000|2022-03-28 10:00:00|1938.5|1935.5|1939.7|1936.7|1940.2|1937.2|1938.5|1935.5|74
1648461900000|2022-03-28 10:05:00|1939.9|1936.9|1942.9|1939.9|1943.4|1940.4|1939.9|1936.9|161
1648462200000|2022-03-28 10:10:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|25
1648462500000|2022-03-28 10:15:00|1940.2|1937.2|1941.7|1938.7|1942.7|1939.7|1940.2|1937.2|116
1648462800000|2022-03-28 10:20:00|1942.4|1939.4|1942.4|1939.4|1942.4|1939.4|1941.7|1938.7|55
1648463100000|2022-03-28 10:25:00|1942.1|1939.1|1941.4|1938.4|1942.4|1939.4|1940.7|1937.7|29
1648463400000|2022-03-28 10:30:00|1941.2|1938.2|1941.9|1938.9|1942.4|1939.4|1940.7|1937.7|45
1648463700000|2022-03-28 10:35:00|1941.7|1938.7|1940.4|1937.4|1941.7|1938.7|1939.7|1936.7|64
1648464000000|2022-03-28 10:40:00|1939.9|1936.9|1939.7|1936.7|1940.4|1937.4|1939.4|1936.4|47
1648464300000|2022-03-28 10:45:00|1939.9|1936.9|1941.7|1938.7|1941.7|1938.7|1939.7|1936.7|40
1648464600000|2022-03-28 10:50:00|1940.7|1937.7|1941.7|1938.7|1942.7|1939.7|1940.7|1937.7|87
1648464900000|2022-03-28 10:55:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|91
1648465200000|2022-03-28 11:00:00|1941.2|1938.2|1942.7|1939.7|1942.7|1939.7|1940.7|1937.7|85
1648465500000|2022-03-28 11:05:00|1942.2|1939.2|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|102
1648465800000|2022-03-28 11:10:00|1942.7|1939.7|1942.4|1939.4|1942.7|1939.7|1941.7|1938.7|44
1648466100000|2022-03-28 11:15:00|1942.7|1939.7|1941.7|1938.7|1942.7|1939.7|1941.7|1938.7|31
1648466400000|2022-03-28 11:20:00|1940.7|1937.7|1940.7|1937.7|1941.4|1938.4|1940.7|1937.7|43
1648466700000|2022-03-28 11:25:00|1941.4|1938.4|1940.9|1937.9|1941.7|1938.7|1940.9|1937.9|80
1648467000000|2022-03-28 11:30:00|1941.2|1938.2|1939.2|1936.2|1941.2|1938.2|1937.9|1934.9|158
1648467300000|2022-03-28 11:35:00|1938.9|1935.9|1937.2|1934.2|1938.9|1935.9|1937.2|1934.2|191
1648467600000|2022-03-28 11:40:00|1937.7|1934.7|1937.2|1934.2|1937.9|1934.9|1937.2|1934.2|72
1648467900000|2022-03-28 11:45:00|1936.7|1933.7|1936.2|1933.2|1936.7|1933.7|1934.2|1931.2|322
1648468200000|2022-03-28 11:50:00|1935.7|1932.7|1938.2|1935.2|1938.2|1935.2|1935.2|1932.2|90
1648468500000|2022-03-28 11:55:00|1937.9|1934.9|1941.4|1938.4|1941.9|1938.9|1937.7|1934.7|353
1648468800000|2022-03-28 12:00:00|1941.2|1938.2|1946.6|1943.6|1947.6|1944.6|1941.2|1938.2|455
1648469100000|2022-03-28 12:05:00|1946.9|1943.9|1948.6|1945.6|1948.6|1945.6|1945.6|1942.6|193
1648469400000|2022-03-28 12:10:00|1948.4|1945.4|1950.4|1947.4|1951.6|1948.6|1947.6|1944.6|474
1648469700000|2022-03-28 12:15:00|1950.6|1947.6|1951.4|1948.4|1954.6|1951.6|1950.4|1947.4|511
1648470000000|2022-03-28 12:20:00|1951.6|1948.6|1952.6|1949.6|1952.6|1949.6|1951.1|1948.1|158
1648470300000|2022-03-28 12:25:00|1950.6|1947.6|1951.1|1948.1|1951.1|1948.1|1949.6|1946.6|86
1648470600000|2022-03-28 12:30:00|1952.1|1949.1|1952.1|1949.1|1952.1|1949.1|1951.1|1948.1|222
1648470900000|2022-03-28 12:35:00|1952.4|1949.4|1950.1|1947.1|1952.4|1949.4|1949.1|1946.1|170
1648471200000|2022-03-28 12:40:00|1951.1|1948.1|1951.1|1948.1|1951.6|1948.6|1950.1|1947.1|164
1648471500000|2022-03-28 12:45:00|1950.9|1947.9|1951.9|1948.9|1951.9|1948.9|1948.1|1945.1|157
1648471800000|2022-03-28 12:50:00|1952.1|1949.1|1953.1|1950.1|1953.6|1950.6|1952.1|1949.1|93
1648472100000|2022-03-28 12:55:00|1952.9|1949.9|1953.9|1950.9|1953.9|1950.9|1952.1|1949.1|132
1648472400000|2022-03-28 13:00:00|1953.6|1950.6|1950.1|1947.1|1954.1|1951.1|1949.1|1946.1|345
1648472700000|2022-03-28 13:05:00|1949.1|1946.1|1946.2|1943.2|1951.1|1948.1|1945.6|1942.6|249
1648473000000|2022-03-28 13:10:00|1945.9|1942.9|1943.6|1940.6|1947.9|1944.9|1943.6|1940.6|360
1648473300000|2022-03-28 13:15:00|1943.2|1940.2|1947.6|1944.6|1947.6|1944.6|1943.2|1940.2|97
1648473600000|2022-03-28 13:20:00|1947.1|1944.1|1946.6|1943.6|1948.4|1945.4|1945.6|1942.6|164
1648473900000|2022-03-28 13:25:00|1947.6|1944.6|1946.6|1943.6|1947.6|1944.6|1945.6|1942.6|102
1648474200000|2022-03-28 13:30:00|1945.6|1942.6|1943.1|1940.1|1946.1|1943.1|1940.6|1937.6|332
1648474500000|2022-03-28 13:35:00|1943.4|1940.4|1943.6|1940.6|1947.1|1944.1|1943.4|1940.4|303
1648474800000|2022-03-28 13:40:00|1943.1|1940.1|1942.9|1939.9|1944.9|1941.9|1940.9|1937.9|602
1648475100000|2022-03-28 13:45:00|1942.6|1939.6|1936.2|1933.2|1943.2|1940.2|1936.2|1933.2|520
1648475400000|2022-03-28 13:50:00|1935.2|1932.2|1935.2|1932.2|1936.6|1933.6|1932.2|1929.2|855
1648475700000|2022-03-28 13:55:00|1936.2|1933.2|1941.9|1938.9|1941.9|1938.9|1935.2|1932.2|290
1648476000000|2022-03-28 14:00:00|1941.6|1938.6|1943.2|1940.2|1944.2|1941.2|1940.6|1937.6|305
1648476300000|2022-03-28 14:05:00|1943.4|1940.4|1944.2|1941.2|1944.2|1941.2|1943.2|1940.2|247
1648476600000|2022-03-28 14:10:00|1943.6|1940.6|1943.2|1940.2|1944.2|1941.2|1941.9|1938.9|221
1648476900000|2022-03-28 14:15:00|1944.2|1941.2|1947.2|1944.2|1948.2|1945.2|1943.2|1940.2|547
1648477200000|2022-03-28 14:20:00|1948.2|1945.2|1949.2|1946.2|1949.2|1946.2|1947.6|1944.6|198
1648477500000|2022-03-28 14:25:00|1949.7|1946.7|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|260
1648477800000|2022-03-28 14:30:00|1946.2|1943.2|1944.2|1941.2|1946.2|1943.2|1944.2|1941.2|218
1648478100000|2022-03-28 14:35:00|1945.2|1942.2|1945.2|1942.2|1945.4|1942.4|1944.2|1941.2|269
1648478400000|2022-03-28 14:40:00|1945.6|1942.6|1941.7|1938.7|1946.4|1943.4|1940.7|1937.7|225
1648478700000|2022-03-28 14:45:00|1942.2|1939.2|1944.6|1941.6|1944.6|1941.6|1941.7|1938.7|137
1648479000000|2022-03-28 14:50:00|1944.1|1941.1|1943.6|1940.6|1944.1|1941.1|1940.1|1937.1|403
1648479300000|2022-03-28 14:55:00|1943.9|1940.9|1945.6|1942.6|1945.6|1942.6|1943.6|1940.6|94
1648479600000|2022-03-28 15:00:00|1946.1|1943.1|1943.6|1940.6|1947.4|1944.4|1942.9|1939.9|290
1648479900000|2022-03-28 15:05:00|1943.9|1940.9|1942.1|1939.1|1944.1|1941.1|1942.1|1939.1|242
1648480200000|2022-03-28 15:10:00|1942.6|1939.6|1944.1|1941.1|1944.1|1941.1|1942.1|1939.1|167
1648480500000|2022-03-28 15:15:00|1943.9|1940.9|1944.7|1941.7|1944.7|1941.7|1941.1|1938.1|308
1648480800000|2022-03-28 15:20:00|1945.7|1942.7|1945.7|1942.7|1946.4|1943.4|1944.7|1941.7|256
1648481100000|2022-03-28 15:25:00|1946.1|1943.1|1945.7|1942.7|1947.7|1944.7|1945.7|1942.7|343
1648481400000|2022-03-28 15:30:00|1945.4|1942.4|1946.4|1943.4|1947.4|1944.4|1944.7|1941.7|341
1648481700000|2022-03-28 15:35:00|1946.7|1943.7|1945.7|1942.7|1946.7|1943.7|1944.7|1941.7|233
1648482000000|2022-03-28 15:40:00|1946.7|1943.7|1948.1|1945.1|1948.4|1945.4|1945.7|1942.7|245
1648482300000|2022-03-28 15:45:00|1948.4|1945.4|1950.1|1947.1|1951.1|1948.1|1948.1|1945.1|277
1648482600000|2022-03-28 15:50:00|1950.4|1947.4|1953.6|1950.6|1953.6|1950.6|1950.1|1947.1|335
1648482900000|2022-03-28 15:55:00|1953.1|1950.1|1953.6|1950.6|1953.6|1950.6|1953.1|1950.1|253
1648483200000|2022-03-28 16:00:00|1954.6|1951.6|1956.6|1953.6|1956.6|1953.6|1954.6|1951.6|242
1648483500000|2022-03-28 16:05:00|1956.8|1953.8|1956.4|1953.4|1956.8|1953.8|1955.1|1952.1|412
1648483800000|2022-03-28 16:10:00|1956.1|1953.1|1957.1|1954.1|1957.1|1954.1|1956.1|1953.1|180
1648484100000|2022-03-28 16:15:00|1956.4|1953.4|1952.9|1949.9|1956.4|1953.4|1952.7|1949.7|559
1648484400000|2022-03-28 16:20:00|1953.2|1950.2|1953.7|1950.7|1954.2|1951.2|1952.7|1949.7|212
1648484700000|2022-03-28 16:25:00|1953.2|1950.2|1954.2|1951.2|1954.2|1951.2|1953.2|1950.2|123
1648485000000|2022-03-28 16:30:00|||||||||308
1648485300000|2022-03-28 16:35:00|1953.2|1950.2|1953.2|1950.2|1954.2|1951.2|1952.2|1949.2|333
1648485600000|2022-03-28 16:40:00|1952.7|1949.7|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|223
1648485900000|2022-03-28 16:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1951.2|1948.2|591
1648486200000|2022-03-28 16:50:00|1952.4|1949.4|1955.7|1952.7|1955.7|1952.7|1952.2|1949.2|1749
1648486500000|2022-03-28 16:55:00|1955.2|1952.2|1957.1|1954.1|1957.1|1954.1|1954.7|1951.7|491
1648539000000|2022-03-29 07:30:00|1952.5|1949.5|1947.5|1944.5|1953.5|1950.5|1947.5|1944.5|313
1648539300000|2022-03-29 07:35:00|1947.8|1944.8|1951.3|1948.3|1952.3|1949.3|1947.8|1944.8|538
1648539600000|2022-03-29 07:40:00|1951.5|1948.5|1951.3|1948.3|1953|1950|1951.3|1948.3|80
1648539900000|2022-03-29 07:45:00|1951.5|1948.5|1949.5|1946.5|1951.5|1948.5|1949.5|1946.5|94
1648540200000|2022-03-29 07:50:00|1950|1947|1950.5|1947.5|1950.5|1947.5|1950|1947|74
1648540500000|2022-03-29 07:55:00|1950.8|1947.8|1951.5|1948.5|1952.5|1949.5|1950.8|1947.8|77
1648540800000|2022-03-29 08:00:00|1951.8|1948.8|1952.5|1949.5|1952.5|1949.5|1951.8|1948.8|29
1648541100000|2022-03-29 08:05:00|1953|1950|1953.3|1950.3|1953.3|1950.3|1953|1950|97
1648541400000|2022-03-29 08:10:00|1953.5|1950.5|1952.5|1949.5|1953.5|1950.5|1951.5|1948.5|219
1648541700000|2022-03-29 08:15:00|1952.3|1949.3|1951.5|1948.5|1952.3|1949.3|1950.5|1947.5|49
1648542000000|2022-03-29 08:20:00|1951.8|1948.8|1951.5|1948.5|1952|1949|1951.5|1948.5|34
1648542300000|2022-03-29 08:25:00|1951.8|1948.8|1952|1949|1953|1950|1951.8|1948.8|39
1648542600000|2022-03-29 08:30:00|1951.8|1948.8|1953|1950|1953|1950|1951.8|1948.8|28
1648542900000|2022-03-29 08:35:00|1952.3|1949.3|1952|1949|1952.3|1949.3|1951|1948|80
1648543200000|2022-03-29 08:40:00|1951.5|1948.5|1952|1949|1952|1949|1951|1948|37
1648543500000|2022-03-29 08:45:00|1953|1950|1953|1950|1953|1950|1953|1950|53
1648543800000|2022-03-29 08:50:00|||||||||25
1648544100000|2022-03-29 08:55:00|1952.7|1949.7|1953|1950|1953|1950|1952.7|1949.7|151
1648544400000|2022-03-29 09:00:00|1953.3|1950.3|1953.3|1950.3|1953.5|1950.5|1952.8|1949.8|155
1648544700000|2022-03-29 09:05:00|1953.5|1950.5|1951.3|1948.3|1953.5|1950.5|1950.5|1947.5|187
1648545000000|2022-03-29 09:10:00|1950.8|1947.8|1950|1947|1950.8|1947.8|1949.8|1946.8|68
1648545300000|2022-03-29 09:15:00|1950.3|1947.3|1949|1946|1950.3|1947.3|1949|1946|72
1648545600000|2022-03-29 09:20:00|1948.8|1945.8|1950|1947|1950|1947|1948.8|1945.8|40
1648545900000|2022-03-29 09:25:00|1949|1946|1948.8|1945.8|1950|1947|1948|1945|165
1648546200000|2022-03-29 09:30:00|1948.5|1945.5|1948.5|1945.5|1948.5|1945.5|1947.5|1944.5|176
1648546500000|2022-03-29 09:35:00|1948.3|1945.3|1946.3|1943.3|1948.5|1945.5|1945.8|1942.8|118
1648546800000|2022-03-29 09:40:00|1946.5|1943.5|1948.1|1945.1|1948.5|1945.5|1946.5|1943.5|27
1648547100000|2022-03-29 09:45:00|1947.8|1944.8|1947.1|1944.1|1948.1|1945.1|1946.8|1943.8|48
1648547400000|2022-03-29 09:50:00|1946.8|1943.8|1946.1|1943.1|1947.1|1944.1|1946.1|1943.1|37
1648547700000|2022-03-29 09:55:00|1945.8|1942.8|1946.1|1943.1|1946.1|1943.1|1944.3|1941.3|43
1648548000000|2022-03-29 10:00:00|1945.8|1942.8|1945.1|1942.1|1946.1|1943.1|1944.1|1941.1|46
1648548300000|2022-03-29 10:05:00|1945.6|1942.6|1946.1|1943.1|1947.1|1944.1|1945.6|1942.6|114
1648548600000|2022-03-29 10:10:00|1946.3|1943.3|1946.3|1943.3|1947.3|1944.3|1946.3|1943.3|52
1648548900000|2022-03-29 10:15:00|1946.6|1943.6|1947.3|1944.3|1949.3|1946.3|1946.3|1943.3|144
1648549200000|2022-03-29 10:20:00|1946.8|1943.8|1947.6|1944.6|1947.6|1944.6|1946.6|1943.6|86
1648549500000|2022-03-29 10:25:00|1947.8|1944.8|1948.1|1945.1|1948.6|1945.6|1947.3|1944.3|173
1648549800000|2022-03-29 10:30:00|1948.6|1945.6|1947.6|1944.6|1949.3|1946.3|1947.6|1944.6|67
1648550100000|2022-03-29 10:35:00|||||||||6
1648550400000|2022-03-29 10:40:00|1946.6|1943.6|1947.6|1944.6|1948.6|1945.6|1946.6|1943.6|164
1648550700000|2022-03-29 10:45:00|1948.1|1945.1|1948.6|1945.6|1949.3|1946.3|1948.1|1945.1|48
1648551000000|2022-03-29 10:50:00|1948.9|1945.9|1949.6|1946.6|1950.6|1947.6|1948.6|1945.6|49
1648551300000|2022-03-29 10:55:00|1949.3|1946.3|1948.1|1945.1|1950.1|1947.1|1948.1|1945.1|40
1648551600000|2022-03-29 11:00:00|1947.8|1944.8|1946.6|1943.6|1947.8|1944.8|1946.6|1943.6|45
1648551900000|2022-03-29 11:05:00|1946.3|1943.3|1948.6|1945.6|1948.8|1945.8|1946.3|1943.3|40
1648552200000|2022-03-29 11:10:00|1948.8|1945.8|1949.5|1946.5|1950|1947|1948.6|1945.6|191
1648552500000|2022-03-29 11:15:00|1949.8|1946.8|1949|1946|1950.3|1947.3|1948.8|1945.8|81
1648552800000|2022-03-29 11:20:00|1949.8|1946.8|1949|1946|1950.3|1947.3|1949|1946|158
1648553100000|2022-03-29 11:25:00|1949.3|1946.3|1948.8|1945.8|1949.8|1946.8|1948.5|1945.5|25
1648553400000|2022-03-29 11:30:00|1949|1946|1949.8|1946.8|1950.3|1947.3|1949|1946|17
1648553700000|2022-03-29 11:35:00|1949.5|1946.5|1949|1946|1950.3|1947.3|1948.8|1945.8|13
1648554000000|2022-03-29 11:40:00|1948|1945|1944.6|1941.6|1948|1945|1943.6|1940.6|267
1648554300000|2022-03-29 11:45:00|1944.3|1941.3|1942.3|1939.3|1944.3|1941.3|1941.1|1938.1|396
1648554600000|2022-03-29 11:50:00|1941.8|1938.8|1936.3|1933.3|1942.3|1939.3|1933.6|1930.6|716
1648554900000|2022-03-29 11:55:00|1936|1933|1935.3|1932.3|1938.8|1935.8|1935.3|1932.3|463
1648555200000|2022-03-29 12:00:00|1935.6|1932.6|1924.7|1921.7|1935.6|1932.6|1923.7|1920.7|2165
1648555500000|2022-03-29 12:05:00|1924.1|1921.1|1921.6|1918.6|1926.3|1923.3|1921|1918|2052
1648555800000|2022-03-29 12:10:00|1922.3|1919.3|1916.9|1913.9|1924|1921|1915.1|1912.1|1787
1648556100000|2022-03-29 12:15:00|1916.6|1913.6|1911.7|1908.7|1916.9|1913.9|1911.7|1908.7|796
1648556400000|2022-03-29 12:20:00|1910.7|1907.7|1910.1|1907.1|1911.1|1908.1|1906.4|1903.4|1270
1648556700000|2022-03-29 12:25:00|1909.9|1906.9|1902.7|1899.7|1911.7|1908.7|1902.7|1899.7|920
1648557000000|2022-03-29 12:30:00|1901.7|1898.7|1888.9|1885.9|1901.7|1898.7|1887.2|1884.2|4640
1648557300000|2022-03-29 12:35:00|1888.2|1885.2|1889.4|1886.4|1891.4|1888.4|1882.7|1879.7|2611
1648557600000|2022-03-29 12:40:00|1889.2|1886.2|1896.7|1893.7|1897.4|1894.4|1882.2|1879.2|1497
1648557900000|2022-03-29 12:45:00|1896.4|1893.4|1894.9|1891.9|1898.4|1895.4|1891.9|1888.9|1464
1648558200000|2022-03-29 12:50:00|1895.1|1892.1|1901.4|1898.4|1901.7|1898.7|1892.7|1889.7|671
1648558500000|2022-03-29 12:55:00|1901.9|1898.9|1902.1|1899.1|1905.8|1902.8|1899.7|1896.7|687
1648558800000|2022-03-29 13:00:00|1901.8|1898.8|1901.8|1898.8|1905.1|1902.1|1900.1|1897.1|593
1648559100000|2022-03-29 13:05:00|1902.6|1899.6|1898.6|1895.6|1902.8|1899.8|1897.8|1894.8|464
1648559400000|2022-03-29 13:10:00|1898.8|1895.8|1893.8|1890.8|1899.1|1896.1|1893.1|1890.1|454
1648559700000|2022-03-29 13:15:00|1894.6|1891.6|1893.8|1890.8|1895.1|1892.1|1893.1|1890.1|425
1648560000000|2022-03-29 13:20:00|1894.1|1891.1|1897.8|1894.8|1898.6|1895.6|1893.1|1890.1|558
1648560300000|2022-03-29 13:25:00|1897.6|1894.6|1894.6|1891.6|1897.6|1894.6|1893.8|1890.8|344
1648560600000|2022-03-29 13:30:00|1894.1|1891.1|1894.6|1891.6|1897.1|1894.1|1893.6|1890.6|331
1648560900000|2022-03-29 13:35:00|1894.4|1891.4|1891.1|1888.1|1894.4|1891.4|1890.1|1887.1|829
1648561200000|2022-03-29 13:40:00|1890.9|1887.9|1893.1|1890.1|1893.4|1890.4|1890.1|1887.1|283
1648561500000|2022-03-29 13:45:00|1893.7|1890.7|1897.6|1894.6|1899.8|1896.8|1893.1|1890.1|330
1648561800000|2022-03-29 13:50:00|1897.4|1894.4|1895.6|1892.6|1898.1|1895.1|1895.1|1892.1|113
1648562100000|2022-03-29 13:55:00|1895.8|1892.8|1900.3|1897.3|1901.6|1898.6|1895.8|1892.8|351
1648562400000|2022-03-29 14:00:00|1900.1|1897.1|1900.3|1897.3|1902.6|1899.6|1897.1|1894.1|596
1648562700000|2022-03-29 14:05:00|1899.6|1896.6|1895.8|1892.8|1900|1897|1895.8|1892.8|346
1648563000000|2022-03-29 14:10:00|1896.1|1893.1|1902.3|1899.3|1902.8|1899.8|1895.8|1892.8|460
1648563300000|2022-03-29 14:15:00|1902|1899|1902|1899|1902.3|1899.3|1899.6|1896.6|325
1648563600000|2022-03-29 14:20:00|1901.8|1898.8|1901.3|1898.3|1903.6|1900.6|1898.6|1895.6|561
1648563900000|2022-03-29 14:25:00|1900.6|1897.6|1906|1903|1906.8|1903.8|1899.6|1896.6|883
1648564200000|2022-03-29 14:30:00|1907.3|1904.3|1904.8|1901.8|1908.6|1905.6|1902.8|1899.8|346
1648564500000|2022-03-29 14:35:00|1905.1|1902.1|1907.6|1904.6|1907.6|1904.6|1905.1|1902.1|216
1648564800000|2022-03-29 14:40:00|1908|1905|1906.3|1903.3|1909.6|1906.6|1905.6|1902.6|486
1648565100000|2022-03-29 14:45:00|1905.8|1902.8|1906.1|1903.1|1907.3|1904.3|1904.1|1901.1|164
1648565400000|2022-03-29 14:50:00|1905.7|1902.7|1905.8|1902.8|1906.8|1903.8|1904.6|1901.6|166
1648565700000|2022-03-29 14:55:00|1905.1|1902.1|1903.1|1900.1|1906.6|1903.6|1903.1|1900.1|456
1648566000000|2022-03-29 15:00:00|1902.6|1899.6|1906.6|1903.6|1906.6|1903.6|1902.6|1899.6|272
1648566300000|2022-03-29 15:05:00|1906.8|1903.8|1905.6|1902.6|1906.8|1903.8|1904.6|1901.6|285
1648566600000|2022-03-29 15:10:00|1905.8|1902.8|1908.6|1905.6|1909.1|1906.1|1905.6|1902.6|202
1648566900000|2022-03-29 15:15:00|1907.6|1904.6|1910.3|1907.3|1910.3|1907.3|1907.1|1904.1|313
1648567200000|2022-03-29 15:20:00|1909.6|1906.6|1912|1909|1912|1909|1907.6|1904.6|310
1648567500000|2022-03-29 15:25:00|1911|1908|1911.8|1908.8|1912|1909|1910|1907|221
1648567800000|2022-03-29 15:30:00|1912|1909|1911.3|1908.3|1912|1909|1910|1907|244
1648568100000|2022-03-29 15:35:00|1911|1908|1912.8|1909.8|1913.6|1910.6|1910|1907|169
1648568400000|2022-03-29 15:40:00|1912.6|1909.6|1913.6|1910.6|1914|1911|1912.6|1909.6|164
1648568700000|2022-03-29 15:45:00|1913.8|1910.8|1912.8|1909.8|1914|1911|1911.6|1908.6|128
1648569000000|2022-03-29 15:50:00|1912.6|1909.6|1911.5|1908.5|1912.6|1909.6|1911|1908|537
1648569300000|2022-03-29 15:55:00|1911.7|1908.7|1913|1910|1913|1910|1911|1908|240
1648569600000|2022-03-29 16:00:00|1912.7|1909.7|1912.7|1909.7|1914|1911|1912.2|1909.2|167
1648569900000|2022-03-29 16:05:00|1912.5|1909.5|1911|1908|1913|1910|1911|1908|206
1648570200000|2022-03-29 16:10:00|1911.8|1908.8|1911.2|1908.2|1912|1909|1911|1908|210
1648570500000|2022-03-29 16:15:00|1911|1908|1911.5|1908.5|1912|1909|1911|1908|127
1648570800000|2022-03-29 16:20:00|1911|1908|1909.8|1906.8|1911.7|1908.7|1909.6|1906.6|2330
1648571100000|2022-03-29 16:25:00|1909.6|1906.6|1908.1|1905.1|1909.8|1906.8|1907.1|1904.1|212
1648571400000|2022-03-29 16:30:00|1909.1|1906.1|1911.8|1908.8|1912.1|1909.1|1909.1|1906.1|554
1648571700000|2022-03-29 16:35:00|1911.6|1908.6|1911.8|1908.8|1911.8|1908.8|1909.6|1906.6|145
1648572000000|2022-03-29 16:40:00|1911.6|1908.6|1915.1|1912.1|1915.8|1912.8|1911.6|1908.6|499
1648572300000|2022-03-29 16:45:00|1914.8|1911.8|1908.1|1905.1|1915.1|1912.1|1908.1|1905.1|328
1648572600000|2022-03-29 16:50:00|1908.8|1905.8|1910.1|1907.1|1910.6|1907.6|1907.1|1904.1|3581
1648572900000|2022-03-29 16:55:00|1909.6|1906.6|1908.8|1905.8|1911.3|1908.3|1908.1|1905.1|1640
1648625400000|2022-03-30 07:30:00|1925.3|1922.3|1933.4|1930.4|1933.4|1930.4|1923.3|1920.3|819
1648625700000|2022-03-30 07:35:00|1933.2|1930.2|1931.7|1928.7|1934.2|1931.2|1931.4|1928.4|225
1648626000000|2022-03-30 07:40:00|1931.4|1928.4|1927.2|1924.2|1931.7|1928.7|1927.2|1924.2|262
1648626300000|2022-03-30 07:45:00|1927.4|1924.4|1929.2|1926.2|1929.2|1926.2|1926.9|1923.9|157
1648626600000|2022-03-30 07:50:00|1928.9|1925.9|1927.4|1924.4|1929.2|1926.2|1927.4|1924.4|55
1648626900000|2022-03-30 07:55:00|1927.2|1924.2|1927.2|1924.2|1927.9|1924.9|1926.4|1923.4|151
1648627200000|2022-03-30 08:00:00|1927.4|1924.4|1925.2|1922.2|1927.4|1924.4|1925.2|1922.2|270
1648627500000|2022-03-30 08:05:00|1925.7|1922.7|1925.2|1922.2|1926.2|1923.2|1925.2|1922.2|24
1648627800000|2022-03-30 08:10:00|1925.4|1922.4|1923.9|1920.9|1925.4|1922.4|1921.4|1918.4|85
1648628100000|2022-03-30 08:15:00|1923.7|1920.7|1921.2|1918.2|1923.9|1920.9|1921.2|1918.2|58
1648628400000|2022-03-30 08:20:00|1921.4|1918.4|1922.2|1919.2|1922.2|1919.2|1919.4|1916.4|199
1648628700000|2022-03-30 08:25:00|1921.7|1918.7|1922.9|1919.9|1923.9|1920.9|1921.2|1918.2|60
1648629000000|2022-03-30 08:30:00|1923.2|1920.2|1922.4|1919.4|1923.4|1920.4|1921.4|1918.4|110
1648629300000|2022-03-30 08:35:00|1921.9|1918.9|1925.2|1922.2|1925.2|1922.2|1921.9|1918.9|144
1648629600000|2022-03-30 08:40:00|1925.4|1922.4|1923.4|1920.4|1925.4|1922.4|1923.4|1920.4|74
1648629900000|2022-03-30 08:45:00|1924.2|1921.2|1922.4|1919.4|1925.2|1922.2|1922.4|1919.4|92
1648630200000|2022-03-30 08:50:00|1923.2|1920.2|1916.4|1913.4|1923.4|1920.4|1916.4|1913.4|403
1648630500000|2022-03-30 08:55:00|1917.2|1914.2|1921.4|1918.4|1922.2|1919.2|1917.2|1914.2|122
1648630800000|2022-03-30 09:00:00|1921.2|1918.2|1923.9|1920.9|1924.2|1921.2|1920.7|1917.7|63
1648631100000|2022-03-30 09:05:00|1924.4|1921.4|1922.4|1919.4|1924.9|1921.9|1922.4|1919.4|97
1648631400000|2022-03-30 09:10:00|1922.2|1919.2|1923.4|1920.4|1923.9|1920.9|1922.2|1919.2|35
1648631700000|2022-03-30 09:15:00|1922.9|1919.9|1920.2|1917.2|1923.2|1920.2|1919.4|1916.4|42
1648632000000|2022-03-30 09:20:00|1919.9|1916.9|1920.9|1917.9|1921.2|1918.2|1919.4|1916.4|44
1648632300000|2022-03-30 09:25:00|1920.4|1917.4|1920.4|1917.4|1923.4|1920.4|1920.2|1917.2|97
1648632600000|2022-03-30 09:30:00|1920.2|1917.2|1921.9|1918.9|1922.2|1919.2|1920.2|1917.2|58
1648632900000|2022-03-30 09:35:00|1921.7|1918.7|1920.9|1917.9|1921.9|1918.9|1920.9|1917.9|34
1648633200000|2022-03-30 09:40:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1921.2|1918.2|28
1648633500000|2022-03-30 09:45:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1920.9|1917.9|41
1648633800000|2022-03-30 09:50:00|1922.2|1919.2|1920.9|1917.9|1922.4|1919.4|1920.2|1917.2|76
1648634100000|2022-03-30 09:55:00|1921.9|1918.9|1920.4|1917.4|1921.9|1918.9|1920.2|1917.2|73
1648634400000|2022-03-30 10:00:00|1920.9|1917.9|1919|1916|1923.2|1920.2|1918.7|1915.7|117
1648634700000|2022-03-30 10:05:00|1918.7|1915.7|1919.4|1916.4|1920.4|1917.4|1918|1915|159
1648635000000|2022-03-30 10:10:00|1919|1916|1920.7|1917.7|1920.7|1917.7|1918|1915|58
1648635300000|2022-03-30 10:15:00|1920.4|1917.4|1920.7|1917.7|1920.7|1917.7|1919.4|1916.4|147
1648635600000|2022-03-30 10:20:00|1920.4|1917.4|1918|1915|1921.7|1918.7|1918|1915|176
1648635900000|2022-03-30 10:25:00|||||||||22
1648636200000|2022-03-30 10:30:00|1918.2|1915.2|1918|1915|1919|1916|1918|1915|69
1648636500000|2022-03-30 10:35:00|1919|1916|1919|1916|1919|1916|1918|1915|41
1648636800000|2022-03-30 10:40:00|1920|1917|1920|1917|1920.5|1917.5|1919|1916|93
1648637100000|2022-03-30 10:45:00|1920.2|1917.2|1921|1918|1921|1918|1920.2|1917.2|30
1648637400000|2022-03-30 10:50:00|1920|1917|1921|1918|1921|1918|1920|1917|43
1648637700000|2022-03-30 10:55:00|1920.7|1917.7|1923.6|1920.6|1924|1921|1920|1917|448
1648638000000|2022-03-30 11:00:00|1923.9|1920.9|1922.4|1919.4|1924.4|1921.4|1921.4|1918.4|79
1648638300000|2022-03-30 11:05:00|1922.7|1919.7|1923.7|1920.7|1924.4|1921.4|1922.4|1919.4|24
1648638600000|2022-03-30 11:10:00|1923.9|1920.9|1924.4|1921.4|1925.1|1922.1|1923.4|1920.4|217
1648638900000|2022-03-30 11:15:00|1923.1|1920.1|1923.9|1920.9|1923.9|1920.9|1922.4|1919.4|14
1648639200000|2022-03-30 11:20:00|1924.1|1921.1|1921.4|1918.4|1924.1|1921.1|1920.4|1917.4|69
1648639500000|2022-03-30 11:25:00|1921.7|1918.7|1919.4|1916.4|1922.1|1919.1|1919.4|1916.4|16
1648639800000|2022-03-30 11:30:00|1920.4|1917.4|1920.4|1917.4|1920.4|1917.4|1918.4|1915.4|14
1648640100000|2022-03-30 11:35:00|1918.4|1915.4|1919.4|1916.4|1919.4|1916.4|1918|1915|66
1648640400000|2022-03-30 11:40:00|1919.7|1916.7|1920.4|1917.4|1920.4|1917.4|1919.4|1916.4|24
1648640700000|2022-03-30 11:45:00|1920.1|1917.1|1919.4|1916.4|1920.1|1917.1|1918.4|1915.4|31
1648641000000|2022-03-30 11:50:00|1919.6|1916.6|1920.6|1917.6|1921.4|1918.4|1919.4|1916.4|34
1648641300000|2022-03-30 11:55:00|1920.4|1917.4|1921.4|1918.4|1922.1|1919.1|1920.1|1917.1|33
1648641600000|2022-03-30 12:00:00|1921.1|1918.1|1924.4|1921.4|1924.4|1921.4|1921.1|1918.1|104
1648641900000|2022-03-30 12:05:00|1925.1|1922.1|1921.9|1918.9|1925.1|1922.1|1919.9|1916.9|208
1648642200000|2022-03-30 12:10:00|1922.3|1919.3|1927.6|1924.6|1928.3|1925.3|1921.9|1918.9|498
1648642500000|2022-03-30 12:15:00|1927.8|1924.8|1928.6|1925.6|1930.3|1927.3|1927.3|1924.3|246
1648642800000|2022-03-30 12:20:00|1928.3|1925.3|1930.9|1927.9|1930.9|1927.9|1927.3|1924.3|223
1648643100000|2022-03-30 12:25:00|1931.3|1928.3|1933.9|1930.9|1933.9|1930.9|1931.3|1928.3|335
1648643400000|2022-03-30 12:30:00|1934.6|1931.6|1930.4|1927.4|1934.9|1931.9|1930.4|1927.4|482
1648643700000|2022-03-30 12:35:00|1930.9|1927.9|1932.4|1929.4|1932.9|1929.9|1930.9|1927.9|158
1648644000000|2022-03-30 12:40:00|1931.4|1928.4|1931.6|1928.6|1932.4|1929.4|1931.1|1928.1|186
1648644300000|2022-03-30 12:45:00|1931.4|1928.4|1929.4|1926.4|1932.9|1929.9|1929.4|1926.4|350
1648644600000|2022-03-30 12:50:00|1929|1926|1929|1926|1930.4|1927.4|1928|1925|371
1648644900000|2022-03-30 12:55:00|1928.7|1925.7|1934|1931|1934|1931|1928.7|1925.7|507
1648645200000|2022-03-30 13:00:00|1934.4|1931.4|1933.9|1930.9|1934.9|1931.9|1933.4|1930.4|722
1648645500000|2022-03-30 13:05:00|1932.9|1929.9|1933.9|1930.9|1933.9|1930.9|1931.4|1928.4|237
1648645800000|2022-03-30 13:10:00|1934.9|1931.9|1934.8|1931.8|1934.9|1931.9|1933.8|1930.8|268
1648646100000|2022-03-30 13:15:00|1935.3|1932.3|1938.7|1935.7|1938.7|1935.7|1935.3|1932.3|1084
1648646400000|2022-03-30 13:20:00|1939|1936|1940.3|1937.3|1941.7|1938.7|1938.7|1935.7|811
1648646700000|2022-03-30 13:25:00|1940.7|1937.7|1938.6|1935.6|1940.7|1937.7|1937.6|1934.6|486
1648647000000|2022-03-30 13:30:00|1939|1936|1941.3|1938.3|1941.6|1938.6|1937.8|1934.8|616
1648647300000|2022-03-30 13:35:00|1941.5|1938.5|1941.6|1938.6|1942.3|1939.3|1940.3|1937.3|486
1648647600000|2022-03-30 13:40:00|1941.8|1938.8|1942.8|1939.8|1943.3|1940.3|1941.3|1938.3|560
1648647900000|2022-03-30 13:45:00|1943.3|1940.3|1943.3|1940.3|1943.6|1940.6|1941.8|1938.8|302
1648648200000|2022-03-30 13:50:00|1943.8|1940.8|1944.8|1941.8|1945.3|1942.3|1943.8|1940.8|757
1648648500000|2022-03-30 13:55:00|1944.6|1941.6|1942.3|1939.3|1945.3|1942.3|1942.3|1939.3|428
1648648800000|2022-03-30 14:00:00|1943.3|1940.3|1943.6|1940.6|1943.8|1940.8|1941.6|1938.6|492
1648649100000|2022-03-30 14:05:00|1943.3|1940.3|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|297
1648649400000|2022-03-30 14:10:00|1942.6|1939.6|1942.3|1939.3|1944.3|1941.3|1941.8|1938.8|483
1648649700000|2022-03-30 14:15:00|1942.8|1939.8|1944.3|1941.3|1944.3|1941.3|1942.3|1939.3|130
1648650000000|2022-03-30 14:20:00|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|1945.3|1942.3|243
1648650300000|2022-03-30 14:25:00|1944.6|1941.6|1944.3|1941.3|1945.3|1942.3|1944.3|1941.3|212
1648650600000|2022-03-30 14:30:00|1943.3|1940.3|1942.3|1939.3|1943.3|1940.3|1942.3|1939.3|366
1648650900000|2022-03-30 14:35:00|1943.3|1940.3|1944.8|1941.8|1944.8|1941.8|1943.3|1940.3|330
1648651200000|2022-03-30 14:40:00|1945.3|1942.3|1947.3|1944.3|1947.3|1944.3|1944.8|1941.8|442
1648651500000|2022-03-30 14:45:00|1946.8|1943.8|1948.3|1945.3|1948.3|1945.3|1946.8|1943.8|673
1648651800000|2022-03-30 14:50:00|1948.7|1945.7|1948.7|1945.7|1949.3|1946.3|1948.7|1945.7|229
1648652100000|2022-03-30 14:55:00|1948|1945|1950.7|1947.7|1950.7|1947.7|1947.7|1944.7|826
1648652400000|2022-03-30 15:00:00|1951.2|1948.2|1952.2|1949.2|1952.4|1949.4|1951.2|1948.2|698
1648652700000|2022-03-30 15:05:00|1950.7|1947.7|1949.7|1946.7|1951.2|1948.2|1948.7|1945.7|893
1648653000000|2022-03-30 15:10:00|1949.4|1946.4|1949.7|1946.7|1950.2|1947.2|1949.4|1946.4|280
1648653300000|2022-03-30 15:15:00|1949.4|1946.4|1948.7|1945.7|1949.7|1946.7|1948.4|1945.4|315
1648653600000|2022-03-30 15:20:00|1948.2|1945.2|1946.7|1943.7|1949.2|1946.2|1946.7|1943.7|464
1648653900000|2022-03-30 15:25:00|1947.7|1944.7|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|322
1648654200000|2022-03-30 15:30:00|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|99
1648654500000|2022-03-30 15:35:00|1950|1947|1949.7|1946.7|1950|1947|1949.7|1946.7|155
1648654800000|2022-03-30 15:40:00|||||||||181
1648655100000|2022-03-30 15:45:00|1948.7|1945.7|1948.7|1945.7|1948.7|1945.7|1947.7|1944.7|244
1648655400000|2022-03-30 15:50:00|1949|1946|1947.7|1944.7|1949.7|1946.7|1947.7|1944.7|154
1648655700000|2022-03-30 15:55:00|1947.1|1944.1|1944.5|1941.5|1947.1|1944.1|1943.8|1940.8|269
1648656000000|2022-03-30 16:00:00|1944.8|1941.8|1943.8|1940.8|1945.8|1942.8|1942.8|1939.8|237
1648656300000|2022-03-30 16:05:00|1944|1941|1944.5|1941.5|1946.3|1943.3|1943.8|1940.8|243
1648656600000|2022-03-30 16:10:00|1944.8|1941.8|1943.8|1940.8|1945.3|1942.3|1943.8|1940.8|285
1648656900000|2022-03-30 16:15:00|1944.3|1941.3|1943.8|1940.8|1944.8|1941.8|1943.8|1940.8|271
1648657200000|2022-03-30 16:20:00|1944.8|1941.8|1943.8|1940.8|1944.8|1941.8|1942.5|1939.5|256
1648657500000|2022-03-30 16:25:00|1942.8|1939.8|1944.5|1941.5|1944.8|1941.8|1942.8|1939.8|226
1648657800000|2022-03-30 16:30:00|1944.8|1941.8|1946.5|1943.5|1947.3|1944.3|1944.5|1941.5|448
1648658100000|2022-03-30 16:35:00|1946.8|1943.8|1945.8|1942.8|1947.3|1944.3|1944.8|1941.8|445
1648658400000|2022-03-30 16:40:00|1945.4|1942.4|1945.4|1942.4|1946.1|1943.1|1945.1|1942.1|218
1648658700000|2022-03-30 16:45:00|1945.1|1942.1|1945.8|1942.8|1946.1|1943.1|1945.1|1942.1|328
1648659000000|2022-03-30 16:50:00|1946.3|1943.3|1941.4|1938.4|1946.3|1943.3|1940.1|1937.1|2274
1648659300000|2022-03-30 16:55:00|1941.1|1938.1|1941.9|1938.9|1944.8|1941.8|1940.8|1937.8|874
1648711800000|2022-03-31 07:30:00|1922|1919|1923|1920|1927.3|1924.3|1919.3|1916.3|675
1648712100000|2022-03-31 07:35:00|1923.6|1920.6|1926|1923|1926|1923|1921.5|1918.5|208
1648712400000|2022-03-31 07:40:00|1926.5|1923.5|1927|1924|1927.3|1924.3|1924.3|1921.3|456
1648712700000|2022-03-31 07:45:00|1926.7|1923.7|1929|1926|1929.7|1926.7|1925.7|1922.7|230
1648713000000|2022-03-31 07:50:00|1928.7|1925.7|1928.7|1925.7|1931.7|1928.7|1928|1925|176
1648713300000|2022-03-31 07:55:00|1929|1926|1928.5|1925.5|1929|1926|1927.2|1924.2|132
1648713600000|2022-03-31 08:00:00|1928.7|1925.7|1928.7|1925.7|1929.3|1926.3|1928.3|1925.3|27
1648713900000|2022-03-31 08:05:00|1929|1926|1931|1928|1931|1928|1928.7|1925.7|31
1648714200000|2022-03-31 08:10:00|1931.2|1928.2|1931.7|1928.7|1934|1931|1931.2|1928.2|61
1648714500000|2022-03-31 08:15:00|1932|1929|1930.3|1927.3|1932.7|1929.7|1930.3|1927.3|17
1648714800000|2022-03-31 08:20:00|1930.5|1927.5|1931.5|1928.5|1931.7|1928.7|1929|1926|169
1648715100000|2022-03-31 08:25:00|1931.7|1928.7|1931|1928|1932|1929|1930.7|1927.7|86
1648715400000|2022-03-31 08:30:00|1931.5|1928.5|1927|1924|1932|1929|1927|1924|155
1648715700000|2022-03-31 08:35:00|1926.7|1923.7|1926|1923|1926.7|1923.7|1923.8|1920.8|208
1648716000000|2022-03-31 08:40:00|1926.2|1923.2|1925|1922|1928.2|1925.2|1925|1922|70
1648716300000|2022-03-31 08:45:00|1925.3|1922.3|1929.1|1926.1|1929.1|1926.1|1925|1922|648
1648716600000|2022-03-31 08:50:00|1930.1|1927.1|1930.1|1927.1|1931.8|1928.8|1930.1|1927.1|76
1648716900000|2022-03-31 08:55:00|1930.3|1927.3|1930.6|1927.6|1931.8|1928.8|1930.1|1927.1|29
1648717200000|2022-03-31 09:00:00|1930.8|1927.8|1932.6|1929.6|1932.6|1929.6|1929.3|1926.3|160
1648717500000|2022-03-31 09:05:00|1932.8|1929.8|1933.6|1930.6|1933.6|1930.6|1932.8|1929.8|27
1648717800000|2022-03-31 09:10:00|1932.6|1929.6|1932.8|1929.8|1933.6|1930.6|1932.5|1929.5|34
1648718100000|2022-03-31 09:15:00|1932.5|1929.5|1933.5|1930.5|1933.8|1930.8|1931.1|1928.1|64
1648718400000|2022-03-31 09:20:00|1933.1|1930.1|1930.8|1927.8|1933.5|1930.5|1930.8|1927.8|72
1648718700000|2022-03-31 09:25:00|1931.1|1928.1|1931.1|1928.1|1931.5|1928.5|1931.1|1928.1|68
1648719000000|2022-03-31 09:30:00|1929.1|1926.1|1929.5|1926.5|1930.1|1927.1|1928.1|1925.1|193
1648719300000|2022-03-31 09:35:00|1929.3|1926.3|1932.1|1929.1|1932.1|1929.1|1928.8|1925.8|48
1648719600000|2022-03-31 09:40:00|1931.5|1928.5|1932.1|1929.1|1933.3|1930.3|1931.1|1928.1|447
1648719900000|2022-03-31 09:45:00|1931.4|1928.4|1931.1|1928.1|1931.6|1928.6|1931.1|1928.1|23
1648720200000|2022-03-31 09:50:00|1931.4|1928.4|1932.1|1929.1|1932.1|1929.1|1931.1|1928.1|16
1648720500000|2022-03-31 09:55:00|1931.9|1928.9|1930.4|1927.4|1932.1|1929.1|1930.1|1927.1|30
1648720800000|2022-03-31 10:00:00|1928.7|1925.7|1930.1|1927.1|1930.1|1927.1|1928.4|1925.4|39
1648721100000|2022-03-31 10:05:00|1930.3|1927.3|1930.4|1927.4|1930.9|1927.9|1929.4|1926.4|41
1648721400000|2022-03-31 10:10:00|1929.9|1926.9|1931.9|1928.9|1931.9|1928.9|1929.4|1926.4|34
1648721700000|2022-03-31 10:15:00|1931.7|1928.7|1931.7|1928.7|1931.7|1928.7|1930.7|1927.7|28
1648722000000|2022-03-31 10:20:00|1931.1|1928.1|1930.7|1927.7|1931.7|1928.7|1930.7|1927.7|40
1648722300000|2022-03-31 10:25:00|1930.4|1927.4|1930.7|1927.7|1930.7|1927.7|1929.7|1926.7|64
1648722600000|2022-03-31 10:30:00|1930.4|1927.4|1930.7|1927.7|1930.7|1927.7|1928.7|1925.7|26
1648722900000|2022-03-31 10:35:00|1930.4|1927.4|1929.4|1926.4|1930.7|1927.7|1928.7|1925.7|295
1648723200000|2022-03-31 10:40:00|1928.7|1925.7|1925.4|1922.4|1928.7|1925.7|1925.1|1922.1|184
1648723500000|2022-03-31 10:45:00|1925.1|1922.1|1925.7|1922.7|1925.7|1922.7|1924.7|1921.7|376
1648723800000|2022-03-31 10:50:00|1925.4|1922.4|1924.7|1921.7|1925.4|1922.4|1924.7|1921.7|22
1648724100000|2022-03-31 10:55:00|1925.1|1922.1|1925.9|1922.9|1925.9|1922.9|1922.9|1919.9|130
1648724400000|2022-03-31 11:00:00|1926.1|1923.1|1929.1|1926.1|1929.6|1926.6|1925.4|1922.4|247
1648724700000|2022-03-31 11:05:00|1928.6|1925.6|1927.1|1924.1|1929.1|1926.1|1927.1|1924.1|34
1648725000000|2022-03-31 11:10:00|1927.4|1924.4|1929.1|1926.1|1929.6|1926.6|1927.4|1924.4|18
1648725300000|2022-03-31 11:15:00|1928.4|1925.4|1928.4|1925.4|1928.9|1925.9|1928.1|1925.1|7
1648725600000|2022-03-31 11:20:00|1928.1|1925.1|1927.7|1924.7|1928.5|1925.5|1926.7|1923.7|35
1648725900000|2022-03-31 11:25:00|1927.9|1924.9|1930.1|1927.1|1931.1|1928.1|1927.7|1924.7|63
1648726200000|2022-03-31 11:30:00|1930.7|1927.7|1931.1|1928.1|1931.1|1928.1|1930.4|1927.4|151
1648726500000|2022-03-31 11:35:00|||||||||33
1648726800000|2022-03-31 11:40:00|1931.7|1928.7|1932.1|1929.1|1932.1|1929.1|1931.1|1928.1|159
1648727100000|2022-03-31 11:45:00|1931.1|1928.1|1932.5|1929.5|1932.5|1929.5|1931.1|1928.1|247
1648727400000|2022-03-31 11:50:00|1932.8|1929.8|1931.1|1928.1|1932.8|1929.8|1931.1|1928.1|112
1648727700000|2022-03-31 11:55:00|1930.8|1927.8|1929.1|1926.1|1931.5|1928.5|1928.6|1925.6|148
1648728000000|2022-03-31 12:00:00|1929.5|1926.5|1931.1|1928.1|1931.5|1928.5|1929.1|1926.1|124
1648728300000|2022-03-31 12:05:00|1930.8|1927.8|1929.1|1926.1|1931.5|1928.5|1928.7|1925.7|554
1648728600000|2022-03-31 12:10:00|1929.4|1926.4|1929.7|1926.7|1930.9|1927.9|1928.7|1925.7|179
1648728900000|2022-03-31 12:15:00|1930.1|1927.1|1930.4|1927.4|1930.4|1927.4|1928.7|1925.7|158
1648729200000|2022-03-31 12:20:00|1930.7|1927.7|1929.7|1926.7|1931.1|1928.1|1929.1|1926.1|155
1648729500000|2022-03-31 12:25:00|1929.9|1926.9|1930.1|1927.1|1930.1|1927.1|1929.1|1926.1|77
1648729800000|2022-03-31 12:30:00|1929.7|1926.7|1930.1|1927.1|1930.1|1927.1|1929.4|1926.4|66
1648730100000|2022-03-31 12:35:00|1930.6|1927.6|1931.1|1928.1|1931.3|1928.3|1930.4|1927.4|305
1648730400000|2022-03-31 12:40:00|1931.6|1928.6|1932.7|1929.7|1932.7|1929.7|1931.4|1928.4|65
1648730700000|2022-03-31 12:45:00|1931.7|1928.7|1928.7|1925.7|1931.7|1928.7|1928.7|1925.7|207
1648731000000|2022-03-31 12:50:00|1928.9|1925.9|1928.7|1925.7|1928.9|1925.9|1928.7|1925.7|55
1648731300000|2022-03-31 12:55:00|1928.9|1925.9|1932.1|1929.1|1932.1|1929.1|1928.7|1925.7|150
1648731600000|2022-03-31 13:00:00|1932.8|1929.8|1939.5|1936.5|1940.5|1937.5|1932.8|1929.8|390
1648731900000|2022-03-31 13:05:00|1939.8|1936.8|1938.1|1935.1|1940.5|1937.5|1938.1|1935.1|202
1648732200000|2022-03-31 13:10:00|1937.8|1934.8|1938.1|1935.1|1939.5|1936.5|1937.1|1934.1|167
1648732500000|2022-03-31 13:15:00|1938.5|1935.5|1939.5|1936.5|1939.8|1936.8|1938.3|1935.3|118
1648732800000|2022-03-31 13:20:00|1939.8|1936.8|1939.1|1936.1|1940.1|1937.1|1938.8|1935.8|158
1648733100000|2022-03-31 13:25:00|1939.5|1936.5|1939.3|1936.3|1940.1|1937.1|1938.1|1935.1|207
1648733400000|2022-03-31 13:30:00|1939.6|1936.6|1944.5|1941.5|1944.5|1941.5|1939.1|1936.1|528
1648733700000|2022-03-31 13:35:00|1945.5|1942.5|1944.1|1941.1|1945.5|1942.5|1943.5|1940.5|414
1648734000000|2022-03-31 13:40:00|1944.3|1941.3|1944.1|1941.1|1945.5|1942.5|1944.1|1941.1|158
1648734300000|2022-03-31 13:45:00|1944.3|1941.3|1944.1|1941.1|1945.8|1942.8|1943.1|1940.1|365
1648734600000|2022-03-31 13:50:00|1943.8|1940.8|1942.1|1939.1|1944.5|1941.5|1941.3|1938.3|245
1648734900000|2022-03-31 13:55:00|1940.8|1937.8|1940.1|1937.1|1941.3|1938.3|1939.1|1936.1|192
1648735200000|2022-03-31 14:00:00|1940.5|1937.5|1939.1|1936.1|1941.8|1938.8|1939.1|1936.1|650
1648735500000|2022-03-31 14:05:00|1938.7|1935.7|1937.1|1934.1|1938.7|1935.7|1936.1|1933.1|343
1648735800000|2022-03-31 14:10:00|1936.7|1933.7|1936.1|1933.1|1936.8|1933.8|1935.1|1932.1|181
1648736100000|2022-03-31 14:15:00|1936.3|1933.3|1931.7|1928.7|1936.3|1933.3|1931.4|1928.4|299
1648736400000|2022-03-31 14:20:00|1932.1|1929.1|1932.1|1929.1|1932.1|1929.1|1930.4|1927.4|268
1648736700000|2022-03-31 14:25:00|1932.7|1929.7|1933.1|1930.1|1933.1|1930.1|1930.7|1927.7|119
1648737000000|2022-03-31 14:30:00|1932.9|1929.9|1934.4|1931.4|1934.4|1931.4|1932.7|1929.7|124
1648737300000|2022-03-31 14:35:00|1934.1|1931.1|1933.5|1930.5|1934.1|1931.1|1931.5|1928.5|726
1648737600000|2022-03-31 14:40:00|1933.8|1930.8|1933.1|1930.1|1934.1|1931.1|1933.1|1930.1|246
1648737900000|2022-03-31 14:45:00|1932.5|1929.5|1930.5|1927.5|1933.1|1930.1|1928.1|1925.1|499
1648738200000|2022-03-31 14:50:00|1930.1|1927.1|1928.8|1925.8|1930.1|1927.1|1926.8|1923.8|313
1648738500000|2022-03-31 14:55:00|1928.5|1925.5|1929.8|1926.8|1931.5|1928.5|1928.5|1925.5|165
1648738800000|2022-03-31 15:00:00|1929.5|1926.5|1928.1|1925.1|1929.8|1926.8|1926.8|1923.8|275
1648739100000|2022-03-31 15:05:00|1929.1|1926.1|1929.8|1926.8|1929.8|1926.8|1927.1|1924.1|134
1648739400000|2022-03-31 15:10:00|1930.3|1927.3|1930.5|1927.5|1930.5|1927.5|1929.5|1926.5|88
1648739700000|2022-03-31 15:15:00|1930.3|1927.3|1932.2|1929.2|1932.5|1929.5|1929.5|1926.5|847
1648740000000|2022-03-31 15:20:00|1931.2|1928.2|1933.5|1930.5|1933.5|1930.5|1930.5|1927.5|230
1648740300000|2022-03-31 15:25:00|1933.9|1930.9|1934.9|1931.9|1936.2|1933.2|1933.9|1930.9|363
1648740600000|2022-03-31 15:30:00|1934.5|1931.5|1937.9|1934.9|1938.3|1935.3|1933.7|1930.7|546
1648740900000|2022-03-31 15:35:00|1938.3|1935.3|1940|1937|1940.8|1937.8|1937.9|1934.9|1023
1648741200000|2022-03-31 15:40:00|1940.3|1937.3|1941.8|1938.8|1942.8|1939.8|1939.8|1936.8|359
1648741500000|2022-03-31 15:45:00|1942.3|1939.3|1942.8|1939.8|1943|1940|1941.8|1938.8|398
1648741800000|2022-03-31 15:50:00|1942|1939|1942.3|1939.3|1943.3|1940.3|1941.8|1938.8|404
1648742100000|2022-03-31 15:55:00|1941.8|1938.8|1940.5|1937.5|1941.8|1938.8|1940.3|1937.3|349
1648742400000|2022-03-31 16:00:00|1940.8|1937.8|1943.8|1940.8|1944.8|1941.8|1940.8|1937.8|524
1648742700000|2022-03-31 16:05:00|1943.3|1940.3|1942.8|1939.8|1943.8|1940.8|1941.8|1938.8|208
1648743000000|2022-03-31 16:10:00|1943.8|1940.8|1944|1941|1944.5|1941.5|1942.3|1939.3|218
1648743300000|2022-03-31 16:15:00|1943.8|1940.8|1943.8|1940.8|1944.8|1941.8|1942.3|1939.3|472
1648743600000|2022-03-31 16:20:00|1944.5|1941.5|1942.7|1939.7|1944.5|1941.5|1941.7|1938.7|296
1648743900000|2022-03-31 16:25:00|1942.3|1939.3|1934.7|1931.7|1942.3|1939.3|1933.7|1930.7|664
1648744200000|2022-03-31 16:30:00|1935|1932|1933.7|1930.7|1935|1932|1932.7|1929.7|349
1648744500000|2022-03-31 16:35:00|1933.5|1930.5|1935.2|1932.2|1936.2|1933.2|1933.5|1930.5|799
1648744800000|2022-03-31 16:40:00|1934.7|1931.7|1938.5|1935.5|1938.9|1935.9|1934.7|1931.7|1198
1648745100000|2022-03-31 16:45:00|1938.2|1935.2|1938.5|1935.5|1939.7|1936.7|1937.7|1934.7|228
1648745400000|2022-03-31 16:50:00|1938.7|1935.7|1941.7|1938.7|1942.7|1939.7|1937.5|1934.5|2926
1648745700000|2022-03-31 16:55:00|1941.5|1938.5|1943.9|1940.9|1944.9|1941.9|1941.5|1938.5|649
1648798200000|2022-04-01 07:30:00|1935.4|1932.4|1929.8|1926.8|1936.8|1933.8|1926.7|1923.7|1436
1648798500000|2022-04-01 07:35:00|1930.1|1927.1|1930.1|1927.1|1932.1|1929.1|1926.8|1923.8|179
1648798800000|2022-04-01 07:40:00|1930.4|1927.4|1931.4|1928.4|1932.4|1929.4|1930.4|1927.4|79
1648799100000|2022-04-01 07:45:00|1931.2|1928.2|1929.4|1926.4|1931.2|1928.2|1927.9|1924.9|100
1648799400000|2022-04-01 07:50:00|1928.4|1925.4|1928.4|1925.4|1928.8|1925.8|1927.4|1924.4|89
1648799700000|2022-04-01 07:55:00|1928.1|1925.1|1929.4|1926.4|1929.4|1926.4|1926.8|1923.8|85
1648800000000|2022-04-01 08:00:00|1929.6|1926.6|1931.4|1928.4|1931.4|1928.4|1929.4|1926.4|83
1648800300000|2022-04-01 08:05:00|1930.6|1927.6|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|31
1648800600000|2022-04-01 08:10:00|1931.6|1928.6|1931.8|1928.8|1931.8|1928.8|1930.8|1927.8|71
1648800900000|2022-04-01 08:15:00|1932.8|1929.8|1933.4|1930.4|1934.4|1931.4|1931.8|1928.8|48
1648801200000|2022-04-01 08:20:00|1932.4|1929.4|1934.4|1931.4|1934.4|1931.4|1931.9|1928.9|77
1648801500000|2022-04-01 08:25:00|1934.8|1931.8|1934.1|1931.1|1934.8|1931.8|1933.4|1930.4|31
1648801800000|2022-04-01 08:30:00|1934.4|1931.4|1934.4|1931.4|1935.4|1932.4|1933.4|1930.4|62
1648802100000|2022-04-01 08:35:00|1933.6|1930.6|1935.4|1932.4|1935.4|1932.4|1933.4|1930.4|357
1648802400000|2022-04-01 08:40:00|1934.4|1931.4|1934|1931|1934.4|1931.4|1934|1931|23
1648802700000|2022-04-01 08:45:00|1933.4|1930.4|1934|1931|1934.4|1931.4|1933.4|1930.4|32
1648803000000|2022-04-01 08:50:00|1934.4|1931.4|1935.9|1932.9|1936.4|1933.4|1934|1931|90
1648803300000|2022-04-01 08:55:00|1936.4|1933.4|1937.4|1934.4|1937.4|1934.4|1935.4|1932.4|58
1648803600000|2022-04-01 09:00:00|1937.7|1934.7|1938.4|1935.4|1938.4|1935.4|1937.4|1934.4|53
1648803900000|2022-04-01 09:05:00|1937.4|1934.4|1937.4|1934.4|1937.9|1934.9|1937.4|1934.4|85
1648804200000|2022-04-01 09:10:00|1937.7|1934.7|1938|1935|1938|1935|1937.7|1934.7|15
1648804500000|2022-04-01 09:15:00|1937.4|1934.4|1937.4|1934.4|1938|1935|1937|1934|63
1648804800000|2022-04-01 09:20:00|1937.2|1934.2|1939.8|1936.8|1939.8|1936.8|1937|1934|475
1648805100000|2022-04-01 09:25:00|1939.4|1936.4|1938.8|1935.8|1939.4|1936.4|1938.8|1935.8|30
1648805400000|2022-04-01 09:30:00|1939.6|1936.6|1937.4|1934.4|1939.8|1936.8|1937.4|1934.4|425
1648805700000|2022-04-01 09:35:00|1937|1934|1936.4|1933.4|1937.4|1934.4|1936.4|1933.4|14
1648806000000|2022-04-01 09:40:00|1937|1934|1938|1935|1938.8|1935.8|1936|1933|295
1648806300000|2022-04-01 09:45:00|1937.3|1934.3|1937|1934|1937.3|1934.3|1936|1933|31
1648806600000|2022-04-01 09:50:00|1937.3|1934.3|1936|1933|1937.8|1934.8|1934.8|1931.8|71
1648806900000|2022-04-01 09:55:00|1935.6|1932.6|1936|1933|1936|1933|1934|1931|107
1648807200000|2022-04-01 10:00:00|1936.3|1933.3|1935.6|1932.6|1936.3|1933.3|1935|1932|69
1648807500000|2022-04-01 10:05:00|1935.8|1932.8|1935.6|1932.6|1936|1933|1935.3|1932.3|44
1648807800000|2022-04-01 10:10:00|1936|1933|1939.6|1936.6|1939.6|1936.6|1936|1933|76
1648808100000|2022-04-01 10:15:00|1939|1936|1937.1|1934.1|1939.8|1936.8|1936.8|1933.8|214
1648808400000|2022-04-01 10:20:00|1936.7|1933.7|1936.7|1933.7|1936.7|1933.7|1936.1|1933.1|246
1648808700000|2022-04-01 10:25:00|1936.1|1933.1|1936.7|1933.7|1936.7|1933.7|1936.1|1933.1|55
1648809000000|2022-04-01 10:30:00|1937.7|1934.7|1938.7|1935.7|1938.7|1935.7|1936.7|1933.7|50
1648809300000|2022-04-01 10:35:00|1939.1|1936.1|1941.1|1938.1|1941.1|1938.1|1939.1|1936.1|275
1648809600000|2022-04-01 10:40:00|1940.1|1937.1|1942.1|1939.1|1942.1|1939.1|1940.1|1937.1|61
1648809900000|2022-04-01 10:45:00|1941.8|1938.8|1942.5|1939.5|1943.5|1940.5|1941.1|1938.1|345
1648810200000|2022-04-01 10:50:00|1942.8|1939.8|1940.1|1937.1|1943.1|1940.1|1940.1|1937.1|110
1648810500000|2022-04-01 10:55:00|1934.7|1931.7|1932.8|1929.8|1935.7|1932.7|1929.4|1926.4|408
1648810800000|2022-04-01 11:00:00|1933.1|1930.1|1933.1|1930.1|1933.8|1930.8|1932.8|1929.8|36
1648811100000|2022-04-01 11:05:00|1931.8|1928.8|1929.3|1926.3|1932.1|1929.1|1928.1|1925.1|174
1648811400000|2022-04-01 11:10:00|1929.5|1926.5|1927.1|1924.1|1931.5|1928.5|1927.1|1924.1|201
1648811700000|2022-04-01 11:15:00|1926.4|1923.4|1929.4|1926.4|1929.4|1926.4|1926.1|1923.1|194
1648812000000|2022-04-01 11:20:00|1928.7|1925.7|1927.4|1924.4|1929.1|1926.1|1926.4|1923.4|167
1648812300000|2022-04-01 11:25:00|1927.1|1924.1|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|144
1648812600000|2022-04-01 11:30:00|1926.7|1923.7|1925.7|1922.7|1926.7|1923.7|1925.7|1922.7|31
1648812900000|2022-04-01 11:35:00|1924.9|1921.9|1923|1920|1924.9|1921.9|1919.8|1916.8|1003
1648813200000|2022-04-01 11:40:00|1921.7|1918.7|1922.4|1919.4|1923|1920|1920.7|1917.7|288
1648813500000|2022-04-01 11:45:00|1922.1|1919.1|1923.1|1920.1|1923.8|1920.8|1921.9|1918.9|554
1648813800000|2022-04-01 11:50:00|1922.6|1919.6|1922.1|1919.1|1923.5|1920.5|1921.8|1918.8|64
1648814100000|2022-04-01 11:55:00|1921.8|1918.8|1922.1|1919.1|1923.5|1920.5|1920.1|1917.1|252
1648814400000|2022-04-01 12:00:00|1922.5|1919.5|1920.1|1917.1|1923.5|1920.5|1920.1|1917.1|222
1648814700000|2022-04-01 12:05:00|1919.8|1916.8|1923.9|1920.9|1924.5|1921.5|1919.8|1916.8|215
1648815000000|2022-04-01 12:10:00|1924.2|1921.2|1928.5|1925.5|1928.5|1925.5|1921.5|1918.5|450
1648815300000|2022-04-01 12:15:00|1928.2|1925.2|1929.6|1926.6|1929.9|1926.9|1927.5|1924.5|558
1648815600000|2022-04-01 12:20:00|1928.9|1925.9|1927.5|1924.5|1930.2|1927.2|1926.5|1923.5|274
1648815900000|2022-04-01 12:25:00|1928.2|1925.2|1929.5|1926.5|1929.9|1926.9|1928.2|1925.2|194
1648816200000|2022-04-01 12:30:00|1928.9|1925.9|1927.5|1924.5|1930.5|1927.5|1925.5|1922.5|394
1648816500000|2022-04-01 12:35:00|1927.1|1924.1|1928.5|1925.5|1928.5|1925.5|1925.5|1922.5|225
1648816800000|2022-04-01 12:40:00|1928.2|1925.2|1928.5|1925.5|1929.2|1926.2|1928.2|1925.2|204
1648817100000|2022-04-01 12:45:00|1927.5|1924.5|1924.5|1921.5|1928.2|1925.2|1924.5|1921.5|273
1648817400000|2022-04-01 12:50:00|1924.2|1921.2|1927.2|1924.2|1927.2|1924.2|1924.2|1921.2|477
1648817700000|2022-04-01 12:55:00|1926.9|1923.9|1925.5|1922.5|1927.2|1924.2|1924.5|1921.5|184
1648818000000|2022-04-01 13:00:00|1926.2|1923.2|1927.5|1924.5|1927.5|1924.5|1924.5|1921.5|252
1648818300000|2022-04-01 13:05:00|1926.5|1923.5|1927.5|1924.5|1927.5|1924.5|1926.5|1923.5|140
1648818600000|2022-04-01 13:10:00|1928.5|1925.5|1928.5|1925.5|1928.5|1925.5|1927.5|1924.5|339
1648818900000|2022-04-01 13:15:00|1928.1|1925.1|1929.5|1926.5|1929.9|1926.9|1927.5|1924.5|315
1648819200000|2022-04-01 13:20:00|1928.9|1925.9|1931.9|1928.9|1931.9|1928.9|1927.9|1924.9|256
1648819500000|2022-04-01 13:25:00|1931.5|1928.5|1932.2|1929.2|1932.2|1929.2|1930.5|1927.5|118
1648819800000|2022-04-01 13:30:00|1932.5|1929.5|1934.4|1931.4|1934.9|1931.9|1930.7|1927.7|345
1648820100000|2022-04-01 13:35:00|1934.2|1931.2|1929.7|1926.7|1934.2|1931.2|1929|1926|384
1648820400000|2022-04-01 13:40:00|1929.9|1926.9|1935.1|1932.1|1935.9|1932.9|1929.9|1926.9|296
1648820700000|2022-04-01 13:45:00|1934.9|1931.9|1931.5|1928.5|1935.6|1932.6|1931.5|1928.5|324
1648821000000|2022-04-01 13:50:00|1931.1|1928.1|1929.9|1926.9|1931.5|1928.5|1929.5|1926.5|545
1648821300000|2022-04-01 13:55:00|1930.1|1927.1|1936.9|1933.9|1936.9|1933.9|1930.1|1927.1|311
1648821600000|2022-04-01 14:00:00|1936.4|1933.4|1937.9|1934.9|1938.6|1935.6|1935.9|1932.9|652
1648821900000|2022-04-01 14:05:00|1936.9|1933.9|1936.9|1933.9|1939.3|1936.3|1936.1|1933.1|1605
1648822200000|2022-04-01 14:10:00|1937.2|1934.2|1934.9|1931.9|1938.6|1935.6|1934.9|1931.9|469
1648822500000|2022-04-01 14:15:00|1934.7|1931.7|1933.6|1930.6|1934.9|1931.9|1932.9|1929.9|344
1648822800000|2022-04-01 14:20:00|1933.3|1930.3|1932.9|1929.9|1935.3|1932.3|1932.9|1929.9|247
1648823100000|2022-04-01 14:25:00|1933.6|1930.6|1932.9|1929.9|1933.9|1930.9|1931.9|1928.9|278
1648823400000|2022-04-01 14:30:00|1932.3|1929.3|1934.3|1931.3|1934.3|1931.3|1932.3|1929.3|317
1648823700000|2022-04-01 14:35:00|1934.6|1931.6|1936.3|1933.3|1937.3|1934.3|1934.6|1931.6|257
1648824000000|2022-04-01 14:40:00|1937.3|1934.3|1939.7|1936.7|1939.7|1936.7|1937.3|1934.3|422
1648824300000|2022-04-01 14:45:00|1939.3|1936.3|1939.3|1936.3|1940.3|1937.3|1939.3|1936.3|432
1648824600000|2022-04-01 14:50:00|1938.9|1935.9|1938.3|1935.3|1938.9|1935.9|1938.3|1935.3|181
1648824900000|2022-04-01 14:55:00|1937.3|1934.3|1937.3|1934.3|1938.3|1935.3|1936.3|1933.3|292
1648825200000|2022-04-01 15:00:00|1937.9|1934.9|1936.3|1933.3|1938.3|1935.3|1934.9|1931.9|334
1648825500000|2022-04-01 15:05:00|1936.6|1933.6|1937|1934|1938|1935|1936.3|1933.3|559
1648825800000|2022-04-01 15:10:00|1937.3|1934.3|1938.3|1935.3|1938.3|1935.3|1937.3|1934.3|266
1648826100000|2022-04-01 15:15:00|1937.6|1934.6|1935.9|1932.9|1938.3|1935.3|1935.9|1932.9|497
1648826400000|2022-04-01 15:20:00|1936.6|1933.6|1938.6|1935.6|1938.6|1935.6|1936.6|1933.6|179
1648826700000|2022-04-01 15:25:00|1938.3|1935.3|1937.9|1934.9|1938.9|1935.9|1937.9|1934.9|231
1648827000000|2022-04-01 15:30:00|1938.3|1935.3|1936.9|1933.9|1938.9|1935.9|1936.9|1933.9|233
1648827300000|2022-04-01 15:35:00|1936.5|1933.5|1934.9|1931.9|1936.5|1933.5|1934.6|1931.6|208
1648827600000|2022-04-01 15:40:00|1934.6|1931.6|1931.9|1928.9|1934.9|1931.9|1930.9|1927.9|308
1648827900000|2022-04-01 15:45:00|1930.9|1927.9|1928.9|1925.9|1931.9|1928.9|1927.9|1924.9|359
1648828200000|2022-04-01 15:50:00|1929.2|1926.2|1927.9|1924.9|1929.9|1926.9|1927.9|1924.9|213
1648828500000|2022-04-01 15:55:00|1928.9|1925.9|1928.9|1925.9|1929.3|1926.3|1928.9|1925.9|197
1648828800000|2022-04-01 16:00:00|1927.9|1924.9|1927.9|1924.9|1928.9|1925.9|1927.9|1924.9|288
1648829100000|2022-04-01 16:05:00|1928.9|1925.9|1929.9|1926.9|1930.9|1927.9|1928.9|1925.9|391
1648829400000|2022-04-01 16:10:00|1929.6|1926.6|1929.9|1926.9|1931.1|1928.1|1929.6|1926.6|185
1648829700000|2022-04-01 16:15:00|1930.9|1927.9|1931.6|1928.6|1931.6|1928.6|1930.9|1927.9|163
1648830000000|2022-04-01 16:20:00|1931.9|1928.9|1929.3|1926.3|1932.3|1929.3|1929.3|1926.3|345
1648830300000|2022-04-01 16:25:00|1930.3|1927.3|1930.9|1927.9|1931.3|1928.3|1930.3|1927.3|260
1648830600000|2022-04-01 16:30:00|1929.9|1926.9|1927.9|1924.9|1931.3|1928.3|1926.9|1923.9|621
1648830900000|2022-04-01 16:35:00|1928.9|1925.9|1926.9|1923.9|1928.9|1925.9|1925.9|1922.9|247
1648831200000|2022-04-01 16:40:00|1926.6|1923.6|1926.9|1923.9|1927.6|1924.6|1926.3|1923.3|253
1648831500000|2022-04-01 16:45:00|1925.9|1922.9|1925.6|1922.6|1926.9|1923.9|1924.6|1921.6|1358
1648831800000|2022-04-01 16:50:00|1925.9|1922.9|1929.3|1926.3|1930.3|1927.3|1922.9|1919.9|2662
1648832100000|2022-04-01 16:55:00|1930.3|1927.3|1925.7|1922.7|1931.3|1928.3|1924.7|1921.7|1280
1649057400000|2022-04-04 07:30:00|1929.4|1926.4|1932.2|1929.2|1933.9|1930.9|1928.9|1925.9|462
1649057700000|2022-04-04 07:35:00|1932.5|1929.5|1936.2|1933.2|1936.9|1933.9|1932.5|1929.5|192
1649058000000|2022-04-04 07:40:00|1936.7|1933.7|1936.2|1933.2|1937.2|1934.2|1935.2|1932.2|248
1649058300000|2022-04-04 07:45:00|1935.8|1932.8|1937|1934|1937|1934|1934.9|1931.9|187
1649058600000|2022-04-04 07:50:00|1937.5|1934.5|1937.5|1934.5|1938.9|1935.9|1937.5|1934.5|132
1649058900000|2022-04-04 07:55:00|1938.2|1935.2|1938.9|1935.9|1938.9|1935.9|1938.2|1935.2|64
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1939.7|1936.7|1940.9|1937.9|1938.9|1935.9|354
1649059500000|2022-04-04 08:05:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|47
1649059800000|2022-04-04 08:10:00|1941.2|1938.2|1944.9|1941.9|1944.9|1941.9|1940.9|1937.9|536
1649060100000|2022-04-04 08:15:00|1945.2|1942.2|1943.9|1940.9|1945.5|1942.5|1942.5|1939.5|61
1649060400000|2022-04-04 08:20:00|1944.2|1941.2|1943.9|1940.9|1944.5|1941.5|1943.9|1940.9|40
1649060700000|2022-04-04 08:25:00|1944.2|1941.2|1941.5|1938.5|1944.5|1941.5|1940.5|1937.5|132
1649061000000|2022-04-04 08:30:00|1941.2|1938.2|1941.5|1938.5|1942.2|1939.2|1940.5|1937.5|54
1649061300000|2022-04-04 08:35:00|1940.8|1937.8|1941.2|1938.2|1941.5|1938.5|1940.5|1937.5|35
1649061600000|2022-04-04 08:40:00|1941.5|1938.5|1939.5|1936.5|1941.5|1938.5|1939.5|1936.5|37
1649061900000|2022-04-04 08:45:00|1939.7|1936.7|1940.8|1937.8|1940.8|1937.8|1939.7|1936.7|41
1649062200000|2022-04-04 08:50:00|1940.2|1937.2|1937.1|1934.1|1940.2|1937.2|1937.1|1934.1|406
1649062500000|2022-04-04 08:55:00|1936.8|1933.8|1938.5|1935.5|1938.5|1935.5|1936.8|1933.8|109
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1940.1|1937.1|1940.5|1937.5|1939.5|1936.5|58
1649063100000|2022-04-04 09:05:00|1939.8|1936.8|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|93
1649063400000|2022-04-04 09:10:00|1940.5|1937.5|1938.8|1935.8|1940.5|1937.5|1938.8|1935.8|154
1649063700000|2022-04-04 09:15:00|1939.1|1936.1|1937.3|1934.3|1939.3|1936.3|1936.9|1933.9|181
1649064000000|2022-04-04 09:20:00|1936.9|1933.9|1937.4|1934.4|1937.8|1934.8|1936.9|1933.9|25
1649064300000|2022-04-04 09:25:00|1936.8|1933.8|1936.8|1933.8|1937.3|1934.3|1936.8|1933.8|12
1649064600000|2022-04-04 09:30:00|||||||||19
1649064900000|2022-04-04 09:35:00|1936.3|1933.3|1937.8|1934.8|1938.1|1935.1|1935.8|1932.8|146
1649065200000|2022-04-04 09:40:00|1937.4|1934.4|1936.8|1933.8|1937.4|1934.4|1936.8|1933.8|66
1649065500000|2022-04-04 09:45:00|1935.8|1932.8|1937.1|1934.1|1937.4|1934.4|1933.8|1930.8|290
1649065800000|2022-04-04 09:50:00|1936.9|1933.9|1935.8|1932.8|1937.1|1934.1|1935.8|1932.8|59
1649066100000|2022-04-04 09:55:00|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|54
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1936.9|1933.9|1937.4|1934.4|1935.8|1932.8|88
1649066700000|2022-04-04 10:05:00|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|26
1649067000000|2022-04-04 10:10:00|||||||||26
1649067300000|2022-04-04 10:15:00|1937.4|1934.4|1938.1|1935.1|1938.1|1935.1|1937.4|1934.4|23
1649067600000|2022-04-04 10:20:00|1938.6|1935.6|1938.7|1935.7|1939.1|1936.1|1938.1|1935.1|71
1649067900000|2022-04-04 10:25:00|1938.4|1935.4|1938.1|1935.1|1938.4|1935.4|1937.4|1934.4|27
1649068200000|2022-04-04 10:30:00|1938.7|1935.7|1938.4|1935.4|1938.8|1935.8|1938.1|1935.1|30
1649068500000|2022-04-04 10:35:00|1939.1|1936.1|1939.1|1936.1|1939.1|1936.1|1938.4|1935.4|19
1649068800000|2022-04-04 10:40:00|1938.9|1935.9|1939.1|1936.1|1939.1|1936.1|1938.1|1935.1|24
1649069100000|2022-04-04 10:45:00|||||||||29
1649069400000|2022-04-04 10:50:00|||||||||79
1649069700000|2022-04-04 10:55:00|||||||||25
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1939.4|1936.4|1940.1|1937.1|1939.1|1936.1|153
1649070300000|2022-04-04 11:05:00|1939.1|1936.1|1939.1|1936.1|1939.9|1936.9|1939.1|1936.1|68
1649070600000|2022-04-04 11:10:00|1938.7|1935.7|1938.9|1935.9|1939.1|1936.1|1938.7|1935.7|30
1649070900000|2022-04-04 11:15:00|1939.1|1936.1|1940.1|1937.1|1940.1|1937.1|1939.1|1936.1|49
1649071200000|2022-04-04 11:20:00|1942.1|1939.1|1942.1|1939.1|1942.8|1939.8|1942.1|1939.1|108
1649071500000|2022-04-04 11:25:00|1942.5|1939.5|1940.9|1937.9|1942.5|1939.5|1940.7|1937.7|92
1649071800000|2022-04-04 11:30:00|1940.7|1937.7|1939.9|1936.9|1940.7|1937.7|1939.7|1936.7|19
1649072100000|2022-04-04 11:35:00|1939.7|1936.7|1941.1|1938.1|1941.1|1938.1|1939.7|1936.7|36
1649072400000|2022-04-04 11:40:00|1941.7|1938.7|1942.1|1939.1|1942.9|1939.9|1941.7|1938.7|180
1649072700000|2022-04-04 11:45:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1942.7|1939.7|36
1649073000000|2022-04-04 11:50:00|||||||||5
1649073300000|2022-04-04 11:55:00|1944.1|1941.1|1943.7|1940.7|1944.7|1941.7|1943.7|1940.7|89
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|475
1649073900000|2022-04-04 12:05:00|1944.1|1941.1|1945.1|1942.1|1945.1|1942.1|1943.4|1940.4|342
1649074200000|2022-04-04 12:10:00|||||||||331
1649074500000|2022-04-04 12:15:00|||||||||88
1649074800000|2022-04-04 12:20:00|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|88
1649075100000|2022-04-04 12:25:00|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|230
1649075400000|2022-04-04 12:30:00|||||||||144
1649075700000|2022-04-04 12:35:00|1943.1|1940.1|1947.1|1944.1|1947.1|1944.1|1943.1|1940.1|281
1649076000000|2022-04-04 12:40:00|1947.4|1944.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|689
1649076300000|2022-04-04 12:45:00|1948.1|1945.1|1948.8|1945.8|1948.8|1945.8|1948.1|1945.1|548
1649076600000|2022-04-04 12:50:00|1949.1|1946.1|1949.8|1946.8|1949.8|1946.8|1947.4|1944.4|277
1649076900000|2022-04-04 12:55:00|1950.1|1947.1|1954.8|1951.8|1956.1|1953.1|1950.1|1947.1|1484
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1954.8|1951.8|1955.8|1952.8|1953.8|1950.8|652
1649077500000|2022-04-04 13:05:00|1955.1|1952.1|1956.1|1953.1|1958.5|1955.5|1955.1|1952.1|1071
1649077800000|2022-04-04 13:10:00|1955.8|1952.8|1958.5|1955.5|1958.5|1955.5|1954.8|1951.8|268
1649078100000|2022-04-04 13:15:00|1957.5|1954.5|1958.1|1955.1|1958.5|1955.5|1956.5|1953.5|334
1649078400000|2022-04-04 13:20:00|1957.5|1954.5|1958.5|1955.5|1958.5|1955.5|1957.1|1954.1|240
1649078700000|2022-04-04 13:25:00|1959.5|1956.5|1959.1|1956.1|1961.5|1958.5|1959.1|1956.1|673
1649079000000|2022-04-04 13:30:00|1960.1|1957.1|1957.1|1954.1|1960.1|1957.1|1956.8|1953.8|403
1649079300000|2022-04-04 13:35:00|1956.8|1953.8|1958.8|1955.8|1959.5|1956.5|1956.5|1953.5|406
1649079600000|2022-04-04 13:40:00|1959.1|1956.1|1963.5|1960.5|1963.9|1960.9|1959.1|1956.1|451
1649079900000|2022-04-04 13:45:00|1963.7|1960.7|1961.9|1958.9|1963.9|1960.9|1961.9|1958.9|276
1649080200000|2022-04-04 13:50:00|1960.5|1957.5|1958.8|1955.8|1960.5|1957.5|1958.5|1955.5|1401
1649080500000|2022-04-04 13:55:00|1959.3|1956.3|1958.5|1955.5|1960.2|1957.2|1956.5|1953.5|732
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1960.5|1957.5|1961.5|1958.5|1958.1|1955.1|427
1649081100000|2022-04-04 14:05:00|1960.1|1957.1|1957.4|1954.4|1960.5|1957.5|1956.1|1953.1|408
1649081400000|2022-04-04 14:10:00|1957.6|1954.6|1958.7|1955.7|1960.4|1957.4|1957.6|1954.6|552
1649081700000|2022-04-04 14:15:00|1958.1|1955.1|1956.1|1953.1|1958.4|1955.4|1955.2|1952.2|578
1649082000000|2022-04-04 14:20:00|1955.9|1952.9|1953.4|1950.4|1956.1|1953.1|1951.1|1948.1|1644
1649082300000|2022-04-04 14:25:00|1953.8|1950.8|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|246
1649082600000|2022-04-04 14:30:00|1953.1|1950.1|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|109
1649082900000|2022-04-04 14:35:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1953.8|1950.8|578
1649083200000|2022-04-04 14:40:00|1957.1|1954.1|1958.8|1955.8|1958.8|1955.8|1957.1|1954.1|266
1649083500000|2022-04-04 14:45:00|1957.4|1954.4|1958.8|1955.8|1958.8|1955.8|1957.4|1954.4|172
1649083800000|2022-04-04 14:50:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|356
1649084100000|2022-04-04 14:55:00|1957.4|1954.4|1953.4|1950.4|1957.8|1954.8|1953.4|1950.4|571
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1951.4|1948.4|1954.1|1951.1|1951.4|1948.4|494
1649084700000|2022-04-04 15:05:00|1950.8|1947.8|1952.4|1949.4|1952.4|1949.4|1950.1|1947.1|500
1649085000000|2022-04-04 15:10:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1951.4|1948.4|242
1649085300000|2022-04-04 15:15:00|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|223
1649085600000|2022-04-04 15:20:00|1953.8|1950.8|1956.1|1953.1|1956.1|1953.1|1953.8|1950.8|338
1649085900000|2022-04-04 15:25:00|1956.4|1953.4|1955.4|1952.4|1956.8|1953.8|1955.1|1952.1|299
1649086200000|2022-04-04 15:30:00|1955.1|1952.1|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|178
1649086500000|2022-04-04 15:35:00|1956.1|1953.1|1956.1|1953.1|1956.8|1953.8|1955.1|1952.1|285
1649086800000|2022-04-04 15:40:00|1955.1|1952.1|1950.4|1947.4|1956.1|1953.1|1949.8|1946.8|439
1649087100000|2022-04-04 15:45:00|1949.4|1946.4|1950.4|1947.4|1951.1|1948.1|1948.4|1945.4|430
1649087400000|2022-04-04 15:50:00|1950.6|1947.6|1953.1|1950.1|1954.1|1951.1|1949.1|1946.1|956
1649087700000|2022-04-04 15:55:00|1952.9|1949.9|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|229
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1953.8|1950.8|1953.8|1950.8|1953.3|1950.3|134
1649088300000|2022-04-04 16:05:00|1953.4|1950.4|1950.9|1947.9|1953.4|1950.4|1950.4|1947.4|370
1649088600000|2022-04-04 16:10:00|1951.1|1948.1|1952.7|1949.7|1952.7|1949.7|1950.4|1947.4|232
1649088900000|2022-04-04 16:15:00|1953.7|1950.7|1951.7|1948.7|1953.7|1950.7|1951.7|1948.7|166
1649089200000|2022-04-04 16:20:00|1951.2|1948.2|1952.7|1949.7|1952.7|1949.7|1951.2|1948.2|590
1649089500000|2022-04-04 16:25:00|1952.1|1949.1|1953.1|1950.1|1953.1|1950.1|1951.4|1948.4|486
1649089800000|2022-04-04 16:30:00|1952.1|1949.1|1952.1|1949.1|1952.6|1949.6|1951.1|1948.1|437
1649090100000|2022-04-04 16:35:00|1951.1|1948.1|1953.1|1950.1|1953.1|1950.1|1951.1|1948.1|895
1649090400000|2022-04-04 16:40:00|1952.1|1949.1|1950.7|1947.7|1952.7|1949.7|1950.7|1947.7|486
1649090700000|2022-04-04 16:45:00|1952.1|1949.1|1951.7|1948.7|1954.4|1951.4|1951.7|1948.7|535
1649091000000|2022-04-04 16:50:00|1951.4|1948.4|1949.4|1946.4|1952.7|1949.7|1948.7|1945.7|4138
1649091300000|2022-04-04 16:55:00|1948.4|1945.4|1949.4|1946.4|1952.1|1949.1|1948.4|1945.4|988
1649143800000|2022-04-05 07:30:00|1954.2|1951.2|1958.2|1955.2|1958.2|1955.2|1954.2|1951.2|387
1649144100000|2022-04-05 07:35:00|1959.2|1956.2|1960.6|1957.6|1960.6|1957.6|1958.6|1955.6|698
1649144400000|2022-04-05 07:40:00|1961.2|1958.2|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|181
1649144700000|2022-04-05 07:45:00|1959.9|1956.9|1960.2|1957.2|1960.2|1957.2|1957.2|1954.2|250
1649145000000|2022-04-05 07:50:00|1960.6|1957.6|1961.9|1958.9|1961.9|1958.9|1960.2|1957.2|162
1649145300000|2022-04-05 07:55:00|1962.1|1959.1|1960.9|1957.9|1962.6|1959.6|1960.9|1957.9|104
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.6|1959.6|1962.6|1959.6|1961.2|1958.2|113
1649145900000|2022-04-05 08:05:00|1962.9|1959.9|1966.7|1963.7|1966.9|1963.9|1962.9|1959.9|1104
1649146200000|2022-04-05 08:10:00|1966.2|1963.2|1965.6|1962.6|1966.6|1963.6|1965.2|1962.2|347
1649146500000|2022-04-05 08:15:00|1966.4|1963.4|1965.6|1962.6|1966.6|1963.6|1965.6|1962.6|39
1649146800000|2022-04-05 08:20:00|1965.2|1962.2|1966.2|1963.2|1967.2|1964.2|1964.9|1961.9|266
1649147100000|2022-04-05 08:25:00|1965.6|1962.6|1964.5|1961.5|1965.6|1962.6|1964.2|1961.2|131
1649147400000|2022-04-05 08:30:00|1964.2|1961.2|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|144
1649147700000|2022-04-05 08:35:00|1963.5|1960.5|1964.9|1961.9|1964.9|1961.9|1963.5|1960.5|46
1649148000000|2022-04-05 08:40:00|1965.2|1962.2|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|17
1649148300000|2022-04-05 08:45:00|1965.5|1962.5|1965.5|1962.5|1965.9|1962.9|1965.5|1962.5|42
1649148600000|2022-04-05 08:50:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|35
1649148900000|2022-04-05 08:55:00|1965.5|1962.5|1962.9|1959.9|1965.9|1962.9|1962.9|1959.9|243
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1963.5|1960.5|1964.2|1961.2|1963.5|1960.5|81
1649149500000|2022-04-05 09:05:00|1963.7|1960.7|1964.9|1961.9|1965.9|1962.9|1963.7|1960.7|111
1649149800000|2022-04-05 09:10:00|1965.2|1962.2|1964.9|1961.9|1965.2|1962.2|1964.9|1961.9|25
1649150100000|2022-04-05 09:15:00|||||||||19
1649150400000|2022-04-05 09:20:00|||||||||18
1649150700000|2022-04-05 09:25:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|48
1649151000000|2022-04-05 09:30:00|1966.2|1963.2|1966.9|1963.9|1967|1964|1966.2|1963.2|54
1649151300000|2022-04-05 09:35:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.5|1961.5|18
1649151600000|2022-04-05 09:40:00|1964.7|1961.7|1964.9|1961.9|1964.9|1961.9|1964.7|1961.7|24
1649151900000|2022-04-05 09:45:00|1964.5|1961.5|1961.5|1958.5|1964.5|1961.5|1961.5|1958.5|392
1649152200000|2022-04-05 09:50:00|1961.7|1958.7|1962.2|1959.2|1962.5|1959.5|1961.5|1958.5|18
1649152500000|2022-04-05 09:55:00|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|26
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|157
1649153100000|2022-04-05 10:05:00|||||||||23
1649153400000|2022-04-05 10:10:00|1962.2|1959.2|1962.5|1959.5|1962.5|1959.5|1962.2|1959.2|43
1649153700000|2022-04-05 10:15:00|1963.2|1960.2|1963.9|1960.9|1963.9|1960.9|1963.2|1960.2|73
1649154000000|2022-04-05 10:20:00|1964.2|1961.2|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|113
1649154300000|2022-04-05 10:25:00|1964.2|1961.2|1963.5|1960.5|1964.7|1961.7|1963.5|1960.5|63
1649154600000|2022-04-05 10:30:00|1963.9|1960.9|1964.8|1961.8|1964.8|1961.8|1963.8|1960.8|81
1649154900000|2022-04-05 10:35:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.2|1962.2|57
1649155200000|2022-04-05 10:40:00|1965.7|1962.7|1966.2|1963.2|1966.2|1963.2|1965.7|1962.7|81
1649155500000|2022-04-05 10:45:00|1965.8|1962.8|1965.8|1962.8|1966.3|1963.3|1965.8|1962.8|42
1649155800000|2022-04-05 10:50:00|1966.5|1963.5|1966.5|1963.5|1966.7|1963.7|1966.5|1963.5|19
1649156100000|2022-04-05 10:55:00|1966.8|1963.8|1967.2|1964.2|1967.5|1964.5|1966.8|1963.8|20
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1965.2|1962.2|1967.5|1964.5|1964.8|1961.8|103
1649156700000|2022-04-05 11:05:00|1964.8|1961.8|1964.2|1961.2|1964.8|1961.8|1963.5|1960.5|57
1649157000000|2022-04-05 11:10:00|1964.5|1961.5|1964.8|1961.8|1965.8|1962.8|1963.8|1960.8|71
1649157300000|2022-04-05 11:15:00|1965.2|1962.2|1963.5|1960.5|1965.2|1962.2|1963.2|1960.2|81
1649157600000|2022-04-05 11:20:00|1963.2|1960.2|1962.8|1959.8|1963.2|1960.2|1960.5|1957.5|172
1649157900000|2022-04-05 11:25:00|1962.5|1959.5|1963.2|1960.2|1963.8|1960.8|1962.5|1959.5|34
1649158200000|2022-04-05 11:30:00|1962.8|1959.8|1963.8|1960.8|1964.5|1961.5|1962.8|1959.8|25
1649158500000|2022-04-05 11:35:00|1964.2|1961.2|1964.2|1961.2|1964.2|1961.2|1963.8|1960.8|24
1649158800000|2022-04-05 11:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|61
1649159100000|2022-04-05 11:45:00|1963.5|1960.5|1961.8|1958.8|1963.5|1960.5|1961.8|1958.8|41
1649159400000|2022-04-05 11:50:00|1962.5|1959.5|1962.8|1959.8|1962.8|1959.8|1962.5|1959.5|38
1649159700000|2022-04-05 11:55:00|1963.2|1960.2|1964.2|1961.2|1964.8|1961.8|1962.8|1959.8|107
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1960.1|1957.1|1963.8|1960.8|1957.5|1954.5|2193
1649160300000|2022-04-05 12:05:00|1960.5|1957.5|1961.8|1958.8|1963.8|1960.8|1960.1|1957.1|337
1649160600000|2022-04-05 12:10:00|1962.1|1959.1|1964.1|1961.1|1965.5|1962.5|1961.8|1958.8|443
1649160900000|2022-04-05 12:15:00|1964.5|1961.5|1962.8|1959.8|1964.5|1961.5|1960.8|1957.8|627
1649161200000|2022-04-05 12:20:00|1963.8|1960.8|1964.8|1961.8|1965.1|1962.1|1963.8|1960.8|202
1649161500000|2022-04-05 12:25:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|83
1649161800000|2022-04-05 12:30:00|1964.1|1961.1|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|663
1649162100000|2022-04-05 12:35:00|1962.1|1959.1|1961.1|1958.1|1962.5|1959.5|1960.1|1957.1|466
1649162400000|2022-04-05 12:40:00|1961.5|1958.5|1961.8|1958.8|1962.8|1959.8|1961.1|1958.1|145
1649162700000|2022-04-05 12:45:00|1961.5|1958.5|1962.6|1959.6|1962.8|1959.8|1960.5|1957.5|619
1649163000000|2022-04-05 12:50:00|1962.5|1959.5|1960.8|1957.8|1962.8|1959.8|1960.5|1957.5|207
1649163300000|2022-04-05 12:55:00|1961.1|1958.1|1961.5|1958.5|1961.5|1958.5|1959.1|1956.1|168
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1960.5|1957.5|1962.1|1959.1|1959.5|1956.5|264
1649163900000|2022-04-05 13:05:00|1960.6|1957.6|1959.8|1956.8|1961.1|1958.1|1959.1|1956.1|182
1649164200000|2022-04-05 13:10:00|1959.6|1956.6|1959.5|1956.5|1961.1|1958.1|1959.5|1956.5|121
1649164500000|2022-04-05 13:15:00|1959.1|1956.1|1959.4|1956.4|1959.5|1956.5|1958.5|1955.5|157
1649164800000|2022-04-05 13:20:00|1959.8|1956.8|1958.4|1955.4|1960.8|1957.8|1958.4|1955.4|152
1649165100000|2022-04-05 13:25:00|1958.6|1955.6|1958.4|1955.4|1958.8|1955.8|1958.4|1955.4|86
1649165400000|2022-04-05 13:30:00|1958.8|1955.8|1960.1|1957.1|1960.8|1957.8|1958.4|1955.4|1380
1649165700000|2022-04-05 13:35:00|1960.4|1957.4|1962.4|1959.4|1962.4|1959.4|1960.1|1957.1|297
1649166000000|2022-04-05 13:40:00|1962.1|1959.1|1962.6|1959.6|1964.4|1961.4|1962.1|1959.1|356
1649166300000|2022-04-05 13:45:00|1962.8|1959.8|1961.1|1958.1|1962.8|1959.8|1959.8|1956.8|219
1649166600000|2022-04-05 13:50:00|1961.4|1958.4|1958.4|1955.4|1961.4|1958.4|1958.4|1955.4|1286
1649166900000|2022-04-05 13:55:00|1957.8|1954.8|1956.1|1953.1|1957.8|1954.8|1955.8|1952.8|508
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.8|1950.8|1956.4|1953.4|1952.4|1949.4|1781
1649167500000|2022-04-05 14:05:00|1953.4|1950.4|1950.1|1947.1|1953.4|1950.4|1946.8|1943.8|833
1649167800000|2022-04-05 14:10:00|1950.4|1947.4|1952.8|1949.8|1953.4|1950.4|1948.8|1945.8|868
1649168100000|2022-04-05 14:15:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1950.4|1947.4|267
1649168400000|2022-04-05 14:20:00|1952.8|1949.8|1952.4|1949.4|1954.8|1951.8|1952.4|1949.4|237
1649168700000|2022-04-05 14:25:00|1953.1|1950.1|1955.6|1952.6|1955.8|1952.8|1953.1|1950.1|119
1649169000000|2022-04-05 14:30:00|1955.4|1952.4|1954.8|1951.8|1956.4|1953.4|1954.1|1951.1|432
1649169300000|2022-04-05 14:35:00|1954.6|1951.6|1953.4|1950.4|1954.6|1951.6|1952.4|1949.4|101
1649169600000|2022-04-05 14:40:00|1952.8|1949.8|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|223
1649169900000|2022-04-05 14:45:00|1951.1|1948.1|1954.1|1951.1|1954.6|1951.6|1950.1|1947.1|175
1649170200000|2022-04-05 14:50:00|1953.8|1950.8|1954.6|1951.6|1957.1|1954.1|1953.4|1950.4|532
1649170500000|2022-04-05 14:55:00|1954.9|1951.9|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|304
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1954.1|1951.1|1954.1|1951.1|1952.4|1949.4|1419
1649171100000|2022-04-05 15:05:00|1953.9|1950.9|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|785
1649171400000|2022-04-05 15:10:00|1952.8|1949.8|1949.8|1946.8|1953.1|1950.1|1948.9|1945.9|320
1649171700000|2022-04-05 15:15:00|1949.4|1946.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|359
1649172000000|2022-04-05 15:20:00|1952.1|1949.1|1952.7|1949.7|1953.7|1950.7|1950.7|1947.7|270
1649172300000|2022-04-05 15:25:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|142
1649172600000|2022-04-05 15:30:00|1952.4|1949.4|1955.1|1952.1|1955.1|1952.1|1951.7|1948.7|718
1649172900000|2022-04-05 15:35:00|1954.1|1951.1|1956.1|1953.1|1956.8|1953.8|1954.1|1951.1|197
1649173200000|2022-04-05 15:40:00|1955.1|1952.1|1954.1|1951.1|1955.1|1952.1|1953.3|1950.3|156
1649173500000|2022-04-05 15:45:00|1954.3|1951.3|1955.6|1952.6|1957.1|1954.1|1954.1|1951.1|211
1649173800000|2022-04-05 15:50:00|1955.1|1952.1|1955.6|1952.6|1956.4|1953.4|1955.1|1952.1|55
1649174100000|2022-04-05 15:55:00|1955.3|1952.3|1955.1|1952.1|1955.3|1952.3|1953.8|1950.8|67
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|159
1649174700000|2022-04-05 16:05:00|1953.1|1950.1|1955.4|1952.4|1955.4|1952.4|1952.7|1949.7|104
1649175000000|2022-04-05 16:10:00|1955.1|1952.1|1955.4|1952.4|1955.7|1952.7|1954.2|1951.2|86
1649175300000|2022-04-05 16:15:00|1955.2|1952.2|1955.1|1952.1|1956.1|1953.1|1955.1|1952.1|36
1649175600000|2022-04-05 16:20:00|1954.7|1951.7|1954.6|1951.6|1955.1|1952.1|1954.1|1951.1|113
1649175900000|2022-04-05 16:25:00|1954.7|1951.7|1954.1|1951.1|1954.7|1951.7|1953.1|1950.1|139
1649176200000|2022-04-05 16:30:00|1953.1|1950.1|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|238
1649176500000|2022-04-05 16:35:00|1953.2|1950.2|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|370
1649176800000|2022-04-05 16:40:00|1954.9|1951.9|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|266
1649177100000|2022-04-05 16:45:00|1953.9|1950.9|1953.7|1950.7|1954.1|1951.1|1952.9|1949.9|198
1649177400000|2022-04-05 16:50:00|1953.9|1950.9|1958.1|1955.1|1958.7|1955.7|1953.1|1950.1|2408
1649177700000|2022-04-05 16:55:00|1958.4|1955.4|1955.7|1952.7|1958.4|1955.4|1952.7|1949.7|1914
1649230200000|2022-04-06 07:30:00|1957.6|1954.6|1957.2|1954.2|1958.2|1955.2|1956.2|1953.2|220
1649230500000|2022-04-06 07:35:00|1956.7|1953.7|1956.2|1953.2|1956.7|1953.7|1956.2|1953.2|187
1649230800000|2022-04-06 07:40:00|1957.2|1954.2|1958.9|1955.9|1960.2|1957.2|1957.2|1954.2|567
1649231100000|2022-04-06 07:45:00|1958.4|1955.4|1961.6|1958.6|1962.6|1959.6|1958.4|1955.4|1252
1649231400000|2022-04-06 07:50:00|1961.9|1958.9|1961.6|1958.6|1962.7|1959.7|1961.6|1958.6|75
1649231700000|2022-04-06 07:55:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|354
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1963.2|1960.2|1963.6|1960.6|1961.6|1958.6|136
1649232300000|2022-04-06 08:05:00|1962.9|1959.9|1960.7|1957.7|1962.9|1959.9|1960.2|1957.2|81
1649232600000|2022-04-06 08:10:00|1960.4|1957.4|1960.4|1957.4|1961.4|1958.4|1960.2|1957.2|29
1649232900000|2022-04-06 08:15:00|1960.2|1957.2|1958.2|1955.2|1960.4|1957.4|1958.2|1955.2|75
1649233200000|2022-04-06 08:20:00|1958.4|1955.4|1959.7|1956.7|1959.7|1956.7|1958.2|1955.2|119
1649233500000|2022-04-06 08:25:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|37
1649233800000|2022-04-06 08:30:00|1959.6|1956.6|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|50
1649234100000|2022-04-06 08:35:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.4|1956.4|21
1649234400000|2022-04-06 08:40:00|1959.2|1956.2|1958.2|1955.2|1959.2|1956.2|1958.2|1955.2|27
1649234700000|2022-04-06 08:45:00|1958.6|1955.6|1959.2|1956.2|1960.2|1957.2|1958.6|1955.6|158
1649235000000|2022-04-06 08:50:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|15
1649235300000|2022-04-06 08:55:00|1958.2|1955.2|1958.2|1955.2|1958.9|1955.9|1958.2|1955.2|37
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.6|1955.6|46
1649235900000|2022-04-06 09:05:00|1960.6|1957.6|1960.2|1957.2|1960.6|1957.6|1960.2|1957.2|26
1649236200000|2022-04-06 09:10:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|46
1649236500000|2022-04-06 09:15:00|1959.4|1956.4|1961.7|1958.7|1961.7|1958.7|1959.2|1956.2|785
1649236800000|2022-04-06 09:20:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1960.2|1957.2|37
1649237100000|2022-04-06 09:25:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|74
1649237400000|2022-04-06 09:30:00|1961.9|1958.9|1962.6|1959.6|1962.6|1959.6|1961.9|1958.9|19
1649237700000|2022-04-06 09:35:00|1963.6|1960.6|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|56
1649238000000|2022-04-06 09:40:00|1962.9|1959.9|1962.2|1959.2|1963.5|1960.5|1962.2|1959.2|327
1649238300000|2022-04-06 09:45:00|1962.4|1959.4|1962.5|1959.5|1963.2|1960.2|1962.2|1959.2|49
1649238600000|2022-04-06 09:50:00|1962.2|1959.2|1964.5|1961.5|1964.5|1961.5|1962.2|1959.2|78
1649238900000|2022-04-06 09:55:00|1965.5|1962.5|1964|1961|1965.5|1962.5|1964|1961|116
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1964.9|1961.9|1964.9|1961.9|1964.4|1961.4|18
1649239500000|2022-04-06 10:05:00|1964.5|1961.5|1964.9|1961.9|1965.2|1962.2|1964.5|1961.5|21
1649239800000|2022-04-06 10:10:00|1964.5|1961.5|1963.2|1960.2|1964.5|1961.5|1963.2|1960.2|36
1649240100000|2022-04-06 10:15:00|1962.9|1959.9|1962.2|1959.2|1963.2|1960.2|1962.2|1959.2|79
1649240400000|2022-04-06 10:20:00|1962.4|1959.4|1962.2|1959.2|1962.4|1959.4|1962.2|1959.2|18
1649240700000|2022-04-06 10:25:00|1961.2|1958.2|1962.2|1959.2|1962.2|1959.2|1961.2|1958.2|50
1649241000000|2022-04-06 10:30:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|70
1649241300000|2022-04-06 10:35:00|||||||||25
1649241600000|2022-04-06 10:40:00|1962.9|1959.9|1960.2|1957.2|1963.2|1960.2|1960.2|1957.2|105
1649241900000|2022-04-06 10:45:00|1959.9|1956.9|1959.2|1956.2|1959.9|1956.9|1959.2|1956.2|128
1649242200000|2022-04-06 10:50:00|1958.2|1955.2|1954.2|1951.2|1958.2|1955.2|1954.2|1951.2|355
1649242500000|2022-04-06 10:55:00|1954.9|1951.9|1953|1950|1955.2|1952.2|1953|1950|85
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|17
1649243100000|2022-04-06 11:05:00|1953.9|1950.9|1955.2|1952.2|1955.9|1952.9|1953.2|1950.2|45
1649243400000|2022-04-06 11:10:00|1955.5|1952.5|1953.9|1950.9|1955.5|1952.5|1953.9|1950.9|123
1649243700000|2022-04-06 11:15:00|1951.9|1948.9|1951.9|1948.9|1951.9|1948.9|1951.5|1948.5|76
1649244000000|2022-04-06 11:20:00|1951.5|1948.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|63
1649244300000|2022-04-06 11:25:00|1952.9|1949.9|1948.9|1945.9|1952.9|1949.9|1948.9|1945.9|192
1649244600000|2022-04-06 11:30:00|1947.9|1944.9|1950.5|1947.5|1950.9|1947.9|1947.9|1944.9|140
1649244900000|2022-04-06 11:35:00|1950.2|1947.2|1948|1945|1950.5|1947.5|1947.9|1944.9|79
1649245200000|2022-04-06 11:40:00|1948.2|1945.2|1948.5|1945.5|1950|1947|1948.2|1945.2|39
1649245500000|2022-04-06 11:45:00|1948.7|1945.7|1949.2|1946.2|1950.2|1947.2|1948.5|1945.5|283
1649245800000|2022-04-06 11:50:00|1949|1946|1940.2|1937.2|1950.2|1947.2|1937.9|1934.9|477
1649246100000|2022-04-06 11:55:00|1940.5|1937.5|1941.5|1938.5|1941.5|1938.5|1939.9|1936.9|232
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1945.2|1942.2|1945.2|1942.2|1940.9|1937.9|148
1649246700000|2022-04-06 12:05:00|1945.9|1942.9|1944.2|1941.2|1947.2|1944.2|1943.2|1940.2|1304
1649247000000|2022-04-06 12:10:00|1944.9|1941.9|1945.7|1942.7|1947.2|1944.2|1942.5|1939.5|839
1649247300000|2022-04-06 12:15:00|1946|1943|1939.5|1936.5|1946|1943|1939.5|1936.5|314
1649247600000|2022-04-06 12:20:00|1940.2|1937.2|1942.2|1939.2|1942.5|1939.5|1938.5|1935.5|315
1649247900000|2022-04-06 12:25:00|1941.9|1938.9|1939.5|1936.5|1941.9|1938.9|1938.9|1935.9|219
1649248200000|2022-04-06 12:30:00|1939.2|1936.2|1941.9|1938.9|1941.9|1938.9|1937.5|1934.5|225
1649248500000|2022-04-06 12:35:00|1942.2|1939.2|1941.2|1938.2|1943.2|1940.2|1940.5|1937.5|1114
1649248800000|2022-04-06 12:40:00|1941.5|1938.5|1942.9|1939.9|1942.9|1939.9|1940.2|1937.2|853
1649249100000|2022-04-06 12:45:00|1942.2|1939.2|1940.2|1937.2|1943.2|1940.2|1939.9|1936.9|175
1649249400000|2022-04-06 12:50:00|1940.5|1937.5|1940.5|1937.5|1941.5|1938.5|1938.5|1935.5|297
1649249700000|2022-04-06 12:55:00|1939.8|1936.8|1941.5|1938.5|1941.5|1938.5|1938.5|1935.5|373
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.5|1937.5|192
1649250300000|2022-04-06 13:05:00|1942.5|1939.5|1944.2|1941.2|1945.5|1942.5|1942.5|1939.5|333
1649250600000|2022-04-06 13:10:00|1943.8|1940.8|1943.5|1940.5|1943.8|1940.8|1941.2|1938.2|320
1649250900000|2022-04-06 13:15:00|1943.8|1940.8|1945.5|1942.5|1945.5|1942.5|1943.2|1940.2|228
1649251200000|2022-04-06 13:20:00|1945.8|1942.8|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|220
1649251500000|2022-04-06 13:25:00|1947.5|1944.5|1944.5|1941.5|1947.8|1944.8|1944.2|1941.2|243
1649251800000|2022-04-06 13:30:00|1944.8|1941.8|1949.5|1946.5|1949.8|1946.8|1944.8|1941.8|2972
1649252100000|2022-04-06 13:35:00|1949.2|1946.2|1949.8|1946.8|1950.8|1947.8|1947.1|1944.1|1099
1649252400000|2022-04-06 13:40:00|1950.1|1947.1|1947.5|1944.5|1950.5|1947.5|1946.8|1943.8|563
1649252700000|2022-04-06 13:45:00|1947.8|1944.8|1947.8|1944.8|1948.1|1945.1|1947|1944|414
1649253000000|2022-04-06 13:50:00|1947.5|1944.5|1948.1|1945.1|1948.1|1945.1|1946.8|1943.8|799
1649253300000|2022-04-06 13:55:00|1948.5|1945.5|1951.1|1948.1|1951.1|1948.1|1946.8|1943.8|300
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.8|1950.8|1955.1|1952.1|1950.1|1947.1|718
1649253900000|2022-04-06 14:05:00|1953.7|1950.7|1953.5|1950.5|1954.5|1951.5|1953.2|1950.2|719
1649254200000|2022-04-06 14:10:00|1953.7|1950.7|1952.5|1949.5|1954.2|1951.2|1950.2|1947.2|386
1649254500000|2022-04-06 14:15:00|1952.8|1949.8|1952.5|1949.5|1952.8|1949.8|1951.2|1948.2|357
1649254800000|2022-04-06 14:20:00|1952.8|1949.8|1952.8|1949.8|1953.2|1950.2|1950.2|1947.2|529
1649255100000|2022-04-06 14:25:00|1953.2|1950.2|1953.8|1950.8|1953.8|1950.8|1952.2|1949.2|320
1649255400000|2022-04-06 14:30:00|1953.2|1950.2|1954.5|1951.5|1954.5|1951.5|1952.3|1949.3|1103
1649255700000|2022-04-06 14:35:00|1953.8|1950.8|1954.2|1951.2|1954.2|1951.2|1952.2|1949.2|410
1649256000000|2022-04-06 14:40:00|1953.8|1950.8|1953.2|1950.2|1954.5|1951.5|1952.8|1949.8|258
1649256300000|2022-04-06 14:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1949.8|1946.8|474
1649256600000|2022-04-06 14:50:00|1953.5|1950.5|1953.5|1950.5|1954.2|1951.2|1953.2|1950.2|222
1649256900000|2022-04-06 14:55:00|1953.3|1950.3|1953.5|1950.5|1954.2|1951.2|1951.5|1948.5|365
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|295
1649257500000|2022-04-06 15:05:00|1951.8|1948.8|1951.2|1948.2|1952.2|1949.2|1951.2|1948.2|166
1649257800000|2022-04-06 15:10:00|1950.2|1947.2|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|269
1649258100000|2022-04-06 15:15:00|1946.8|1943.8|1945.2|1942.2|1947.2|1944.2|1944.2|1941.2|416
1649258400000|2022-04-06 15:20:00|1944.8|1941.8|1944.2|1941.2|1944.8|1941.8|1942.2|1939.2|934
1649258700000|2022-04-06 15:25:00|1944.8|1941.8|1945.8|1942.8|1945.8|1942.8|1944.2|1941.2|248
1649259000000|2022-04-06 15:30:00|1945.2|1942.2|1947.2|1944.2|1947.2|1944.2|1944.2|1941.2|398
1649259300000|2022-04-06 15:35:00|1946.5|1943.5|1947.2|1944.2|1947.2|1944.2|1944.5|1941.5|369
1649259600000|2022-04-06 15:40:00|1946.8|1943.8|1948.5|1945.5|1949.2|1946.2|1946.2|1943.2|242
1649259900000|2022-04-06 15:45:00|1948.8|1945.8|1951|1948|1951.2|1948.2|1948.8|1945.8|503
1649260200000|2022-04-06 15:50:00|1950.5|1947.5|1950.8|1947.8|1951.8|1948.8|1950.2|1947.2|169
1649260500000|2022-04-06 15:55:00|1951.2|1948.2|1950.8|1947.8|1952.8|1949.8|1950.8|1947.8|1263
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|219
1649261100000|2022-04-06 16:05:00|1952.8|1949.8|1955.2|1952.2|1955.8|1952.8|1952.8|1949.8|220
1649261400000|2022-04-06 16:10:00|1954.8|1951.8|1953.2|1950.2|1954.8|1951.8|1953.2|1950.2|555
1649261700000|2022-04-06 16:15:00|1952.8|1949.8|1950.8|1947.8|1953.2|1950.2|1949.8|1946.8|462
1649262000000|2022-04-06 16:20:00|1950.5|1947.5|1949.2|1946.2|1950.8|1947.8|1949.2|1946.2|357
1649262300000|2022-04-06 16:25:00|1949.5|1946.5|1948.5|1945.5|1950.2|1947.2|1947.2|1944.2|417
1649262600000|2022-04-06 16:30:00|1948.2|1945.2|1948.5|1945.5|1949.2|1946.2|1946.5|1943.5|495
1649262900000|2022-04-06 16:35:00|||||||||148
1649263200000|2022-04-06 16:40:00|1948.2|1945.2|1949.8|1946.8|1949.8|1946.8|1948.2|1945.2|199
1649263500000|2022-04-06 16:45:00|1949.7|1946.7|1943.2|1940.2|1949.7|1946.7|1942.8|1939.8|730
1649263800000|2022-04-06 16:50:00|1942.2|1939.2|1951.8|1948.8|1952.1|1949.1|1942.2|1939.2|6380
1649264100000|2022-04-06 16:55:00|1952.1|1949.1|1952.8|1949.8|1952.8|1949.8|1951.1|1948.1|958
1649316600000|2022-04-07 07:30:00|1955|1952|1954.3|1951.3|1956.6|1953.6|1952.1|1949.1|226
1649316900000|2022-04-07 07:35:00|1954.9|1951.9|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|142
1649317200000|2022-04-07 07:40:00|1958.3|1955.3|1961|1958|1962.8|1959.8|1958.3|1955.3|729
1649317500000|2022-04-07 07:45:00|1960.7|1957.7|1957.3|1954.3|1960.7|1957.7|1956.3|1953.3|466
1649317800000|2022-04-07 07:50:00|1955.6|1952.6|1956|1953|1956|1953|1955|1952|56
1649318100000|2022-04-07 07:55:00|1955.3|1952.3|1956|1953|1956|1953|1955|1952|49
1649318400000|2022-04-07 08:00:00|1957|1954|1954|1951|1957|1954|1954|1951|98
1649318700000|2022-04-07 08:05:00|1953|1950|1950|1947|1953|1950|1950|1947|452
1649319000000|2022-04-07 08:10:00|1950.1|1947.1|1950|1947|1952|1949|1950|1947|177
1649319300000|2022-04-07 08:15:00|1950.3|1947.3|1954|1951|1954.3|1951.3|1950|1947|53
1649319600000|2022-04-07 08:20:00|1953.6|1950.6|1953|1950|1954|1951|1953|1950|31
1649319900000|2022-04-07 08:25:00|1952|1949|1953|1950|1953|1950|1951.6|1948.6|56
1649320200000|2022-04-07 08:30:00|||||||||214
1649320500000|2022-04-07 08:35:00|||||||||27
1649320800000|2022-04-07 08:40:00|1954|1951|1954|1951|1955|1952|1954|1951|20
1649321100000|2022-04-07 08:45:00|1955|1952|1956|1953|1956|1953|1954|1951|75
1649321400000|2022-04-07 08:50:00|1956.1|1953.1|1957|1954|1957|1954|1956|1953|38
1649321700000|2022-04-07 08:55:00|||||||||55
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1958|1955|1958.3|1955.3|1957|1954|117
1649322300000|2022-04-07 09:05:00|1958.3|1955.3|1958|1955|1959|1956|1958|1955|61
1649322600000|2022-04-07 09:10:00|1957.6|1954.6|1959|1956|1959|1956|1957.6|1954.6|24
1649322900000|2022-04-07 09:15:00|1958.7|1955.7|1958.3|1955.3|1958.7|1955.7|1958|1955|458
1649323200000|2022-04-07 09:20:00|1958|1955|1958.6|1955.6|1958.8|1955.8|1958|1955|128
1649323500000|2022-04-07 09:25:00|1958.3|1955.3|1960|1957|1960|1957|1958|1955|95
1649323800000|2022-04-07 09:30:00|1961|1958|1959.6|1956.6|1961|1958|1958.6|1955.6|204
1649324100000|2022-04-07 09:35:00|1959.8|1956.8|1959.6|1956.6|1960.6|1957.6|1959.3|1956.3|76
1649324400000|2022-04-07 09:40:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|80
1649324700000|2022-04-07 09:45:00|1957.3|1954.3|1958.6|1955.6|1958.6|1955.6|1957.3|1954.3|35
1649325000000|2022-04-07 09:50:00|||||||||45
1649325300000|2022-04-07 09:55:00|1958.1|1955.1|1959.6|1956.6|1959.6|1956.6|1958.1|1955.1|433
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1962|1959|1962|1959|1959.8|1956.8|86
1649325900000|2022-04-07 10:05:00|1961|1958|1964|1961|1964|1961|1961|1958|87
1649326200000|2022-04-07 10:10:00|1964.6|1961.6|1964|1961|1965.3|1962.3|1964|1961|280
1649326500000|2022-04-07 10:15:00|1963|1960|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|60
1649326800000|2022-04-07 10:20:00|1962.9|1959.9|1962.8|1959.8|1963.6|1960.6|1962.6|1959.6|72
1649327100000|2022-04-07 10:25:00|1962.9|1959.9|1960.6|1957.6|1962.9|1959.9|1960.6|1957.6|38
1649327400000|2022-04-07 10:30:00|1961.3|1958.3|1962.6|1959.6|1962.6|1959.6|1960.9|1957.9|44
1649327700000|2022-04-07 10:35:00|1962.3|1959.3|1962.6|1959.6|1962.6|1959.6|1962.3|1959.3|21
1649328000000|2022-04-07 10:40:00|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|48
1649328300000|2022-04-07 10:45:00|1963.9|1960.9|1965.3|1962.3|1966.3|1963.3|1963.9|1960.9|571
1649328600000|2022-04-07 10:50:00|1964.6|1961.6|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|314
1649328900000|2022-04-07 10:55:00|1963.6|1960.6|1963.9|1960.9|1963.9|1960.9|1963.6|1960.6|50
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1963.6|1960.6|1963.9|1960.9|1963.6|1960.6|403
1649329500000|2022-04-07 11:05:00|1963.8|1960.8|1961.8|1958.8|1964.9|1961.9|1960.6|1957.6|241
1649329800000|2022-04-07 11:10:00|1961.9|1958.9|1961|1958|1962.3|1959.3|1960.5|1957.5|1926
1649330100000|2022-04-07 11:15:00|1961.5|1958.5|1962|1959|1962.6|1959.6|1961.5|1958.5|82
1649330400000|2022-04-07 11:20:00|1961.6|1958.6|1962.6|1959.6|1962.9|1959.9|1961.6|1958.6|1318
1649330700000|2022-04-07 11:25:00|1962.8|1959.8|1963.6|1960.6|1964.3|1961.3|1962.8|1959.8|74
1649331000000|2022-04-07 11:30:00|1963.8|1960.8|1962.6|1959.6|1963.9|1960.9|1962|1959|536
1649331300000|2022-04-07 11:35:00|1962.5|1959.5|1962|1959|1962.6|1959.6|1962|1959|37
1649331600000|2022-04-07 11:40:00|1962.3|1959.3|1961|1958|1962.6|1959.6|1960.3|1957.3|52
1649331900000|2022-04-07 11:45:00|1960.6|1957.6|1961|1958|1962.6|1959.6|1960.6|1957.6|809
1649332200000|2022-04-07 11:50:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959.3|1956.3|274
1649332500000|2022-04-07 11:55:00|1960.8|1957.8|1960.3|1957.3|1961.3|1958.3|1959.8|1956.8|71
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.3|1961.3|1964.6|1961.6|1960.6|1957.6|305
1649333100000|2022-04-07 12:05:00|1963.5|1960.5|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|458
1649333400000|2022-04-07 12:10:00|1963.8|1960.8|1963|1960|1964.6|1961.6|1962|1959|1649
1649333700000|2022-04-07 12:15:00|1962.7|1959.7|1962|1959|1963|1960|1962|1959|312
1649334000000|2022-04-07 12:20:00|1961.7|1958.7|1960|1957|1962.3|1959.3|1959|1956|204
1649334300000|2022-04-07 12:25:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959|1956|201
1649334600000|2022-04-07 12:30:00|1960.7|1957.7|1961.3|1958.3|1962.3|1959.3|1959|1956|285
1649334900000|2022-04-07 12:35:00|1962.3|1959.3|1962.3|1959.3|1963.6|1960.6|1962.3|1959.3|334
1649335200000|2022-04-07 12:40:00|1961.3|1958.3|1963.6|1960.6|1963.6|1960.6|1961.3|1958.3|812
1649335500000|2022-04-07 12:45:00|1963.3|1960.3|1962|1959|1963.6|1960.6|1961.3|1958.3|530
1649335800000|2022-04-07 12:50:00|1962.1|1959.1|1962.3|1959.3|1964.6|1961.6|1962|1959|683
1649336100000|2022-04-07 12:55:00|1962|1959|1964.6|1961.6|1964.6|1961.6|1962|1959|243
1649336400000|2022-04-07 13:00:00|1965|1962|1965.6|1962.6|1965.6|1962.6|1963.3|1960.3|377
1649336700000|2022-04-07 13:05:00|1964.6|1961.6|1967.6|1964.6|1968.2|1965.2|1964.6|1961.6|1444
1649337000000|2022-04-07 13:10:00|1967.2|1964.2|1972.5|1969.5|1974.8|1971.8|1967.2|1964.2|3417
1649337300000|2022-04-07 13:15:00|1972.8|1969.8|1979.1|1976.1|1980.1|1977.1|1972.8|1969.8|1521
1649337600000|2022-04-07 13:20:00|1979.5|1976.5|1988.5|1985.5|1991.1|1988.1|1979.5|1976.5|2098
1649337900000|2022-04-07 13:25:00|1988.6|1985.6|1985.8|1982.8|1989.1|1986.1|1983.2|1980.2|2318
1649338200000|2022-04-07 13:30:00|1986.1|1983.1|1982.8|1979.8|1986.8|1983.8|1982.2|1979.2|939
1649338500000|2022-04-07 13:35:00|1983.2|1980.2|1980.5|1977.5|1984.8|1981.8|1979.8|1976.8|2206
1649338800000|2022-04-07 13:40:00|1980.2|1977.2|1979.5|1976.5|1980.5|1977.5|1977.5|1974.5|610
1649339100000|2022-04-07 13:45:00|1979.8|1976.8|1981.2|1978.2|1981.5|1978.5|1978.2|1975.2|1644
1649339400000|2022-04-07 13:50:00|1980.6|1977.6|1979.2|1976.2|1981.2|1978.2|1977.9|1974.9|697
1649339700000|2022-04-07 13:55:00|1979.9|1976.9|1978.9|1975.9|1980.1|1977.1|1977.6|1974.6|420
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1979.2|1976.2|1980.2|1977.2|1978.2|1975.2|647
1649340300000|2022-04-07 14:05:00|1979.1|1976.1|1973.9|1970.9|1979.2|1976.2|1971.9|1968.9|766
1649340600000|2022-04-07 14:10:00|1973.4|1970.4|1977.2|1974.2|1978.2|1975.2|1970.8|1967.8|850
1649340900000|2022-04-07 14:15:00|1977.6|1974.6|1976.2|1973.2|1978.2|1975.2|1976.2|1973.2|344
1649341200000|2022-04-07 14:20:00|1976.6|1973.6|1974.2|1971.2|1977.2|1974.2|1973.9|1970.9|324
1649341500000|2022-04-07 14:25:00|1974.9|1971.9|1977.8|1974.8|1977.8|1974.8|1974.9|1971.9|2349
1649341800000|2022-04-07 14:30:00|1977.5|1974.5|1978.5|1975.5|1978.5|1975.5|1976.5|1973.5|1607
1649342100000|2022-04-07 14:35:00|1978.2|1975.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|501
1649342400000|2022-04-07 14:40:00|1979.8|1976.8|1978.5|1975.5|1980.5|1977.5|1978.5|1975.5|330
1649342700000|2022-04-07 14:45:00|1978.2|1975.2|1978.9|1975.9|1979.2|1976.2|1976.2|1973.2|1021
1649343000000|2022-04-07 14:50:00|1978.5|1975.5|1979.5|1976.5|1980.5|1977.5|1978.2|1975.2|1505
1649343300000|2022-04-07 14:55:00|1978.8|1975.8|1978.2|1975.2|1981.5|1978.5|1978.2|1975.2|600
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1980.9|1977.9|1979.2|1976.2|290
1649343900000|2022-04-07 15:05:00|1979.2|1976.2|1977.9|1974.9|1979.2|1976.2|1977|1974|3345
1649344200000|2022-04-07 15:10:00|1977.5|1974.5|1981|1978|1981.2|1978.2|1977.5|1974.5|424
1649344500000|2022-04-07 15:15:00|1980.9|1977.9|1980.9|1977.9|1981.2|1978.2|1979.9|1976.9|298
1649344800000|2022-04-07 15:20:00|1981.2|1978.2|1982.4|1979.4|1982.5|1979.5|1981|1978|204
1649345100000|2022-04-07 15:25:00|1982.5|1979.5|1979.9|1976.9|1983.9|1980.9|1978.6|1975.6|1420
1649345400000|2022-04-07 15:30:00|1980.6|1977.6|1976.9|1973.9|1980.6|1977.6|1975.9|1972.9|351
1649345700000|2022-04-07 15:35:00|1976.7|1973.7|1974.7|1971.7|1976.9|1973.9|1973.6|1970.6|644
1649346000000|2022-04-07 15:40:00|1974.9|1971.9|1977.6|1974.6|1977.6|1974.6|1974.9|1971.9|370
1649346300000|2022-04-07 15:45:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1971.6|1968.6|3620
1649346600000|2022-04-07 15:50:00|1974.9|1971.9|1980.5|1977.5|1980.5|1977.5|1974.9|1971.9|1175
1649346900000|2022-04-07 15:55:00|1980.9|1977.9|1980.2|1977.2|1981.2|1978.2|1979.5|1976.5|727
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1974.6|1971.6|1980.2|1977.2|1973.7|1970.7|2726
1649347500000|2022-04-07 16:05:00|1973.9|1970.9|1974.6|1971.6|1974.9|1971.9|1973.2|1970.2|207
1649347800000|2022-04-07 16:10:00|1974.9|1971.9|1975.6|1972.6|1975.6|1972.6|1973.9|1970.9|313
1649348100000|2022-04-07 16:15:00|1974.9|1971.9|1977.2|1974.2|1977.6|1974.6|1974.6|1971.6|314
1649348400000|2022-04-07 16:20:00|1976.9|1973.9|1976.2|1973.2|1977.9|1974.9|1975.6|1972.6|317
1649348700000|2022-04-07 16:25:00|1976.6|1973.6|1974.4|1971.4|1977.9|1974.9|1973.6|1970.6|1042
1649349000000|2022-04-07 16:30:00|1974.6|1971.6|1973.3|1970.3|1975.3|1972.3|1973.3|1970.3|673
1649349300000|2022-04-07 16:35:00|1973.6|1970.6|1974.6|1971.6|1975.7|1972.7|1973.6|1970.6|1254
1649349600000|2022-04-07 16:40:00|1975.3|1972.3|1974.3|1971.3|1976.9|1973.9|1974.1|1971.1|1125
1649349900000|2022-04-07 16:45:00|1972|1969|1973.3|1970.3|1973.9|1970.9|1970.3|1967.3|2214
1649350200000|2022-04-07 16:50:00|1973.6|1970.6|1974.9|1971.9|1977.6|1974.6|1972.3|1969.3|7986
1649350500000|2022-04-07 16:55:00|1975.3|1972.3|1979.6|1976.6|1979.6|1976.6|1975.3|1972.3|2362
1649403000000|2022-04-08 07:30:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1978.1|1975.1|982
1649403300000|2022-04-08 07:35:00|1976.8|1973.8|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|204
1649403600000|2022-04-08 07:40:00|1976.1|1973.1|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|107
1649403900000|2022-04-08 07:45:00|1975.8|1972.8|1979.8|1976.8|1979.8|1976.8|1975.8|1972.8|80
1649404200000|2022-04-08 07:50:00|1979.4|1976.4|1985.1|1982.1|1985.4|1982.4|1979.4|1976.4|215
1649404500000|2022-04-08 07:55:00|1985.4|1982.4|1985.4|1982.4|1985.8|1982.8|1985.1|1982.1|117
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|8
1649405100000|2022-04-08 08:05:00|1985.3|1982.3|1985.8|1982.8|1985.8|1982.8|1985.3|1982.3|22
1649405400000|2022-04-08 08:10:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|68
1649405700000|2022-04-08 08:15:00|1985.4|1982.4|1984.4|1981.4|1985.4|1982.4|1984.4|1981.4|75
1649406000000|2022-04-08 08:20:00|1984.8|1981.8|1983.1|1980.1|1984.8|1981.8|1983.1|1980.1|67
1649406300000|2022-04-08 08:25:00|1984.1|1981.1|1984.4|1981.4|1984.4|1981.4|1983.8|1980.8|60
1649406600000|2022-04-08 08:30:00|1984.8|1981.8|1984.4|1981.4|1984.8|1981.8|1984.4|1981.4|102
1649406900000|2022-04-08 08:35:00|1984.8|1981.8|1982.8|1979.8|1984.8|1981.8|1982.8|1979.8|67
1649407200000|2022-04-08 08:40:00|1982.6|1979.6|1981.1|1978.1|1982.6|1979.6|1981.1|1978.1|116
1649407500000|2022-04-08 08:45:00|1980.1|1977.1|1980.1|1977.1|1981.1|1978.1|1980.1|1977.1|44
1649407800000|2022-04-08 08:50:00|1980.3|1977.3|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|38
1649408100000|2022-04-08 08:55:00|1982.1|1979.1|1983.4|1980.4|1983.8|1980.8|1982.1|1979.1|62
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1984.1|1981.1|1984.3|1981.3|1983.1|1980.1|107
1649408700000|2022-04-08 09:05:00|1984.4|1981.4|1985.8|1982.8|1986.3|1983.3|1984.4|1981.4|47
1649409000000|2022-04-08 09:10:00|1986.1|1983.1|1985.8|1982.8|1986.3|1983.3|1985.4|1982.4|20
1649409300000|2022-04-08 09:15:00|1985.3|1982.3|1985.4|1982.4|1985.4|1982.4|1985.3|1982.3|53
1649409600000|2022-04-08 09:20:00|||||||||55
1649409900000|2022-04-08 09:25:00|1985.8|1982.8|1986.4|1983.4|1987.4|1984.4|1985.8|1982.8|48
1649410200000|2022-04-08 09:30:00|||||||||11
1649410500000|2022-04-08 09:35:00|1985.8|1982.8|1986.8|1983.8|1986.8|1983.8|1985.4|1982.4|10
1649410800000|2022-04-08 09:40:00|1987.8|1984.8|1989.1|1986.1|1989.4|1986.4|1987.8|1984.8|123
1649411100000|2022-04-08 09:45:00|1988.4|1985.4|1988.1|1985.1|1988.6|1985.6|1988.1|1985.1|31
1649411400000|2022-04-08 09:50:00|1988.2|1985.2|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|20
1649411700000|2022-04-08 09:55:00|1988.1|1985.1|1989.4|1986.4|1989.4|1986.4|1988.1|1985.1|1943
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1991.4|1988.4|1991.7|1988.7|1989.4|1986.4|252
1649412300000|2022-04-08 10:05:00|1991.7|1988.7|1991.4|1988.4|1991.7|1988.7|1991|1988|104
1649412600000|2022-04-08 10:10:00|1991|1988|1990.4|1987.4|1991.7|1988.7|1989.4|1986.4|134
1649412900000|2022-04-08 10:15:00|1990.7|1987.7|1991.7|1988.7|1992.4|1989.4|1990.7|1987.7|169
1649413200000|2022-04-08 10:20:00|1992|1989|1991.4|1988.4|1992|1989|1991.4|1988.4|87
1649413500000|2022-04-08 10:25:00|1990.4|1987.4|1993.7|1990.7|1993.7|1990.7|1990.4|1987.4|362
1649413800000|2022-04-08 10:30:00|1994|1991|1998.2|1995.2|1999.7|1996.7|1994|1991|2120
1649414100000|2022-04-08 10:35:00|1998|1995|1998.7|1995.7|1998.7|1995.7|1997.7|1994.7|67
1649414400000|2022-04-08 10:40:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1996.3|1993.3|1727
1649414700000|2022-04-08 10:45:00|1998.8|1995.8|1997.7|1994.7|1998.8|1995.8|1997.7|1994.7|107
1649415000000|2022-04-08 10:50:00|1997.3|1994.3|1996.3|1993.3|1997.7|1994.7|1995|1992|1856
1649415300000|2022-04-08 10:55:00|1996|1993|1993.7|1990.7|1996|1993|1993|1990|269
1649415600000|2022-04-08 11:00:00|1993|1990|1994|1991|1994.7|1991.7|1992|1989|53
1649415900000|2022-04-08 11:05:00|1994.3|1991.3|1995.7|1992.7|1995.8|1992.8|1994.3|1991.3|42
1649416200000|2022-04-08 11:10:00|1995.8|1992.8|1994.7|1991.7|1995.8|1992.8|1994.7|1991.7|942
1649416500000|2022-04-08 11:15:00|1995.5|1992.5|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|31
1649416800000|2022-04-08 11:20:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|50
1649417100000|2022-04-08 11:25:00|||||||||85
1649417400000|2022-04-08 11:30:00|1994.7|1991.7|1995.7|1992.7|1995.7|1992.7|1994.7|1991.7|137
1649417700000|2022-04-08 11:35:00|1995.4|1992.4|1994|1991|1995.4|1992.4|1993.7|1990.7|103
1649418000000|2022-04-08 11:40:00|1993.7|1990.7|1995|1992|1995|1992|1992.4|1989.4|283
1649418300000|2022-04-08 11:45:00|1995.4|1992.4|1995.4|1992.4|1995.5|1992.5|1994.7|1991.7|35
1649418600000|2022-04-08 11:50:00|1995|1992|1995.7|1992.7|1995.7|1992.7|1993.4|1990.4|124
1649418900000|2022-04-08 11:55:00|1995.4|1992.4|1996|1993|1997|1994|1995.4|1992.4|344
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|1993.4|1990.4|1996.4|1993.4|1991.1|1988.1|1100
1649419500000|2022-04-08 12:05:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|559
1649419800000|2022-04-08 12:10:00|1998.4|1995.4|2003.4|2000.4|2004.7|2001.7|1998.4|1995.4|1357
1649420100000|2022-04-08 12:15:00|2002.4|1999.4|2003.4|2000.4|2005.4|2002.4|2001.4|1998.4|793
1649420400000|2022-04-08 12:20:00|2003.7|2000.7|2011.1|2008.1|2011.2|2008.2|2003.7|2000.7|1133
1649420700000|2022-04-08 12:25:00|2011.2|2008.2|2008.9|2005.9|2014.2|2011.2|2008.7|2005.7|1129
1649421000000|2022-04-08 12:30:00|2009.7|2006.7|2010.9|2007.9|2011.9|2008.9|2009.7|2006.7|579
1649421300000|2022-04-08 12:35:00|2010.8|2007.8|2011.8|2008.8|2012.3|2009.3|2010.7|2007.7|377
1649421600000|2022-04-08 12:40:00|2011.9|2008.9|2010.9|2007.9|2013.9|2010.9|2010.9|2007.9|274
1649421900000|2022-04-08 12:45:00|2011.3|2008.3|2014.2|2011.2|2015.2|2012.2|2008.7|2005.7|1482
1649422200000|2022-04-08 12:50:00|2014.6|2011.6|2019.2|2016.2|2021.5|2018.5|2014.4|2011.4|879
1649422500000|2022-04-08 12:55:00|2019.6|2016.6|2017.9|2014.9|2020.2|2017.2|2016.2|2013.2|466
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2018.2|2015.2|2019.2|2016.2|2016.9|2013.9|408
1649423100000|2022-04-08 13:05:00|2017.9|2014.9|2017.3|2014.3|2018.9|2015.9|2015.7|2012.7|537
1649423400000|2022-04-08 13:10:00|2017.2|2014.2|2017.9|2014.9|2018.9|2015.9|2016.7|2013.7|151
1649423700000|2022-04-08 13:15:00|2017.6|2014.6|2013.6|2010.6|2017.9|2014.9|2013.3|2010.3|1518
1649424000000|2022-04-08 13:20:00|2012.9|2009.9|2014.9|2011.9|2014.9|2011.9|2007.9|2004.9|1742
1649424300000|2022-04-08 13:25:00|2015.3|2012.3|2015.9|2012.9|2015.9|2012.9|2013.6|2010.6|298
1649424600000|2022-04-08 13:30:00|2016.4|2013.4|2015.3|2012.3|2016.9|2013.9|2014.6|2011.6|373
1649424900000|2022-04-08 13:35:00|2015.6|2012.6|2014.6|2011.6|2016.9|2013.9|2014.6|2011.6|636
1649425200000|2022-04-08 13:40:00|2015.3|2012.3|2019.3|2016.3|2019.9|2016.9|2015.3|2012.3|861
1649425500000|2022-04-08 13:45:00|2018.9|2015.9|2019.6|2016.6|2020.2|2017.2|2017.6|2014.6|326
1649425800000|2022-04-08 13:50:00|2019.2|2016.2|2016.9|2013.9|2019.6|2016.6|2015.6|2012.6|1293
1649426100000|2022-04-08 13:55:00|2017.6|2014.6|2017.9|2014.9|2019.2|2016.2|2017.1|2014.1|308
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2023.2|2020.2|2024.2|2021.2|2018.1|2015.1|2561
1649426700000|2022-04-08 14:05:00|2022.2|2019.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|1600
1649427000000|2022-04-08 14:10:00|2022.9|2019.9|2025.2|2022.2|2026.2|2023.2|2022.3|2019.3|3317
1649427300000|2022-04-08 14:15:00|2024.9|2021.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|438
1649427600000|2022-04-08 14:20:00|2022.2|2019.2|2019.9|2016.9|2022.2|2019.2|2018.9|2015.9|767
1649427900000|2022-04-08 14:25:00|2020.2|2017.2|2017.6|2014.6|2021.9|2018.9|2017.3|2014.3|1359
1649428200000|2022-04-08 14:30:00|2017.3|2014.3|2019.3|2016.3|2019.3|2016.3|2016.6|2013.6|358
1649428500000|2022-04-08 14:35:00|2019.6|2016.6|2016.6|2013.6|2019.6|2016.6|2016.3|2013.3|682
1649428800000|2022-04-08 14:40:00|2015.6|2012.6|2020.1|2017.1|2020.2|2017.2|2013.3|2010.3|2223
1649429100000|2022-04-08 14:45:00|2019.9|2016.9|2016.3|2013.3|2020.6|2017.6|2015.6|2012.6|580
1649429400000|2022-04-08 14:50:00|2016.1|2013.1|2016.3|2013.3|2017.6|2014.6|2015.3|2012.3|641
1649429700000|2022-04-08 14:55:00|2016.9|2013.9|2015.6|2012.6|2018.9|2015.9|2015.1|2012.1|1325
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2012.6|2009.6|2017.6|2014.6|2011.6|2008.6|387
1649430300000|2022-04-08 15:05:00|2013|2010|2012.3|2009.3|2014.6|2011.6|2011.5|2008.5|296
1649430600000|2022-04-08 15:10:00|2012|2009|2012.6|2009.6|2012.6|2009.6|2010.3|2007.3|390
1649430900000|2022-04-08 15:15:00|2012.5|2009.5|2013.3|2010.3|2013.3|2010.3|2012.3|2009.3|395
1649431200000|2022-04-08 15:20:00|2014.6|2011.6|2016|2013|2016.3|2013.3|2013|2010|4621
1649431500000|2022-04-08 15:25:00|2016.3|2013.3|2018|2015|2018.3|2015.3|2016.3|2013.3|348
1649431800000|2022-04-08 15:30:00|2018.3|2015.3|2020|2017|2020.2|2017.2|2018.3|2015.3|293
1649432100000|2022-04-08 15:35:00|2020.2|2017.2|2019.2|2016.2|2021|2018|2019|2016|244
1649432400000|2022-04-08 15:40:00|2019|2016|2021.7|2018.7|2022|2019|2019|2016|246
1649432700000|2022-04-08 15:45:00|2021|2018|2020.8|2017.8|2021.2|2018.2|2020.8|2017.8|2630
1649433000000|2022-04-08 15:50:00|2021.8|2018.8|2023.9|2020.9|2024|2021|2021.8|2018.8|498
1649433300000|2022-04-08 15:55:00|2024|2021|2025|2022|2025.3|2022.3|2024|2021|2587
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2023|2020|2025|2022|2022|2019|854
1649433900000|2022-04-08 16:05:00|2023.3|2020.3|2025|2022|2025.3|2022.3|2023|2020|646
1649434200000|2022-04-08 16:10:00|2024.7|2021.7|2021.2|2018.2|2026.3|2023.3|2021|2018|377
1649434500000|2022-04-08 16:15:00|2021.3|2018.3|2026.2|2023.2|2026.5|2023.5|2021.3|2018.3|294
1649434800000|2022-04-08 16:20:00|2026|2023|2026.3|2023.3|2027.3|2024.3|2025|2022|502
1649435100000|2022-04-08 16:25:00|2026|2023|2027|2024|2028|2025|2026|2023|477
1649435400000|2022-04-08 16:30:00|2026.9|2023.9|2028.3|2025.3|2028.6|2025.6|2026.3|2023.3|3360
1649435700000|2022-04-08 16:35:00|2028.6|2025.6|2029.3|2026.3|2029.6|2026.6|2028.3|2025.3|324
1649436000000|2022-04-08 16:40:00|2028.4|2025.4|2027.3|2024.3|2028.4|2025.4|2026.3|2023.3|1146
1649436300000|2022-04-08 16:45:00|2028.3|2025.3|2032.7|2029.7|2033.3|2030.3|2028|2025|2189
1649436600000|2022-04-08 16:50:00|2032.4|2029.4|2032.7|2029.7|2036|2033|2031|2028|6547
1649436900000|2022-04-08 16:55:00|2033|2030|2026.7|2023.7|2035|2032|2026|2023|2833
1649057400000|2022-04-04 07:30:00|1929.4|1926.4|1932.2|1929.2|1933.9|1930.9|1928.9|1925.9|462
1649057700000|2022-04-04 07:35:00|1932.5|1929.5|1936.2|1933.2|1936.9|1933.9|1932.5|1929.5|192
1649058000000|2022-04-04 07:40:00|1936.7|1933.7|1936.2|1933.2|1937.2|1934.2|1935.2|1932.2|248
1649058300000|2022-04-04 07:45:00|1935.8|1932.8|1937|1934|1937|1934|1934.9|1931.9|187
1649058600000|2022-04-04 07:50:00|1937.5|1934.5|1937.5|1934.5|1938.9|1935.9|1937.5|1934.5|132
1649058900000|2022-04-04 07:55:00|1938.2|1935.2|1938.9|1935.9|1938.9|1935.9|1938.2|1935.2|64
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1939.7|1936.7|1940.9|1937.9|1938.9|1935.9|354
1649059500000|2022-04-04 08:05:00|1939.9|1936.9|1940.9|1937.9|1940.9|1937.9|1939.9|1936.9|47
1649059800000|2022-04-04 08:10:00|1941.2|1938.2|1944.9|1941.9|1944.9|1941.9|1940.9|1937.9|536
1649060100000|2022-04-04 08:15:00|1945.2|1942.2|1943.9|1940.9|1945.5|1942.5|1942.5|1939.5|61
1649060400000|2022-04-04 08:20:00|1944.2|1941.2|1943.9|1940.9|1944.5|1941.5|1943.9|1940.9|40
1649060700000|2022-04-04 08:25:00|1944.2|1941.2|1941.5|1938.5|1944.5|1941.5|1940.5|1937.5|132
1649061000000|2022-04-04 08:30:00|1941.2|1938.2|1941.5|1938.5|1942.2|1939.2|1940.5|1937.5|54
1649061300000|2022-04-04 08:35:00|1940.8|1937.8|1941.2|1938.2|1941.5|1938.5|1940.5|1937.5|35
1649061600000|2022-04-04 08:40:00|1941.5|1938.5|1939.5|1936.5|1941.5|1938.5|1939.5|1936.5|37
1649061900000|2022-04-04 08:45:00|1939.7|1936.7|1940.8|1937.8|1940.8|1937.8|1939.7|1936.7|41
1649062200000|2022-04-04 08:50:00|1940.2|1937.2|1937.1|1934.1|1940.2|1937.2|1937.1|1934.1|406
1649062500000|2022-04-04 08:55:00|1936.8|1933.8|1938.5|1935.5|1938.5|1935.5|1936.8|1933.8|109
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1940.1|1937.1|1940.5|1937.5|1939.5|1936.5|58
1649063100000|2022-04-04 09:05:00|1939.8|1936.8|1939.5|1936.5|1940.5|1937.5|1939.5|1936.5|93
1649063400000|2022-04-04 09:10:00|1940.5|1937.5|1938.8|1935.8|1940.5|1937.5|1938.8|1935.8|154
1649063700000|2022-04-04 09:15:00|1939.1|1936.1|1937.3|1934.3|1939.3|1936.3|1936.9|1933.9|181
1649064000000|2022-04-04 09:20:00|1936.9|1933.9|1937.4|1934.4|1937.8|1934.8|1936.9|1933.9|25
1649064300000|2022-04-04 09:25:00|1936.8|1933.8|1936.8|1933.8|1937.3|1934.3|1936.8|1933.8|12
1649064600000|2022-04-04 09:30:00|||||||||19
1649064900000|2022-04-04 09:35:00|1936.3|1933.3|1937.8|1934.8|1938.1|1935.1|1935.8|1932.8|146
1649065200000|2022-04-04 09:40:00|1937.4|1934.4|1936.8|1933.8|1937.4|1934.4|1936.8|1933.8|66
1649065500000|2022-04-04 09:45:00|1935.8|1932.8|1937.1|1934.1|1937.4|1934.4|1933.8|1930.8|290
1649065800000|2022-04-04 09:50:00|1936.9|1933.9|1935.8|1932.8|1937.1|1934.1|1935.8|1932.8|59
1649066100000|2022-04-04 09:55:00|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|1934.8|1931.8|54
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1936.9|1933.9|1937.4|1934.4|1935.8|1932.8|88
1649066700000|2022-04-04 10:05:00|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|1936.8|1933.8|26
1649067000000|2022-04-04 10:10:00|||||||||26
1649067300000|2022-04-04 10:15:00|1937.4|1934.4|1938.1|1935.1|1938.1|1935.1|1937.4|1934.4|23
1649067600000|2022-04-04 10:20:00|1938.6|1935.6|1938.7|1935.7|1939.1|1936.1|1938.1|1935.1|71
1649067900000|2022-04-04 10:25:00|1938.4|1935.4|1938.1|1935.1|1938.4|1935.4|1937.4|1934.4|27
1649068200000|2022-04-04 10:30:00|1938.7|1935.7|1938.4|1935.4|1938.8|1935.8|1938.1|1935.1|30
1649068500000|2022-04-04 10:35:00|1939.1|1936.1|1939.1|1936.1|1939.1|1936.1|1938.4|1935.4|19
1649068800000|2022-04-04 10:40:00|1938.9|1935.9|1939.1|1936.1|1939.1|1936.1|1938.1|1935.1|24
1649069100000|2022-04-04 10:45:00|||||||||29
1649069400000|2022-04-04 10:50:00|||||||||79
1649069700000|2022-04-04 10:55:00|||||||||25
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1939.4|1936.4|1940.1|1937.1|1939.1|1936.1|153
1649070300000|2022-04-04 11:05:00|1939.1|1936.1|1939.1|1936.1|1939.9|1936.9|1939.1|1936.1|68
1649070600000|2022-04-04 11:10:00|1938.7|1935.7|1938.9|1935.9|1939.1|1936.1|1938.7|1935.7|30
1649070900000|2022-04-04 11:15:00|1939.1|1936.1|1940.1|1937.1|1940.1|1937.1|1939.1|1936.1|49
1649071200000|2022-04-04 11:20:00|1942.1|1939.1|1942.1|1939.1|1942.8|1939.8|1942.1|1939.1|108
1649071500000|2022-04-04 11:25:00|1942.5|1939.5|1940.9|1937.9|1942.5|1939.5|1940.7|1937.7|92
1649071800000|2022-04-04 11:30:00|1940.7|1937.7|1939.9|1936.9|1940.7|1937.7|1939.7|1936.7|19
1649072100000|2022-04-04 11:35:00|1939.7|1936.7|1941.1|1938.1|1941.1|1938.1|1939.7|1936.7|36
1649072400000|2022-04-04 11:40:00|1941.7|1938.7|1942.1|1939.1|1942.9|1939.9|1941.7|1938.7|180
1649072700000|2022-04-04 11:45:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1942.7|1939.7|36
1649073000000|2022-04-04 11:50:00|||||||||5
1649073300000|2022-04-04 11:55:00|1944.1|1941.1|1943.7|1940.7|1944.7|1941.7|1943.7|1940.7|89
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1943.7|1940.7|1945.7|1942.7|1943.7|1940.7|475
1649073900000|2022-04-04 12:05:00|1944.1|1941.1|1945.1|1942.1|1945.1|1942.1|1943.4|1940.4|342
1649074200000|2022-04-04 12:10:00|||||||||331
1649074500000|2022-04-04 12:15:00|||||||||88
1649074800000|2022-04-04 12:20:00|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|1944.1|1941.1|88
1649075100000|2022-04-04 12:25:00|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|1945.1|1942.1|230
1649075400000|2022-04-04 12:30:00|||||||||144
1649075700000|2022-04-04 12:35:00|1943.1|1940.1|1947.1|1944.1|1947.1|1944.1|1943.1|1940.1|281
1649076000000|2022-04-04 12:40:00|1947.4|1944.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|689
1649076300000|2022-04-04 12:45:00|1948.1|1945.1|1948.8|1945.8|1948.8|1945.8|1948.1|1945.1|548
1649076600000|2022-04-04 12:50:00|1949.1|1946.1|1949.8|1946.8|1949.8|1946.8|1947.4|1944.4|277
1649076900000|2022-04-04 12:55:00|1950.1|1947.1|1954.8|1951.8|1956.1|1953.1|1950.1|1947.1|1484
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1954.8|1951.8|1955.8|1952.8|1953.8|1950.8|652
1649077500000|2022-04-04 13:05:00|1955.1|1952.1|1956.1|1953.1|1958.5|1955.5|1955.1|1952.1|1071
1649077800000|2022-04-04 13:10:00|1955.8|1952.8|1958.5|1955.5|1958.5|1955.5|1954.8|1951.8|268
1649078100000|2022-04-04 13:15:00|1957.5|1954.5|1958.1|1955.1|1958.5|1955.5|1956.5|1953.5|334
1649078400000|2022-04-04 13:20:00|1957.5|1954.5|1958.5|1955.5|1958.5|1955.5|1957.1|1954.1|240
1649078700000|2022-04-04 13:25:00|1959.5|1956.5|1959.1|1956.1|1961.5|1958.5|1959.1|1956.1|673
1649079000000|2022-04-04 13:30:00|1960.1|1957.1|1957.1|1954.1|1960.1|1957.1|1956.8|1953.8|403
1649079300000|2022-04-04 13:35:00|1956.8|1953.8|1958.8|1955.8|1959.5|1956.5|1956.5|1953.5|406
1649079600000|2022-04-04 13:40:00|1959.1|1956.1|1963.5|1960.5|1963.9|1960.9|1959.1|1956.1|451
1649079900000|2022-04-04 13:45:00|1963.7|1960.7|1961.9|1958.9|1963.9|1960.9|1961.9|1958.9|276
1649080200000|2022-04-04 13:50:00|1960.5|1957.5|1958.8|1955.8|1960.5|1957.5|1958.5|1955.5|1401
1649080500000|2022-04-04 13:55:00|1959.3|1956.3|1958.5|1955.5|1960.2|1957.2|1956.5|1953.5|732
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1960.5|1957.5|1961.5|1958.5|1958.1|1955.1|427
1649081100000|2022-04-04 14:05:00|1960.1|1957.1|1957.4|1954.4|1960.5|1957.5|1956.1|1953.1|408
1649081400000|2022-04-04 14:10:00|1957.6|1954.6|1958.7|1955.7|1960.4|1957.4|1957.6|1954.6|552
1649081700000|2022-04-04 14:15:00|1958.1|1955.1|1956.1|1953.1|1958.4|1955.4|1955.2|1952.2|578
1649082000000|2022-04-04 14:20:00|1955.9|1952.9|1953.4|1950.4|1956.1|1953.1|1951.1|1948.1|1644
1649082300000|2022-04-04 14:25:00|1953.8|1950.8|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|246
1649082600000|2022-04-04 14:30:00|1953.1|1950.1|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|109
1649082900000|2022-04-04 14:35:00|1954.1|1951.1|1958.1|1955.1|1958.1|1955.1|1953.8|1950.8|578
1649083200000|2022-04-04 14:40:00|1957.1|1954.1|1958.8|1955.8|1958.8|1955.8|1957.1|1954.1|266
1649083500000|2022-04-04 14:45:00|1957.4|1954.4|1958.8|1955.8|1958.8|1955.8|1957.4|1954.4|172
1649083800000|2022-04-04 14:50:00|1957.8|1954.8|1957.8|1954.8|1958.8|1955.8|1957.8|1954.8|356
1649084100000|2022-04-04 14:55:00|1957.4|1954.4|1953.4|1950.4|1957.8|1954.8|1953.4|1950.4|571
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1951.4|1948.4|1954.1|1951.1|1951.4|1948.4|494
1649084700000|2022-04-04 15:05:00|1950.8|1947.8|1952.4|1949.4|1952.4|1949.4|1950.1|1947.1|500
1649085000000|2022-04-04 15:10:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1951.4|1948.4|242
1649085300000|2022-04-04 15:15:00|1954.8|1951.8|1954.8|1951.8|1954.8|1951.8|1953.8|1950.8|223
1649085600000|2022-04-04 15:20:00|1953.8|1950.8|1956.1|1953.1|1956.1|1953.1|1953.8|1950.8|338
1649085900000|2022-04-04 15:25:00|1956.4|1953.4|1955.4|1952.4|1956.8|1953.8|1955.1|1952.1|299
1649086200000|2022-04-04 15:30:00|1955.1|1952.1|1956.4|1953.4|1956.4|1953.4|1954.8|1951.8|178
1649086500000|2022-04-04 15:35:00|1956.1|1953.1|1956.1|1953.1|1956.8|1953.8|1955.1|1952.1|285
1649086800000|2022-04-04 15:40:00|1955.1|1952.1|1950.4|1947.4|1956.1|1953.1|1949.8|1946.8|439
1649087100000|2022-04-04 15:45:00|1949.4|1946.4|1950.4|1947.4|1951.1|1948.1|1948.4|1945.4|430
1649087400000|2022-04-04 15:50:00|1950.6|1947.6|1953.1|1950.1|1954.1|1951.1|1949.1|1946.1|956
1649087700000|2022-04-04 15:55:00|1952.9|1949.9|1953.8|1950.8|1954.1|1951.1|1952.4|1949.4|229
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1953.8|1950.8|1953.8|1950.8|1953.3|1950.3|134
1649088300000|2022-04-04 16:05:00|1953.4|1950.4|1950.9|1947.9|1953.4|1950.4|1950.4|1947.4|370
1649088600000|2022-04-04 16:10:00|1951.1|1948.1|1952.7|1949.7|1952.7|1949.7|1950.4|1947.4|232
1649088900000|2022-04-04 16:15:00|1953.7|1950.7|1951.7|1948.7|1953.7|1950.7|1951.7|1948.7|166
1649089200000|2022-04-04 16:20:00|1951.2|1948.2|1952.7|1949.7|1952.7|1949.7|1951.2|1948.2|590
1649089500000|2022-04-04 16:25:00|1952.1|1949.1|1953.1|1950.1|1953.1|1950.1|1951.4|1948.4|486
1649089800000|2022-04-04 16:30:00|1952.1|1949.1|1952.1|1949.1|1952.6|1949.6|1951.1|1948.1|437
1649090100000|2022-04-04 16:35:00|1951.1|1948.1|1953.1|1950.1|1953.1|1950.1|1951.1|1948.1|895
1649090400000|2022-04-04 16:40:00|1952.1|1949.1|1950.7|1947.7|1952.7|1949.7|1950.7|1947.7|486
1649090700000|2022-04-04 16:45:00|1952.1|1949.1|1951.7|1948.7|1954.4|1951.4|1951.7|1948.7|535
1649091000000|2022-04-04 16:50:00|1951.4|1948.4|1949.4|1946.4|1952.7|1949.7|1948.7|1945.7|4138
1649091300000|2022-04-04 16:55:00|1948.4|1945.4|1949.4|1946.4|1952.1|1949.1|1948.4|1945.4|988
1649143800000|2022-04-05 07:30:00|1954.2|1951.2|1958.2|1955.2|1958.2|1955.2|1954.2|1951.2|387
1649144100000|2022-04-05 07:35:00|1959.2|1956.2|1960.6|1957.6|1960.6|1957.6|1958.6|1955.6|698
1649144400000|2022-04-05 07:40:00|1961.2|1958.2|1959.6|1956.6|1961.6|1958.6|1959.6|1956.6|181
1649144700000|2022-04-05 07:45:00|1959.9|1956.9|1960.2|1957.2|1960.2|1957.2|1957.2|1954.2|250
1649145000000|2022-04-05 07:50:00|1960.6|1957.6|1961.9|1958.9|1961.9|1958.9|1960.2|1957.2|162
1649145300000|2022-04-05 07:55:00|1962.1|1959.1|1960.9|1957.9|1962.6|1959.6|1960.9|1957.9|104
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.6|1959.6|1962.6|1959.6|1961.2|1958.2|113
1649145900000|2022-04-05 08:05:00|1962.9|1959.9|1966.7|1963.7|1966.9|1963.9|1962.9|1959.9|1104
1649146200000|2022-04-05 08:10:00|1966.2|1963.2|1965.6|1962.6|1966.6|1963.6|1965.2|1962.2|347
1649146500000|2022-04-05 08:15:00|1966.4|1963.4|1965.6|1962.6|1966.6|1963.6|1965.6|1962.6|39
1649146800000|2022-04-05 08:20:00|1965.2|1962.2|1966.2|1963.2|1967.2|1964.2|1964.9|1961.9|266
1649147100000|2022-04-05 08:25:00|1965.6|1962.6|1964.5|1961.5|1965.6|1962.6|1964.2|1961.2|131
1649147400000|2022-04-05 08:30:00|1964.2|1961.2|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|144
1649147700000|2022-04-05 08:35:00|1963.5|1960.5|1964.9|1961.9|1964.9|1961.9|1963.5|1960.5|46
1649148000000|2022-04-05 08:40:00|1965.2|1962.2|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|17
1649148300000|2022-04-05 08:45:00|1965.5|1962.5|1965.5|1962.5|1965.9|1962.9|1965.5|1962.5|42
1649148600000|2022-04-05 08:50:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.2|1962.2|35
1649148900000|2022-04-05 08:55:00|1965.5|1962.5|1962.9|1959.9|1965.9|1962.9|1962.9|1959.9|243
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1963.5|1960.5|1964.2|1961.2|1963.5|1960.5|81
1649149500000|2022-04-05 09:05:00|1963.7|1960.7|1964.9|1961.9|1965.9|1962.9|1963.7|1960.7|111
1649149800000|2022-04-05 09:10:00|1965.2|1962.2|1964.9|1961.9|1965.2|1962.2|1964.9|1961.9|25
1649150100000|2022-04-05 09:15:00|||||||||19
1649150400000|2022-04-05 09:20:00|||||||||18
1649150700000|2022-04-05 09:25:00|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|1965.9|1962.9|48
1649151000000|2022-04-05 09:30:00|1966.2|1963.2|1966.9|1963.9|1967|1964|1966.2|1963.2|54
1649151300000|2022-04-05 09:35:00|1965.9|1962.9|1964.9|1961.9|1965.9|1962.9|1964.5|1961.5|18
1649151600000|2022-04-05 09:40:00|1964.7|1961.7|1964.9|1961.9|1964.9|1961.9|1964.7|1961.7|24
1649151900000|2022-04-05 09:45:00|1964.5|1961.5|1961.5|1958.5|1964.5|1961.5|1961.5|1958.5|392
1649152200000|2022-04-05 09:50:00|1961.7|1958.7|1962.2|1959.2|1962.5|1959.5|1961.5|1958.5|18
1649152500000|2022-04-05 09:55:00|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|1962.5|1959.5|26
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|157
1649153100000|2022-04-05 10:05:00|||||||||23
1649153400000|2022-04-05 10:10:00|1962.2|1959.2|1962.5|1959.5|1962.5|1959.5|1962.2|1959.2|43
1649153700000|2022-04-05 10:15:00|1963.2|1960.2|1963.9|1960.9|1963.9|1960.9|1963.2|1960.2|73
1649154000000|2022-04-05 10:20:00|1964.2|1961.2|1964.9|1961.9|1964.9|1961.9|1963.9|1960.9|113
1649154300000|2022-04-05 10:25:00|1964.2|1961.2|1963.5|1960.5|1964.7|1961.7|1963.5|1960.5|63
1649154600000|2022-04-05 10:30:00|1963.9|1960.9|1964.8|1961.8|1964.8|1961.8|1963.8|1960.8|81
1649154900000|2022-04-05 10:35:00|1965.8|1962.8|1965.8|1962.8|1965.8|1962.8|1965.2|1962.2|57
1649155200000|2022-04-05 10:40:00|1965.7|1962.7|1966.2|1963.2|1966.2|1963.2|1965.7|1962.7|81
1649155500000|2022-04-05 10:45:00|1965.8|1962.8|1965.8|1962.8|1966.3|1963.3|1965.8|1962.8|42
1649155800000|2022-04-05 10:50:00|1966.5|1963.5|1966.5|1963.5|1966.7|1963.7|1966.5|1963.5|19
1649156100000|2022-04-05 10:55:00|1966.8|1963.8|1967.2|1964.2|1967.5|1964.5|1966.8|1963.8|20
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1965.2|1962.2|1967.5|1964.5|1964.8|1961.8|103
1649156700000|2022-04-05 11:05:00|1964.8|1961.8|1964.2|1961.2|1964.8|1961.8|1963.5|1960.5|57
1649157000000|2022-04-05 11:10:00|1964.5|1961.5|1964.8|1961.8|1965.8|1962.8|1963.8|1960.8|71
1649157300000|2022-04-05 11:15:00|1965.2|1962.2|1963.5|1960.5|1965.2|1962.2|1963.2|1960.2|81
1649157600000|2022-04-05 11:20:00|1963.2|1960.2|1962.8|1959.8|1963.2|1960.2|1960.5|1957.5|172
1649157900000|2022-04-05 11:25:00|1962.5|1959.5|1963.2|1960.2|1963.8|1960.8|1962.5|1959.5|34
1649158200000|2022-04-05 11:30:00|1962.8|1959.8|1963.8|1960.8|1964.5|1961.5|1962.8|1959.8|25
1649158500000|2022-04-05 11:35:00|1964.2|1961.2|1964.2|1961.2|1964.2|1961.2|1963.8|1960.8|24
1649158800000|2022-04-05 11:40:00|1964.8|1961.8|1963.8|1960.8|1964.8|1961.8|1963.8|1960.8|61
1649159100000|2022-04-05 11:45:00|1963.5|1960.5|1961.8|1958.8|1963.5|1960.5|1961.8|1958.8|41
1649159400000|2022-04-05 11:50:00|1962.5|1959.5|1962.8|1959.8|1962.8|1959.8|1962.5|1959.5|38
1649159700000|2022-04-05 11:55:00|1963.2|1960.2|1964.2|1961.2|1964.8|1961.8|1962.8|1959.8|107
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1960.1|1957.1|1963.8|1960.8|1957.5|1954.5|2193
1649160300000|2022-04-05 12:05:00|1960.5|1957.5|1961.8|1958.8|1963.8|1960.8|1960.1|1957.1|337
1649160600000|2022-04-05 12:10:00|1962.1|1959.1|1964.1|1961.1|1965.5|1962.5|1961.8|1958.8|443
1649160900000|2022-04-05 12:15:00|1964.5|1961.5|1962.8|1959.8|1964.5|1961.5|1960.8|1957.8|627
1649161200000|2022-04-05 12:20:00|1963.8|1960.8|1964.8|1961.8|1965.1|1962.1|1963.8|1960.8|202
1649161500000|2022-04-05 12:25:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|83
1649161800000|2022-04-05 12:30:00|1964.1|1961.1|1962.5|1959.5|1964.5|1961.5|1962.5|1959.5|663
1649162100000|2022-04-05 12:35:00|1962.1|1959.1|1961.1|1958.1|1962.5|1959.5|1960.1|1957.1|466
1649162400000|2022-04-05 12:40:00|1961.5|1958.5|1961.8|1958.8|1962.8|1959.8|1961.1|1958.1|145
1649162700000|2022-04-05 12:45:00|1961.5|1958.5|1962.6|1959.6|1962.8|1959.8|1960.5|1957.5|619
1649163000000|2022-04-05 12:50:00|1962.5|1959.5|1960.8|1957.8|1962.8|1959.8|1960.5|1957.5|207
1649163300000|2022-04-05 12:55:00|1961.1|1958.1|1961.5|1958.5|1961.5|1958.5|1959.1|1956.1|168
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1960.5|1957.5|1962.1|1959.1|1959.5|1956.5|264
1649163900000|2022-04-05 13:05:00|1960.6|1957.6|1959.8|1956.8|1961.1|1958.1|1959.1|1956.1|182
1649164200000|2022-04-05 13:10:00|1959.6|1956.6|1959.5|1956.5|1961.1|1958.1|1959.5|1956.5|121
1649164500000|2022-04-05 13:15:00|1959.1|1956.1|1959.4|1956.4|1959.5|1956.5|1958.5|1955.5|157
1649164800000|2022-04-05 13:20:00|1959.8|1956.8|1958.4|1955.4|1960.8|1957.8|1958.4|1955.4|152
1649165100000|2022-04-05 13:25:00|1958.6|1955.6|1958.4|1955.4|1958.8|1955.8|1958.4|1955.4|86
1649165400000|2022-04-05 13:30:00|1958.8|1955.8|1960.1|1957.1|1960.8|1957.8|1958.4|1955.4|1380
1649165700000|2022-04-05 13:35:00|1960.4|1957.4|1962.4|1959.4|1962.4|1959.4|1960.1|1957.1|297
1649166000000|2022-04-05 13:40:00|1962.1|1959.1|1962.6|1959.6|1964.4|1961.4|1962.1|1959.1|356
1649166300000|2022-04-05 13:45:00|1962.8|1959.8|1961.1|1958.1|1962.8|1959.8|1959.8|1956.8|219
1649166600000|2022-04-05 13:50:00|1961.4|1958.4|1958.4|1955.4|1961.4|1958.4|1958.4|1955.4|1286
1649166900000|2022-04-05 13:55:00|1957.8|1954.8|1956.1|1953.1|1957.8|1954.8|1955.8|1952.8|508
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.8|1950.8|1956.4|1953.4|1952.4|1949.4|1781
1649167500000|2022-04-05 14:05:00|1953.4|1950.4|1950.1|1947.1|1953.4|1950.4|1946.8|1943.8|833
1649167800000|2022-04-05 14:10:00|1950.4|1947.4|1952.8|1949.8|1953.4|1950.4|1948.8|1945.8|868
1649168100000|2022-04-05 14:15:00|1953.1|1950.1|1952.4|1949.4|1953.1|1950.1|1950.4|1947.4|267
1649168400000|2022-04-05 14:20:00|1952.8|1949.8|1952.4|1949.4|1954.8|1951.8|1952.4|1949.4|237
1649168700000|2022-04-05 14:25:00|1953.1|1950.1|1955.6|1952.6|1955.8|1952.8|1953.1|1950.1|119
1649169000000|2022-04-05 14:30:00|1955.4|1952.4|1954.8|1951.8|1956.4|1953.4|1954.1|1951.1|432
1649169300000|2022-04-05 14:35:00|1954.6|1951.6|1953.4|1950.4|1954.6|1951.6|1952.4|1949.4|101
1649169600000|2022-04-05 14:40:00|1952.8|1949.8|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|223
1649169900000|2022-04-05 14:45:00|1951.1|1948.1|1954.1|1951.1|1954.6|1951.6|1950.1|1947.1|175
1649170200000|2022-04-05 14:50:00|1953.8|1950.8|1954.6|1951.6|1957.1|1954.1|1953.4|1950.4|532
1649170500000|2022-04-05 14:55:00|1954.9|1951.9|1953.4|1950.4|1955.4|1952.4|1953.4|1950.4|304
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1954.1|1951.1|1954.1|1951.1|1952.4|1949.4|1419
1649171100000|2022-04-05 15:05:00|1953.9|1950.9|1952.9|1949.9|1954.1|1951.1|1952.8|1949.8|785
1649171400000|2022-04-05 15:10:00|1952.8|1949.8|1949.8|1946.8|1953.1|1950.1|1948.9|1945.9|320
1649171700000|2022-04-05 15:15:00|1949.4|1946.4|1952.4|1949.4|1952.4|1949.4|1949.4|1946.4|359
1649172000000|2022-04-05 15:20:00|1952.1|1949.1|1952.7|1949.7|1953.7|1950.7|1950.7|1947.7|270
1649172300000|2022-04-05 15:25:00|1953.1|1950.1|1952.1|1949.1|1953.1|1950.1|1951.7|1948.7|142
1649172600000|2022-04-05 15:30:00|1952.4|1949.4|1955.1|1952.1|1955.1|1952.1|1951.7|1948.7|718
1649172900000|2022-04-05 15:35:00|1954.1|1951.1|1956.1|1953.1|1956.8|1953.8|1954.1|1951.1|197
1649173200000|2022-04-05 15:40:00|1955.1|1952.1|1954.1|1951.1|1955.1|1952.1|1953.3|1950.3|156
1649173500000|2022-04-05 15:45:00|1954.3|1951.3|1955.6|1952.6|1957.1|1954.1|1954.1|1951.1|211
1649173800000|2022-04-05 15:50:00|1955.1|1952.1|1955.6|1952.6|1956.4|1953.4|1955.1|1952.1|55
1649174100000|2022-04-05 15:55:00|1955.3|1952.3|1955.1|1952.1|1955.3|1952.3|1953.8|1950.8|67
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|1954.1|1951.1|159
1649174700000|2022-04-05 16:05:00|1953.1|1950.1|1955.4|1952.4|1955.4|1952.4|1952.7|1949.7|104
1649175000000|2022-04-05 16:10:00|1955.1|1952.1|1955.4|1952.4|1955.7|1952.7|1954.2|1951.2|86
1649175300000|2022-04-05 16:15:00|1955.2|1952.2|1955.1|1952.1|1956.1|1953.1|1955.1|1952.1|36
1649175600000|2022-04-05 16:20:00|1954.7|1951.7|1954.6|1951.6|1955.1|1952.1|1954.1|1951.1|113
1649175900000|2022-04-05 16:25:00|1954.7|1951.7|1954.1|1951.1|1954.7|1951.7|1953.1|1950.1|139
1649176200000|2022-04-05 16:30:00|1953.1|1950.1|1953.1|1950.1|1954.1|1951.1|1952.1|1949.1|238
1649176500000|2022-04-05 16:35:00|1953.2|1950.2|1955.1|1952.1|1955.1|1952.1|1953.1|1950.1|370
1649176800000|2022-04-05 16:40:00|1954.9|1951.9|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|266
1649177100000|2022-04-05 16:45:00|1953.9|1950.9|1953.7|1950.7|1954.1|1951.1|1952.9|1949.9|198
1649177400000|2022-04-05 16:50:00|1953.9|1950.9|1958.1|1955.1|1958.7|1955.7|1953.1|1950.1|2408
1649177700000|2022-04-05 16:55:00|1958.4|1955.4|1955.7|1952.7|1958.4|1955.4|1952.7|1949.7|1914
1649230200000|2022-04-06 07:30:00|1957.6|1954.6|1957.2|1954.2|1958.2|1955.2|1956.2|1953.2|220
1649230500000|2022-04-06 07:35:00|1956.7|1953.7|1956.2|1953.2|1956.7|1953.7|1956.2|1953.2|187
1649230800000|2022-04-06 07:40:00|1957.2|1954.2|1958.9|1955.9|1960.2|1957.2|1957.2|1954.2|567
1649231100000|2022-04-06 07:45:00|1958.4|1955.4|1961.6|1958.6|1962.6|1959.6|1958.4|1955.4|1252
1649231400000|2022-04-06 07:50:00|1961.9|1958.9|1961.6|1958.6|1962.7|1959.7|1961.6|1958.6|75
1649231700000|2022-04-06 07:55:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|354
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1963.2|1960.2|1963.6|1960.6|1961.6|1958.6|136
1649232300000|2022-04-06 08:05:00|1962.9|1959.9|1960.7|1957.7|1962.9|1959.9|1960.2|1957.2|81
1649232600000|2022-04-06 08:10:00|1960.4|1957.4|1960.4|1957.4|1961.4|1958.4|1960.2|1957.2|29
1649232900000|2022-04-06 08:15:00|1960.2|1957.2|1958.2|1955.2|1960.4|1957.4|1958.2|1955.2|75
1649233200000|2022-04-06 08:20:00|1958.4|1955.4|1959.7|1956.7|1959.7|1956.7|1958.2|1955.2|119
1649233500000|2022-04-06 08:25:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|37
1649233800000|2022-04-06 08:30:00|1959.6|1956.6|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|50
1649234100000|2022-04-06 08:35:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.4|1956.4|21
1649234400000|2022-04-06 08:40:00|1959.2|1956.2|1958.2|1955.2|1959.2|1956.2|1958.2|1955.2|27
1649234700000|2022-04-06 08:45:00|1958.6|1955.6|1959.2|1956.2|1960.2|1957.2|1958.6|1955.6|158
1649235000000|2022-04-06 08:50:00|1958.2|1955.2|1959.2|1956.2|1959.2|1956.2|1958.2|1955.2|15
1649235300000|2022-04-06 08:55:00|1958.2|1955.2|1958.2|1955.2|1958.9|1955.9|1958.2|1955.2|37
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1961.2|1958.2|1961.2|1958.2|1958.6|1955.6|46
1649235900000|2022-04-06 09:05:00|1960.6|1957.6|1960.2|1957.2|1960.6|1957.6|1960.2|1957.2|26
1649236200000|2022-04-06 09:10:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|46
1649236500000|2022-04-06 09:15:00|1959.4|1956.4|1961.7|1958.7|1961.7|1958.7|1959.2|1956.2|785
1649236800000|2022-04-06 09:20:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1960.2|1957.2|37
1649237100000|2022-04-06 09:25:00|1961.9|1958.9|1961.6|1958.6|1961.9|1958.9|1961.6|1958.6|74
1649237400000|2022-04-06 09:30:00|1961.9|1958.9|1962.6|1959.6|1962.6|1959.6|1961.9|1958.9|19
1649237700000|2022-04-06 09:35:00|1963.6|1960.6|1962.5|1959.5|1963.7|1960.7|1962.5|1959.5|56
1649238000000|2022-04-06 09:40:00|1962.9|1959.9|1962.2|1959.2|1963.5|1960.5|1962.2|1959.2|327
1649238300000|2022-04-06 09:45:00|1962.4|1959.4|1962.5|1959.5|1963.2|1960.2|1962.2|1959.2|49
1649238600000|2022-04-06 09:50:00|1962.2|1959.2|1964.5|1961.5|1964.5|1961.5|1962.2|1959.2|78
1649238900000|2022-04-06 09:55:00|1965.5|1962.5|1964|1961|1965.5|1962.5|1964|1961|116
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1964.9|1961.9|1964.9|1961.9|1964.4|1961.4|18
1649239500000|2022-04-06 10:05:00|1964.5|1961.5|1964.9|1961.9|1965.2|1962.2|1964.5|1961.5|21
1649239800000|2022-04-06 10:10:00|1964.5|1961.5|1963.2|1960.2|1964.5|1961.5|1963.2|1960.2|36
1649240100000|2022-04-06 10:15:00|1962.9|1959.9|1962.2|1959.2|1963.2|1960.2|1962.2|1959.2|79
1649240400000|2022-04-06 10:20:00|1962.4|1959.4|1962.2|1959.2|1962.4|1959.4|1962.2|1959.2|18
1649240700000|2022-04-06 10:25:00|1961.2|1958.2|1962.2|1959.2|1962.2|1959.2|1961.2|1958.2|50
1649241000000|2022-04-06 10:30:00|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|1963.2|1960.2|70
1649241300000|2022-04-06 10:35:00|||||||||25
1649241600000|2022-04-06 10:40:00|1962.9|1959.9|1960.2|1957.2|1963.2|1960.2|1960.2|1957.2|105
1649241900000|2022-04-06 10:45:00|1959.9|1956.9|1959.2|1956.2|1959.9|1956.9|1959.2|1956.2|128
1649242200000|2022-04-06 10:50:00|1958.2|1955.2|1954.2|1951.2|1958.2|1955.2|1954.2|1951.2|355
1649242500000|2022-04-06 10:55:00|1954.9|1951.9|1953|1950|1955.2|1952.2|1953|1950|85
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1953.2|1950.2|1953.2|1950.2|1952.2|1949.2|17
1649243100000|2022-04-06 11:05:00|1953.9|1950.9|1955.2|1952.2|1955.9|1952.9|1953.2|1950.2|45
1649243400000|2022-04-06 11:10:00|1955.5|1952.5|1953.9|1950.9|1955.5|1952.5|1953.9|1950.9|123
1649243700000|2022-04-06 11:15:00|1951.9|1948.9|1951.9|1948.9|1951.9|1948.9|1951.5|1948.5|76
1649244000000|2022-04-06 11:20:00|1951.5|1948.5|1952.5|1949.5|1952.7|1949.7|1951.5|1948.5|63
1649244300000|2022-04-06 11:25:00|1952.9|1949.9|1948.9|1945.9|1952.9|1949.9|1948.9|1945.9|192
1649244600000|2022-04-06 11:30:00|1947.9|1944.9|1950.5|1947.5|1950.9|1947.9|1947.9|1944.9|140
1649244900000|2022-04-06 11:35:00|1950.2|1947.2|1948|1945|1950.5|1947.5|1947.9|1944.9|79
1649245200000|2022-04-06 11:40:00|1948.2|1945.2|1948.5|1945.5|1950|1947|1948.2|1945.2|39
1649245500000|2022-04-06 11:45:00|1948.7|1945.7|1949.2|1946.2|1950.2|1947.2|1948.5|1945.5|283
1649245800000|2022-04-06 11:50:00|1949|1946|1940.2|1937.2|1950.2|1947.2|1937.9|1934.9|477
1649246100000|2022-04-06 11:55:00|1940.5|1937.5|1941.5|1938.5|1941.5|1938.5|1939.9|1936.9|232
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1945.2|1942.2|1945.2|1942.2|1940.9|1937.9|148
1649246700000|2022-04-06 12:05:00|1945.9|1942.9|1944.2|1941.2|1947.2|1944.2|1943.2|1940.2|1304
1649247000000|2022-04-06 12:10:00|1944.9|1941.9|1945.7|1942.7|1947.2|1944.2|1942.5|1939.5|839
1649247300000|2022-04-06 12:15:00|1946|1943|1939.5|1936.5|1946|1943|1939.5|1936.5|314
1649247600000|2022-04-06 12:20:00|1940.2|1937.2|1942.2|1939.2|1942.5|1939.5|1938.5|1935.5|315
1649247900000|2022-04-06 12:25:00|1941.9|1938.9|1939.5|1936.5|1941.9|1938.9|1938.9|1935.9|219
1649248200000|2022-04-06 12:30:00|1939.2|1936.2|1941.9|1938.9|1941.9|1938.9|1937.5|1934.5|225
1649248500000|2022-04-06 12:35:00|1942.2|1939.2|1941.2|1938.2|1943.2|1940.2|1940.5|1937.5|1114
1649248800000|2022-04-06 12:40:00|1941.5|1938.5|1942.9|1939.9|1942.9|1939.9|1940.2|1937.2|853
1649249100000|2022-04-06 12:45:00|1942.2|1939.2|1940.2|1937.2|1943.2|1940.2|1939.9|1936.9|175
1649249400000|2022-04-06 12:50:00|1940.5|1937.5|1940.5|1937.5|1941.5|1938.5|1938.5|1935.5|297
1649249700000|2022-04-06 12:55:00|1939.8|1936.8|1941.5|1938.5|1941.5|1938.5|1938.5|1935.5|373
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1942.2|1939.2|1942.2|1939.2|1940.5|1937.5|192
1649250300000|2022-04-06 13:05:00|1942.5|1939.5|1944.2|1941.2|1945.5|1942.5|1942.5|1939.5|333
1649250600000|2022-04-06 13:10:00|1943.8|1940.8|1943.5|1940.5|1943.8|1940.8|1941.2|1938.2|320
1649250900000|2022-04-06 13:15:00|1943.8|1940.8|1945.5|1942.5|1945.5|1942.5|1943.2|1940.2|228
1649251200000|2022-04-06 13:20:00|1945.8|1942.8|1946.5|1943.5|1946.5|1943.5|1944.5|1941.5|220
1649251500000|2022-04-06 13:25:00|1947.5|1944.5|1944.5|1941.5|1947.8|1944.8|1944.2|1941.2|243
1649251800000|2022-04-06 13:30:00|1944.8|1941.8|1949.5|1946.5|1949.8|1946.8|1944.8|1941.8|2972
1649252100000|2022-04-06 13:35:00|1949.2|1946.2|1949.8|1946.8|1950.8|1947.8|1947.1|1944.1|1099
1649252400000|2022-04-06 13:40:00|1950.1|1947.1|1947.5|1944.5|1950.5|1947.5|1946.8|1943.8|563
1649252700000|2022-04-06 13:45:00|1947.8|1944.8|1947.8|1944.8|1948.1|1945.1|1947|1944|414
1649253000000|2022-04-06 13:50:00|1947.5|1944.5|1948.1|1945.1|1948.1|1945.1|1946.8|1943.8|799
1649253300000|2022-04-06 13:55:00|1948.5|1945.5|1951.1|1948.1|1951.1|1948.1|1946.8|1943.8|300
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.8|1950.8|1955.1|1952.1|1950.1|1947.1|718
1649253900000|2022-04-06 14:05:00|1953.7|1950.7|1953.5|1950.5|1954.5|1951.5|1953.2|1950.2|719
1649254200000|2022-04-06 14:10:00|1953.7|1950.7|1952.5|1949.5|1954.2|1951.2|1950.2|1947.2|386
1649254500000|2022-04-06 14:15:00|1952.8|1949.8|1952.5|1949.5|1952.8|1949.8|1951.2|1948.2|357
1649254800000|2022-04-06 14:20:00|1952.8|1949.8|1952.8|1949.8|1953.2|1950.2|1950.2|1947.2|529
1649255100000|2022-04-06 14:25:00|1953.2|1950.2|1953.8|1950.8|1953.8|1950.8|1952.2|1949.2|320
1649255400000|2022-04-06 14:30:00|1953.2|1950.2|1954.5|1951.5|1954.5|1951.5|1952.3|1949.3|1103
1649255700000|2022-04-06 14:35:00|1953.8|1950.8|1954.2|1951.2|1954.2|1951.2|1952.2|1949.2|410
1649256000000|2022-04-06 14:40:00|1953.8|1950.8|1953.2|1950.2|1954.5|1951.5|1952.8|1949.8|258
1649256300000|2022-04-06 14:45:00|1952.2|1949.2|1953.2|1950.2|1953.2|1950.2|1949.8|1946.8|474
1649256600000|2022-04-06 14:50:00|1953.5|1950.5|1953.5|1950.5|1954.2|1951.2|1953.2|1950.2|222
1649256900000|2022-04-06 14:55:00|1953.3|1950.3|1953.5|1950.5|1954.2|1951.2|1951.5|1948.5|365
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1952.2|1949.2|1954.2|1951.2|1951.2|1948.2|295
1649257500000|2022-04-06 15:05:00|1951.8|1948.8|1951.2|1948.2|1952.2|1949.2|1951.2|1948.2|166
1649257800000|2022-04-06 15:10:00|1950.2|1947.2|1947.2|1944.2|1950.2|1947.2|1947.2|1944.2|269
1649258100000|2022-04-06 15:15:00|1946.8|1943.8|1945.2|1942.2|1947.2|1944.2|1944.2|1941.2|416
1649258400000|2022-04-06 15:20:00|1944.8|1941.8|1944.2|1941.2|1944.8|1941.8|1942.2|1939.2|934
1649258700000|2022-04-06 15:25:00|1944.8|1941.8|1945.8|1942.8|1945.8|1942.8|1944.2|1941.2|248
1649259000000|2022-04-06 15:30:00|1945.2|1942.2|1947.2|1944.2|1947.2|1944.2|1944.2|1941.2|398
1649259300000|2022-04-06 15:35:00|1946.5|1943.5|1947.2|1944.2|1947.2|1944.2|1944.5|1941.5|369
1649259600000|2022-04-06 15:40:00|1946.8|1943.8|1948.5|1945.5|1949.2|1946.2|1946.2|1943.2|242
1649259900000|2022-04-06 15:45:00|1948.8|1945.8|1951|1948|1951.2|1948.2|1948.8|1945.8|503
1649260200000|2022-04-06 15:50:00|1950.5|1947.5|1950.8|1947.8|1951.8|1948.8|1950.2|1947.2|169
1649260500000|2022-04-06 15:55:00|1951.2|1948.2|1950.8|1947.8|1952.8|1949.8|1950.8|1947.8|1263
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1951.8|1948.8|1951.8|1948.8|1950.8|1947.8|219
1649261100000|2022-04-06 16:05:00|1952.8|1949.8|1955.2|1952.2|1955.8|1952.8|1952.8|1949.8|220
1649261400000|2022-04-06 16:10:00|1954.8|1951.8|1953.2|1950.2|1954.8|1951.8|1953.2|1950.2|555
1649261700000|2022-04-06 16:15:00|1952.8|1949.8|1950.8|1947.8|1953.2|1950.2|1949.8|1946.8|462
1649262000000|2022-04-06 16:20:00|1950.5|1947.5|1949.2|1946.2|1950.8|1947.8|1949.2|1946.2|357
1649262300000|2022-04-06 16:25:00|1949.5|1946.5|1948.5|1945.5|1950.2|1947.2|1947.2|1944.2|417
1649262600000|2022-04-06 16:30:00|1948.2|1945.2|1948.5|1945.5|1949.2|1946.2|1946.5|1943.5|495
1649262900000|2022-04-06 16:35:00|||||||||148
1649263200000|2022-04-06 16:40:00|1948.2|1945.2|1949.8|1946.8|1949.8|1946.8|1948.2|1945.2|199
1649263500000|2022-04-06 16:45:00|1949.7|1946.7|1943.2|1940.2|1949.7|1946.7|1942.8|1939.8|730
1649263800000|2022-04-06 16:50:00|1942.2|1939.2|1951.8|1948.8|1952.1|1949.1|1942.2|1939.2|6380
1649264100000|2022-04-06 16:55:00|1952.1|1949.1|1952.8|1949.8|1952.8|1949.8|1951.1|1948.1|958
1649316600000|2022-04-07 07:30:00|1955|1952|1954.3|1951.3|1956.6|1953.6|1952.1|1949.1|226
1649316900000|2022-04-07 07:35:00|1954.9|1951.9|1956.6|1953.6|1956.6|1953.6|1954.9|1951.9|142
1649317200000|2022-04-07 07:40:00|1958.3|1955.3|1961|1958|1962.8|1959.8|1958.3|1955.3|729
1649317500000|2022-04-07 07:45:00|1960.7|1957.7|1957.3|1954.3|1960.7|1957.7|1956.3|1953.3|466
1649317800000|2022-04-07 07:50:00|1955.6|1952.6|1956|1953|1956|1953|1955|1952|56
1649318100000|2022-04-07 07:55:00|1955.3|1952.3|1956|1953|1956|1953|1955|1952|49
1649318400000|2022-04-07 08:00:00|1957|1954|1954|1951|1957|1954|1954|1951|98
1649318700000|2022-04-07 08:05:00|1953|1950|1950|1947|1953|1950|1950|1947|452
1649319000000|2022-04-07 08:10:00|1950.1|1947.1|1950|1947|1952|1949|1950|1947|177
1649319300000|2022-04-07 08:15:00|1950.3|1947.3|1954|1951|1954.3|1951.3|1950|1947|53
1649319600000|2022-04-07 08:20:00|1953.6|1950.6|1953|1950|1954|1951|1953|1950|31
1649319900000|2022-04-07 08:25:00|1952|1949|1953|1950|1953|1950|1951.6|1948.6|56
1649320200000|2022-04-07 08:30:00|||||||||214
1649320500000|2022-04-07 08:35:00|||||||||27
1649320800000|2022-04-07 08:40:00|1954|1951|1954|1951|1955|1952|1954|1951|20
1649321100000|2022-04-07 08:45:00|1955|1952|1956|1953|1956|1953|1954|1951|75
1649321400000|2022-04-07 08:50:00|1956.1|1953.1|1957|1954|1957|1954|1956|1953|38
1649321700000|2022-04-07 08:55:00|||||||||55
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1958|1955|1958.3|1955.3|1957|1954|117
1649322300000|2022-04-07 09:05:00|1958.3|1955.3|1958|1955|1959|1956|1958|1955|61
1649322600000|2022-04-07 09:10:00|1957.6|1954.6|1959|1956|1959|1956|1957.6|1954.6|24
1649322900000|2022-04-07 09:15:00|1958.7|1955.7|1958.3|1955.3|1958.7|1955.7|1958|1955|458
1649323200000|2022-04-07 09:20:00|1958|1955|1958.6|1955.6|1958.8|1955.8|1958|1955|128
1649323500000|2022-04-07 09:25:00|1958.3|1955.3|1960|1957|1960|1957|1958|1955|95
1649323800000|2022-04-07 09:30:00|1961|1958|1959.6|1956.6|1961|1958|1958.6|1955.6|204
1649324100000|2022-04-07 09:35:00|1959.8|1956.8|1959.6|1956.6|1960.6|1957.6|1959.3|1956.3|76
1649324400000|2022-04-07 09:40:00|1958.6|1955.6|1957.6|1954.6|1958.6|1955.6|1957.6|1954.6|80
1649324700000|2022-04-07 09:45:00|1957.3|1954.3|1958.6|1955.6|1958.6|1955.6|1957.3|1954.3|35
1649325000000|2022-04-07 09:50:00|||||||||45
1649325300000|2022-04-07 09:55:00|1958.1|1955.1|1959.6|1956.6|1959.6|1956.6|1958.1|1955.1|433
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1962|1959|1962|1959|1959.8|1956.8|86
1649325900000|2022-04-07 10:05:00|1961|1958|1964|1961|1964|1961|1961|1958|87
1649326200000|2022-04-07 10:10:00|1964.6|1961.6|1964|1961|1965.3|1962.3|1964|1961|280
1649326500000|2022-04-07 10:15:00|1963|1960|1962.6|1959.6|1963.6|1960.6|1962.6|1959.6|60
1649326800000|2022-04-07 10:20:00|1962.9|1959.9|1962.8|1959.8|1963.6|1960.6|1962.6|1959.6|72
1649327100000|2022-04-07 10:25:00|1962.9|1959.9|1960.6|1957.6|1962.9|1959.9|1960.6|1957.6|38
1649327400000|2022-04-07 10:30:00|1961.3|1958.3|1962.6|1959.6|1962.6|1959.6|1960.9|1957.9|44
1649327700000|2022-04-07 10:35:00|1962.3|1959.3|1962.6|1959.6|1962.6|1959.6|1962.3|1959.3|21
1649328000000|2022-04-07 10:40:00|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|1962.9|1959.9|48
1649328300000|2022-04-07 10:45:00|1963.9|1960.9|1965.3|1962.3|1966.3|1963.3|1963.9|1960.9|571
1649328600000|2022-04-07 10:50:00|1964.6|1961.6|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|314
1649328900000|2022-04-07 10:55:00|1963.6|1960.6|1963.9|1960.9|1963.9|1960.9|1963.6|1960.6|50
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1963.6|1960.6|1963.9|1960.9|1963.6|1960.6|403
1649329500000|2022-04-07 11:05:00|1963.8|1960.8|1961.8|1958.8|1964.9|1961.9|1960.6|1957.6|241
1649329800000|2022-04-07 11:10:00|1961.9|1958.9|1961|1958|1962.3|1959.3|1960.5|1957.5|1926
1649330100000|2022-04-07 11:15:00|1961.5|1958.5|1962|1959|1962.6|1959.6|1961.5|1958.5|82
1649330400000|2022-04-07 11:20:00|1961.6|1958.6|1962.6|1959.6|1962.9|1959.9|1961.6|1958.6|1318
1649330700000|2022-04-07 11:25:00|1962.8|1959.8|1963.6|1960.6|1964.3|1961.3|1962.8|1959.8|74
1649331000000|2022-04-07 11:30:00|1963.8|1960.8|1962.6|1959.6|1963.9|1960.9|1962|1959|536
1649331300000|2022-04-07 11:35:00|1962.5|1959.5|1962|1959|1962.6|1959.6|1962|1959|37
1649331600000|2022-04-07 11:40:00|1962.3|1959.3|1961|1958|1962.6|1959.6|1960.3|1957.3|52
1649331900000|2022-04-07 11:45:00|1960.6|1957.6|1961|1958|1962.6|1959.6|1960.6|1957.6|809
1649332200000|2022-04-07 11:50:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959.3|1956.3|274
1649332500000|2022-04-07 11:55:00|1960.8|1957.8|1960.3|1957.3|1961.3|1958.3|1959.8|1956.8|71
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.3|1961.3|1964.6|1961.6|1960.6|1957.6|305
1649333100000|2022-04-07 12:05:00|1963.5|1960.5|1963.3|1960.3|1964.3|1961.3|1963.3|1960.3|458
1649333400000|2022-04-07 12:10:00|1963.8|1960.8|1963|1960|1964.6|1961.6|1962|1959|1649
1649333700000|2022-04-07 12:15:00|1962.7|1959.7|1962|1959|1963|1960|1962|1959|312
1649334000000|2022-04-07 12:20:00|1961.7|1958.7|1960|1957|1962.3|1959.3|1959|1956|204
1649334300000|2022-04-07 12:25:00|1960.3|1957.3|1960.3|1957.3|1961|1958|1959|1956|201
1649334600000|2022-04-07 12:30:00|1960.7|1957.7|1961.3|1958.3|1962.3|1959.3|1959|1956|285
1649334900000|2022-04-07 12:35:00|1962.3|1959.3|1962.3|1959.3|1963.6|1960.6|1962.3|1959.3|334
1649335200000|2022-04-07 12:40:00|1961.3|1958.3|1963.6|1960.6|1963.6|1960.6|1961.3|1958.3|812
1649335500000|2022-04-07 12:45:00|1963.3|1960.3|1962|1959|1963.6|1960.6|1961.3|1958.3|530
1649335800000|2022-04-07 12:50:00|1962.1|1959.1|1962.3|1959.3|1964.6|1961.6|1962|1959|683
1649336100000|2022-04-07 12:55:00|1962|1959|1964.6|1961.6|1964.6|1961.6|1962|1959|243
1649336400000|2022-04-07 13:00:00|1965|1962|1965.6|1962.6|1965.6|1962.6|1963.3|1960.3|377
1649336700000|2022-04-07 13:05:00|1964.6|1961.6|1967.6|1964.6|1968.2|1965.2|1964.6|1961.6|1444
1649337000000|2022-04-07 13:10:00|1967.2|1964.2|1972.5|1969.5|1974.8|1971.8|1967.2|1964.2|3417
1649337300000|2022-04-07 13:15:00|1972.8|1969.8|1979.1|1976.1|1980.1|1977.1|1972.8|1969.8|1521
1649337600000|2022-04-07 13:20:00|1979.5|1976.5|1988.5|1985.5|1991.1|1988.1|1979.5|1976.5|2098
1649337900000|2022-04-07 13:25:00|1988.6|1985.6|1985.8|1982.8|1989.1|1986.1|1983.2|1980.2|2318
1649338200000|2022-04-07 13:30:00|1986.1|1983.1|1982.8|1979.8|1986.8|1983.8|1982.2|1979.2|939
1649338500000|2022-04-07 13:35:00|1983.2|1980.2|1980.5|1977.5|1984.8|1981.8|1979.8|1976.8|2206
1649338800000|2022-04-07 13:40:00|1980.2|1977.2|1979.5|1976.5|1980.5|1977.5|1977.5|1974.5|610
1649339100000|2022-04-07 13:45:00|1979.8|1976.8|1981.2|1978.2|1981.5|1978.5|1978.2|1975.2|1644
1649339400000|2022-04-07 13:50:00|1980.6|1977.6|1979.2|1976.2|1981.2|1978.2|1977.9|1974.9|697
1649339700000|2022-04-07 13:55:00|1979.9|1976.9|1978.9|1975.9|1980.1|1977.1|1977.6|1974.6|420
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1979.2|1976.2|1980.2|1977.2|1978.2|1975.2|647
1649340300000|2022-04-07 14:05:00|1979.1|1976.1|1973.9|1970.9|1979.2|1976.2|1971.9|1968.9|766
1649340600000|2022-04-07 14:10:00|1973.4|1970.4|1977.2|1974.2|1978.2|1975.2|1970.8|1967.8|850
1649340900000|2022-04-07 14:15:00|1977.6|1974.6|1976.2|1973.2|1978.2|1975.2|1976.2|1973.2|344
1649341200000|2022-04-07 14:20:00|1976.6|1973.6|1974.2|1971.2|1977.2|1974.2|1973.9|1970.9|324
1649341500000|2022-04-07 14:25:00|1974.9|1971.9|1977.8|1974.8|1977.8|1974.8|1974.9|1971.9|2349
1649341800000|2022-04-07 14:30:00|1977.5|1974.5|1978.5|1975.5|1978.5|1975.5|1976.5|1973.5|1607
1649342100000|2022-04-07 14:35:00|1978.2|1975.2|1980.2|1977.2|1982.2|1979.2|1978.2|1975.2|501
1649342400000|2022-04-07 14:40:00|1979.8|1976.8|1978.5|1975.5|1980.5|1977.5|1978.5|1975.5|330
1649342700000|2022-04-07 14:45:00|1978.2|1975.2|1978.9|1975.9|1979.2|1976.2|1976.2|1973.2|1021
1649343000000|2022-04-07 14:50:00|1978.5|1975.5|1979.5|1976.5|1980.5|1977.5|1978.2|1975.2|1505
1649343300000|2022-04-07 14:55:00|1978.8|1975.8|1978.2|1975.2|1981.5|1978.5|1978.2|1975.2|600
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1980.9|1977.9|1979.2|1976.2|290
1649343900000|2022-04-07 15:05:00|1979.2|1976.2|1977.9|1974.9|1979.2|1976.2|1977|1974|3345
1649344200000|2022-04-07 15:10:00|1977.5|1974.5|1981|1978|1981.2|1978.2|1977.5|1974.5|424
1649344500000|2022-04-07 15:15:00|1980.9|1977.9|1980.9|1977.9|1981.2|1978.2|1979.9|1976.9|298
1649344800000|2022-04-07 15:20:00|1981.2|1978.2|1982.4|1979.4|1982.5|1979.5|1981|1978|204
1649345100000|2022-04-07 15:25:00|1982.5|1979.5|1979.9|1976.9|1983.9|1980.9|1978.6|1975.6|1420
1649345400000|2022-04-07 15:30:00|1980.6|1977.6|1976.9|1973.9|1980.6|1977.6|1975.9|1972.9|351
1649345700000|2022-04-07 15:35:00|1976.7|1973.7|1974.7|1971.7|1976.9|1973.9|1973.6|1970.6|644
1649346000000|2022-04-07 15:40:00|1974.9|1971.9|1977.6|1974.6|1977.6|1974.6|1974.9|1971.9|370
1649346300000|2022-04-07 15:45:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1971.6|1968.6|3620
1649346600000|2022-04-07 15:50:00|1974.9|1971.9|1980.5|1977.5|1980.5|1977.5|1974.9|1971.9|1175
1649346900000|2022-04-07 15:55:00|1980.9|1977.9|1980.2|1977.2|1981.2|1978.2|1979.5|1976.5|727
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1974.6|1971.6|1980.2|1977.2|1973.7|1970.7|2726
1649347500000|2022-04-07 16:05:00|1973.9|1970.9|1974.6|1971.6|1974.9|1971.9|1973.2|1970.2|207
1649347800000|2022-04-07 16:10:00|1974.9|1971.9|1975.6|1972.6|1975.6|1972.6|1973.9|1970.9|313
1649348100000|2022-04-07 16:15:00|1974.9|1971.9|1977.2|1974.2|1977.6|1974.6|1974.6|1971.6|314
1649348400000|2022-04-07 16:20:00|1976.9|1973.9|1976.2|1973.2|1977.9|1974.9|1975.6|1972.6|317
1649348700000|2022-04-07 16:25:00|1976.6|1973.6|1974.4|1971.4|1977.9|1974.9|1973.6|1970.6|1042
1649349000000|2022-04-07 16:30:00|1974.6|1971.6|1973.3|1970.3|1975.3|1972.3|1973.3|1970.3|673
1649349300000|2022-04-07 16:35:00|1973.6|1970.6|1974.6|1971.6|1975.7|1972.7|1973.6|1970.6|1254
1649349600000|2022-04-07 16:40:00|1975.3|1972.3|1974.3|1971.3|1976.9|1973.9|1974.1|1971.1|1125
1649349900000|2022-04-07 16:45:00|1972|1969|1973.3|1970.3|1973.9|1970.9|1970.3|1967.3|2214
1649350200000|2022-04-07 16:50:00|1973.6|1970.6|1974.9|1971.9|1977.6|1974.6|1972.3|1969.3|7986
1649350500000|2022-04-07 16:55:00|1975.3|1972.3|1979.6|1976.6|1979.6|1976.6|1975.3|1972.3|2362
1649403000000|2022-04-08 07:30:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1978.1|1975.1|982
1649403300000|2022-04-08 07:35:00|1976.8|1973.8|1976.4|1973.4|1979.4|1976.4|1976.4|1973.4|204
1649403600000|2022-04-08 07:40:00|1976.1|1973.1|1976.4|1973.4|1976.4|1973.4|1975.4|1972.4|107
1649403900000|2022-04-08 07:45:00|1975.8|1972.8|1979.8|1976.8|1979.8|1976.8|1975.8|1972.8|80
1649404200000|2022-04-08 07:50:00|1979.4|1976.4|1985.1|1982.1|1985.4|1982.4|1979.4|1976.4|215
1649404500000|2022-04-08 07:55:00|1985.4|1982.4|1985.4|1982.4|1985.8|1982.8|1985.1|1982.1|117
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|8
1649405100000|2022-04-08 08:05:00|1985.3|1982.3|1985.8|1982.8|1985.8|1982.8|1985.3|1982.3|22
1649405400000|2022-04-08 08:10:00|1985.1|1982.1|1985.8|1982.8|1985.8|1982.8|1985.1|1982.1|68
1649405700000|2022-04-08 08:15:00|1985.4|1982.4|1984.4|1981.4|1985.4|1982.4|1984.4|1981.4|75
1649406000000|2022-04-08 08:20:00|1984.8|1981.8|1983.1|1980.1|1984.8|1981.8|1983.1|1980.1|67
1649406300000|2022-04-08 08:25:00|1984.1|1981.1|1984.4|1981.4|1984.4|1981.4|1983.8|1980.8|60
1649406600000|2022-04-08 08:30:00|1984.8|1981.8|1984.4|1981.4|1984.8|1981.8|1984.4|1981.4|102
1649406900000|2022-04-08 08:35:00|1984.8|1981.8|1982.8|1979.8|1984.8|1981.8|1982.8|1979.8|67
1649407200000|2022-04-08 08:40:00|1982.6|1979.6|1981.1|1978.1|1982.6|1979.6|1981.1|1978.1|116
1649407500000|2022-04-08 08:45:00|1980.1|1977.1|1980.1|1977.1|1981.1|1978.1|1980.1|1977.1|44
1649407800000|2022-04-08 08:50:00|1980.3|1977.3|1981.1|1978.1|1981.1|1978.1|1980.1|1977.1|38
1649408100000|2022-04-08 08:55:00|1982.1|1979.1|1983.4|1980.4|1983.8|1980.8|1982.1|1979.1|62
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1984.1|1981.1|1984.3|1981.3|1983.1|1980.1|107
1649408700000|2022-04-08 09:05:00|1984.4|1981.4|1985.8|1982.8|1986.3|1983.3|1984.4|1981.4|47
1649409000000|2022-04-08 09:10:00|1986.1|1983.1|1985.8|1982.8|1986.3|1983.3|1985.4|1982.4|20
1649409300000|2022-04-08 09:15:00|1985.3|1982.3|1985.4|1982.4|1985.4|1982.4|1985.3|1982.3|53
1649409600000|2022-04-08 09:20:00|||||||||55
1649409900000|2022-04-08 09:25:00|1985.8|1982.8|1986.4|1983.4|1987.4|1984.4|1985.8|1982.8|48
1649410200000|2022-04-08 09:30:00|||||||||11
1649410500000|2022-04-08 09:35:00|1985.8|1982.8|1986.8|1983.8|1986.8|1983.8|1985.4|1982.4|10
1649410800000|2022-04-08 09:40:00|1987.8|1984.8|1989.1|1986.1|1989.4|1986.4|1987.8|1984.8|123
1649411100000|2022-04-08 09:45:00|1988.4|1985.4|1988.1|1985.1|1988.6|1985.6|1988.1|1985.1|31
1649411400000|2022-04-08 09:50:00|1988.2|1985.2|1989.1|1986.1|1989.1|1986.1|1988.1|1985.1|20
1649411700000|2022-04-08 09:55:00|1988.1|1985.1|1989.4|1986.4|1989.4|1986.4|1988.1|1985.1|1943
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1991.4|1988.4|1991.7|1988.7|1989.4|1986.4|252
1649412300000|2022-04-08 10:05:00|1991.7|1988.7|1991.4|1988.4|1991.7|1988.7|1991|1988|104
1649412600000|2022-04-08 10:10:00|1991|1988|1990.4|1987.4|1991.7|1988.7|1989.4|1986.4|134
1649412900000|2022-04-08 10:15:00|1990.7|1987.7|1991.7|1988.7|1992.4|1989.4|1990.7|1987.7|169
1649413200000|2022-04-08 10:20:00|1992|1989|1991.4|1988.4|1992|1989|1991.4|1988.4|87
1649413500000|2022-04-08 10:25:00|1990.4|1987.4|1993.7|1990.7|1993.7|1990.7|1990.4|1987.4|362
1649413800000|2022-04-08 10:30:00|1994|1991|1998.2|1995.2|1999.7|1996.7|1994|1991|2120
1649414100000|2022-04-08 10:35:00|1998|1995|1998.7|1995.7|1998.7|1995.7|1997.7|1994.7|67
1649414400000|2022-04-08 10:40:00|1998.4|1995.4|1998.7|1995.7|1998.7|1995.7|1996.3|1993.3|1727
1649414700000|2022-04-08 10:45:00|1998.8|1995.8|1997.7|1994.7|1998.8|1995.8|1997.7|1994.7|107
1649415000000|2022-04-08 10:50:00|1997.3|1994.3|1996.3|1993.3|1997.7|1994.7|1995|1992|1856
1649415300000|2022-04-08 10:55:00|1996|1993|1993.7|1990.7|1996|1993|1993|1990|269
1649415600000|2022-04-08 11:00:00|1993|1990|1994|1991|1994.7|1991.7|1992|1989|53
1649415900000|2022-04-08 11:05:00|1994.3|1991.3|1995.7|1992.7|1995.8|1992.8|1994.3|1991.3|42
1649416200000|2022-04-08 11:10:00|1995.8|1992.8|1994.7|1991.7|1995.8|1992.8|1994.7|1991.7|942
1649416500000|2022-04-08 11:15:00|1995.5|1992.5|1994.7|1991.7|1995.7|1992.7|1994.7|1991.7|31
1649416800000|2022-04-08 11:20:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|50
1649417100000|2022-04-08 11:25:00|||||||||85
1649417400000|2022-04-08 11:30:00|1994.7|1991.7|1995.7|1992.7|1995.7|1992.7|1994.7|1991.7|137
1649417700000|2022-04-08 11:35:00|1995.4|1992.4|1994|1991|1995.4|1992.4|1993.7|1990.7|103
1649418000000|2022-04-08 11:40:00|1993.7|1990.7|1995|1992|1995|1992|1992.4|1989.4|283
1649418300000|2022-04-08 11:45:00|1995.4|1992.4|1995.4|1992.4|1995.5|1992.5|1994.7|1991.7|35
1649418600000|2022-04-08 11:50:00|1995|1992|1995.7|1992.7|1995.7|1992.7|1993.4|1990.4|124
1649418900000|2022-04-08 11:55:00|1995.4|1992.4|1996|1993|1997|1994|1995.4|1992.4|344
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|1993.4|1990.4|1996.4|1993.4|1991.1|1988.1|1100
1649419500000|2022-04-08 12:05:00|1994.4|1991.4|1996.4|1993.4|1996.4|1993.4|1992.4|1989.4|559
1649419800000|2022-04-08 12:10:00|1998.4|1995.4|2003.4|2000.4|2004.7|2001.7|1998.4|1995.4|1357
1649420100000|2022-04-08 12:15:00|2002.4|1999.4|2003.4|2000.4|2005.4|2002.4|2001.4|1998.4|793
1649420400000|2022-04-08 12:20:00|2003.7|2000.7|2011.1|2008.1|2011.2|2008.2|2003.7|2000.7|1133
1649420700000|2022-04-08 12:25:00|2011.2|2008.2|2008.9|2005.9|2014.2|2011.2|2008.7|2005.7|1129
1649421000000|2022-04-08 12:30:00|2009.7|2006.7|2010.9|2007.9|2011.9|2008.9|2009.7|2006.7|579
1649421300000|2022-04-08 12:35:00|2010.8|2007.8|2011.8|2008.8|2012.3|2009.3|2010.7|2007.7|377
1649421600000|2022-04-08 12:40:00|2011.9|2008.9|2010.9|2007.9|2013.9|2010.9|2010.9|2007.9|274
1649421900000|2022-04-08 12:45:00|2011.3|2008.3|2014.2|2011.2|2015.2|2012.2|2008.7|2005.7|1482
1649422200000|2022-04-08 12:50:00|2014.6|2011.6|2019.2|2016.2|2021.5|2018.5|2014.4|2011.4|879
1649422500000|2022-04-08 12:55:00|2019.6|2016.6|2017.9|2014.9|2020.2|2017.2|2016.2|2013.2|466
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2018.2|2015.2|2019.2|2016.2|2016.9|2013.9|408
1649423100000|2022-04-08 13:05:00|2017.9|2014.9|2017.3|2014.3|2018.9|2015.9|2015.7|2012.7|537
1649423400000|2022-04-08 13:10:00|2017.2|2014.2|2017.9|2014.9|2018.9|2015.9|2016.7|2013.7|151
1649423700000|2022-04-08 13:15:00|2017.6|2014.6|2013.6|2010.6|2017.9|2014.9|2013.3|2010.3|1518
1649424000000|2022-04-08 13:20:00|2012.9|2009.9|2014.9|2011.9|2014.9|2011.9|2007.9|2004.9|1742
1649424300000|2022-04-08 13:25:00|2015.3|2012.3|2015.9|2012.9|2015.9|2012.9|2013.6|2010.6|298
1649424600000|2022-04-08 13:30:00|2016.4|2013.4|2015.3|2012.3|2016.9|2013.9|2014.6|2011.6|373
1649424900000|2022-04-08 13:35:00|2015.6|2012.6|2014.6|2011.6|2016.9|2013.9|2014.6|2011.6|636
1649425200000|2022-04-08 13:40:00|2015.3|2012.3|2019.3|2016.3|2019.9|2016.9|2015.3|2012.3|861
1649425500000|2022-04-08 13:45:00|2018.9|2015.9|2019.6|2016.6|2020.2|2017.2|2017.6|2014.6|326
1649425800000|2022-04-08 13:50:00|2019.2|2016.2|2016.9|2013.9|2019.6|2016.6|2015.6|2012.6|1293
1649426100000|2022-04-08 13:55:00|2017.6|2014.6|2017.9|2014.9|2019.2|2016.2|2017.1|2014.1|308
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2023.2|2020.2|2024.2|2021.2|2018.1|2015.1|2561
1649426700000|2022-04-08 14:05:00|2022.2|2019.2|2022.6|2019.6|2023.2|2020.2|2021.6|2018.6|1600
1649427000000|2022-04-08 14:10:00|2022.9|2019.9|2025.2|2022.2|2026.2|2023.2|2022.3|2019.3|3317
1649427300000|2022-04-08 14:15:00|2024.9|2021.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|438
1649427600000|2022-04-08 14:20:00|2022.2|2019.2|2019.9|2016.9|2022.2|2019.2|2018.9|2015.9|767
1649427900000|2022-04-08 14:25:00|2020.2|2017.2|2017.6|2014.6|2021.9|2018.9|2017.3|2014.3|1359
1649428200000|2022-04-08 14:30:00|2017.3|2014.3|2019.3|2016.3|2019.3|2016.3|2016.6|2013.6|358
1649428500000|2022-04-08 14:35:00|2019.6|2016.6|2016.6|2013.6|2019.6|2016.6|2016.3|2013.3|682
1649428800000|2022-04-08 14:40:00|2015.6|2012.6|2020.1|2017.1|2020.2|2017.2|2013.3|2010.3|2223
1649429100000|2022-04-08 14:45:00|2019.9|2016.9|2016.3|2013.3|2020.6|2017.6|2015.6|2012.6|580
1649429400000|2022-04-08 14:50:00|2016.1|2013.1|2016.3|2013.3|2017.6|2014.6|2015.3|2012.3|641
1649429700000|2022-04-08 14:55:00|2016.9|2013.9|2015.6|2012.6|2018.9|2015.9|2015.1|2012.1|1325
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2012.6|2009.6|2017.6|2014.6|2011.6|2008.6|387
1649430300000|2022-04-08 15:05:00|2013|2010|2012.3|2009.3|2014.6|2011.6|2011.5|2008.5|296
1649430600000|2022-04-08 15:10:00|2012|2009|2012.6|2009.6|2012.6|2009.6|2010.3|2007.3|390
1649430900000|2022-04-08 15:15:00|2012.5|2009.5|2013.3|2010.3|2013.3|2010.3|2012.3|2009.3|395
1649431200000|2022-04-08 15:20:00|2014.6|2011.6|2016|2013|2016.3|2013.3|2013|2010|4621
1649431500000|2022-04-08 15:25:00|2016.3|2013.3|2018|2015|2018.3|2015.3|2016.3|2013.3|348
1649431800000|2022-04-08 15:30:00|2018.3|2015.3|2020|2017|2020.2|2017.2|2018.3|2015.3|293
1649432100000|2022-04-08 15:35:00|2020.2|2017.2|2019.2|2016.2|2021|2018|2019|2016|244
1649432400000|2022-04-08 15:40:00|2019|2016|2021.7|2018.7|2022|2019|2019|2016|246
1649432700000|2022-04-08 15:45:00|2021|2018|2020.8|2017.8|2021.2|2018.2|2020.8|2017.8|2630
1649433000000|2022-04-08 15:50:00|2021.8|2018.8|2023.9|2020.9|2024|2021|2021.8|2018.8|498
1649433300000|2022-04-08 15:55:00|2024|2021|2025|2022|2025.3|2022.3|2024|2021|2587
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2023|2020|2025|2022|2022|2019|854
1649433900000|2022-04-08 16:05:00|2023.3|2020.3|2025|2022|2025.3|2022.3|2023|2020|646
1649434200000|2022-04-08 16:10:00|2024.7|2021.7|2021.2|2018.2|2026.3|2023.3|2021|2018|377
1649434500000|2022-04-08 16:15:00|2021.3|2018.3|2026.2|2023.2|2026.5|2023.5|2021.3|2018.3|294
1649434800000|2022-04-08 16:20:00|2026|2023|2026.3|2023.3|2027.3|2024.3|2025|2022|502
1649435100000|2022-04-08 16:25:00|2026|2023|2027|2024|2028|2025|2026|2023|477
1649435400000|2022-04-08 16:30:00|2026.9|2023.9|2028.3|2025.3|2028.6|2025.6|2026.3|2023.3|3360
1649435700000|2022-04-08 16:35:00|2028.6|2025.6|2029.3|2026.3|2029.6|2026.6|2028.3|2025.3|324
1649436000000|2022-04-08 16:40:00|2028.4|2025.4|2027.3|2024.3|2028.4|2025.4|2026.3|2023.3|1146
1649436300000|2022-04-08 16:45:00|2028.3|2025.3|2032.7|2029.7|2033.3|2030.3|2028|2025|2189
1649436600000|2022-04-08 16:50:00|2032.4|2029.4|2032.7|2029.7|2036|2033|2031|2028|6547
1649436900000|2022-04-08 16:55:00|2033|2030|2026.7|2023.7|2035|2032|2026|2023|2833
1649662200000|2022-04-11 07:30:00|2019.1|2016.1|2012.9|2009.9|2019.1|2016.1|2012.1|2009.1|2570
1649662500000|2022-04-11 07:35:00|2013.9|2010.9|2010.1|2007.1|2017.2|2014.2|2010.1|2007.1|418
1649662800000|2022-04-11 07:40:00|2010.2|2007.2|2007.9|2004.9|2011.1|2008.1|2007.9|2004.9|164
1649663100000|2022-04-11 07:45:00|2008.9|2005.9|2005.9|2002.9|2010.6|2007.6|2004.9|2001.9|583
1649663400000|2022-04-11 07:50:00|2006.1|2003.1|2003.8|2000.8|2006.9|2003.9|1998.8|1995.8|3436
1649663700000|2022-04-11 07:55:00|2003.7|2000.7|2005.9|2002.9|2005.9|2002.9|2003.7|2000.7|1038
1649664000000|2022-04-11 08:00:00|2006.6|2003.6|2007.9|2004.9|2008.3|2005.3|2004.9|2001.9|245
1649664300000|2022-04-11 08:05:00|2007.7|2004.7|2010.9|2007.9|2012.9|2009.9|2006.9|2003.9|284
1649664600000|2022-04-11 08:10:00|2010.4|2007.4|2011.1|2008.1|2013.9|2010.9|2009.9|2006.9|59
1649664900000|2022-04-11 08:15:00|2012.2|2009.2|2010.2|2007.2|2012.4|2009.4|2008.7|2005.7|1134
1649665200000|2022-04-11 08:20:00|2010.1|2007.1|2010.4|2007.4|2013.6|2010.6|2008.6|2005.6|90
1649665500000|2022-04-11 08:25:00|2010.1|2007.1|2009.9|2006.9|2013.6|2010.6|2009.9|2006.9|107
1649665800000|2022-04-11 08:30:00|2008.9|2005.9|2008.9|2005.9|2009.9|2006.9|2006.4|2003.4|158
1649666100000|2022-04-11 08:35:00|2009.9|2006.9|2009.4|2006.4|2011.5|2008.5|2008.4|2005.4|122
1649666400000|2022-04-11 08:40:00|2009.5|2006.5|2008.7|2005.7|2010.2|2007.2|2008.7|2005.7|815
1649666700000|2022-04-11 08:45:00|2007.7|2004.7|2014.2|2011.2|2014.2|2011.2|2005.7|2002.7|859
1649667000000|2022-04-11 08:50:00|2013.4|2010.4|2016.4|2013.4|2017.4|2014.4|2011.3|2008.3|1060
1649667300000|2022-04-11 08:55:00|2015.9|2012.9|2017.4|2014.4|2017.4|2014.4|2014.4|2011.4|140
1649667600000|2022-04-11 09:00:00|2017.2|2014.2|2014.2|2011.2|2017.2|2014.2|2014.2|2011.2|43
1649667900000|2022-04-11 09:05:00|2015.2|2012.2|2016.2|2013.2|2017.2|2014.2|2015.2|2012.2|79
1649668200000|2022-04-11 09:10:00|2015.4|2012.4|2015.2|2012.2|2017.2|2014.2|2015.2|2012.2|121
1649668500000|2022-04-11 09:15:00|2016.2|2013.2|2016.2|2013.2|2017.2|2014.2|2016.2|2013.2|63
1649668800000|2022-04-11 09:20:00|||||||||37
1649669100000|2022-04-11 09:25:00|2015.2|2012.2|2015.2|2012.2|2015.2|2012.2|2014.2|2011.2|84
1649669400000|2022-04-11 09:30:00|2015.4|2012.4|2015.2|2012.2|2016.2|2013.2|2014.2|2011.2|195
1649669700000|2022-04-11 09:35:00|2014.2|2011.2|2013.2|2010.2|2014.2|2011.2|2013.2|2010.2|64
1649670000000|2022-04-11 09:40:00|2013.4|2010.4|2013.2|2010.2|2014.2|2011.2|2013.2|2010.2|45
1649670300000|2022-04-11 09:45:00|2012.8|2009.8|2013.2|2010.2|2014.4|2011.4|2011.2|2008.2|73
1649670600000|2022-04-11 09:50:00|2013.3|2010.3|2012.2|2009.2|2013.3|2010.3|2012.2|2009.2|71
1649670900000|2022-04-11 09:55:00|2013.2|2010.2|2012.2|2009.2|2014.2|2011.2|2012.2|2009.2|369
1649671200000|2022-04-11 10:00:00|2012.9|2009.9|2012.9|2009.9|2013.2|2010.2|2011.9|2008.9|81
1649671500000|2022-04-11 10:05:00|2012.5|2009.5|2011.9|2008.9|2012.9|2009.9|2011.9|2008.9|57
1649671800000|2022-04-11 10:10:00|2010.9|2007.9|2010.9|2007.9|2010.9|2007.9|2010.9|2007.9|50
1649672100000|2022-04-11 10:15:00|2011.9|2008.9|2010.9|2007.9|2012.5|2009.5|2009.9|2006.9|404
1649672400000|2022-04-11 10:20:00|2009.9|2006.9|2010.9|2007.9|2010.9|2007.9|2009.9|2006.9|47
1649672700000|2022-04-11 10:25:00|2010.5|2007.5|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|92
1649673000000|2022-04-11 10:30:00|2010.2|2007.2|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|73
1649673300000|2022-04-11 10:35:00|2010.9|2007.9|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|116
1649673600000|2022-04-11 10:40:00|2009.7|2006.7|2008.9|2005.9|2009.9|2006.9|2008.9|2005.9|179
1649673900000|2022-04-11 10:45:00|2009.9|2006.9|2008.9|2005.9|2010.9|2007.9|2007.9|2004.9|230
1649674200000|2022-04-11 10:50:00|2009.7|2006.7|2010|2007|2010.9|2007.9|2009.7|2006.7|166
1649674500000|2022-04-11 10:55:00|2009.9|2006.9|2011.9|2008.9|2013.9|2010.9|2009.9|2006.9|752
1649674800000|2022-04-11 11:00:00|2011.8|2008.8|2012.9|2009.9|2012.9|2009.9|2011.7|2008.7|92
1649675100000|2022-04-11 11:05:00|2012.7|2009.7|2011.9|2008.9|2012.7|2009.7|2010.9|2007.9|208
1649675400000|2022-04-11 11:10:00|2008.9|2005.9|2009.9|2006.9|2011.9|2008.9|2007.9|2004.9|211
1649675700000|2022-04-11 11:15:00|2009.1|2006.1|2008.8|2005.8|2010.1|2007.1|2008.7|2005.7|162
1649676000000|2022-04-11 11:20:00|2008.9|2005.9|2006.8|2003.8|2008.9|2005.9|2006.7|2003.7|265
1649676300000|2022-04-11 11:25:00|2006.7|2003.7|2004.3|2001.3|2006.7|2003.7|2001.8|1998.8|435
1649676600000|2022-04-11 11:30:00|2003.9|2000.9|2001.8|1998.8|2003.9|2000.9|2000.7|1997.7|239
1649676900000|2022-04-11 11:35:00|2001.7|1998.7|2002.7|1999.7|2004.3|2001.3|2000.7|1997.7|139
1649677200000|2022-04-11 11:40:00|2003.3|2000.3|2005.7|2002.7|2005.7|2002.7|2002.7|1999.7|126
1649677500000|2022-04-11 11:45:00|2005.3|2002.3|2005.7|2002.7|2005.7|2002.7|2004.7|2001.7|109
1649677800000|2022-04-11 11:50:00|2005|2002|2004.9|2001.9|2006.3|2003.3|2002.3|1999.3|445
1649678100000|2022-04-11 11:55:00|2003.9|2000.9|2000.9|1997.9|2003.9|2000.9|1999.7|1996.7|616
1649678400000|2022-04-11 12:00:00|2001.9|1998.9|2016.1|2013.1|2018.8|2015.8|2000.9|1997.9|1915
1649678700000|2022-04-11 12:05:00|2016.8|2013.8|2022.1|2019.1|2023.4|2020.4|2016.1|2013.1|1076
1649679000000|2022-04-11 12:10:00|2022.6|2019.6|2020.4|2017.4|2022.6|2019.6|2018.4|2015.4|878
1649679300000|2022-04-11 12:15:00|2019.4|2016.4|2019.1|2016.1|2020.4|2017.4|2017.1|2014.1|473
1649679600000|2022-04-11 12:20:00|2020.1|2017.1|2017.1|2014.1|2020.1|2017.1|2016.1|2013.1|326
1649679900000|2022-04-11 12:25:00|2017.4|2014.4|2017.1|2014.1|2018.1|2015.1|2016.1|2013.1|339
1649680200000|2022-04-11 12:30:00|2016.1|2013.1|2017.1|2014.1|2017.1|2014.1|2013.1|2010.1|650
1649680500000|2022-04-11 12:35:00|2016.1|2013.1|2015.1|2012.1|2016.3|2013.3|2013.8|2010.8|329
1649680800000|2022-04-11 12:40:00|2014.1|2011.1|2016.4|2013.4|2016.4|2013.4|2014.1|2011.1|281
1649681100000|2022-04-11 12:45:00|2016.3|2013.3|2017.8|2014.8|2018.1|2015.1|2016.1|2013.1|300
1649681400000|2022-04-11 12:50:00|2018.1|2015.1|2018.4|2015.4|2018.4|2015.4|2016.1|2013.1|1570
1649681700000|2022-04-11 12:55:00|2018.1|2015.1|2021.1|2018.1|2021.4|2018.4|2018.1|2015.1|468
1649682000000|2022-04-11 13:00:00|2021.4|2018.4|2019.4|2016.4|2021.8|2018.8|2018.1|2015.1|520
1649682300000|2022-04-11 13:05:00|2019.1|2016.1|2021.4|2018.4|2021.6|2018.6|2017.1|2014.1|431
1649682600000|2022-04-11 13:10:00|2020.4|2017.4|2022.4|2019.4|2022.4|2019.4|2020.4|2017.4|390
1649682900000|2022-04-11 13:15:00|2021.5|2018.5|2020.6|2017.6|2021.5|2018.5|2020.4|2017.4|342
1649683200000|2022-04-11 13:20:00|2021|2018|2024.6|2021.6|2026.6|2023.6|2020.6|2017.6|1463
1649683500000|2022-04-11 13:25:00|2024.2|2021.2|2022.6|2019.6|2024.2|2021.2|2021.6|2018.6|518
1649683800000|2022-04-11 13:30:00|2022.4|2019.4|2022.6|2019.6|2022.6|2019.6|2020.4|2017.4|1400
1649684100000|2022-04-11 13:35:00|2022.5|2019.5|2021.6|2018.6|2023.6|2020.6|2019.4|2016.4|1073
1649684400000|2022-04-11 13:40:00|2021.4|2018.4|2021.6|2018.6|2022.6|2019.6|2019|2016|443
1649684700000|2022-04-11 13:45:00|2020.6|2017.6|2024.6|2021.6|2025.6|2022.6|2020.6|2017.6|794
1649685000000|2022-04-11 13:50:00|2023.6|2020.6|2020.6|2017.6|2023.6|2020.6|2019.4|2016.4|469
1649685300000|2022-04-11 13:55:00|2021.4|2018.4|2024|2021|2024|2021|2020.4|2017.4|464
1649685600000|2022-04-11 14:00:00|2024.1|2021.1|2027|2024|2027|2024|2023.6|2020.6|1200
1649685900000|2022-04-11 14:05:00|2027.4|2024.4|2027.4|2024.4|2027.6|2024.6|2026.4|2023.4|395
1649686200000|2022-04-11 14:10:00|2026.4|2023.4|2025.4|2022.4|2026.4|2023.4|2024.4|2021.4|735
1649686500000|2022-04-11 14:15:00|2023.6|2020.6|2023.4|2020.4|2025.4|2022.4|2022.4|2019.4|772
1649686800000|2022-04-11 14:20:00|2023.7|2020.7|2023.4|2020.4|2025.4|2022.4|2023.1|2020.1|3131
1649687100000|2022-04-11 14:25:00|2024.1|2021.1|2025.1|2022.1|2026.1|2023.1|2024.1|2021.1|544
1649687400000|2022-04-11 14:30:00|2025.4|2022.4|2025.9|2022.9|2026.1|2023.1|2020.5|2017.5|2913
1649687700000|2022-04-11 14:35:00|2026.5|2023.5|2024.9|2021.9|2026.5|2023.5|2023.9|2020.9|686
1649688000000|2022-04-11 14:40:00|2023.9|2020.9|2022.9|2019.9|2024.9|2021.9|2021.9|2018.9|590
1649688300000|2022-04-11 14:45:00|2021.9|2018.9|2023.9|2020.9|2024|2021|2020.1|2017.1|609
1649688600000|2022-04-11 14:50:00|2024.9|2021.9|2024.9|2021.9|2024.9|2021.9|2024.9|2021.9|286
1649688900000|2022-04-11 14:55:00|2025.9|2022.9|2024.9|2021.9|2025.9|2022.9|2024.9|2021.9|322
1649689200000|2022-04-11 15:00:00|2023.9|2020.9|2022.6|2019.6|2024.9|2021.9|2021.5|2018.5|458
1649689500000|2022-04-11 15:05:00|2021.6|2018.6|2017.6|2014.6|2021.6|2018.6|2017.6|2014.6|590
1649689800000|2022-04-11 15:10:00|2018.1|2015.1|2018.9|2015.9|2018.9|2015.9|2017.6|2014.6|564
1649690100000|2022-04-11 15:15:00|2018.8|2015.8|2020.6|2017.6|2020.9|2017.9|2018.3|2015.3|1319
1649690400000|2022-04-11 15:20:00|2019.9|2016.9|2019.9|2016.9|2020.6|2017.6|2018.9|2015.9|278
1649690700000|2022-04-11 15:25:00|2018.9|2015.9|2018.6|2015.6|2019.9|2016.9|2018.6|2015.6|328
1649691000000|2022-04-11 15:30:00|2018.3|2015.3|2019.6|2016.6|2020.2|2017.2|2017.9|2014.9|498
1649691300000|2022-04-11 15:35:00|2019.7|2016.7|2018.9|2015.9|2019.7|2016.7|2016.6|2013.6|401
1649691600000|2022-04-11 15:40:00|2019.2|2016.2|2015.6|2012.6|2019.2|2016.2|2014.2|2011.2|636
1649691900000|2022-04-11 15:45:00|2015.2|2012.2|2012.9|2009.9|2015.6|2012.6|2010.9|2007.9|646
1649692200000|2022-04-11 15:50:00|2012.7|2009.7|2012.9|2009.9|2013.9|2010.9|2012.6|2009.6|294
1649692500000|2022-04-11 15:55:00|2012.6|2009.6|2012.9|2009.9|2013.2|2010.2|2011.6|2008.6|497
1649692800000|2022-04-11 16:00:00|2011.9|2008.9|2007.6|2004.6|2012.2|2009.2|2007.2|2004.2|869
1649693100000|2022-04-11 16:05:00|2008|2005|2007.9|2004.9|2009.9|2006.9|2007.6|2004.6|548
1649693400000|2022-04-11 16:10:00|2008.2|2005.2|2010.6|2007.6|2011.1|2008.1|2008.2|2005.2|398
1649693700000|2022-04-11 16:15:00|2009.9|2006.9|2012.6|2009.6|2012.9|2009.9|2009.6|2006.6|403
1649694000000|2022-04-11 16:20:00|2011.9|2008.9|2013.9|2010.9|2013.9|2010.9|2011.6|2008.6|394
1649694300000|2022-04-11 16:25:00|2014.1|2011.1|2014.6|2011.6|2015.9|2012.9|2013.6|2010.6|286
1649694600000|2022-04-11 16:30:00|2015.4|2012.4|2015.6|2012.6|2015.6|2012.6|2012.6|2009.6|604
1649694900000|2022-04-11 16:35:00|2015.9|2012.9|2019.7|2016.7|2020.1|2017.1|2015.9|2012.9|1048
1649695200000|2022-04-11 16:40:00|2019.6|2016.6|2020.6|2017.6|2020.9|2017.9|2019.2|2016.2|938
1649695500000|2022-04-11 16:45:00|2020.7|2017.7|2022.9|2019.9|2023.4|2020.4|2018.6|2015.6|1145
1649695800000|2022-04-11 16:50:00|2021.9|2018.9|2022.6|2019.6|2026.9|2023.9|2021.6|2018.6|5970
1649696100000|2022-04-11 16:55:00|2022|2019|2022.6|2019.6|2024.2|2021.2|2020.6|2017.6|1391
1649748600000|2022-04-12 07:30:00|2028.5|2025.5|2026.3|2023.3|2029.9|2026.9|2025.3|2022.3|1918
1649748900000|2022-04-12 07:35:00|2027.1|2024.1|2027.3|2024.3|2028.1|2025.1|2026.3|2023.3|847
1649749200000|2022-04-12 07:40:00|2032.1|2029.1|2033.3|2030.3|2033.7|2030.7|2032.1|2029.1|370
1649749500000|2022-04-12 07:45:00|2032.3|2029.3|2032.1|2029.1|2033.4|2030.4|2030.1|2027.1|208
1649749800000|2022-04-12 07:50:00|2033.1|2030.1|2034.1|2031.1|2034.1|2031.1|2032.1|2029.1|200
1649750100000|2022-04-12 07:55:00|||||||||321
1649750400000|2022-04-12 08:00:00|2033.3|2030.3|2034|2031|2034|2031|2032|2029|311
1649750700000|2022-04-12 08:05:00|2033.8|2030.8|2036|2033|2036|2033|2033|2030|226
1649751000000|2022-04-12 08:10:00|2036.3|2033.3|2036|2033|2036.3|2033.3|2035.2|2032.2|134
1649751300000|2022-04-12 08:15:00|2035.9|2032.9|2035.7|2032.7|2036.3|2033.3|2034.7|2031.7|150
1649751600000|2022-04-12 08:20:00|2036|2033|2034|2031|2036|2033|2034|2031|93
1649751900000|2022-04-12 08:25:00|2033|2030|2035|2032|2035|2032|2032.8|2029.8|2663
1649752200000|2022-04-12 08:30:00|2036|2033|2036|2033|2036.3|2033.3|2036|2033|658
1649752500000|2022-04-12 08:35:00|2036.3|2033.3|2035.3|2032.3|2036.3|2033.3|2035.3|2032.3|515
1649752800000|2022-04-12 08:40:00|2036.3|2033.3|2035.9|2032.9|2036.3|2033.3|2035.3|2032.3|243
1649753100000|2022-04-12 08:45:00|2036.3|2033.3|2036.3|2033.3|2036.3|2033.3|2035.3|2032.3|41
1649753400000|2022-04-12 08:50:00|2036.2|2033.2|2035.3|2032.3|2036.2|2033.2|2035.3|2032.3|154
1649753700000|2022-04-12 08:55:00|2035.2|2032.2|2035|2032|2035.2|2032.2|2035|2032|73
1649754000000|2022-04-12 09:00:00|2035.3|2032.3|2035.3|2032.3|2035.7|2032.7|2035.3|2032.3|187
1649754300000|2022-04-12 09:05:00|2035|2032|2035|2032|2035|2032|2034|2031|102
1649754600000|2022-04-12 09:10:00|2034.2|2031.2|2034|2031|2034.2|2031.2|2034|2031|115
1649754900000|2022-04-12 09:15:00|2033.7|2030.7|2034.3|2031.3|2034.3|2031.3|2033.7|2030.7|82
1649755200000|2022-04-12 09:20:00|||||||||57
1649755500000|2022-04-12 09:25:00|2034|2031|2035.3|2032.3|2035.4|2032.4|2034|2031|407
1649755800000|2022-04-12 09:30:00|2035.5|2032.5|2034|2031|2035.5|2032.5|2034|2031|270
1649756100000|2022-04-12 09:35:00|||||||||20
1649756400000|2022-04-12 09:40:00|2033.8|2030.8|2034|2031|2034|2031|2033.3|2030.3|44
1649756700000|2022-04-12 09:45:00|||||||||67
1649757000000|2022-04-12 09:50:00|2033.8|2030.8|2033.3|2030.3|2034.3|2031.3|2033|2030|374
1649757300000|2022-04-12 09:55:00|2033.4|2030.4|2033.3|2030.3|2033.5|2030.5|2033.3|2030.3|63
1649757600000|2022-04-12 10:00:00|2033.5|2030.5|2032.3|2029.3|2033.5|2030.5|2032.3|2029.3|227
1649757900000|2022-04-12 10:05:00|2032.6|2029.6|2032|2029|2032.6|2029.6|2032|2029|434
1649758200000|2022-04-12 10:10:00|2032.3|2029.3|2032.3|2029.3|2032.3|2029.3|2032.3|2029.3|171
1649758500000|2022-04-12 10:15:00|2032|2029|2033.3|2030.3|2033.3|2030.3|2032|2029|170
1649758800000|2022-04-12 10:20:00|2033.1|2030.1|2033|2030|2033.3|2030.3|2033|2030|71
1649759100000|2022-04-12 10:25:00|2033.3|2030.3|2033|2030|2034|2031|2033|2030|156
1649759400000|2022-04-12 10:30:00|2033.1|2030.1|2033|2030|2033.1|2030.1|2033|2030|92
1649759700000|2022-04-12 10:35:00|2034|2031|2033|2030|2034|2031|2033|2030|201
1649760000000|2022-04-12 10:40:00|2033.3|2030.3|2034|2031|2034|2031|2033.3|2030.3|34
1649760300000|2022-04-12 10:45:00|2033.3|2030.3|2034|2031|2034|2031|2033|2030|363
1649760600000|2022-04-12 10:50:00|2035|2032|2038.5|2035.5|2040.5|2037.5|2035|2032|1169
1649760900000|2022-04-12 10:55:00|2038.9|2035.9|2036.3|2033.3|2038.9|2035.9|2035.3|2032.3|375
1649761200000|2022-04-12 11:00:00|2036.5|2033.5|2036.3|2033.3|2037.3|2034.3|2035.5|2032.5|107
1649761500000|2022-04-12 11:05:00|2036.4|2033.4|2036.3|2033.3|2037.3|2034.3|2036.3|2033.3|78
1649761800000|2022-04-12 11:10:00|2036.6|2033.6|2036.3|2033.3|2036.9|2033.9|2036.3|2033.3|613
1649762100000|2022-04-12 11:15:00|2036|2033|2035.3|2032.3|2036|2033|2034.3|2031.3|91
1649762400000|2022-04-12 11:20:00|2034.3|2031.3|2033.3|2030.3|2034.3|2031.3|2033|2030|465
1649762700000|2022-04-12 11:25:00|2033|2030|2034.3|2031.3|2034.3|2031.3|2033|2030|335
1649763000000|2022-04-12 11:30:00|2035|2032|2035.3|2032.3|2036.3|2033.3|2035|2032|152
1649763300000|2022-04-12 11:35:00|2035|2032|2033|2030|2035|2032|2033|2030|81
1649763600000|2022-04-12 11:40:00|2032.8|2029.8|2034|2031|2034|2031|2031|2028|372
1649763900000|2022-04-12 11:45:00|2033.5|2030.5|2035|2032|2035|2032|2032|2029|189
1649764200000|2022-04-12 11:50:00|2034.3|2031.3|2035.3|2032.3|2035.3|2032.3|2034|2031|802
1649764500000|2022-04-12 11:55:00|2035|2032|2032|2029|2035|2032|2031.2|2028.2|130
1649764800000|2022-04-12 12:00:00|2032.6|2029.6|2033|2030|2034|2031|2032.6|2029.6|251
1649765100000|2022-04-12 12:05:00|2032.8|2029.8|2031.1|2028.1|2032.8|2029.8|2029|2026|602
1649765400000|2022-04-12 12:10:00|2031.2|2028.2|2033|2030|2034|2031|2031.2|2028.2|438
1649765700000|2022-04-12 12:15:00|2032|2029|2032|2029|2032|2029|2030|2027|498
1649766000000|2022-04-12 12:20:00|2031|2028|2031|2028|2033|2030|2028|2025|938
1649766300000|2022-04-12 12:25:00|2030.8|2027.8|2031|2028|2031.2|2028.2|2029|2026|408
1649766600000|2022-04-12 12:30:00|2031.1|2028.1|2027.1|2024.1|2031.1|2028.1|2027|2024|415
1649766900000|2022-04-12 12:35:00|2027.2|2024.2|2020.8|2017.8|2027.9|2024.9|2019.4|2016.4|1933
1649767200000|2022-04-12 12:40:00|2020|2017|2018.8|2015.8|2022.4|2019.4|2017.8|2014.8|1661
1649767500000|2022-04-12 12:45:00|2019.8|2016.8|2020.8|2017.8|2021.4|2018.4|2018.8|2015.8|563
1649767800000|2022-04-12 12:50:00|2020.9|2017.9|2016|2013|2020.9|2017.9|2013.9|2010.9|804
1649768100000|2022-04-12 12:55:00|2015.9|2012.9|2016|2013|2016|2013|2012.8|2009.8|542
1649768400000|2022-04-12 13:00:00|2016.4|2013.4|2013.8|2010.8|2016.8|2013.8|2013.8|2010.8|600
1649768700000|2022-04-12 13:05:00|2013.6|2010.6|2015.4|2012.4|2016|2013|2010.9|2007.9|621
1649769000000|2022-04-12 13:10:00|2015.8|2012.8|2016|2013|2017.6|2014.6|2014.9|2011.9|1505
1649769300000|2022-04-12 13:15:00|2015|2012|2018|2015|2018|2015|2014|2011|439
1649769600000|2022-04-12 13:20:00|2017.6|2014.6|2021|2018|2021.6|2018.6|2017.2|2014.2|658
1649769900000|2022-04-12 13:25:00|2020.8|2017.8|2020.8|2017.8|2020.8|2017.8|2018.8|2015.8|777
1649770200000|2022-04-12 13:30:00|2021.8|2018.8|2025|2022|2025.8|2022.8|2021.1|2018.1|1059
1649770500000|2022-04-12 13:35:00|2024.8|2021.8|2025.8|2022.8|2028|2025|2023.8|2020.8|1530
1649770800000|2022-04-12 13:40:00|2026.8|2023.8|2022.8|2019.8|2026.8|2023.8|2019.8|2016.8|1438
1649771100000|2022-04-12 13:45:00|2023|2020|2020|2017|2023|2020|2019.4|2016.4|447
1649771400000|2022-04-12 13:50:00|2019.8|2016.8|2020.9|2017.9|2022.8|2019.8|2019.8|2016.8|711
1649771700000|2022-04-12 13:55:00|2020.8|2017.8|2023.8|2020.8|2023.8|2020.8|2016.6|2013.6|1901
1649772000000|2022-04-12 14:00:00|2023.9|2020.9|2019.6|2016.6|2024.2|2021.2|2018.6|2015.6|466
1649772300000|2022-04-12 14:05:00|2019.2|2016.2|2019.6|2016.6|2020.2|2017.2|2018.1|2015.1|820
1649772600000|2022-04-12 14:10:00|2018.8|2015.8|2018.3|2015.3|2018.8|2015.8|2013.6|2010.6|3920
1649772900000|2022-04-12 14:15:00|2018|2015|2017.3|2014.3|2019.8|2016.8|2017.3|2014.3|947
1649773200000|2022-04-12 14:20:00|2017|2014|2018.6|2015.6|2018.6|2015.6|2016.8|2013.8|513
1649773500000|2022-04-12 14:25:00|2018.2|2015.2|2021.8|2018.8|2022|2019|2016.6|2013.6|2012
1649773800000|2022-04-12 14:30:00|2021.9|2018.9|2022.8|2019.8|2023.8|2020.8|2021.6|2018.6|787
1649774100000|2022-04-12 14:35:00|2022.7|2019.7|2021.6|2018.6|2023.6|2020.6|2021.6|2018.6|399
1649774400000|2022-04-12 14:40:00|2022.3|2019.3|2024.6|2021.6|2024.6|2021.6|2022.3|2019.3|662
1649774700000|2022-04-12 14:45:00|2024.8|2021.8|2025.6|2022.6|2026.6|2023.6|2023.8|2020.8|897
1649775000000|2022-04-12 14:50:00|2026.6|2023.6|2024.6|2021.6|2027.6|2024.6|2024.6|2021.6|478
1649775300000|2022-04-12 14:55:00|2024.7|2021.7|2024.8|2021.8|2024.8|2021.8|2023.6|2020.6|466
1649775600000|2022-04-12 15:00:00|2025.6|2022.6|2028|2025|2028.8|2025.8|2024.6|2021.6|510
1649775900000|2022-04-12 15:05:00|2028.4|2025.4|2030.4|2027.4|2030.4|2027.4|2027|2024|631
1649776200000|2022-04-12 15:10:00|2030.8|2027.8|2024.8|2021.8|2030.8|2027.8|2024.8|2021.8|424
1649776500000|2022-04-12 15:15:00|2025.8|2022.8|2026|2023|2026.8|2023.8|2025.8|2022.8|340
1649776800000|2022-04-12 15:20:00|2026.8|2023.8|2030|2027|2030.4|2027.4|2026.8|2023.8|400
1649777100000|2022-04-12 15:25:00|2030.4|2027.4|2031|2028|2031|2028|2028.4|2025.4|336
1649777400000|2022-04-12 15:30:00|2030.8|2027.8|2027.8|2024.8|2030.8|2027.8|2025.8|2022.8|795
1649777700000|2022-04-12 15:35:00|2028.3|2025.3|2029.8|2026.8|2030.8|2027.8|2027.8|2024.8|672
1649778000000|2022-04-12 15:40:00|2029.6|2026.6|2028.1|2025.1|2029.8|2026.8|2028|2025|812
1649778300000|2022-04-12 15:45:00|2028|2025|2026.6|2023.6|2028|2025|2021.7|2018.7|1703
1649778600000|2022-04-12 15:50:00|2026.2|2023.2|2029.7|2026.7|2030.6|2027.6|2025.7|2022.7|588
1649778900000|2022-04-12 15:55:00|2030.6|2027.6|2029.6|2026.6|2030.6|2027.6|2027.2|2024.2|437
1649779200000|2022-04-12 16:00:00|2029.8|2026.8|2029.6|2026.6|2030.2|2027.2|2028.8|2025.8|656
1649779500000|2022-04-12 16:05:00|2029.2|2026.2|2028.6|2025.6|2029.2|2026.2|2027.2|2024.2|869
1649779800000|2022-04-12 16:10:00|2028.8|2025.8|2027.9|2024.9|2029.6|2026.6|2027.3|2024.3|1141
1649780100000|2022-04-12 16:15:00|2028.3|2025.3|2026.3|2023.3|2028.3|2025.3|2025.3|2022.3|806
1649780400000|2022-04-12 16:20:00|2026.1|2023.1|2026.3|2023.3|2027.6|2024.6|2025.3|2022.3|575
1649780700000|2022-04-12 16:25:00|2026.4|2023.4|2026.6|2023.6|2027.3|2024.3|2025.3|2022.3|538
1649781000000|2022-04-12 16:30:00|2026.3|2023.3|2026.3|2023.3|2027.3|2024.3|2025.3|2022.3|604
1649781300000|2022-04-12 16:35:00|2026.1|2023.1|2026.1|2023.1|2026.3|2023.3|2025.1|2022.1|1747
1649781600000|2022-04-12 16:40:00|2025.7|2022.7|2025.1|2022.1|2025.7|2022.7|2024.1|2021.1|1307
1649781900000|2022-04-12 16:45:00|2024.7|2021.7|2020|2017|2025.1|2022.1|2018.9|2015.9|4566
1649782200000|2022-04-12 16:50:00|2020.1|2017.1|2021.3|2018.3|2023.1|2020.1|2018.9|2015.9|6674
1649782500000|2022-04-12 16:55:00|2020.9|2017.9|2019.6|2016.6|2021.7|2018.7|2018.9|2015.9|2251
1649835000000|2022-04-13 07:30:00|2015.2|2012.2|2015.5|2012.5|2015.5|2012.5|2011.6|2008.6|165
1649835300000|2022-04-13 07:35:00|2015.4|2012.4|2019.3|2016.3|2020.3|2017.3|2014.5|2011.5|256
1649835600000|2022-04-13 07:40:00|2020.1|2017.1|2015.7|2012.7|2020.1|2017.1|2015.7|2012.7|508
1649835900000|2022-04-13 07:45:00|2016.7|2013.7|2015.7|2012.7|2018.1|2015.1|2015.7|2012.7|56
1649836200000|2022-04-13 07:50:00|2016.1|2013.1|2015.1|2012.1|2016.1|2013.1|2013.7|2010.7|145
1649836500000|2022-04-13 07:55:00|2014.7|2011.7|2020.1|2017.1|2020.1|2017.1|2014.3|2011.3|124
1649836800000|2022-04-13 08:00:00|2020.3|2017.3|2018.1|2015.1|2021.1|2018.1|2018.1|2015.1|151
1649837100000|2022-04-13 08:05:00|2019.1|2016.1|2022.1|2019.1|2022.1|2019.1|2019.1|2016.1|96
1649837400000|2022-04-13 08:10:00|2022.3|2019.3|2024.8|2021.8|2025.7|2022.7|2022.3|2019.3|193
1649837700000|2022-04-13 08:15:00|2025.3|2022.3|2025.1|2022.1|2027.1|2024.1|2024.8|2021.8|193
1649838000000|2022-04-13 08:20:00|2024.7|2021.7|2026.1|2023.1|2027.1|2024.1|2024.3|2021.3|111
1649838300000|2022-04-13 08:25:00|2027.1|2024.1|2028.1|2025.1|2028.1|2025.1|2027|2024|156
1649838600000|2022-04-13 08:30:00|2028.5|2025.5|2026.8|2023.8|2028.5|2025.5|2026.5|2023.5|92
1649838900000|2022-04-13 08:35:00|2027.8|2024.8|2029|2026|2030|2027|2027.8|2024.8|86
1649839200000|2022-04-13 08:40:00|2029.1|2026.1|2030.8|2027.8|2031.8|2028.8|2028.8|2025.8|87
1649839500000|2022-04-13 08:45:00|2031.5|2028.5|2030.4|2027.4|2031.5|2028.5|2029.8|2026.8|64
1649839800000|2022-04-13 08:50:00|2030.3|2027.3|2030.8|2027.8|2031.1|2028.1|2028.8|2025.8|140
1649840100000|2022-04-13 08:55:00|2031.8|2028.8|2028.8|2025.8|2031.8|2028.8|2027.8|2024.8|123
1649840400000|2022-04-13 09:00:00|2029.8|2026.8|2030.8|2027.8|2030.9|2027.9|2029.8|2026.8|131
1649840700000|2022-04-13 09:05:00|2031.1|2028.1|2027.9|2024.9|2031.1|2028.1|2027.4|2024.4|77
1649841000000|2022-04-13 09:10:00|2027.8|2024.8|2026.8|2023.8|2028.1|2025.1|2025.8|2022.8|73
1649841300000|2022-04-13 09:15:00|2026.9|2023.9|2026.8|2023.8|2027.8|2024.8|2025.4|2022.4|259
1649841600000|2022-04-13 09:20:00|2026.1|2023.1|2029.1|2026.1|2029.1|2026.1|2025.8|2022.8|116
1649841900000|2022-04-13 09:25:00|2030.1|2027.1|2030.1|2027.1|2030.3|2027.3|2027.1|2024.1|124
1649842200000|2022-04-13 09:30:00|2029.3|2026.3|2027.1|2024.1|2029.3|2026.3|2027.1|2024.1|148
1649842500000|2022-04-13 09:35:00|2027.3|2024.3|2028.1|2025.1|2029.1|2026.1|2027.3|2024.3|95
1649842800000|2022-04-13 09:40:00|2027.1|2024.1|2027.1|2024.1|2028.1|2025.1|2027.1|2024.1|382
1649843100000|2022-04-13 09:45:00|2027.3|2024.3|2029.1|2026.1|2029.1|2026.1|2027.1|2024.1|44
1649843400000|2022-04-13 09:50:00|2029.2|2026.2|2029.3|2026.3|2029.3|2026.3|2029.1|2026.1|54
1649843700000|2022-04-13 09:55:00|2029.7|2026.7|2030.3|2027.3|2030.3|2027.3|2029.1|2026.1|521
1649844000000|2022-04-13 10:00:00|2030.5|2027.5|2036.3|2033.3|2036.3|2033.3|2030.5|2027.5|153
1649844300000|2022-04-13 10:05:00|2035.3|2032.3|2034.1|2031.1|2035.3|2032.3|2034.1|2031.1|317
1649844600000|2022-04-13 10:10:00|2034.2|2031.2|2036|2033|2036.3|2033.3|2034.1|2031.1|158
1649844900000|2022-04-13 10:15:00|2036.3|2033.3|2035|2032|2036.3|2033.3|2033|2030|110
1649845200000|2022-04-13 10:20:00|2035.2|2032.2|2036|2033|2037.3|2034.3|2035|2032|254
1649845500000|2022-04-13 10:25:00|2036.2|2033.2|2034|2031|2036.2|2033.2|2033|2030|824
1649845800000|2022-04-13 10:30:00|2033.7|2030.7|2034|2031|2034.2|2031.2|2033|2030|114
1649846100000|2022-04-13 10:35:00|2033|2030|2031|2028|2033|2030|2031|2028|232
1649846400000|2022-04-13 10:40:00|2031.2|2028.2|2031.2|2028.2|2031.3|2028.3|2030.7|2027.7|57
1649846700000|2022-04-13 10:45:00|2031|2028|2030.3|2027.3|2031.3|2028.3|2030.3|2027.3|245
1649847000000|2022-04-13 10:50:00|2029.9|2026.9|2030|2027|2030.2|2027.2|2027.5|2024.5|101
1649847300000|2022-04-13 10:55:00|2029.2|2026.2|2028.3|2025.3|2030|2027|2028|2025|203
1649847600000|2022-04-13 11:00:00|2028|2025|2029.7|2026.7|2029.7|2026.7|2028|2025|92
1649847900000|2022-04-13 11:05:00|2030|2027|2031.3|2028.3|2031.3|2028.3|2029.7|2026.7|72
1649848200000|2022-04-13 11:10:00|2030.7|2027.7|2032.3|2029.3|2032.3|2029.3|2030.7|2027.7|109
1649848500000|2022-04-13 11:15:00|2033.3|2030.3|2033.3|2030.3|2033.3|2030.3|2033.3|2030.3|384
1649848800000|2022-04-13 11:20:00|2034|2031|2036.3|2033.3|2036.3|2033.3|2033.3|2030.3|200
1649849100000|2022-04-13 11:25:00|2035|2032|2035|2032|2036.6|2033.6|2034|2031|193
1649849400000|2022-04-13 11:30:00|2035.6|2032.6|2035.1|2032.1|2035.6|2032.6|2035|2032|58
1649849700000|2022-04-13 11:35:00|2035|2032|2033|2030|2035.1|2032.1|2032|2029|83
1649850000000|2022-04-13 11:40:00|2032.9|2029.9|2031|2028|2033|2030|2031|2028|84
1649850300000|2022-04-13 11:45:00|2030.6|2027.6|2030|2027|2031|2028|2029|2026|114
1649850600000|2022-04-13 11:50:00|2029|2026|2030|2027|2032.3|2029.3|2028|2025|658
1649850900000|2022-04-13 11:55:00|2030.1|2027.1|2031.3|2028.3|2032|2029|2030|2027|126
1649851200000|2022-04-13 12:00:00|2031.1|2028.1|2032|2029|2035.3|2032.3|2031.1|2028.1|867
1649851500000|2022-04-13 12:05:00|2033|2030|2030|2027|2033|2030|2030|2027|134
1649851800000|2022-04-13 12:10:00|2031.1|2028.1|2034|2031|2036|2033|2031|2028|1015
1649852100000|2022-04-13 12:15:00|2033|2030|2035.1|2032.1|2037|2034|2033|2030|260
1649852400000|2022-04-13 12:20:00|2035.5|2032.5|2036|2033|2036|2033|2035|2032|125
1649852700000|2022-04-13 12:25:00|2035.2|2032.2|2032.8|2029.8|2036|2033|2032.8|2029.8|955
1649853000000|2022-04-13 12:30:00|2032.7|2029.7|2030.9|2027.9|2034.8|2031.8|2029.9|2026.9|588
1649853300000|2022-04-13 12:35:00|2030.8|2027.8|2031.8|2028.8|2031.8|2028.8|2029.8|2026.8|315
1649853600000|2022-04-13 12:40:00|2032.2|2029.2|2041|2038|2041|2038|2032.2|2029.2|462
1649853900000|2022-04-13 12:45:00|2040.8|2037.8|2039.8|2036.8|2041|2038|2038.6|2035.6|368
1649854200000|2022-04-13 12:50:00|2040.4|2037.4|2040.9|2037.9|2041.8|2038.8|2037.3|2034.3|355
1649854500000|2022-04-13 12:55:00|2040.8|2037.8|2046.4|2043.4|2048.9|2045.9|2040.8|2037.8|661
1649854800000|2022-04-13 13:00:00|2046.8|2043.8|2044.8|2041.8|2047.8|2044.8|2044.8|2041.8|553
1649855100000|2022-04-13 13:05:00|2044.6|2041.6|2037.8|2034.8|2044.6|2041.6|2037.8|2034.8|806
1649855400000|2022-04-13 13:10:00|2038.6|2035.6|2036.8|2033.8|2038.7|2035.7|2034.6|2031.6|450
1649855700000|2022-04-13 13:15:00|2036.7|2033.7|2034.7|2031.7|2036.8|2033.8|2032.6|2029.6|276
1649856000000|2022-04-13 13:20:00|2034.8|2031.8|2037.6|2034.6|2037.7|2034.7|2034.8|2031.8|337
1649856300000|2022-04-13 13:25:00|2036.6|2033.6|2033.8|2030.8|2038.6|2035.6|2033.6|2030.6|4152
1649856600000|2022-04-13 13:30:00|2033.6|2030.6|2036.2|2033.2|2037.8|2034.8|2032.8|2029.8|518
1649856900000|2022-04-13 13:35:00|2036.6|2033.6|2031.6|2028.6|2036.7|2033.7|2031.6|2028.6|1521
1649857200000|2022-04-13 13:40:00|2031|2028|2027.4|2024.4|2031.6|2028.6|2026.6|2023.6|1397
1649857500000|2022-04-13 13:45:00|2026.6|2023.6|2025.2|2022.2|2027.6|2024.6|2020.6|2017.6|2566
1649857800000|2022-04-13 13:50:00|2025.1|2022.1|2019.2|2016.2|2026.2|2023.2|2019.2|2016.2|4056
1649858100000|2022-04-13 13:55:00|2018.7|2015.7|2022|2019|2022|2019|2018.2|2015.2|1890
1649858400000|2022-04-13 14:00:00|2019.6|2016.6|2019.2|2016.2|2022|2019|2019|2016|1786
1649858700000|2022-04-13 14:05:00|2019.4|2016.4|2024.4|2021.4|2026.4|2023.4|2019.4|2016.4|431
1649859000000|2022-04-13 14:10:00|2024.8|2021.8|2020.8|2017.8|2025.2|2022.2|2020.8|2017.8|1453
1649859300000|2022-04-13 14:15:00|2021.6|2018.6|2024.8|2021.8|2024.8|2021.8|2020.8|2017.8|387
1649859600000|2022-04-13 14:20:00|2024.6|2021.6|2023.8|2020.8|2024.8|2021.8|2022.6|2019.6|415
1649859900000|2022-04-13 14:25:00|2024.2|2021.2|2024.5|2021.5|2024.8|2021.8|2021.4|2018.4|643
1649860200000|2022-04-13 14:30:00|2024.4|2021.4|2019.4|2016.4|2024.4|2021.4|2017.4|2014.4|580
1649860500000|2022-04-13 14:35:00|2019|2016|2017.6|2014.6|2020.5|2017.5|2014.6|2011.6|1144
1649860800000|2022-04-13 14:40:00|2017.4|2014.4|2013.4|2010.4|2018.4|2015.4|2012.6|2009.6|274
1649861100000|2022-04-13 14:45:00|2013|2010|2010.5|2007.5|2014|2011|2010.5|2007.5|402
1649861400000|2022-04-13 14:50:00|2010.4|2007.4|2015.6|2012.6|2015.6|2012.6|2010.4|2007.4|532
1649861700000|2022-04-13 14:55:00|2014.6|2011.6|2016.6|2013.6|2018.8|2015.8|2014.6|2011.6|497
1649862000000|2022-04-13 15:00:00|2015.6|2012.6|2013.7|2010.7|2016.2|2013.2|2011.8|2008.8|496
1649862300000|2022-04-13 15:05:00|2013.8|2010.8|2013.4|2010.4|2015.4|2012.4|2013|2010|223
1649862600000|2022-04-13 15:10:00|2013|2010|2010.5|2007.5|2013|2010|2008.6|2005.6|332
1649862900000|2022-04-13 15:15:00|2010.4|2007.4|2009.5|2006.5|2013|2010|2008|2005|417
1649863200000|2022-04-13 15:20:00|2009.4|2006.4|2009.6|2006.6|2011.4|2008.4|2009.4|2006.4|288
1649863500000|2022-04-13 15:25:00|2010|2007|2006.6|2003.6|2010|2007|2005.5|2002.5|435
1649863800000|2022-04-13 15:30:00|2006.5|2003.5|2004.4|2001.4|2006.5|2003.5|2002.4|1999.4|469
1649864100000|2022-04-13 15:35:00|2003.6|2000.6|2009|2006|2009.6|2006.6|2003|2000|459
1649864400000|2022-04-13 15:40:00|2009.4|2006.4|2006.2|2003.2|2009.4|2006.4|2005.2|2002.2|852
1649864700000|2022-04-13 15:45:00|2005.4|2002.4|2006.2|2003.2|2006.2|2003.2|2004.4|2001.4|409
1649865000000|2022-04-13 15:50:00|2005.8|2002.8|2008.4|2005.4|2010.2|2007.2|2005.2|2002.2|678
1649865300000|2022-04-13 15:55:00|2009.6|2006.6|2009|2006|2010.6|2007.6|2008.6|2005.6|363
1649865600000|2022-04-13 16:00:00|2009.4|2006.4|2005.4|2002.4|2009.6|2006.6|2005.4|2002.4|257
1649865900000|2022-04-13 16:05:00|2004.4|2001.4|2005.3|2002.3|2005.4|2002.4|2003.5|2000.5|593
1649866200000|2022-04-13 16:10:00|2005.2|2002.2|2004.3|2001.3|2006.2|2003.2|2004.2|2001.2|235
1649866500000|2022-04-13 16:15:00|2004.4|2001.4|2006.3|2003.3|2006.4|2003.4|2004.2|2001.2|576
1649866800000|2022-04-13 16:20:00|2006.4|2003.4|2007.2|2004.2|2008.2|2005.2|2006.2|2003.2|209
1649867100000|2022-04-13 16:25:00|2007.4|2004.4|2010.4|2007.4|2010.4|2007.4|2007.4|2004.4|964
1649867400000|2022-04-13 16:30:00|2010.8|2007.8|2011.2|2008.2|2011.4|2008.4|2010.2|2007.2|335
1649867700000|2022-04-13 16:35:00|2010.8|2007.8|2012.2|2009.2|2012.2|2009.2|2010.2|2007.2|361
1649868000000|2022-04-13 16:40:00|2011.2|2008.2|2012|2009|2013.2|2010.2|2010.2|2007.2|2370
1649868300000|2022-04-13 16:45:00|2011.2|2008.2|2011.4|2008.4|2013.4|2010.4|2011.2|2008.2|1132
1649868600000|2022-04-13 16:50:00|2011.8|2008.8|2010.2|2007.2|2014.2|2011.2|2010.2|2007.2|7042
1649868900000|2022-04-13 16:55:00|2010.1|2007.1|2011.3|2008.3|2012.3|2009.3|2009.2|2006.2|1723
1649921400000|2022-04-14 07:30:00|2014.4|2011.4|2019.2|2016.2|2019.4|2016.4|2013.4|2010.4|488
1649921700000|2022-04-14 07:35:00|2019.3|2016.3|2017.4|2014.4|2019.4|2016.4|2015.2|2012.2|274
1649922000000|2022-04-14 07:40:00|2018.2|2015.2|2017.2|2014.2|2018.3|2015.3|2016.2|2013.2|132
1649922300000|2022-04-14 07:45:00|2017.4|2014.4|2013.4|2010.4|2021.7|2018.7|2013.4|2010.4|597
1649922600000|2022-04-14 07:50:00|2015.2|2012.2|2019.2|2016.2|2019.2|2016.2|2014.2|2011.2|62
1649922900000|2022-04-14 07:55:00|2019.3|2016.3|2018.4|2015.4|2022.8|2019.8|2017.4|2014.4|277
1649923200000|2022-04-14 08:00:00|2018.3|2015.3|2019.2|2016.2|2019.4|2016.4|2018.3|2015.3|15
1649923500000|2022-04-14 08:05:00|2019.8|2016.8|2019.3|2016.3|2021.2|2018.2|2019.2|2016.2|51
1649923800000|2022-04-14 08:10:00|2019.2|2016.2|2020.2|2017.2|2020.2|2017.2|2018.3|2015.3|20
1649924100000|2022-04-14 08:15:00|2020.4|2017.4|2021.2|2018.2|2021.3|2018.3|2020.2|2017.2|35
1649924400000|2022-04-14 08:20:00|2021.3|2018.3|2020.4|2017.4|2021.3|2018.3|2019.4|2016.4|67
1649924700000|2022-04-14 08:25:00|2021.4|2018.4|2020.4|2017.4|2021.4|2018.4|2020.3|2017.3|18
1649925000000|2022-04-14 08:30:00|2020.3|2017.3|2021.4|2018.4|2021.4|2018.4|2020.2|2017.2|36
1649925300000|2022-04-14 08:35:00|2021.3|2018.3|2019.4|2016.4|2021.3|2018.3|2019.4|2016.4|61
1649925600000|2022-04-14 08:40:00|2019.2|2016.2|2016.4|2013.4|2019.2|2016.2|2016.4|2013.4|33
1649925900000|2022-04-14 08:45:00|2016.2|2013.2|2015.3|2012.3|2016.2|2013.2|2015.2|2012.2|90
1649926200000|2022-04-14 08:50:00|2015.4|2012.4|2017.2|2014.2|2018.3|2015.3|2015.3|2012.3|31
1649926500000|2022-04-14 08:55:00|2017.3|2014.3|2017.2|2014.2|2017.4|2014.4|2017.2|2014.2|55
1649926800000|2022-04-14 09:00:00|2017.3|2014.3|2017.3|2014.3|2018.2|2015.2|2017.2|2014.2|11
1649927100000|2022-04-14 09:05:00|2017.4|2014.4|2019.2|2016.2|2019.4|2016.4|2017.4|2014.4|125
1649927400000|2022-04-14 09:10:00|2018.8|2015.8|2021.3|2018.3|2021.3|2018.3|2017.4|2014.4|52
1649927700000|2022-04-14 09:15:00|2021.2|2018.2|2021.4|2018.4|2021.4|2018.4|2019.4|2016.4|78
1649928000000|2022-04-14 09:20:00|2021.3|2018.3|2021.3|2018.3|2021.4|2018.4|2021.2|2018.2|34
1649928300000|2022-04-14 09:25:00|2021.2|2018.2|2021.2|2018.2|2021.3|2018.3|2021.2|2018.2|205
1649928600000|2022-04-14 09:30:00|2021.1|2018.1|2024.2|2021.2|2024.2|2021.2|2021.1|2018.1|128
1649928900000|2022-04-14 09:35:00|2023.2|2020.2|2023.2|2020.2|2024.2|2021.2|2022.2|2019.2|17
1649929200000|2022-04-14 09:40:00|2024.2|2021.2|2024.2|2021.2|2024.2|2021.2|2024.2|2021.2|29
1649929500000|2022-04-14 09:45:00|2023.6|2020.6|2023.2|2020.2|2024.2|2021.2|2022.2|2019.2|612
1649929800000|2022-04-14 09:50:00|2022.8|2019.8|2026.8|2023.8|2026.8|2023.8|2022.8|2019.8|505
1649930100000|2022-04-14 09:55:00|2026.7|2023.7|2024.7|2021.7|2026.7|2023.7|2024.7|2021.7|99
1649930400000|2022-04-14 10:00:00|2024.6|2021.6|2031|2028|2032|2029|2023.6|2020.6|551
1649930700000|2022-04-14 10:05:00|2030.8|2027.8|2030.6|2027.6|2031|2028|2028.6|2025.6|186
1649931000000|2022-04-14 10:10:00|2029.6|2026.6|2030.4|2027.4|2030.4|2027.4|2028|2025|361
1649931300000|2022-04-14 10:15:00|2030|2027|2031.6|2028.6|2031.6|2028.6|2030|2027|101
1649931600000|2022-04-14 10:20:00|2030.6|2027.6|2030.4|2027.4|2030.7|2027.7|2028.6|2025.6|125
1649931900000|2022-04-14 10:25:00|2030|2027|2028.4|2025.4|2030.4|2027.4|2027.6|2024.6|24
1649932200000|2022-04-14 10:30:00|2028.5|2025.5|2030.5|2027.5|2031.5|2028.5|2028.5|2025.5|74
1649932500000|2022-04-14 10:35:00|2030.9|2027.9|2029.6|2026.6|2030.9|2027.9|2029.6|2026.6|8
1649932800000|2022-04-14 10:40:00|2030|2027|2028.6|2025.6|2030.6|2027.6|2028.6|2025.6|56
1649933100000|2022-04-14 10:45:00|2028.7|2025.7|2029.6|2026.6|2029.6|2026.6|2028.6|2025.6|23
1649933400000|2022-04-14 10:50:00|2029.8|2026.8|2027.6|2024.6|2030.6|2027.6|2027.6|2024.6|20
1649933700000|2022-04-14 10:55:00|2026.8|2023.8|2026.6|2023.6|2026.8|2023.8|2025.7|2022.7|142
1649934000000|2022-04-14 11:00:00|2024.7|2021.7|2021.6|2018.6|2024.7|2021.7|2021.6|2018.6|90
1649934300000|2022-04-14 11:05:00|2021.7|2018.7|2022.7|2019.7|2022.8|2019.8|2021.7|2018.7|122
1649934600000|2022-04-14 11:10:00|2022.6|2019.6|2022.6|2019.6|2023.6|2020.6|2021.6|2018.6|22
1649934900000|2022-04-14 11:15:00|2022.7|2019.7|2022.6|2019.6|2023.6|2020.6|2021.7|2018.7|34
1649935200000|2022-04-14 11:20:00|2022.7|2019.7|2021.6|2018.6|2022.7|2019.7|2019.6|2016.6|52
1649935500000|2022-04-14 11:25:00|2020.7|2017.7|2019.6|2016.6|2021.6|2018.6|2019.6|2016.6|152
1649935800000|2022-04-14 11:30:00|2019.7|2016.7|2021.2|2018.2|2021.6|2018.6|2019.6|2016.6|58
1649936100000|2022-04-14 11:35:00|2021.5|2018.5|2022.6|2019.6|2022.6|2019.6|2020.7|2017.7|36
1649936400000|2022-04-14 11:40:00|2021.8|2018.8|2027|2024|2027.1|2024.1|2021.8|2018.8|724
1649936700000|2022-04-14 11:45:00|2026.6|2023.6|2023|2020|2026.6|2023.6|2022.9|2019.9|109
1649937000000|2022-04-14 11:50:00|2023.8|2020.8|2024.4|2021.4|2025.8|2022.8|2023.8|2020.8|18
1649937300000|2022-04-14 11:55:00|2024.8|2021.8|2024|2021|2025.8|2022.8|2023|2020|93
1649937600000|2022-04-14 12:00:00|2024.9|2021.9|2026.9|2023.9|2029.8|2026.8|2022.8|2019.8|301
1649937900000|2022-04-14 12:05:00|2027|2024|2025.9|2022.9|2029.3|2026.3|2025|2022|67
1649938200000|2022-04-14 12:10:00|2026.4|2023.4|2027.8|2024.8|2028.8|2025.8|2026.4|2023.4|168
1649938500000|2022-04-14 12:15:00|2027|2024|2026|2023|2027|2024|2025|2022|111
1649938800000|2022-04-14 12:20:00|2026.1|2023.1|2027|2024|2027|2024|2024|2021|59
1649939100000|2022-04-14 12:25:00|2026|2023|2021.8|2018.8|2026|2023|2021.8|2018.8|248
1649939400000|2022-04-14 12:30:00|2020.8|2017.8|2019.8|2016.8|2021.8|2018.8|2019.8|2016.8|52
1649939700000|2022-04-14 12:35:00|2019.9|2016.9|2019|2016|2020.8|2017.8|2018|2015|1087
1649940000000|2022-04-14 12:40:00|2018.5|2015.5|2019.6|2016.6|2021|2018|2018.5|2015.5|228
1649940300000|2022-04-14 12:45:00|2020|2017|2014.9|2011.9|2023.8|2020.8|2013.8|2010.8|235
1649940600000|2022-04-14 12:50:00|2014.8|2011.8|2016|2013|2016|2013|2014|2011|1186
1649940900000|2022-04-14 12:55:00|2015.6|2012.6|2014.2|2011.2|2016|2013|2013.8|2010.8|690
1649941200000|2022-04-14 13:00:00|2013.8|2010.8|2015.2|2012.2|2015.6|2012.6|2013.8|2010.8|80
1649941500000|2022-04-14 13:05:00|2015.1|2012.1|2017.9|2014.9|2017.9|2014.9|2014.8|2011.8|282
1649941800000|2022-04-14 13:10:00|2017.8|2014.8|2014|2011|2017.8|2014.8|2014|2011|114
1649942100000|2022-04-14 13:15:00|2015|2012|2015.5|2012.5|2016|2013|2014.4|2011.4|56
1649942400000|2022-04-14 13:20:00|2015.4|2012.4|2015.8|2012.8|2017|2014|2014.8|2011.8|126
1649942700000|2022-04-14 13:25:00|2015.9|2012.9|2017.9|2014.9|2018|2015|2015.8|2012.8|663
1649943000000|2022-04-14 13:30:00|2018|2015|2018|2015|2021|2018|2015|2012|413
1649943300000|2022-04-14 13:35:00|2017.6|2014.6|2015.1|2012.1|2019|2016|2015|2012|282
1649943600000|2022-04-14 13:40:00|2015.6|2012.6|2016|2013|2016.5|2013.5|2015.1|2012.1|116
1649943900000|2022-04-14 13:45:00|2015|2012|2013|2010|2016|2013|2012.1|2009.1|485
1649944200000|2022-04-14 13:50:00|2012.5|2009.5|2013.1|2010.1|2015|2012|2012.1|2009.1|211
1649944500000|2022-04-14 13:55:00|2014.1|2011.1|2011.1|2008.1|2018|2015|2011.1|2008.1|344
1649944800000|2022-04-14 14:00:00|2011|2008|2009|2006|2012.1|2009.1|2009|2006|690
1649945100000|2022-04-14 14:05:00|2008.1|2005.1|2011|2008|2011|2008|2005|2002|1065
1649945400000|2022-04-14 14:10:00|2011.8|2008.8|2009.1|2006.1|2012|2009|2009.1|2006.1|132
1649945700000|2022-04-14 14:15:00|2009|2006|2006|2003|2009|2006|2003.1|2000.1|391
1649946000000|2022-04-14 14:20:00|2006.1|2003.1|2006|2003|2008|2005|2005.1|2002.1|578
1649946300000|2022-04-14 14:25:00|2005.1|2002.1|2004.8|2001.8|2006.8|2003.8|2001.8|1998.8|1543
1649946600000|2022-04-14 14:30:00|2004.4|2001.4|2007.8|2004.8|2008|2005|2004|2001|246
1649946900000|2022-04-14 14:35:00|2006.8|2003.8|2005.8|2002.8|2006.8|2003.8|2003|2000|399
1649947200000|2022-04-14 14:40:00|2004.9|2001.9|2008.2|2005.2|2009.6|2006.6|2004.8|2001.8|287
1649947500000|2022-04-14 14:45:00|2008.6|2005.6|2008.2|2005.2|2009.6|2006.6|2006.6|2003.6|130
1649947800000|2022-04-14 14:50:00|2007.8|2004.8|2006.6|2003.6|2007.8|2004.8|2005.2|2002.2|429
1649948100000|2022-04-14 14:55:00|2005.6|2002.6|2006.6|2003.6|2007.6|2004.6|2005.6|2002.6|171
1649948400000|2022-04-14 15:00:00|2005.7|2002.7|1996.6|1993.6|2005.7|2002.7|1996.6|1993.6|871
1649948700000|2022-04-14 15:05:00|1996.7|1993.7|1996.6|1993.6|1997.6|1994.6|1994.8|1991.8|394
1649949000000|2022-04-14 15:10:00|1995.8|1992.8|1990.8|1987.8|1996.6|1993.6|1990.2|1987.2|306
1649949300000|2022-04-14 15:15:00|1990.7|1987.7|1992.8|1989.8|1993.6|1990.6|1989.7|1986.7|459
1649949600000|2022-04-14 15:20:00|1991.9|1988.9|1995.4|1992.4|1995.9|1992.9|1990.8|1987.8|385
1649949900000|2022-04-14 15:25:00|1994.9|1991.9|1993.7|1990.7|1995.9|1992.9|1992.6|1989.6|281
1649950200000|2022-04-14 15:30:00|1993.8|1990.8|1993.8|1990.8|1994.7|1991.7|1991.8|1988.8|158
1649950500000|2022-04-14 15:35:00|1993.9|1990.9|1995.6|1992.6|1997.6|1994.6|1993.9|1990.9|129
1649950800000|2022-04-14 15:40:00|1994.8|1991.8|1992.6|1989.6|1994.8|1991.8|1992.6|1989.6|143
1649951100000|2022-04-14 15:45:00|1993.2|1990.2|1989.8|1986.8|1995.6|1992.6|1989.8|1986.8|345
1649951400000|2022-04-14 15:50:00|1989.9|1986.9|1996.2|1993.2|1996.8|1993.8|1989.9|1986.9|230
1649951700000|2022-04-14 15:55:00|1996.6|1993.6|1998.6|1995.6|1998.6|1995.6|1995.7|1992.7|137
1649952000000|2022-04-14 16:00:00|1998.8|1995.8|1996.7|1993.7|1998.8|1995.8|1994.6|1991.6|306
1649952300000|2022-04-14 16:05:00|1996.8|1993.8|1996.6|1993.6|1997.8|1994.8|1995.7|1992.7|216
1649952600000|2022-04-14 16:10:00|1996.4|1993.4|1998.5|1995.5|1999.5|1996.5|1995.5|1992.5|553
1649952900000|2022-04-14 16:15:00|1998.6|1995.6|1996.4|1993.4|1998.6|1995.6|1996.4|1993.4|130
1649953200000|2022-04-14 16:20:00|1995.5|1992.5|1999.4|1996.4|1999.4|1996.4|1994.5|1991.5|209
1649953500000|2022-04-14 16:25:00|1998.5|1995.5|1998.4|1995.4|1998.5|1995.5|1998.4|1995.4|119
1649953800000|2022-04-14 16:30:00|1997.4|1994.4|1997.5|1994.5|1997.6|1994.6|1996.5|1993.5|172
1649954100000|2022-04-14 16:35:00|1997.6|1994.6|1996.6|1993.6|1997.6|1994.6|1996.6|1993.6|194
1649954400000|2022-04-14 16:40:00|1997.6|1994.6|1999.6|1996.6|1999.6|1996.6|1997.3|1994.3|274
1649954700000|2022-04-14 16:45:00|1999.9|1996.9|2000.8|1997.8|2002.8|1999.8|1999.7|1996.7|331
1649955000000|2022-04-14 16:50:00|2000.7|1997.7|2005.4|2002.4|2006.8|2003.8|1999.6|1996.6|3145
1649955300000|2022-04-14 16:55:00|2005.6|2002.6|2011.4|2008.4|2011.9|2008.9|2005.6|2002.6|1520
1650281400000|2022-04-18 11:30:00|2009.1|2006.1|2006.3|2003.3|2010.6|2007.6|2002.8|1999.8|748
1650281700000|2022-04-18 11:35:00|2006.8|2003.8|2006.7|2003.7|2007.2|2004.2|2002.8|1999.8|197
1650282000000|2022-04-18 11:40:00|2006.8|2003.8|2003.8|2000.8|2006.8|2003.8|2001.9|1998.9|239
1650282300000|2022-04-18 11:45:00|2004.8|2001.8|2005.8|2002.8|2006.8|2003.8|2003.8|2000.8|39
1650282600000|2022-04-18 11:50:00|2006.8|2003.8|2008.6|2005.6|2008.7|2005.7|2006.6|2003.6|89
1650282900000|2022-04-18 11:55:00|2007.8|2004.8|1997.8|1994.8|2007.8|2004.8|1997.8|1994.8|143
1650283200000|2022-04-18 12:00:00|1997.6|1994.6|2007.8|2004.8|2009.8|2006.8|1997.6|1994.6|265
1650283500000|2022-04-18 12:05:00|2006.8|2003.8|1999.9|1996.9|2006.8|2003.8|1996.8|1993.8|382
1650283800000|2022-04-18 12:10:00|1999.8|1996.8|1999.9|1996.9|2001.9|1998.9|1995.9|1992.9|97
1650284100000|2022-04-18 12:15:00|1999.8|1996.8|1999.8|1996.8|1999.9|1996.9|1997|1994|68
1650284400000|2022-04-18 12:20:00|1999.9|1996.9|1999.6|1996.6|2001.7|1998.7|1997.9|1994.9|323
1650284700000|2022-04-18 12:25:00|2000.6|1997.6|1999.5|1996.5|2000.6|1997.6|1998.6|1995.6|198
1650285000000|2022-04-18 12:30:00|1999.6|1996.6|2001.5|1998.5|2002.5|1999.5|1999.5|1996.5|133
1650285300000|2022-04-18 12:35:00|2001.6|1998.6|1998.6|1995.6|2002.5|1999.5|1998.6|1995.6|70
1650285600000|2022-04-18 12:40:00|1999.5|1996.5|2001.6|1998.6|2001.6|1998.6|1998.6|1995.6|123
1650285900000|2022-04-18 12:45:00|2001.5|1998.5|2002.5|1999.5|2002.5|1999.5|2000.6|1997.6|172
1650286200000|2022-04-18 12:50:00|2002.4|1999.4|1999.6|1996.6|2002.4|1999.4|1999.6|1996.6|50
1650286500000|2022-04-18 12:55:00|2000.6|1997.6|2002.5|1999.5|2002.5|1999.5|1999.6|1996.6|27
1650286800000|2022-04-18 13:00:00|2001.6|1998.6|2002.5|1999.5|2002.5|1999.5|2000.6|1997.6|186
1650287100000|2022-04-18 13:05:00|2001.6|1998.6|2004.6|2001.6|2004.6|2001.6|2001.5|1998.5|149
1650287400000|2022-04-18 13:10:00|2005.5|2002.5|2004.5|2001.5|2006.6|2003.6|2002.6|1999.6|133
1650287700000|2022-04-18 13:15:00|2003.6|2000.6|1998.6|1995.6|2003.6|2000.6|1998.6|1995.6|120
1650288000000|2022-04-18 13:20:00|1998.5|1995.5|1998.6|1995.6|1999.6|1996.6|1996.5|1993.5|318
1650288300000|2022-04-18 13:25:00|1998.5|1995.5|2000.5|1997.5|2001.5|1998.5|1997.5|1994.5|486
1650288600000|2022-04-18 13:30:00|2000.6|1997.6|2002.7|1999.7|2003.7|2000.7|1998.6|1995.6|417
1650288900000|2022-04-18 13:35:00|2003.7|2000.7|2008.7|2005.7|2009.6|2006.6|2001.7|1998.7|476
1650289200000|2022-04-18 13:40:00|2009.7|2006.7|2008.6|2005.6|2010.6|2007.6|2007.6|2004.6|424
1650289500000|2022-04-18 13:45:00|2009.6|2006.6|2012.5|2009.5|2012.5|2009.5|2009.6|2006.6|407
1650289800000|2022-04-18 13:50:00|2011.5|2008.5|2012.6|2009.6|2013.5|2010.5|2010.6|2007.6|888
1650290100000|2022-04-18 13:55:00|2013.5|2010.5|2014.9|2011.9|2015.7|2012.7|2012.6|2009.6|641
1650290400000|2022-04-18 14:00:00|2015.7|2012.7|2014.6|2011.6|2016.6|2013.6|2014.6|2011.6|225
1650290700000|2022-04-18 14:05:00|2014.7|2011.7|2011.7|2008.7|2016.6|2013.6|2011.7|2008.7|121
1650291000000|2022-04-18 14:10:00|2010.7|2007.7|2014.7|2011.7|2014.7|2011.7|2009.7|2006.7|134
1650291300000|2022-04-18 14:15:00|2013.2|2010.2|2009.7|2006.7|2015.7|2012.7|2009.1|2006.1|235
1650291600000|2022-04-18 14:20:00|2009.6|2006.6|2002.5|1999.5|2009.7|2006.7|2002.5|1999.5|699
1650291900000|2022-04-18 14:25:00|2002|1999|2004.6|2001.6|2006.6|2003.6|2001.5|1998.5|658
1650292200000|2022-04-18 14:30:00|2005.5|2002.5|2005.6|2002.6|2006.6|2003.6|2005.5|2002.5|178
1650292500000|2022-04-18 14:35:00|2005.5|2002.5|2003.6|2000.6|2006.6|2003.6|2002.7|1999.7|394
1650292800000|2022-04-18 14:40:00|2002.7|1999.7|2000.6|1997.6|2003.6|2000.6|2000.6|1997.6|207
1650293100000|2022-04-18 14:45:00|1999.6|1996.6|2000.6|1997.6|2000.6|1997.6|1999.6|1996.6|219
1650293400000|2022-04-18 14:50:00|2000.5|1997.5|1998.7|1995.7|2000.5|1997.5|1998.6|1995.6|369
1650293700000|2022-04-18 14:55:00|1999.2|1996.2|2003.6|2000.6|2003.7|2000.7|1997.7|1994.7|103
1650294000000|2022-04-18 15:00:00|2003.2|2000.2|2004.6|2001.6|2004.6|2001.6|2002.7|1999.7|58
1650294300000|2022-04-18 15:05:00|2004.7|2001.7|2004.2|2001.2|2005.6|2002.6|2002.6|1999.6|113
1650294600000|2022-04-18 15:10:00|2004.6|2001.6|2004.6|2001.6|2004.6|2001.6|2001.7|1998.7|260
1650294900000|2022-04-18 15:15:00|2005.2|2002.2|2001.7|1998.7|2005.6|2002.6|2001.7|1998.7|224
1650295200000|2022-04-18 15:20:00|2001.3|1998.3|2003.7|2000.7|2003.7|2000.7|2001.3|1998.3|301
1650295500000|2022-04-18 15:25:00|2003.6|2000.6|2002.7|1999.7|2005.6|2002.6|2002.2|1999.2|195
1650295800000|2022-04-18 15:30:00|2002.3|1999.3|2004.7|2001.7|2004.9|2001.9|2000.9|1997.9|250
1650296100000|2022-04-18 15:35:00|2003.9|2000.9|2002.9|1999.9|2004.7|2001.7|2002.9|1999.9|20
1650296400000|2022-04-18 15:40:00|2001.9|1998.9|2007.7|2004.7|2008.3|2005.3|2001.9|1998.9|145
1650296700000|2022-04-18 15:45:00|2006.7|2003.7|2007.7|2004.7|2008.8|2005.8|2006.7|2003.7|139
1650297000000|2022-04-18 15:50:00|2007.8|2004.8|2007.7|2004.7|2008.7|2005.7|2007.7|2004.7|33
1650297300000|2022-04-18 15:55:00|2008.7|2005.7|2009.7|2006.7|2011.2|2008.2|2008.2|2005.2|197
1650297600000|2022-04-18 16:00:00|2009.6|2006.6|2009.7|2006.7|2010.7|2007.7|2008.6|2005.6|165
1650297900000|2022-04-18 16:05:00|2009.6|2006.6|2009.6|2006.6|2010.7|2007.7|2008.6|2005.6|245
1650298200000|2022-04-18 16:10:00|2009.7|2006.7|2013.1|2010.1|2013.6|2010.6|2007.7|2004.7|127
1650298500000|2022-04-18 16:15:00|2013.6|2010.6|2015.6|2012.6|2015.6|2012.6|2012.6|2009.6|255
1650298800000|2022-04-18 16:20:00|2015.5|2012.5|2013.7|2010.7|2015.6|2012.6|2012.7|2009.7|133
1650299100000|2022-04-18 16:25:00|2013.9|2010.9|2014.6|2011.6|2014.7|2011.7|2012.7|2009.7|139
1650299400000|2022-04-18 16:30:00|2013.7|2010.7|2013.7|2010.7|2015.6|2012.6|2013.6|2010.6|92
1650299700000|2022-04-18 16:35:00|2014.2|2011.2|2016.7|2013.7|2016.7|2013.7|2013.7|2010.7|293
1650300000000|2022-04-18 16:40:00|2016.3|2013.3|2019.7|2016.7|2020.7|2017.7|2015.9|2012.9|345
1650300300000|2022-04-18 16:45:00|2020.7|2017.7|2021.9|2018.9|2022.9|2019.9|2018.9|2015.9|562
1650300600000|2022-04-18 16:50:00|2022.9|2019.9|2020.9|2017.9|2027|2024|2020.9|2017.9|2335
1650300900000|2022-04-18 16:55:00|2020|2017|2020.7|2017.7|2020.9|2017.9|2018.9|2015.9|1301
1650353400000|2022-04-19 07:30:00|2012.2|2009.2|2007.7|2004.7|2017.7|2014.7|2007.6|2004.6|395
1650353700000|2022-04-19 07:35:00|2007.6|2004.6|2006.1|2003.1|2009.6|2006.6|2006.1|2003.1|39
1650354000000|2022-04-19 07:40:00|2005.7|2002.7|2003.7|2000.7|2005.7|2002.7|2003.6|2000.6|30
1650354300000|2022-04-19 07:45:00|2004.6|2001.6|2013.1|2010.1|2013.1|2010.1|2004.6|2001.6|435
1650354600000|2022-04-19 07:50:00|2013.6|2010.6|2008.7|2005.7|2013.6|2010.6|2008.7|2005.7|19
1650354900000|2022-04-19 07:55:00|2007.7|2004.7|2004.8|2001.8|2007.7|2004.7|2004.7|2001.7|33
1650355200000|2022-04-19 08:00:00|2005.7|2002.7|2006.7|2003.7|2007.2|2004.2|2005.7|2002.7|5
1650355500000|2022-04-19 08:05:00|2007.1|2004.1|2006.7|2003.7|2008.7|2005.7|2006.2|2003.2|12
1650355800000|2022-04-19 08:10:00|2006.8|2003.8|2004.8|2001.8|2006.8|2003.8|2003.7|2000.7|106
1650356100000|2022-04-19 08:15:00|2007.7|2004.7|2009.8|2006.8|2010.8|2007.8|2007.7|2004.7|138
1650356400000|2022-04-19 08:20:00|2010.2|2007.2|2010.8|2007.8|2010.8|2007.8|2009.8|2006.8|30
1650356700000|2022-04-19 08:25:00|2010.7|2007.7|2007.7|2004.7|2010.7|2007.7|2007.7|2004.7|36
1650357000000|2022-04-19 08:30:00|2006.8|2003.8|2009.9|2006.9|2010.8|2007.8|2006.8|2003.8|164
1650357300000|2022-04-19 08:35:00|2009.8|2006.8|2007.8|2004.8|2009.8|2006.8|2006.8|2003.8|24
1650357600000|2022-04-19 08:40:00|2008.7|2005.7|2010.9|2007.9|2011.3|2008.3|2008.7|2005.7|69
1650357900000|2022-04-19 08:45:00|2011.8|2008.8|2007.8|2004.8|2013.8|2010.8|2007.7|2004.7|55
1650358200000|2022-04-19 08:50:00|2007.7|2004.7|2007.8|2004.8|2008.8|2005.8|2006.8|2003.8|52
1650358500000|2022-04-19 08:55:00|2007.7|2004.7|2003.7|2000.7|2009.7|2006.7|2003.6|2000.6|206
1650358800000|2022-04-19 09:00:00|2003.6|2000.6|1998.7|1995.7|2003.6|2000.6|1996.7|1993.7|917
1650359100000|2022-04-19 09:05:00|1998.6|1995.6|1997.7|1994.7|1998.6|1995.6|1996.6|1993.6|101
1650359400000|2022-04-19 09:10:00|1997.6|1994.6|1997.7|1994.7|1998.7|1995.7|1996.7|1993.7|209
1650359700000|2022-04-19 09:15:00|1997.6|1994.6|1994.8|1991.8|1997.7|1994.7|1993.8|1990.8|47
1650360000000|2022-04-19 09:20:00|1995.7|1992.7|1995.8|1992.8|1995.8|1992.8|1993.8|1990.8|79
1650360300000|2022-04-19 09:25:00|1996.7|1993.7|1995.8|1992.8|1996.7|1993.7|1994.2|1991.2|86
1650360600000|2022-04-19 09:30:00|1996.2|1993.2|1994.8|1991.8|1997.7|1994.7|1994.8|1991.8|44
1650360900000|2022-04-19 09:35:00|1995.7|1992.7|1993.8|1990.8|1995.7|1992.7|1993.8|1990.8|38
1650361200000|2022-04-19 09:40:00|1994.7|1991.7|1995.8|1992.8|1996.7|1993.7|1994.7|1991.7|24
1650361500000|2022-04-19 09:45:00|1996.8|1993.8|1996.2|1993.2|1998.7|1995.7|1995.8|1992.8|26
1650361800000|2022-04-19 09:50:00|1995.8|1992.8|1995.6|1992.6|1995.8|1992.8|1994.7|1991.7|80
1650362100000|2022-04-19 09:55:00|1995.1|1992.1|1996.6|1993.6|1996.6|1993.6|1995.1|1992.1|26
1650362400000|2022-04-19 10:00:00|1996.8|1993.8|1996.7|1993.7|1999.6|1996.6|1996.6|1993.6|112
1650362700000|2022-04-19 10:05:00|1996.8|1993.8|1995.7|1992.7|1997.7|1994.7|1995.7|1992.7|58
1650363000000|2022-04-19 10:10:00|1996.5|1993.5|1995.6|1992.6|1996.5|1993.5|1995.5|1992.5|58
1650363300000|2022-04-19 10:15:00|1995.7|1992.7|1996.7|1993.7|1997.7|1994.7|1995.7|1992.7|68
1650363600000|2022-04-19 10:20:00|1995.7|1992.7|1995.7|1992.7|1996.7|1993.7|1994.8|1991.8|25
1650363900000|2022-04-19 10:25:00|1994.7|1991.7|1995.2|1992.2|1995.7|1992.7|1994.7|1991.7|34
1650364200000|2022-04-19 10:30:00|1995.7|1992.7|1995.7|1992.7|1995.7|1992.7|1994.2|1991.2|33
1650364500000|2022-04-19 10:35:00|1996.8|1993.8|1995.7|1992.7|1996.8|1993.8|1995.7|1992.7|25
1650364800000|2022-04-19 10:40:00|1995.8|1992.8|1995.8|1992.8|1997.8|1994.8|1995.8|1992.8|130
1650365100000|2022-04-19 10:45:00|1996.7|1993.7|1996.8|1993.8|1996.8|1993.8|1996.7|1993.7|378
1650365400000|2022-04-19 10:50:00|1996.7|1993.7|1995.8|1992.8|1996.7|1993.7|1994.8|1991.8|76
1650365700000|2022-04-19 10:55:00|1994.8|1991.8|1995.8|1992.8|1995.8|1992.8|1994.8|1991.8|30
1650366000000|2022-04-19 11:00:00|1995.3|1992.3|1994.8|1991.8|1995.8|1992.8|1993.8|1990.8|46
1650366300000|2022-04-19 11:05:00|1994.7|1991.7|1993.8|1990.8|1994.8|1991.8|1993.8|1990.8|242
1650366600000|2022-04-19 11:10:00|1994.2|1991.2|1988.9|1985.9|1994.2|1991.2|1988|1985|690
1650366900000|2022-04-19 11:15:00|1989.8|1986.8|1990.9|1987.9|1990.9|1987.9|1988.9|1985.9|11
1650367200000|2022-04-19 11:20:00|1991.4|1988.4|1992.9|1989.9|1992.9|1989.9|1991|1988|120
1650367500000|2022-04-19 11:25:00|1993.9|1990.9|1993.9|1990.9|1993.9|1990.9|1992.9|1989.9|37
1650367800000|2022-04-19 11:30:00|1993|1990|1992.9|1989.9|1993.9|1990.9|1991.9|1988.9|155
1650368100000|2022-04-19 11:35:00|1993|1990|1992.9|1989.9|1993|1990|1992.9|1989.9|177
1650368400000|2022-04-19 11:40:00|1993|1990|1992.9|1989.9|1994.9|1991.9|1992.9|1989.9|7
1650368700000|2022-04-19 11:45:00|||||||||24
1650369000000|2022-04-19 11:50:00|1993.9|1990.9|1992|1989|1993.9|1990.9|1991.9|1988.9|28
1650369300000|2022-04-19 11:55:00|1992.9|1989.9|1992.9|1989.9|1992.9|1989.9|1991.9|1988.9|28
1650369600000|2022-04-19 12:00:00|1993.9|1990.9|1986|1983|1993.9|1990.9|1985|1982|324
1650369900000|2022-04-19 12:05:00|1985.9|1982.9|1987|1984|1988|1985|1985|1982|852
1650370200000|2022-04-19 12:10:00|1986|1983|1985|1982|1987|1984|1984|1981|281
1650370500000|2022-04-19 12:15:00|1985.9|1982.9|1986|1983|1987.9|1984.9|1985.9|1982.9|219
1650370800000|2022-04-19 12:20:00|1985.9|1982.9|1985.9|1982.9|1986.9|1983.9|1985.9|1982.9|194
1650371100000|2022-04-19 12:25:00|1986.8|1983.8|1986.8|1983.8|1986.8|1983.8|1986.8|1983.8|179
1650371400000|2022-04-19 12:30:00|1987.8|1984.8|1987.9|1984.9|1987.9|1984.9|1987.8|1984.8|213
1650371700000|2022-04-19 12:35:00|1987.8|1984.8|1988.9|1985.9|1989|1986|1987.8|1984.8|485
1650372000000|2022-04-19 12:40:00|1989.9|1986.9|1990.3|1987.3|1990.9|1987.9|1988.9|1985.9|146
1650372300000|2022-04-19 12:45:00|1989.8|1986.8|1986.9|1983.9|1990.3|1987.3|1986.9|1983.9|194
1650372600000|2022-04-19 12:50:00|1986.8|1983.8|1984.3|1981.3|1986.8|1983.8|1983.9|1980.9|454
1650372900000|2022-04-19 12:55:00|1983.9|1980.9|1985.9|1982.9|1986.8|1983.8|1983.9|1980.9|136
1650373200000|2022-04-19 13:00:00|1985.8|1982.8|1985.8|1982.8|1985.8|1982.8|1984.9|1981.9|94
1650373500000|2022-04-19 13:05:00|1984.9|1981.9|1979.6|1976.6|1985.8|1982.8|1977.7|1974.7|866
1650373800000|2022-04-19 13:10:00|1979.7|1976.7|1980.8|1977.8|1982.8|1979.8|1979.7|1976.7|336
1650374100000|2022-04-19 13:15:00|1979.9|1976.9|1976.9|1973.9|1979.9|1976.9|1976.9|1973.9|219
1650374400000|2022-04-19 13:20:00|1976.8|1973.8|1977.8|1974.8|1977.8|1974.8|1976.8|1973.8|126
1650374700000|2022-04-19 13:25:00|1977.6|1974.6|1978.7|1975.7|1978.8|1975.8|1976.8|1973.8|61
1650375000000|2022-04-19 13:30:00|1978.6|1975.6|1980.8|1977.8|1980.8|1977.8|1976.8|1973.8|151
1650375300000|2022-04-19 13:35:00|1979.8|1976.8|1984.6|1981.6|1984.6|1981.6|1978.6|1975.6|536
1650375600000|2022-04-19 13:40:00|1985.1|1982.1|1984.8|1981.8|1985.6|1982.6|1983.6|1980.6|280
1650375900000|2022-04-19 13:45:00|1985.6|1982.6|1980.8|1977.8|1986.8|1983.8|1980.8|1977.8|147
1650376200000|2022-04-19 13:50:00|1981.7|1978.7|1985.6|1982.6|1985.6|1982.6|1981.7|1978.7|44
1650376500000|2022-04-19 13:55:00|1984.6|1981.6|1983.7|1980.7|1986.6|1983.6|1983.7|1980.7|112
1650376800000|2022-04-19 14:00:00|1983.6|1980.6|1980.3|1977.3|1983.7|1980.7|1979.9|1976.9|193
1650377100000|2022-04-19 14:05:00|1979.9|1976.9|1977.7|1974.7|1980.8|1977.8|1977.7|1974.7|135
1650377400000|2022-04-19 14:10:00|1978.2|1975.2|1977.7|1974.7|1979.7|1976.7|1977.6|1974.6|156
1650377700000|2022-04-19 14:15:00|1978.6|1975.6|1976.7|1973.7|1978.7|1975.7|1976.7|1973.7|219
1650378000000|2022-04-19 14:20:00|1975.9|1972.9|1971.7|1968.7|1975.9|1972.9|1971.7|1968.7|676
1650378300000|2022-04-19 14:25:00|1972.6|1969.6|1972.7|1969.7|1973.7|1970.7|1968.6|1965.6|1092
1650378600000|2022-04-19 14:30:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|362
1650378900000|2022-04-19 14:35:00|1971.2|1968.2|1969.9|1966.9|1972.7|1969.7|1969.9|1966.9|60
1650379200000|2022-04-19 14:40:00|1970.3|1967.3|1969.9|1966.9|1970.9|1967.9|1968.9|1965.9|204
1650379500000|2022-04-19 14:45:00|1970.7|1967.7|1968.9|1965.9|1970.8|1967.8|1967.9|1964.9|314
1650379800000|2022-04-19 14:50:00|1968.8|1965.8|1976.8|1973.8|1976.9|1973.9|1968.8|1965.8|115
1650380100000|2022-04-19 14:55:00|1975.9|1972.9|1973.7|1970.7|1976.9|1973.9|1973.7|1970.7|278
1650380400000|2022-04-19 15:00:00|1972.7|1969.7|1971.7|1968.7|1972.8|1969.8|1970.7|1967.7|197
1650380700000|2022-04-19 15:05:00|1970.8|1967.8|1970.8|1967.8|1971.7|1968.7|1970.8|1967.8|51
1650381000000|2022-04-19 15:10:00|1971.7|1968.7|1970.8|1967.8|1971.8|1968.8|1970.8|1967.8|71
1650381300000|2022-04-19 15:15:00|1971.8|1968.8|1973.7|1970.7|1974.7|1971.7|1970.8|1967.8|158
1650381600000|2022-04-19 15:20:00|1973.8|1970.8|1972.8|1969.8|1974.8|1971.8|1971.8|1968.8|57
1650381900000|2022-04-19 15:25:00|1972.7|1969.7|1972.7|1969.7|1974.7|1971.7|1971.7|1968.7|138
1650382200000|2022-04-19 15:30:00|1971.8|1968.8|1973.8|1970.8|1973.8|1970.8|1970.8|1967.8|105
1650382500000|2022-04-19 15:35:00|1974.7|1971.7|1973.8|1970.8|1974.8|1971.8|1972.8|1969.8|155
1650382800000|2022-04-19 15:40:00|1973.7|1970.7|1972.8|1969.8|1973.7|1970.7|1972.8|1969.8|113
1650383100000|2022-04-19 15:45:00|1973.8|1970.8|1973.8|1970.8|1974.8|1971.8|1973.7|1970.7|89
1650383400000|2022-04-19 15:50:00|1972.8|1969.8|1972.8|1969.8|1974.8|1971.8|1972.8|1969.8|31
1650383700000|2022-04-19 15:55:00|1972.7|1969.7|1971.7|1968.7|1973.6|1970.6|1971.6|1968.6|1336
1650384000000|2022-04-19 16:00:00|1971.6|1968.6|1968.7|1965.7|1971.6|1968.6|1968.7|1965.7|83
1650384300000|2022-04-19 16:05:00|1968.3|1965.3|1968.7|1965.7|1968.7|1965.7|1968.3|1965.3|120
1650384600000|2022-04-19 16:10:00|1969.6|1966.6|1969.7|1966.7|1970.6|1967.6|1968.7|1965.7|296
1650384900000|2022-04-19 16:15:00|1969.2|1966.2|1969.7|1966.7|1969.7|1966.7|1969.2|1966.2|35
1650385200000|2022-04-19 16:20:00|1970.2|1967.2|1969.7|1966.7|1970.2|1967.2|1969.7|1966.7|72
1650385500000|2022-04-19 16:25:00|1970.7|1967.7|1970.7|1967.7|1970.7|1967.7|1970.7|1967.7|69
1650385800000|2022-04-19 16:30:00|1970.6|1967.6|1969.7|1966.7|1970.6|1967.6|1969.7|1966.7|32
1650386100000|2022-04-19 16:35:00|1969.6|1966.6|1969.8|1966.8|1969.8|1966.8|1967.7|1964.7|142
1650386400000|2022-04-19 16:40:00|1970.8|1967.8|1970.8|1967.8|1970.8|1967.8|1968.8|1965.8|176
1650386700000|2022-04-19 16:45:00|1970.7|1967.7|1969.8|1966.8|1970.7|1967.7|1968.8|1965.8|94
1650387000000|2022-04-19 16:50:00|1969.7|1966.7|1970.6|1967.6|1970.6|1967.6|1967.7|1964.7|1160
1650387300000|2022-04-19 16:55:00|1970.7|1967.7|1967.8|1964.8|1971.7|1968.7|1966.8|1963.8|931
1650439800000|2022-04-20 07:30:00|1971.9|1968.9|1967.9|1964.9|1971.9|1968.9|1967.9|1964.9|222
1650440100000|2022-04-20 07:35:00|1966.8|1963.8|1966.8|1963.8|1967.8|1964.8|1965.8|1962.8|227
1650440400000|2022-04-20 07:40:00|1966.7|1963.7|1968.9|1965.9|1969.8|1966.8|1965.8|1962.8|167
1650440700000|2022-04-20 07:45:00|1969.9|1966.9|1968.8|1965.8|1971.9|1968.9|1968.8|1965.8|110
1650441000000|2022-04-20 07:50:00|1969.7|1966.7|1969.7|1966.7|1969.7|1966.7|1969.2|1966.2|66
1650441300000|2022-04-20 07:55:00|||||||||28
1650441600000|2022-04-20 08:00:00|1969.2|1966.2|1968.7|1965.7|1969.7|1966.7|1967.8|1964.8|71
1650441900000|2022-04-20 08:05:00|1967.8|1964.8|1964.8|1961.8|1967.8|1964.8|1964.8|1961.8|78
1650442200000|2022-04-20 08:10:00|1965.7|1962.7|1964.8|1961.8|1965.7|1962.7|1964.8|1961.8|60
1650442500000|2022-04-20 08:15:00|1965.8|1962.8|1966.8|1963.8|1966.8|1963.8|1965.8|1962.8|16
1650442800000|2022-04-20 08:20:00|1967.8|1964.8|1964.8|1961.8|1968.3|1965.3|1964.8|1961.8|23
1650443100000|2022-04-20 08:25:00|||||||||5
1650443400000|2022-04-20 08:30:00|1963.8|1960.8|1965.7|1962.7|1965.8|1962.8|1962.7|1959.7|142
1650443700000|2022-04-20 08:35:00|1965.2|1962.2|1964.7|1961.7|1966.6|1963.6|1963.7|1960.7|70
1650444000000|2022-04-20 08:40:00|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|13
1650444300000|2022-04-20 08:45:00|1963.8|1960.8|1964.7|1961.7|1964.7|1961.7|1963.8|1960.8|124
1650444600000|2022-04-20 08:50:00|1964.8|1961.8|1963.8|1960.8|1965.7|1962.7|1963.8|1960.8|65
1650444900000|2022-04-20 08:55:00|1963.7|1960.7|1964.7|1961.7|1964.7|1961.7|1963.7|1960.7|9
1650445200000|2022-04-20 09:00:00|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|1963.7|1960.7|75
1650445500000|2022-04-20 09:05:00|1964.7|1961.7|1964.8|1961.8|1965.7|1962.7|1964.7|1961.7|92
1650445800000|2022-04-20 09:10:00|1964.7|1961.7|1966.3|1963.3|1966.7|1963.7|1964.7|1961.7|35
1650446100000|2022-04-20 09:15:00|1965.8|1962.8|1965.7|1962.7|1968.7|1965.7|1964.8|1961.8|243
1650446400000|2022-04-20 09:20:00|1964.8|1961.8|1966.7|1963.7|1966.8|1963.8|1964.8|1961.8|3
1650446700000|2022-04-20 09:25:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1965.7|1962.7|23
1650447000000|2022-04-20 09:30:00|1966.8|1963.8|1966.7|1963.7|1967.3|1964.3|1966.7|1963.7|6
1650447300000|2022-04-20 09:35:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1966.7|1963.7|2
1650447600000|2022-04-20 09:40:00|1966.8|1963.8|1966.7|1963.7|1966.8|1963.8|1966.7|1963.7|1
1650447900000|2022-04-20 09:45:00|1965.8|1962.8|1966.8|1963.8|1966.8|1963.8|1965.8|1962.8|8
1650448200000|2022-04-20 09:50:00|1967.3|1964.3|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|4
1650448500000|2022-04-20 09:55:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.8|1963.8|24
1650448800000|2022-04-20 10:00:00|1966.9|1963.9|1965.8|1962.8|1967.8|1964.8|1965.8|1962.8|2
1650449100000|2022-04-20 10:05:00|1966.8|1963.8|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|7
1650449400000|2022-04-20 10:10:00|1967.8|1964.8|1967.8|1964.8|1968.2|1965.2|1967.7|1964.7|1
1650449700000|2022-04-20 10:15:00|1967.7|1964.7|1967.7|1964.7|1967.8|1964.8|1967.7|1964.7|4
1650450000000|2022-04-20 10:20:00|1967.8|1964.8|1966.8|1963.8|1968.3|1965.3|1966.8|1963.8|339
1650450300000|2022-04-20 10:25:00|1966.9|1963.9|1967.8|1964.8|1968.3|1965.3|1966.9|1963.9|1
1650450600000|2022-04-20 10:30:00|1967.7|1964.7|1966.8|1963.8|1967.7|1964.7|1966.8|1963.8|11
1650450900000|2022-04-20 10:35:00|1966.9|1963.9|1967.8|1964.8|1967.8|1964.8|1966.9|1963.9|1
1650451200000|2022-04-20 10:40:00|1966.8|1963.8|1967.8|1964.8|1967.8|1964.8|1966.8|1963.8|25
1650451500000|2022-04-20 10:45:00|1968.3|1965.3|1968.7|1965.7|1968.7|1965.7|1967.7|1964.7|563
1650451800000|2022-04-20 10:50:00|1967.8|1964.8|1966.8|1963.8|1967.8|1964.8|1966.8|1963.8|4
1650452100000|2022-04-20 10:55:00|1966.7|1963.7|1965.8|1962.8|1966.7|1963.7|1965.8|1962.8|3
1650452400000|2022-04-20 11:00:00|1965.7|1962.7|1967.7|1964.7|1967.7|1964.7|1965.7|1962.7|14
1650452700000|2022-04-20 11:05:00|1966.8|1963.8|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|16
1650453000000|2022-04-20 11:10:00|1966.8|1963.8|1966.8|1963.8|1967.3|1964.3|1966.7|1963.7|13
1650453300000|2022-04-20 11:15:00|1966.7|1963.7|1967.2|1964.2|1967.6|1964.6|1966.7|1963.7|5
1650453600000|2022-04-20 11:20:00|1966.7|1963.7|1967.7|1964.7|1967.7|1964.7|1966.7|1963.7|1
1650453900000|2022-04-20 11:25:00|1968.6|1965.6|1968.7|1965.7|1968.7|1965.7|1968.6|1965.6|115
1650454200000|2022-04-20 11:30:00|1968.6|1965.6|1967.7|1964.7|1969.6|1966.6|1967.7|1964.7|53
1650454500000|2022-04-20 11:35:00|1968.6|1965.6|1968.6|1965.6|1969.6|1966.6|1968.6|1965.6|56
1650454800000|2022-04-20 11:40:00|1968.7|1965.7|1968.1|1965.1|1969.6|1966.6|1967.6|1964.6|66
1650455100000|2022-04-20 11:45:00|1968.2|1965.2|1968.6|1965.6|1968.7|1965.7|1968.2|1965.2|37
1650455400000|2022-04-20 11:50:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.6|1965.6|129
1650455700000|2022-04-20 11:55:00|1969.6|1966.6|1968.7|1965.7|1969.6|1966.6|1968.7|1965.7|33
1650456000000|2022-04-20 12:00:00|1967.6|1964.6|1972.6|1969.6|1972.6|1969.6|1964.7|1961.7|210
1650456300000|2022-04-20 12:05:00|1971.7|1968.7|1976.7|1973.7|1977.6|1974.6|1971.7|1968.7|143
1650456600000|2022-04-20 12:10:00|1977.6|1974.6|1974.7|1971.7|1977.6|1974.6|1974.7|1971.7|59
1650456900000|2022-04-20 12:15:00|1975.6|1972.6|1975.7|1972.7|1976.7|1973.7|1974.7|1971.7|64
1650457200000|2022-04-20 12:20:00|1975.6|1972.6|1975.7|1972.7|1976.7|1973.7|1974.3|1971.3|117
1650457500000|2022-04-20 12:25:00|1974.7|1971.7|1975.7|1972.7|1976.7|1973.7|1974.7|1971.7|172
1650457800000|2022-04-20 12:30:00|1974.8|1971.8|1973.8|1970.8|1975.8|1972.8|1973.8|1970.8|44
1650458100000|2022-04-20 12:35:00|1974.3|1971.3|1974.8|1971.8|1974.8|1971.8|1973.8|1970.8|474
1650458400000|2022-04-20 12:40:00|1973.9|1970.9|1974.8|1971.8|1974.8|1971.8|1973.9|1970.9|11
1650458700000|2022-04-20 12:45:00|1975.8|1972.8|1975.8|1972.8|1975.8|1972.8|1974.8|1971.8|61
1650459000000|2022-04-20 12:50:00|1974.8|1971.8|1976.8|1973.8|1978.8|1975.8|1974.8|1971.8|830
1650459300000|2022-04-20 12:55:00|1976.9|1973.9|1974.8|1971.8|1977.8|1974.8|1974.8|1971.8|344
1650459600000|2022-04-20 13:00:00|1975.8|1972.8|1974.8|1971.8|1975.8|1972.8|1974.7|1971.7|28
1650459900000|2022-04-20 13:05:00|1975.7|1972.7|1975.7|1972.7|1975.7|1972.7|1974.8|1971.8|16
1650460200000|2022-04-20 13:10:00|1974.8|1971.8|1975.7|1972.7|1975.7|1972.7|1974.7|1971.7|118
1650460500000|2022-04-20 13:15:00|1975.2|1972.2|1974.8|1971.8|1976.7|1973.7|1974.8|1971.8|83
1650460800000|2022-04-20 13:20:00|1975.7|1972.7|1974.8|1971.8|1975.7|1972.7|1973.8|1970.8|526
1650461100000|2022-04-20 13:25:00|1974.7|1971.7|1974.7|1971.7|1974.7|1971.7|1973.8|1970.8|19
1650461400000|2022-04-20 13:30:00|1974.8|1971.8|1974.8|1971.8|1975.7|1972.7|1974.7|1971.7|129
1650461700000|2022-04-20 13:35:00|1974.7|1971.7|1973.7|1970.7|1974.7|1971.7|1972.7|1969.7|120
1650462000000|2022-04-20 13:40:00|1973.8|1970.8|1974.7|1971.7|1974.7|1971.7|1973.7|1970.7|53
1650462300000|2022-04-20 13:45:00|1973.8|1970.8|1972.8|1969.8|1974.8|1971.8|1972.7|1969.7|98
1650462600000|2022-04-20 13:50:00|1973.7|1970.7|1973.7|1970.7|1974.7|1971.7|1973.7|1970.7|9
1650462900000|2022-04-20 13:55:00|1973.6|1970.6|1971.7|1968.7|1974.7|1971.7|1971.6|1968.6|447
1650463200000|2022-04-20 14:00:00|1971.2|1968.2|1965.7|1962.7|1971.2|1968.2|1961.6|1958.6|649
1650463500000|2022-04-20 14:05:00|1966.6|1963.6|1960.6|1957.6|1967.7|1964.7|1960.6|1957.6|220
1650463800000|2022-04-20 14:10:00|1961.6|1958.6|1959.5|1956.5|1961.7|1958.7|1958.5|1955.5|1021
1650464100000|2022-04-20 14:15:00|1959.6|1956.6|1961.6|1958.6|1961.6|1958.6|1959.5|1956.5|121
1650464400000|2022-04-20 14:20:00|1961.5|1958.5|1963.6|1960.6|1964.5|1961.5|1961.5|1958.5|45
1650464700000|2022-04-20 14:25:00|1963.5|1960.5|1960.6|1957.6|1963.6|1960.6|1960.6|1957.6|730
1650465000000|2022-04-20 14:30:00|1961.6|1958.6|1963.6|1960.6|1965.5|1962.5|1961.6|1958.6|79
1650465300000|2022-04-20 14:35:00|1963.7|1960.7|1963.5|1960.5|1964.6|1961.6|1962.6|1959.6|74
1650465600000|2022-04-20 14:40:00|1963.6|1960.6|1964.6|1961.6|1964.6|1961.6|1962.6|1959.6|137
1650465900000|2022-04-20 14:45:00|1965.6|1962.6|1967.6|1964.6|1968.7|1965.7|1965.6|1962.6|116
1650466200000|2022-04-20 14:50:00|1966.7|1963.7|1968.6|1965.6|1968.6|1965.6|1965.6|1962.6|103
1650466500000|2022-04-20 14:55:00|1968.7|1965.7|1969.6|1966.6|1969.7|1966.7|1967.7|1964.7|38
1650466800000|2022-04-20 15:00:00|1968.7|1965.7|1969.6|1966.6|1969.6|1966.6|1966.6|1963.6|69
1650467100000|2022-04-20 15:05:00|1969.1|1966.1|1969.6|1966.6|1971.5|1968.5|1968.7|1965.7|49
1650467400000|2022-04-20 15:10:00|1969.4|1966.4|1964.6|1961.6|1969.4|1966.4|1964.6|1961.6|250
1650467700000|2022-04-20 15:15:00|1964.7|1961.7|1967.6|1964.6|1967.7|1964.7|1963.7|1960.7|103
1650468000000|2022-04-20 15:20:00|1966.7|1963.7|1967.6|1964.6|1968.6|1965.6|1966.6|1963.6|94
1650468300000|2022-04-20 15:25:00|1967.7|1964.7|1968.6|1965.6|1969.6|1966.6|1967.7|1964.7|641
1650468600000|2022-04-20 15:30:00|1968.5|1965.5|1965.6|1962.6|1968.5|1965.5|1965.5|1962.5|61
1650468900000|2022-04-20 15:35:00|1966.5|1963.5|1965.7|1962.7|1966.6|1963.6|1965.6|1962.6|141
1650469200000|2022-04-20 15:40:00|1965.6|1962.6|1964.7|1961.7|1965.6|1962.6|1964.6|1961.6|140
1650469500000|2022-04-20 15:45:00|1965.2|1962.2|1962.6|1959.6|1965.2|1962.2|1962.6|1959.6|543
1650469800000|2022-04-20 15:50:00|1962.7|1959.7|1961.7|1958.7|1963.7|1960.7|1961.7|1958.7|88
1650470100000|2022-04-20 15:55:00|1962.6|1959.6|1967.6|1964.6|1967.6|1964.6|1962.6|1959.6|46
1650470400000|2022-04-20 16:00:00|1967.2|1964.2|1966.6|1963.6|1968.2|1965.2|1965.7|1962.7|50
1650470700000|2022-04-20 16:05:00|1966.7|1963.7|1965.6|1962.6|1966.7|1963.7|1965.6|1962.6|33
1650471000000|2022-04-20 16:10:00|1965.7|1962.7|1966.6|1963.6|1966.6|1963.6|1965.7|1962.7|38
1650471300000|2022-04-20 16:15:00|1965.6|1962.6|1965.6|1962.6|1966.6|1963.6|1964.7|1961.7|65
1650471600000|2022-04-20 16:20:00|1964.7|1961.7|1966.6|1963.6|1966.6|1963.6|1964.6|1961.6|76
1650471900000|2022-04-20 16:25:00|1967.7|1964.7|1964.7|1961.7|1967.7|1964.7|1964.7|1961.7|142
1650472200000|2022-04-20 16:30:00|1963.7|1960.7|1963.2|1960.2|1964.7|1961.7|1962.7|1959.7|150
1650472500000|2022-04-20 16:35:00|1963.7|1960.7|1960.3|1957.3|1963.7|1960.7|1959.6|1956.6|523
1650472800000|2022-04-20 16:40:00|1960.7|1957.7|1961.7|1958.7|1961.8|1958.8|1959.8|1956.8|225
1650473100000|2022-04-20 16:45:00|1962.6|1959.6|1961.8|1958.8|1962.7|1959.7|1959.3|1956.3|344
1650473400000|2022-04-20 16:50:00|1961.7|1958.7|1958.2|1955.2|1962.7|1959.7|1956.6|1953.6|1178
1650473700000|2022-04-20 16:55:00|1958.6|1955.6|1959.7|1956.7|1960.7|1957.7|1957.8|1954.8|748
1650474000000|2022-04-20 17:00:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|0
1650526200000|2022-04-21 07:30:00|1960.1|1957.1|1960.7|1957.7|1963.6|1960.6|1958.7|1955.7|128
1650526500000|2022-04-21 07:35:00|1960.6|1957.6|1957.6|1954.6|1961.6|1958.6|1957.6|1954.6|50
1650526800000|2022-04-21 07:40:00|1957.7|1954.7|1957.1|1954.1|1957.7|1954.7|1956.6|1953.6|46
1650527100000|2022-04-21 07:45:00|1956.7|1953.7|1957.7|1954.7|1958.6|1955.6|1955.7|1952.7|436
1650527400000|2022-04-21 07:50:00|1958.7|1955.7|1956.7|1953.7|1958.7|1955.7|1956.7|1953.7|9
1650527700000|2022-04-21 07:55:00|||||||||20
1650528000000|2022-04-21 08:00:00|1956.6|1953.6|1955.6|1952.6|1956.6|1953.6|1955.6|1952.6|278
1650528300000|2022-04-21 08:05:00|1954.6|1951.6|1954.7|1951.7|1955.6|1952.6|1953.7|1950.7|103
1650528600000|2022-04-21 08:10:00|1954.6|1951.6|1953.7|1950.7|1954.7|1951.7|1952.7|1949.7|40
1650528900000|2022-04-21 08:15:00|1953.6|1950.6|1954.7|1951.7|1954.7|1951.7|1953.2|1950.2|72
1650529200000|2022-04-21 08:20:00|1954.6|1951.6|1953.7|1950.7|1954.7|1951.7|1953.7|1950.7|16
1650529500000|2022-04-21 08:25:00|1953.6|1950.6|1952.6|1949.6|1953.7|1950.7|1952.6|1949.6|29
1650529800000|2022-04-21 08:30:00|1951.7|1948.7|1951.6|1948.6|1951.7|1948.7|1951.6|1948.6|184
1650530100000|2022-04-21 08:35:00|1952.6|1949.6|1956.6|1953.6|1956.6|1953.6|1952.6|1949.6|71
1650530400000|2022-04-21 08:40:00|1956.7|1953.7|1956.7|1953.7|1957.6|1954.6|1956.7|1953.7|4
1650530700000|2022-04-21 08:45:00|1957.6|1954.6|1955.7|1952.7|1957.6|1954.6|1955.6|1952.6|8
1650531000000|2022-04-21 08:50:00|1956.7|1953.7|1956.7|1953.7|1957.6|1954.6|1955.7|1952.7|113
1650531300000|2022-04-21 08:55:00|1956.6|1953.6|1958.7|1955.7|1958.7|1955.7|1955.6|1952.6|52
1650531600000|2022-04-21 09:00:00|1958.6|1955.6|1958.6|1955.6|1958.7|1955.7|1957.6|1954.6|10
1650531900000|2022-04-21 09:05:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1957.7|1954.7|6
1650532200000|2022-04-21 09:10:00|1959.6|1956.6|1959.7|1956.7|1959.7|1956.7|1959.6|1956.6|8
1650532500000|2022-04-21 09:15:00|1960.6|1957.6|1958.6|1955.6|1960.7|1957.7|1958.6|1955.6|13
1650532800000|2022-04-21 09:20:00|1958.7|1955.7|1958.6|1955.6|1958.7|1955.7|1957.7|1954.7|2
1650533100000|2022-04-21 09:25:00|||||||||19
1650533400000|2022-04-21 09:30:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|8
1650533700000|2022-04-21 09:35:00|1959.7|1956.7|1959.2|1956.2|1959.7|1956.7|1959.2|1956.2|5
1650534000000|2022-04-21 09:40:00|1959.6|1956.6|1958.7|1955.7|1959.7|1956.7|1958.6|1955.6|7
1650534300000|2022-04-21 09:45:00|1958.2|1955.2|1956.6|1953.6|1958.7|1955.7|1955.7|1952.7|6
1650534600000|2022-04-21 09:50:00|1956.7|1953.7|1957.6|1954.6|1957.6|1954.6|1956.6|1953.6|209
1650534900000|2022-04-21 09:55:00|1956.6|1953.6|1956.6|1953.6|1956.6|1953.6|1955.6|1952.6|7
1650535200000|2022-04-21 10:00:00|1955.6|1952.6|1954.6|1951.6|1955.6|1952.6|1954.6|1951.6|40
1650535500000|2022-04-21 10:05:00|1954.7|1951.7|1954.6|1951.6|1954.7|1951.7|1954.6|1951.6|10
1650535800000|2022-04-21 10:10:00|1954.7|1951.7|1956.7|1953.7|1958.7|1955.7|1954.7|1951.7|125
1650536100000|2022-04-21 10:15:00|1956.6|1953.6|1956.6|1953.6|1957.6|1954.6|1956.6|1953.6|13
1650536400000|2022-04-21 10:20:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|2
1650536700000|2022-04-21 10:25:00|1956.6|1953.6|1955.7|1952.7|1957.7|1954.7|1955.7|1952.7|42
1650537000000|2022-04-21 10:30:00|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|1956.7|1953.7|8
1650537300000|2022-04-21 10:35:00|1956.6|1953.6|1956.7|1953.7|1957.7|1954.7|1956.6|1953.6|17
1650537600000|2022-04-21 10:40:00|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|1957.6|1954.6|7
1650537900000|2022-04-21 10:45:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1957.6|1954.6|3
1650538200000|2022-04-21 10:50:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|330
1650538500000|2022-04-21 10:55:00|||||||||4
1650538800000|2022-04-21 11:00:00|1958.6|1955.6|1958.6|1955.6|1958.6|1955.6|1957.7|1954.7|25
1650539100000|2022-04-21 11:05:00|||||||||1
1650539400000|2022-04-21 11:10:00|1959.6|1956.6|1960.6|1957.6|1960.6|1957.6|1959.1|1956.1|17
1650539700000|2022-04-21 11:15:00|1960.7|1957.7|1960.6|1957.6|1961.6|1958.6|1960.6|1957.6|6
1650540000000|2022-04-21 11:20:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|7
1650540300000|2022-04-21 11:25:00|1960.5|1957.5|1961.6|1958.6|1961.6|1958.6|1960.5|1957.5|35
1650540600000|2022-04-21 11:30:00|1960.6|1957.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|9
1650540900000|2022-04-21 11:35:00|1958.7|1955.7|1958.7|1955.7|1958.7|1955.7|1958.7|1955.7|37
1650541200000|2022-04-21 11:40:00|1959.7|1956.7|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|6
1650541500000|2022-04-21 11:45:00|1959.7|1956.7|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|14
1650541800000|2022-04-21 11:50:00|1959.7|1956.7|1959.7|1956.7|1959.7|1956.7|1958.7|1955.7|10
1650542100000|2022-04-21 11:55:00|1959.6|1956.6|1958.7|1955.7|1959.7|1956.7|1958.7|1955.7|1
1650542400000|2022-04-21 12:00:00|1958.6|1955.6|1958.7|1955.7|1959.6|1956.6|1955.7|1952.7|37
1650542700000|2022-04-21 12:05:00|1958.1|1955.1|1959.6|1956.6|1959.7|1956.7|1956.7|1953.7|26
1650543000000|2022-04-21 12:10:00|1958.6|1955.6|1956.7|1953.7|1958.6|1955.6|1956.6|1953.6|34
1650543300000|2022-04-21 12:15:00|1957.7|1954.7|1958.6|1955.6|1958.6|1955.6|1956.6|1953.6|21
1650543600000|2022-04-21 12:20:00|1959.6|1956.6|1959.6|1956.6|1959.6|1956.6|1958.6|1955.6|18
1650543900000|2022-04-21 12:25:00|1960.6|1957.6|1960.1|1957.1|1960.6|1957.6|1959.6|1956.6|119
1650544200000|2022-04-21 12:30:00|1959.6|1956.6|1959.6|1956.6|1960.6|1957.6|1959.6|1956.6|257
1650544500000|2022-04-21 12:35:00|1961.6|1958.6|1962.6|1959.6|1962.6|1959.6|1960.6|1957.6|54
1650544800000|2022-04-21 12:40:00|1961.6|1958.6|1961.6|1958.6|1962.6|1959.6|1961.6|1958.6|16
1650545100000|2022-04-21 12:45:00|1961.5|1958.5|1960.6|1957.6|1961.6|1958.6|1959.6|1956.6|63
1650545400000|2022-04-21 12:50:00|1959.6|1956.6|1963.7|1960.7|1963.7|1960.7|1959.6|1956.6|76
1650545700000|2022-04-21 12:55:00|1964.6|1961.6|1963.7|1960.7|1965.6|1962.6|1962.7|1959.7|89
1650546000000|2022-04-21 13:00:00|1963.6|1960.6|1968.6|1965.6|1968.7|1965.7|1963.6|1960.6|211
1650546300000|2022-04-21 13:05:00|1968.7|1965.7|1971.6|1968.6|1971.7|1968.7|1968.6|1965.6|305
1650546600000|2022-04-21 13:10:00|1972.6|1969.6|1972.6|1969.6|1972.6|1969.6|1971.6|1968.6|73
1650546900000|2022-04-21 13:15:00|1971.6|1968.6|1971.6|1968.6|1974.6|1971.6|1970.6|1967.6|445
1650547200000|2022-04-21 13:20:00|1971.7|1968.7|1972.6|1969.6|1974.6|1971.6|1970.6|1967.6|228
1650547500000|2022-04-21 13:25:00|1973.1|1970.1|1975.6|1972.6|1975.7|1972.7|1971.6|1968.6|195
1650547800000|2022-04-21 13:30:00|1975.1|1972.1|1969.7|1966.7|1975.2|1972.2|1968.7|1965.7|422
1650548100000|2022-04-21 13:35:00|1970.2|1967.2|1968.6|1965.6|1970.7|1967.7|1967.7|1964.7|227
1650548400000|2022-04-21 13:40:00|1968.2|1965.2|1969.6|1966.6|1969.6|1966.6|1965.6|1962.6|376
1650548700000|2022-04-21 13:45:00|1969.7|1966.7|1976.6|1973.6|1977.6|1974.6|1969.7|1966.7|234
1650549000000|2022-04-21 13:50:00|1975.6|1972.6|1980.6|1977.6|1984.1|1981.1|1975.6|1972.6|316
1650549300000|2022-04-21 13:55:00|1980.7|1977.7|1982.6|1979.6|1982.6|1979.6|1980.7|1977.7|106
1650549600000|2022-04-21 14:00:00|1983.6|1980.6|1981.6|1978.6|1987.6|1984.6|1981.6|1978.6|209
1650549900000|2022-04-21 14:05:00|1981.7|1978.7|1982.6|1979.6|1983.6|1980.6|1980.7|1977.7|144
1650550200000|2022-04-21 14:10:00|1981.6|1978.6|1981.6|1978.6|1983.6|1980.6|1980.6|1977.6|182
1650550500000|2022-04-21 14:15:00|1982.6|1979.6|1981.6|1978.6|1982.6|1979.6|1980.6|1977.6|125
1650550800000|2022-04-21 14:20:00|1982.6|1979.6|1980.6|1977.6|1983.6|1980.6|1980.6|1977.6|166
1650551100000|2022-04-21 14:25:00|1981.6|1978.6|1981.5|1978.5|1981.6|1978.6|1980.5|1977.5|431
1650551400000|2022-04-21 14:30:00|1982.5|1979.5|1980.4|1977.4|1984.5|1981.5|1980.4|1977.4|2116
1650551700000|2022-04-21 14:35:00|1980.5|1977.5|1982.4|1979.4|1982.4|1979.4|1980.4|1977.4|141
1650552000000|2022-04-21 14:40:00|1983.4|1980.4|1981.4|1978.4|1984.4|1981.4|1981.4|1978.4|78
1650552300000|2022-04-21 14:45:00|1981.3|1978.3|1981.4|1978.4|1983.4|1980.4|1979.4|1976.4|274
1650552600000|2022-04-21 14:50:00|1981.9|1978.9|1982.4|1979.4|1982.4|1979.4|1981.4|1978.4|833
1650552900000|2022-04-21 14:55:00|1981.4|1978.4|1980.5|1977.5|1982.4|1979.4|1980.4|1977.4|1334
1650553200000|2022-04-21 15:00:00|1981.5|1978.5|1980.4|1977.4|1981.5|1978.5|1979.5|1976.5|104
1650553500000|2022-04-21 15:05:00|1979.5|1976.5|1980.4|1977.4|1980.5|1977.5|1979.4|1976.4|101
1650553800000|2022-04-21 15:10:00|1981.4|1978.4|1979.4|1976.4|1981.9|1978.9|1979.4|1976.4|354
1650554100000|2022-04-21 15:15:00|1980.4|1977.4|1979.4|1976.4|1980.4|1977.4|1979.4|1976.4|74
1650554400000|2022-04-21 15:20:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|69
1650554700000|2022-04-21 15:25:00|1978.4|1975.4|1980.4|1977.4|1980.4|1977.4|1978.4|1975.4|936
1650555000000|2022-04-21 15:30:00|1981.4|1978.4|1977.4|1974.4|1981.4|1978.4|1977.4|1974.4|334
1650555300000|2022-04-21 15:35:00|1976.4|1973.4|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|592
1650555600000|2022-04-21 15:40:00|1977.4|1974.4|1976.4|1973.4|1978.4|1975.4|1976.4|1973.4|87
1650555900000|2022-04-21 15:45:00|1977.4|1974.4|1978.4|1975.4|1979.4|1976.4|1977.4|1974.4|123
1650556200000|2022-04-21 15:50:00|1977.4|1974.4|1977.4|1974.4|1978.4|1975.4|1977.4|1974.4|476
1650556500000|2022-04-21 15:55:00|1978.4|1975.4|1979.4|1976.4|1979.4|1976.4|1978.4|1975.4|179
1650556800000|2022-04-21 16:00:00|1978.4|1975.4|1978.4|1975.4|1978.4|1975.4|1977.4|1974.4|56
1650557100000|2022-04-21 16:05:00|1979.4|1976.4|1980.4|1977.4|1980.4|1977.4|1978.9|1975.9|55
1650557400000|2022-04-21 16:10:00|1979.4|1976.4|1981.4|1978.4|1981.4|1978.4|1978.4|1975.4|89
1650557700000|2022-04-21 16:15:00|1982.4|1979.4|1984.4|1981.4|1984.4|1981.4|1981.4|1978.4|144
1650558000000|2022-04-21 16:20:00|1983.9|1980.9|1984.4|1981.4|1985.4|1982.4|1980.4|1977.4|73
1650558300000|2022-04-21 16:25:00|1985.4|1982.4|1983.4|1980.4|1985.4|1982.4|1982.4|1979.4|191
1650558600000|2022-04-21 16:30:00|1982.4|1979.4|1984.4|1981.4|1984.4|1981.4|1982.4|1979.4|322
1650558900000|2022-04-21 16:35:00|1984.3|1981.3|1979.4|1976.4|1984.4|1981.4|1979.4|1976.4|296
1650559200000|2022-04-21 16:40:00|1978.4|1975.4|1979.4|1976.4|1981.4|1978.4|1978.4|1975.4|557
1650559500000|2022-04-21 16:45:00|1979.9|1976.9|1981.4|1978.4|1982.4|1979.4|1979.9|1976.9|94
1650559800000|2022-04-21 16:50:00|1980.4|1977.4|1982.4|1979.4|1983.4|1980.4|1980.3|1977.3|965
1650560100000|2022-04-21 16:55:00|1983.4|1980.4|1984.5|1981.5|1984.5|1981.5|1982.4|1979.4|440
1650560400000|2022-04-21 17:00:00|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|0
1650612600000|2022-04-22 07:30:00|1973.9|1970.9|1970.5|1967.5|1974.5|1971.5|1969|1966|151
1650612900000|2022-04-22 07:35:00|1971.4|1968.4|1968.4|1965.4|1975.4|1972.4|1968.4|1965.4|140
1650613200000|2022-04-22 07:40:00|1969.4|1966.4|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|12
1650613500000|2022-04-22 07:45:00|1969.5|1966.5|1964|1961|1969.5|1966.5|1963.5|1960.5|86
1650613800000|2022-04-22 07:50:00|1963.9|1960.9|1967.4|1964.4|1967.4|1964.4|1961.5|1958.5|73
1650614100000|2022-04-22 07:55:00|1967.5|1964.5|1966.4|1963.4|1968.5|1965.5|1966.4|1963.4|22
1650614400000|2022-04-22 08:00:00|1965.9|1962.9|1964.5|1961.5|1966.5|1963.5|1964.5|1961.5|29
1650614700000|2022-04-22 08:05:00|||||||||90
1650615000000|2022-04-22 08:10:00|1965|1962|1964.5|1961.5|1965.5|1962.5|1964.5|1961.5|54
1650615300000|2022-04-22 08:15:00|||||||||17
1650615600000|2022-04-22 08:20:00|1961.5|1958.5|1961.5|1958.5|1961.5|1958.5|1961.5|1958.5|38
1650615900000|2022-04-22 08:25:00|1962.5|1959.5|1961.5|1958.5|1962.5|1959.5|1961.5|1958.5|19
1650616200000|2022-04-22 08:30:00|1962.5|1959.5|1961.5|1958.5|1963.5|1960.5|1961.5|1958.5|27
1650616500000|2022-04-22 08:35:00|1960.5|1957.5|1960.5|1957.5|1960.5|1957.5|1960.5|1957.5|115
1650616800000|2022-04-22 08:40:00|1960|1957|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|66
1650617100000|2022-04-22 08:45:00|1959.5|1956.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|45
1650617400000|2022-04-22 08:50:00|1959|1956|1958.5|1955.5|1959.5|1956.5|1958.5|1955.5|3
1650617700000|2022-04-22 08:55:00|1959.5|1956.5|1959.5|1956.5|1959.5|1956.5|1958.5|1955.5|13
1650618000000|2022-04-22 09:00:00|1960.5|1957.5|1958.5|1955.5|1960.5|1957.5|1958.5|1955.5|2
1650618300000|2022-04-22 09:05:00|1959.5|1956.5|1960.5|1957.5|1960.5|1957.5|1959.5|1956.5|104
1650618600000|2022-04-22 09:10:00|1961.5|1958.5|1963.5|1960.5|1963.5|1960.5|1961.5|1958.5|16
1650618900000|2022-04-22 09:15:00|1963|1960|1963.5|1960.5|1963.5|1960.5|1962.5|1959.5|64
1650619200000|2022-04-22 09:20:00|1964.5|1961.5|1965.5|1962.5|1966.5|1963.5|1964.5|1961.5|58
1650619500000|2022-04-22 09:25:00|1966.5|1963.5|1965.5|1962.5|1966.5|1963.5|1964.5|1961.5|50
1650619800000|2022-04-22 09:30:00|1965|1962|1964|1961|1965.5|1962.5|1964|1961|4
1650620100000|2022-04-22 09:35:00|1964.5|1961.5|1963.5|1960.5|1964.5|1961.5|1963.5|1960.5|234
1650620400000|2022-04-22 09:40:00|1962.5|1959.5|1963.4|1960.4|1963.5|1960.5|1962.4|1959.4|7
1650620700000|2022-04-22 09:45:00|1962.5|1959.5|1961.4|1958.4|1963.4|1960.4|1961.4|1958.4|2
1650621000000|2022-04-22 09:50:00|1960.5|1957.5|1960.4|1957.4|1960.5|1957.5|1960.4|1957.4|101
1650621300000|2022-04-22 09:55:00|1959.4|1956.4|1960.4|1957.4|1960.4|1957.4|1959.4|1956.4|104
1650621600000|2022-04-22 10:00:00|1960.5|1957.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|115
1650621900000|2022-04-22 10:05:00|1960.4|1957.4|1960.4|1957.4|1960.4|1957.4|1959.5|1956.5|84
1650622200000|2022-04-22 10:10:00|1960.5|1957.5|1960.4|1957.4|1960.5|1957.5|1960.4|1957.4|1
1650622500000|2022-04-22 10:15:00|1960.5|1957.5|1959.5|1956.5|1960.5|1957.5|1959.5|1956.5|11
1650622800000|2022-04-22 10:20:00|1959.9|1956.9|1959.5|1956.5|1959.9|1956.9|1959.5|1956.5|1
1650623100000|2022-04-22 10:25:00|1960.4|1957.4|1961.4|1958.4|1961.9|1958.9|1960.4|1957.4|379
1650623400000|2022-04-22 10:30:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1960.4|1957.4|6
1650623700000|2022-04-22 10:35:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1959.4|1956.4|54
1650624000000|2022-04-22 10:40:00|1960.4|1957.4|1961.4|1958.4|1961.4|1958.4|1960.4|1957.4|14
1650624300000|2022-04-22 10:45:00|1962.4|1959.4|1963.4|1960.4|1963.4|1960.4|1962.4|1959.4|18
1650624600000|2022-04-22 10:50:00|1964.4|1961.4|1964.4|1961.4|1964.4|1961.4|1964.4|1961.4|153
1650624900000|2022-04-22 10:55:00|1963.4|1960.4|1964.4|1961.4|1964.9|1961.9|1963.4|1960.4|57
1650625200000|2022-04-22 11:00:00|1965.4|1962.4|1962.4|1959.4|1965.4|1962.4|1962.4|1959.4|5
1650625500000|2022-04-22 11:05:00|1963.4|1960.4|1964.4|1961.4|1965.3|1962.3|1963.4|1960.4|382
1650625800000|2022-04-22 11:10:00|1965.4|1962.4|1965.3|1962.3|1966.3|1963.3|1964.4|1961.4|4
1650626100000|2022-04-22 11:15:00|1964.4|1961.4|1964.4|1961.4|1965.4|1962.4|1964.4|1961.4|6
1650626400000|2022-04-22 11:20:00|1964.3|1961.3|1964.4|1961.4|1965.4|1962.4|1964.3|1961.3|436
1650626700000|2022-04-22 11:25:00|1965.4|1962.4|1963.4|1960.4|1965.4|1962.4|1963.4|1960.4|20
1650627000000|2022-04-22 11:30:00|1962.4|1959.4|1962.4|1959.4|1964.4|1961.4|1962.4|1959.4|31
1650627300000|2022-04-22 11:35:00|1963.4|1960.4|1961.4|1958.4|1964.4|1961.4|1961.4|1958.4|114
1650627600000|2022-04-22 11:40:00|1962.4|1959.4|1961.4|1958.4|1962.4|1959.4|1961.4|1958.4|164
1650627900000|2022-04-22 11:45:00|1961.9|1958.9|1962.4|1959.4|1963.4|1960.4|1961.9|1958.9|13
1650628200000|2022-04-22 11:50:00|1962.9|1959.9|1963.4|1960.4|1964.3|1961.3|1962.4|1959.4|12
1650628500000|2022-04-22 11:55:00|1965.3|1962.3|1963.9|1960.9|1965.3|1962.3|1962.4|1959.4|141
1650628800000|2022-04-22 12:00:00|1963.4|1960.4|1961.4|1958.4|1964.4|1961.4|1959.4|1956.4|46
1650629100000|2022-04-22 12:05:00|1962.4|1959.4|1960.4|1957.4|1962.4|1959.4|1960.4|1957.4|20
1650629400000|2022-04-22 12:10:00|1959.4|1956.4|1961.4|1958.4|1961.4|1958.4|1959.4|1956.4|155
1650629700000|2022-04-22 12:15:00|1962.4|1959.4|1961.3|1958.3|1963.3|1960.3|1961.3|1958.3|20
1650630000000|2022-04-22 12:20:00|1962.3|1959.3|1960.3|1957.3|1962.3|1959.3|1959.4|1956.4|83
1650630300000|2022-04-22 12:25:00|1959.8|1956.8|1961.3|1958.3|1962.3|1959.3|1958.3|1955.3|68
1650630600000|2022-04-22 12:30:00|1959.3|1956.3|1957.4|1954.4|1959.3|1956.3|1956.4|1953.4|193
1650630900000|2022-04-22 12:35:00|1958.4|1955.4|1957.4|1954.4|1958.4|1955.4|1957.4|1954.4|43
1650631200000|2022-04-22 12:40:00|1956.4|1953.4|1957.4|1954.4|1958.4|1955.4|1956.4|1953.4|106
1650631500000|2022-04-22 12:45:00|1956.9|1953.9|1956.4|1953.4|1958.4|1955.4|1956.4|1953.4|40
1650631800000|2022-04-22 12:50:00|1955.4|1952.4|1942.4|1939.4|1955.4|1952.4|1940.5|1937.5|1003
1650632100000|2022-04-22 12:55:00|1941.5|1938.5|1948.3|1945.3|1948.3|1945.3|1941.5|1938.5|326
1650632400000|2022-04-22 13:00:00|1947.4|1944.4|1948.4|1945.4|1950.3|1947.3|1946.4|1943.4|659
1650632700000|2022-04-22 13:05:00|1947.4|1944.4|1943.9|1940.9|1948.3|1945.3|1943.4|1940.4|339
1650633000000|2022-04-22 13:10:00|1944.4|1941.4|1942.4|1939.4|1945.4|1942.4|1941.9|1938.9|88
1650633300000|2022-04-22 13:15:00|1941.4|1938.4|1941.3|1938.3|1942.4|1939.4|1940.4|1937.4|283
1650633600000|2022-04-22 13:20:00|1940.9|1937.9|1936.9|1933.9|1941.4|1938.4|1936.4|1933.4|228
1650633900000|2022-04-22 13:25:00|1937.4|1934.4|1934.4|1931.4|1937.4|1934.4|1934.3|1931.3|506
1650634200000|2022-04-22 13:30:00|1934.3|1931.3|1931.3|1928.3|1936.3|1933.3|1929.4|1926.4|385
1650634500000|2022-04-22 13:35:00|1931.4|1928.4|1933.4|1930.4|1936.4|1933.4|1931.4|1928.4|253
1650634800000|2022-04-22 13:40:00|1934.4|1931.4|1935.4|1932.4|1936.4|1933.4|1932.4|1929.4|347
1650635100000|2022-04-22 13:45:00|1934.4|1931.4|1934.4|1931.4|1936.4|1933.4|1933.4|1930.4|184
1650635400000|2022-04-22 13:50:00|1933.9|1930.9|1932.4|1929.4|1937.4|1934.4|1932.4|1929.4|223
1650635700000|2022-04-22 13:55:00|1932.9|1929.9|1930.5|1927.5|1932.9|1929.9|1929.4|1926.4|308
1650636000000|2022-04-22 14:00:00|1930.4|1927.4|1928.4|1925.4|1930.4|1927.4|1927.4|1924.4|204
1650636300000|2022-04-22 14:05:00|1927.9|1924.9|1927.5|1924.5|1929.5|1926.5|1927.4|1924.4|206
1650636600000|2022-04-22 14:10:00|1927.4|1924.4|1927.4|1924.4|1927.5|1924.5|1925.5|1922.5|79
1650636900000|2022-04-22 14:15:00|1927.5|1924.5|1930.5|1927.5|1930.5|1927.5|1927.4|1924.4|188
1650637200000|2022-04-22 14:20:00|1930.4|1927.4|1930.5|1927.5|1932.4|1929.4|1929.5|1926.5|48
1650637500000|2022-04-22 14:25:00|1931.4|1928.4|1930.5|1927.5|1931.5|1928.5|1928.5|1925.5|175
1650637800000|2022-04-22 14:30:00|1930.4|1927.4|1934.3|1931.3|1934.3|1931.3|1930.4|1927.4|947
1650638100000|2022-04-22 14:35:00|1934.8|1931.8|1932.3|1929.3|1936.3|1933.3|1932.3|1929.3|134
1650638400000|2022-04-22 14:40:00|1931.3|1928.3|1930.2|1927.2|1931.3|1928.3|1928.8|1925.8|1412
1650638700000|2022-04-22 14:45:00|1930.3|1927.3|1929.3|1926.3|1931.3|1928.3|1929.2|1926.2|131
1650639000000|2022-04-22 14:50:00|1930.2|1927.2|1929.3|1926.3|1930.2|1927.2|1929.3|1926.3|37
1650639300000|2022-04-22 14:55:00|1929.2|1926.2|1927.3|1924.3|1929.3|1926.3|1927.3|1924.3|930
1650639600000|2022-04-22 15:00:00|1926.3|1923.3|1928.3|1925.3|1928.3|1925.3|1926.3|1923.3|734
1650639900000|2022-04-22 15:05:00|1927.3|1924.3|1927.3|1924.3|1928.3|1925.3|1926.3|1923.3|721
1650640200000|2022-04-22 15:10:00|1926.3|1923.3|1929.3|1926.3|1929.3|1926.3|1926.3|1923.3|143
1650640500000|2022-04-22 15:15:00|1928.3|1925.3|1929.3|1926.3|1929.3|1926.3|1927.3|1924.3|203
1650640800000|2022-04-22 15:20:00|1929.8|1926.8|1929.3|1926.3|1931.3|1928.3|1929.3|1926.3|241
1650641100000|2022-04-22 15:25:00|1929.2|1926.2|1928.2|1925.2|1929.3|1926.3|1927.2|1924.2|276
1650641400000|2022-04-22 15:30:00|1927.2|1924.2|1927.2|1924.2|1929.2|1926.2|1927.2|1924.2|70
1650641700000|2022-04-22 15:35:00|1926.7|1923.7|1926.2|1923.2|1929.2|1926.2|1926.2|1923.2|192
1650642000000|2022-04-22 15:40:00|1926.3|1923.3|1927.2|1924.2|1928.2|1925.2|1926.2|1923.2|105
1650642300000|2022-04-22 15:45:00|1927.3|1924.3|1928.3|1925.3|1929.2|1926.2|1927.3|1924.3|31
1650642600000|2022-04-22 15:50:00|1928.2|1925.2|1926.3|1923.3|1928.3|1925.3|1926.3|1923.3|33
1650642900000|2022-04-22 15:55:00|1925.3|1922.3|1925.3|1922.3|1926.3|1923.3|1925.2|1922.2|74
1650643200000|2022-04-22 16:00:00|1925.2|1922.2|1924.3|1921.3|1925.3|1922.3|1924.3|1921.3|117
1650643500000|2022-04-22 16:05:00|1925.2|1922.2|1924.3|1921.3|1925.3|1922.3|1924.3|1921.3|63
1650643800000|2022-04-22 16:10:00|1923.3|1920.3|1924.3|1921.3|1924.3|1921.3|1922.3|1919.3|170
1650644100000|2022-04-22 16:15:00|1923.3|1920.3|1923.3|1920.3|1924.3|1921.3|1923.3|1920.3|19
1650644400000|2022-04-22 16:20:00|1924.2|1921.2|1924.3|1921.3|1925.2|1922.2|1923.8|1920.8|26
1650644700000|2022-04-22 16:25:00|1925.3|1922.3|1927.3|1924.3|1928.3|1925.3|1925.3|1922.3|162
1650645000000|2022-04-22 16:30:00|1926.3|1923.3|1922.3|1919.3|1926.8|1923.8|1922.3|1919.3|68
1650645300000|2022-04-22 16:35:00|1922.4|1919.4|1928.3|1925.3|1928.3|1925.3|1922.3|1919.3|247
1650645600000|2022-04-22 16:40:00|1928.7|1925.7|1927.2|1924.2|1928.7|1925.7|1927.2|1924.2|134
1650645900000|2022-04-22 16:45:00|1926.3|1923.3|1924.2|1921.2|1926.3|1923.3|1923.3|1920.3|90
1650646200000|2022-04-22 16:50:00|1923.7|1920.7|1922.2|1919.2|1923.7|1920.7|1922.2|1919.2|1361
1650646500000|2022-04-22 16:55:00|1921.2|1918.2|1919.2|1916.2|1922.2|1919.2|1919.2|1916.2|655
1650871800000|2022-04-25 07:30:00|1909.1|1906.1|1905.6|1902.6|1910|1907|1904.1|1901.1|1719
1650872100000|2022-04-25 07:35:00|1906.1|1903.1|1904|1901|1906.1|1903.1|1903.1|1900.1|469
1650872400000|2022-04-25 07:40:00|1904.1|1901.1|1902|1899|1904.1|1901.1|1902|1899|522
1650872700000|2022-04-25 07:45:00|1902.5|1899.5|1900.1|1897.1|1904|1901|1898|1895|1163
1650873000000|2022-04-25 07:50:00|1902|1899|1902.5|1899.5|1905|1902|1902|1899|511
1650873300000|2022-04-25 07:55:00|1902|1899|1900.1|1897.1|1903|1900|1900.1|1897.1|445
1650873600000|2022-04-25 08:00:00|1901.1|1898.1|1904.1|1901.1|1906.1|1903.1|1901.1|1898.1|293
1650873900000|2022-04-25 08:05:00|1904.6|1901.6|1905.1|1902.1|1905.1|1902.1|1903.1|1900.1|109
1650874200000|2022-04-25 08:10:00|1905.6|1902.6|1903.1|1900.1|1905.6|1902.6|1903.1|1900.1|142
1650874500000|2022-04-25 08:15:00|1903.6|1900.6|1904.1|1901.1|1904.1|1901.1|1903.1|1900.1|53
1650874800000|2022-04-25 08:20:00|1905.1|1902.1|1902.1|1899.1|1905.1|1902.1|1901.1|1898.1|177
1650875100000|2022-04-25 08:25:00|1901.6|1898.6|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|248
1650875400000|2022-04-25 08:30:00|1901.6|1898.6|1902.1|1899.1|1902.1|1899.1|1901.1|1898.1|74
1650875700000|2022-04-25 08:35:00|1901.6|1898.6|1901.1|1898.1|1902.1|1899.1|1900.1|1897.1|296
1650876000000|2022-04-25 08:40:00|1902.1|1899.1|1902|1899|1902.1|1899.1|1901.1|1898.1|164
1650876300000|2022-04-25 08:45:00|1901.6|1898.6|1903.6|1900.6|1904.1|1901.1|1901.1|1898.1|135
1650876600000|2022-04-25 08:50:00|1903.1|1900.1|1903.1|1900.1|1904.1|1901.1|1903|1900|71
1650876900000|2022-04-25 08:55:00|1903|1900|1902|1899|1903.1|1900.1|1901.1|1898.1|175
1650877200000|2022-04-25 09:00:00|1901.5|1898.5|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|289
1650877500000|2022-04-25 09:05:00|1902|1899|1900.1|1897.1|1902.1|1899.1|1900.1|1897.1|661
1650877800000|2022-04-25 09:10:00|1901|1898|1901|1898|1901.1|1898.1|1900.1|1897.1|306
1650878100000|2022-04-25 09:15:00|1901.1|1898.1|1901|1898|1901.1|1898.1|1900.5|1897.5|146
1650878400000|2022-04-25 09:20:00|1901.1|1898.1|1899.1|1896.1|1901.1|1898.1|1898.1|1895.1|884
1650878700000|2022-04-25 09:25:00|1898.1|1895.1|1897.1|1894.1|1900|1897|1897.1|1894.1|584
1650879000000|2022-04-25 09:30:00|1896.1|1893.1|1894|1891|1897|1894|1894|1891|456
1650879300000|2022-04-25 09:35:00|1895|1892|1898|1895|1899|1896|1895|1892|268
1650879600000|2022-04-25 09:40:00|1898.1|1895.1|1896|1893|1898.1|1895.1|1896|1893|289
1650879900000|2022-04-25 09:45:00|1896.1|1893.1|1893.1|1890.1|1896.1|1893.1|1893.1|1890.1|466
1650880200000|2022-04-25 09:50:00|1893|1890|1893.1|1890.1|1893.1|1890.1|1891.6|1888.6|1181
1650880500000|2022-04-25 09:55:00|||||||||413
1650880800000|2022-04-25 10:00:00|1891.1|1888.1|1894|1891|1894|1891|1889|1886|1007
1650881100000|2022-04-25 10:05:00|1895|1892|1894|1891|1895|1892|1894|1891|153
1650881400000|2022-04-25 10:10:00|1893|1890|1895|1892|1895|1892|1893|1890|291
1650881700000|2022-04-25 10:15:00|1896|1893|1897.5|1894.5|1898|1895|1896|1893|210
1650882000000|2022-04-25 10:20:00|1897|1894|1896|1893|1897|1894|1893|1890|250
1650882300000|2022-04-25 10:25:00|1895.5|1892.5|1894|1891|1895.5|1892.5|1893|1890|131
1650882600000|2022-04-25 10:30:00|1893|1890|1894|1891|1895|1892|1893|1890|61
1650882900000|2022-04-25 10:35:00|1893|1890|1894|1891|1894|1891|1893|1890|48
1650883200000|2022-04-25 10:40:00|1893|1890|1893|1890|1893|1890|1893|1890|32
1650883500000|2022-04-25 10:45:00|1892|1889|1892|1889|1893|1890|1892|1889|109
1650883800000|2022-04-25 10:50:00|1893|1890|1894|1891|1894|1891|1892|1889|130
1650884100000|2022-04-25 10:55:00|||||||||84
1650884400000|2022-04-25 11:00:00|1895|1892|1892|1889|1895|1892|1892|1889|415
1650884700000|2022-04-25 11:05:00|||||||||441
1650885000000|2022-04-25 11:10:00|1891|1888|1891|1888|1891|1888|1891|1888|56
1650885300000|2022-04-25 11:15:00|1892|1889|1892|1889|1892|1889|1891.1|1888.1|465
1650885600000|2022-04-25 11:20:00|1892.1|1889.1|1895|1892|1895|1892|1892|1889|359
1650885900000|2022-04-25 11:25:00|1894|1891|1893|1890|1894|1891|1893|1890|104
1650886200000|2022-04-25 11:30:00|1892|1889|1891.1|1888.1|1893|1890|1891.1|1888.1|341
1650886500000|2022-04-25 11:35:00|1891|1888|1894|1891|1894|1891|1890|1887|404
1650886800000|2022-04-25 11:40:00|1893.1|1890.1|1889.1|1886.1|1893.1|1890.1|1889.1|1886.1|384
1650887100000|2022-04-25 11:45:00|1889|1886|1889.1|1886.1|1890|1887|1888|1885|368
1650887400000|2022-04-25 11:50:00|1889|1886|1888|1885|1889|1886|1888|1885|95
1650887700000|2022-04-25 11:55:00|1888.1|1885.1|1889|1886|1890|1887|1888|1885|257
1650888000000|2022-04-25 12:00:00|1888.1|1885.1|1890|1887|1890|1887|1888|1885|674
1650888300000|2022-04-25 12:05:00|1891|1888|1890|1887|1891.1|1888.1|1890|1887|506
1650888600000|2022-04-25 12:10:00|1889.1|1886.1|1890|1887|1891|1888|1888|1885|746
1650888900000|2022-04-25 12:15:00|1889.1|1886.1|1887|1884|1889.1|1886.1|1887|1884|161
1650889200000|2022-04-25 12:20:00|||||||||98
1650889500000|2022-04-25 12:25:00|1888|1885|1886|1883|1888|1885|1883|1880|2103
1650889800000|2022-04-25 12:30:00|1885.5|1882.5|1891|1888|1891|1888|1885|1882|992
1650890100000|2022-04-25 12:35:00|1890|1887|1889|1886|1890|1887|1889|1886|325
1650890400000|2022-04-25 12:40:00|1891|1888|1890|1887|1891|1888|1890|1887|854
1650890700000|2022-04-25 12:45:00|1889|1886|1892|1889|1893|1890|1889|1886|511
1650891000000|2022-04-25 12:50:00|1893|1890|1891.5|1888.5|1893|1890|1891.1|1888.1|258
1650891300000|2022-04-25 12:55:00|1892|1889|1890|1887|1892|1889|1888|1885|435
1650891600000|2022-04-25 13:00:00|1889|1886|1893|1890|1893|1890|1889|1886|475
1650891900000|2022-04-25 13:05:00|1892|1889|1892|1889|1892|1889|1891|1888|333
1650892200000|2022-04-25 13:10:00|1891.5|1888.5|1887.5|1884.5|1892|1889|1887|1884|462
1650892500000|2022-04-25 13:15:00|1887|1884|1895|1892|1895|1892|1887|1884|1077
1650892800000|2022-04-25 13:20:00|1894|1891|1897|1894|1900|1897|1893.5|1890.5|915
1650893100000|2022-04-25 13:25:00|1896.6|1893.6|1895.1|1892.1|1897|1894|1895.1|1892.1|128
1650893400000|2022-04-25 13:30:00|1895|1892|1895.5|1892.5|1897|1894|1893|1890|490
1650893700000|2022-04-25 13:35:00|1896|1893|1892.1|1889.1|1896|1893|1892.1|1889.1|571
1650894000000|2022-04-25 13:40:00|1893|1890|1895|1892|1896.1|1893.1|1892.1|1889.1|381
1650894300000|2022-04-25 13:45:00|1896|1893|1896|1893|1897|1894|1895|1892|345
1650894600000|2022-04-25 13:50:00|1896.1|1893.1|1896|1893|1897|1894|1896|1893|340
1650894900000|2022-04-25 13:55:00|1897|1894|1897|1894|1897|1894|1896.5|1893.5|117
1650895200000|2022-04-25 14:00:00|1896|1893|1891|1888|1897|1894|1891|1888|474
1650895500000|2022-04-25 14:05:00|1890|1887|1890|1887|1891|1888|1890|1887|309
1650895800000|2022-04-25 14:10:00|1890.5|1887.5|1890|1887|1892|1889|1890|1887|434
1650896100000|2022-04-25 14:15:00|1891|1888|1893|1890|1895|1892|1890.5|1887.5|395
1650896400000|2022-04-25 14:20:00|1893.5|1890.5|1891|1888|1894|1891|1890|1887|225
1650896700000|2022-04-25 14:25:00|1890|1887|1893|1890|1893|1890|1890|1887|495
1650897000000|2022-04-25 14:30:00|1892|1889|1893|1890|1894|1891|1891|1888|513
1650897300000|2022-04-25 14:35:00|1892|1889|1895|1892|1895.5|1892.5|1892|1889|322
1650897600000|2022-04-25 14:40:00|1894.5|1891.5|1897|1894|1899|1896|1894|1891|878
1650897900000|2022-04-25 14:45:00|1896|1893|1895|1892|1898|1895|1895|1892|328
1650898200000|2022-04-25 14:50:00|1895.5|1892.5|1895|1892|1897|1894|1894|1891|235
1650898500000|2022-04-25 14:55:00|1894|1891|1892|1889|1895|1892|1892|1889|465
1650898800000|2022-04-25 15:00:00|1893|1890|1895|1892|1895|1892|1889|1886|1215
1650899100000|2022-04-25 15:05:00|1894|1891|1892.5|1889.5|1895|1892|1892|1889|205
1650899400000|2022-04-25 15:10:00|1892|1889|1892|1889|1894|1891|1892|1889|414
1650899700000|2022-04-25 15:15:00|1893|1890|1888|1885|1893|1890|1887|1884|394
1650900000000|2022-04-25 15:20:00|1887|1884|1887|1884|1888|1885|1887|1884|490
1650900300000|2022-04-25 15:25:00|1888|1885|1887|1884|1890|1887|1887|1884|530
1650900600000|2022-04-25 15:30:00|||||||||220
1650900900000|2022-04-25 15:35:00|1888|1885|1887|1884|1889|1886|1887|1884|475
1650901200000|2022-04-25 15:40:00|1886|1883|1890|1887|1890|1887|1886|1883|386
1650901500000|2022-04-25 15:45:00|1889|1886|1888|1885|1889|1886|1888|1885|183
1650901800000|2022-04-25 15:50:00|1887|1884|1888|1885|1888|1885|1887|1884|287
1650902100000|2022-04-25 15:55:00|1887|1884|1888|1885|1888|1885|1887|1884|208
1650902400000|2022-04-25 16:00:00|1889|1886|1889|1886|1890|1887|1888|1885|269
1650902700000|2022-04-25 16:05:00|1890|1887|1890|1887|1891|1888|1890|1887|309
1650903000000|2022-04-25 16:10:00|1889|1886|1890|1887|1890|1887|1889|1886|221
1650903300000|2022-04-25 16:15:00|1890.5|1887.5|1890|1887|1891|1888|1890|1887|234
1650903600000|2022-04-25 16:20:00|1891|1888|1891|1888|1891|1888|1890|1887|425
1650903900000|2022-04-25 16:25:00|1890|1887|1886|1883|1890|1887|1886|1883|576
1650904200000|2022-04-25 16:30:00|1887|1884|1890|1887|1891|1888|1887|1884|376
1650904500000|2022-04-25 16:35:00|1889|1886|1889|1886|1890|1887|1888|1885|295
1650904800000|2022-04-25 16:40:00|1888|1885|1887|1884|1889|1886|1886|1883|416
1650905100000|2022-04-25 16:45:00|1886.5|1883.5|1887|1884|1888|1885|1886|1883|577
1650905400000|2022-04-25 16:50:00|1886|1883|1890|1887|1891|1888|1886|1883|3001
1650905700000|2022-04-25 16:55:00|1891|1888|1890.5|1887.5|1893.5|1890.5|1890|1887|1536
1650958200000|2022-04-26 07:30:00|1899.6|1896.6|1904.1|1901.1|1905.1|1902.1|1896.1|1893.1|505
1650958500000|2022-04-26 07:35:00|1904.6|1901.6|1903.1|1900.1|1905.1|1902.1|1903.1|1900.1|389
1650958800000|2022-04-26 07:40:00|1902.1|1899.1|1899.1|1896.1|1902.1|1899.1|1899.1|1896.1|829
1650959100000|2022-04-26 07:45:00|1898.1|1895.1|1895.1|1892.1|1898.1|1895.1|1894.1|1891.1|134
1650959400000|2022-04-26 07:50:00|1894.6|1891.6|1902.1|1899.1|1902.1|1899.1|1894.1|1891.1|267
1650959700000|2022-04-26 07:55:00|1901.6|1898.6|1897.1|1894.1|1902.1|1899.1|1897.1|1894.1|115
1650960000000|2022-04-26 08:00:00|1896.1|1893.1|1895.1|1892.1|1896.1|1893.1|1895.1|1892.1|82
1650960300000|2022-04-26 08:05:00|1896.1|1893.1|1897.1|1894.1|1897.6|1894.6|1896.1|1893.1|113
1650960600000|2022-04-26 08:10:00|1897.6|1894.6|1898.1|1895.1|1898.1|1895.1|1897.6|1894.6|69
1650960900000|2022-04-26 08:15:00|1899.1|1896.1|1898.1|1895.1|1899.1|1896.1|1897.1|1894.1|68
1650961200000|2022-04-26 08:20:00|1899.1|1896.1|1901.1|1898.1|1901.1|1898.1|1899.1|1896.1|247
1650961500000|2022-04-26 08:25:00|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|365
1650961800000|2022-04-26 08:30:00|1899.1|1896.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|163
1650962100000|2022-04-26 08:35:00|1901.1|1898.1|1899.1|1896.1|1902.1|1899.1|1899.1|1896.1|99
1650962400000|2022-04-26 08:40:00|1898.1|1895.1|1900.1|1897.1|1901.1|1898.1|1898.1|1895.1|228
1650962700000|2022-04-26 08:45:00|1900.6|1897.6|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|102
1650963000000|2022-04-26 08:50:00|1902.6|1899.6|1902.1|1899.1|1902.6|1899.6|1900.1|1897.1|207
1650963300000|2022-04-26 08:55:00|1901.1|1898.1|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|72
1650963600000|2022-04-26 09:00:00|1900.1|1897.1|1898.1|1895.1|1900.1|1897.1|1896.1|1893.1|596
1650963900000|2022-04-26 09:05:00|1897.1|1894.1|1897.1|1894.1|1897.1|1894.1|1896.1|1893.1|23
1650964200000|2022-04-26 09:10:00|1897.6|1894.6|1899.1|1896.1|1900.1|1897.1|1897.6|1894.6|41
1650964500000|2022-04-26 09:15:00|1898.1|1895.1|1898.1|1895.1|1898.6|1895.6|1897.1|1894.1|52
1650964800000|2022-04-26 09:20:00|||||||||46
1650965100000|2022-04-26 09:25:00|1899.1|1896.1|1897.1|1894.1|1900.1|1897.1|1896.1|1893.1|145
1650965400000|2022-04-26 09:30:00|1897.6|1894.6|1900.1|1897.1|1900.1|1897.1|1897.6|1894.6|303
1650965700000|2022-04-26 09:35:00|1899.6|1896.6|1900.1|1897.1|1900.6|1897.6|1899.1|1896.1|17
1650966000000|2022-04-26 09:40:00|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|1899.1|1896.1|7
1650966300000|2022-04-26 09:45:00|1898.1|1895.1|1899.1|1896.1|1899.1|1896.1|1898.1|1895.1|497
1650966600000|2022-04-26 09:50:00|1899.6|1896.6|1898.6|1895.6|1900.1|1897.1|1898.1|1895.1|456
1650966900000|2022-04-26 09:55:00|1899.1|1896.1|1898.1|1895.1|1899.1|1896.1|1898.1|1895.1|15
1650967200000|2022-04-26 10:00:00|1899.1|1896.1|1900.1|1897.1|1900.1|1897.1|1899.1|1896.1|138
1650967500000|2022-04-26 10:05:00|1899.1|1896.1|1899.1|1896.1|1900.1|1897.1|1898.1|1895.1|81
1650967800000|2022-04-26 10:10:00|1898.1|1895.1|1902.1|1899.1|1902.1|1899.1|1898.1|1895.1|99
1650968100000|2022-04-26 10:15:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1901.1|1898.1|39
1650968400000|2022-04-26 10:20:00|1903.1|1900.1|1904.1|1901.1|1904.6|1901.6|1901.1|1898.1|259
1650968700000|2022-04-26 10:25:00|1904.6|1901.6|1903.1|1900.1|1905.1|1902.1|1903.1|1900.1|241
1650969000000|2022-04-26 10:30:00|1904.1|1901.1|1906.1|1903.1|1906.1|1903.1|1904.1|1901.1|123
1650969300000|2022-04-26 10:35:00|1907.1|1904.1|1906.1|1903.1|1907.1|1904.1|1906.1|1903.1|234
1650969600000|2022-04-26 10:40:00|1907.6|1904.6|1908.1|1905.1|1910.1|1907.1|1906.1|1903.1|1178
1650969900000|2022-04-26 10:45:00|1907.1|1904.1|1908.1|1905.1|1909.1|1906.1|1907.1|1904.1|165
1650970200000|2022-04-26 10:50:00|1909.1|1906.1|1908.6|1905.6|1910.1|1907.1|1907.1|1904.1|272
1650970500000|2022-04-26 10:55:00|1908.1|1905.1|1908.1|1905.1|1913.1|1910.1|1908.1|1905.1|304
1650970800000|2022-04-26 11:00:00|1909.1|1906.1|1911.1|1908.1|1912.1|1909.1|1907.1|1904.1|741
1650971100000|2022-04-26 11:05:00|1910.1|1907.1|1911.6|1908.6|1913.1|1910.1|1909.1|1906.1|238
1650971400000|2022-04-26 11:10:00|1911.1|1908.1|1908.1|1905.1|1911.1|1908.1|1908.1|1905.1|255
1650971700000|2022-04-26 11:15:00|1907.6|1904.6|1906.1|1903.1|1909.1|1906.1|1906.1|1903.1|164
1650972000000|2022-04-26 11:20:00|1905.6|1902.6|1906.1|1903.1|1906.1|1903.1|1905.1|1902.1|111
1650972300000|2022-04-26 11:25:00|1905.1|1902.1|1906.6|1903.6|1907.1|1904.1|1905.1|1902.1|47
1650972600000|2022-04-26 11:30:00|1906.1|1903.1|1907.6|1904.6|1908.1|1905.1|1906.1|1903.1|49
1650972900000|2022-04-26 11:35:00|1908.1|1905.1|1907.1|1904.1|1909.1|1906.1|1907.1|1904.1|46
1650973200000|2022-04-26 11:40:00|1908.1|1905.1|1908.1|1905.1|1908.1|1905.1|1907.1|1904.1|56
1650973500000|2022-04-26 11:45:00|1907.6|1904.6|1909.1|1906.1|1912.1|1909.1|1907.6|1904.6|116
1650973800000|2022-04-26 11:50:00|1910.1|1907.1|1914.1|1911.1|1915.1|1912.1|1910.1|1907.1|365
1650974100000|2022-04-26 11:55:00|1913.1|1910.1|1908.1|1905.1|1913.1|1910.1|1907.6|1904.6|394
1650974400000|2022-04-26 12:00:00|1907.1|1904.1|1905.1|1902.1|1909.1|1906.1|1905.1|1902.1|711
1650974700000|2022-04-26 12:05:00|1906.1|1903.1|1908.1|1905.1|1908.6|1905.6|1905.1|1902.1|188
1650975000000|2022-04-26 12:10:00|1907.1|1904.1|1906.1|1903.1|1907.1|1904.1|1902.6|1899.6|560
1650975300000|2022-04-26 12:15:00|1907.1|1904.1|1909.1|1906.1|1910.1|1907.1|1907.1|1904.1|396
1650975600000|2022-04-26 12:20:00|1910.1|1907.1|1910.1|1907.1|1910.1|1907.1|1909.1|1906.1|174
1650975900000|2022-04-26 12:25:00|1909.6|1906.6|1914.1|1911.1|1914.1|1911.1|1909.6|1906.6|223
1650976200000|2022-04-26 12:30:00|1915.1|1912.1|1909.1|1906.1|1915.1|1912.1|1908.1|1905.1|575
1650976500000|2022-04-26 12:35:00|1909.6|1906.6|1913.1|1910.1|1914.1|1911.1|1909.1|1906.1|227
1650976800000|2022-04-26 12:40:00|1914.1|1911.1|1912.1|1909.1|1915.1|1912.1|1912.1|1909.1|223
1650977100000|2022-04-26 12:45:00|1913.1|1910.1|1909.1|1906.1|1913.1|1910.1|1908.6|1905.6|179
1650977400000|2022-04-26 12:50:00|1910.1|1907.1|1905.1|1902.1|1911.1|1908.1|1904.6|1901.6|481
1650977700000|2022-04-26 12:55:00|1906.1|1903.1|1905.1|1902.1|1907.1|1904.1|1905.1|1902.1|257
1650978000000|2022-04-26 13:00:00|1904.6|1901.6|1908.1|1905.1|1908.1|1905.1|1904.6|1901.6|280
1650978300000|2022-04-26 13:05:00|1909.1|1906.1|1908.1|1905.1|1910.1|1907.1|1908.1|1905.1|241
1650978600000|2022-04-26 13:10:00|1909.1|1906.1|1910.1|1907.1|1910.1|1907.1|1908.1|1905.1|313
1650978900000|2022-04-26 13:15:00|1911.1|1908.1|1907.1|1904.1|1912.1|1909.1|1907.1|1904.1|345
1650979200000|2022-04-26 13:20:00|1908.1|1905.1|1910.1|1907.1|1910.1|1907.1|1907.1|1904.1|408
1650979500000|2022-04-26 13:25:00|1909.1|1906.1|1908.1|1905.1|1910.1|1907.1|1908.1|1905.1|143
1650979800000|2022-04-26 13:30:00|1909.1|1906.1|1902.1|1899.1|1911.1|1908.1|1902.1|1899.1|525
1650980100000|2022-04-26 13:35:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1900.1|1897.1|434
1650980400000|2022-04-26 13:40:00|1903.1|1900.1|1899.1|1896.1|1903.1|1900.1|1899.1|1896.1|387
1650980700000|2022-04-26 13:45:00|1898.1|1895.1|1897.1|1894.1|1898.1|1895.1|1896.1|1893.1|659
1650981000000|2022-04-26 13:50:00|1898.1|1895.1|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|279
1650981300000|2022-04-26 13:55:00|1897.1|1894.1|1896.1|1893.1|1898.1|1895.1|1896.1|1893.1|289
1650981600000|2022-04-26 14:00:00|1897.1|1894.1|1895.1|1892.1|1898.1|1895.1|1895.1|1892.1|424
1650981900000|2022-04-26 14:05:00|1896.1|1893.1|1893.1|1890.1|1896.1|1893.1|1892.1|1889.1|814
1650982200000|2022-04-26 14:10:00|1894.1|1891.1|1889.1|1886.1|1894.1|1891.1|1888.1|1885.1|624
1650982500000|2022-04-26 14:15:00|1888.1|1885.1|1887.1|1884.1|1889.1|1886.1|1885.1|1882.1|853
1650982800000|2022-04-26 14:20:00|1886.1|1883.1|1886.6|1883.6|1888.1|1885.1|1886.1|1883.1|811
1650983100000|2022-04-26 14:25:00|1887.1|1884.1|1888.1|1885.1|1889.1|1886.1|1886.1|1883.1|565
1650983400000|2022-04-26 14:30:00|1887.1|1884.1|1887.1|1884.1|1887.1|1884.1|1885.1|1882.1|742
1650983700000|2022-04-26 14:35:00|1888.1|1885.1|1894.1|1891.1|1894.1|1891.1|1888.1|1885.1|448
1650984000000|2022-04-26 14:40:00|1893.1|1890.1|1894.1|1891.1|1896.1|1893.1|1891.1|1888.1|704
1650984300000|2022-04-26 14:45:00|1896.1|1893.1|1895.1|1892.1|1898.6|1895.6|1895.1|1892.1|987
1650984600000|2022-04-26 14:50:00|1894.1|1891.1|1894.1|1891.1|1895.1|1892.1|1893.1|1890.1|565
1650984900000|2022-04-26 14:55:00|1895.1|1892.1|1894.1|1891.1|1896.1|1893.1|1893.1|1890.1|151
1650985200000|2022-04-26 15:00:00|1893.1|1890.1|1896.1|1893.1|1896.1|1893.1|1892.1|1889.1|417
1650985500000|2022-04-26 15:05:00|1897.1|1894.1|1898.1|1895.1|1899.1|1896.1|1896.1|1893.1|258
1650985800000|2022-04-26 15:10:00|1899.1|1896.1|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|196
1650986100000|2022-04-26 15:15:00|1896.1|1893.1|1900.1|1897.1|1900.1|1897.1|1896.1|1893.1|334
1650986400000|2022-04-26 15:20:00|1901.1|1898.1|1897.1|1894.1|1901.1|1898.1|1896.6|1893.6|697
1650986700000|2022-04-26 15:25:00|1896.1|1893.1|1898.1|1895.1|1899.1|1896.1|1896.1|1893.1|272
1650987000000|2022-04-26 15:30:00|1897.1|1894.1|1900.1|1897.1|1900.1|1897.1|1896.6|1893.6|488
1650987300000|2022-04-26 15:35:00|1899.1|1896.1|1899.6|1896.6|1900.1|1897.1|1899.1|1896.1|657
1650987600000|2022-04-26 15:40:00|1900.1|1897.1|1900.1|1897.1|1902.1|1899.1|1899.6|1896.6|313
1650987900000|2022-04-26 15:45:00|1901.1|1898.1|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|193
1650988200000|2022-04-26 15:50:00|1897.1|1894.1|1898.1|1895.1|1899.1|1896.1|1897.1|1894.1|137
1650988500000|2022-04-26 15:55:00|1897.1|1894.1|1897.1|1894.1|1898.1|1895.1|1896.1|1893.1|132
1650988800000|2022-04-26 16:00:00|1898.1|1895.1|1901.1|1898.1|1901.1|1898.1|1898.1|1895.1|194
1650989100000|2022-04-26 16:05:00|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|1900.1|1897.1|140
1650989400000|2022-04-26 16:10:00|1900.6|1897.6|1898.1|1895.1|1901.1|1898.1|1898.1|1895.1|214
1650989700000|2022-04-26 16:15:00|1898.6|1895.6|1898.6|1895.6|1901.1|1898.1|1898.6|1895.6|224
1650990000000|2022-04-26 16:20:00|1899.1|1896.1|1897.1|1894.1|1899.1|1896.1|1897.1|1894.1|141
1650990300000|2022-04-26 16:25:00|1898.1|1895.1|1897.1|1894.1|1900.1|1897.1|1897.1|1894.1|551
1650990600000|2022-04-26 16:30:00|1898.1|1895.1|1898.1|1895.1|1898.1|1895.1|1897.6|1894.6|186
1650990900000|2022-04-26 16:35:00|1897.1|1894.1|1896.1|1893.1|1897.1|1894.1|1895.1|1892.1|421
1650991200000|2022-04-26 16:40:00|1895.1|1892.1|1895.1|1892.1|1895.1|1892.1|1892.1|1889.1|708
1650991500000|2022-04-26 16:45:00|1894.1|1891.1|1893.1|1890.1|1895.1|1892.1|1893.1|1890.1|341
1650991800000|2022-04-26 16:50:00|1894.1|1891.1|1894.1|1891.1|1896.1|1893.1|1892.1|1889.1|1996
1650992100000|2022-04-26 16:55:00|1895.1|1892.1|1894.6|1891.6|1897.1|1894.1|1893.1|1890.1|981
1650992400000|2022-04-26 17:00:00|||||||||3
1651044600000|2022-04-27 07:30:00|1894.2|1891.2|1885.2|1882.2|1894.2|1891.2|1883.2|1880.2|1225
1651044900000|2022-04-27 07:35:00|1886.2|1883.2|1886.2|1883.2|1888.2|1885.2|1885.2|1882.2|413
1651045200000|2022-04-27 07:40:00|1886.7|1883.7|1882.2|1879.2|1886.7|1883.7|1879.2|1876.2|429
1651045500000|2022-04-27 07:45:00|1882.7|1879.7|1883.2|1880.2|1885.2|1882.2|1882.2|1879.2|206
1651045800000|2022-04-27 07:50:00|1883.7|1880.7|1883.2|1880.2|1884.2|1881.2|1883.2|1880.2|111
1651046100000|2022-04-27 07:55:00|1884.2|1881.2|1883.2|1880.2|1884.2|1881.2|1883.2|1880.2|119
1651046400000|2022-04-27 08:00:00|1884.2|1881.2|1882.2|1879.2|1884.2|1881.2|1882.2|1879.2|182
1651046700000|2022-04-27 08:05:00|1881.2|1878.2|1878.2|1875.2|1881.2|1878.2|1878.2|1875.2|474
1651047000000|2022-04-27 08:10:00|1877.2|1874.2|1876.2|1873.2|1877.2|1874.2|1875.2|1872.2|606
1651047300000|2022-04-27 08:15:00|1875.2|1872.2|1876.2|1873.2|1876.2|1873.2|1875.2|1872.2|313
1651047600000|2022-04-27 08:20:00|1877.2|1874.2|1878.2|1875.2|1878.7|1875.7|1876.7|1873.7|97
1651047900000|2022-04-27 08:25:00|1879.2|1876.2|1881.2|1878.2|1882.2|1879.2|1879.2|1876.2|954
1651048200000|2022-04-27 08:30:00|1880.2|1877.2|1879.2|1876.2|1880.2|1877.2|1879.2|1876.2|238
1651048500000|2022-04-27 08:35:00|1878.3|1875.3|1880.2|1877.2|1881.2|1878.2|1877.7|1874.7|301
1651048800000|2022-04-27 08:40:00|1879.7|1876.7|1882.2|1879.2|1882.2|1879.2|1879.2|1876.2|114
1651049100000|2022-04-27 08:45:00|1881.7|1878.7|1881.2|1878.2|1882.2|1879.2|1880.3|1877.3|40
1651049400000|2022-04-27 08:50:00|1882.2|1879.2|1883.2|1880.2|1883.2|1880.2|1881.2|1878.2|163
1651049700000|2022-04-27 08:55:00|1882.7|1879.7|1884.2|1881.2|1884.2|1881.2|1882.2|1879.2|43
1651050000000|2022-04-27 09:00:00|1885.2|1882.2|1884.2|1881.2|1885.2|1882.2|1883.2|1880.2|143
1651050300000|2022-04-27 09:05:00|||||||||16
1651050600000|2022-04-27 09:10:00|1885.2|1882.2|1888.7|1885.7|1889.2|1886.2|1884.2|1881.2|493
1651050900000|2022-04-27 09:15:00|1888.3|1885.3|1889.2|1886.2|1891.2|1888.2|1888.2|1885.2|84
1651051200000|2022-04-27 09:20:00|1889.3|1886.3|1890.2|1887.2|1892.2|1889.2|1889.2|1886.2|276
1651051500000|2022-04-27 09:25:00|1891.2|1888.2|1890.2|1887.2|1891.2|1888.2|1890.2|1887.2|244
1651051800000|2022-04-27 09:30:00|1891.2|1888.2|1894.2|1891.2|1895.2|1892.2|1891.2|1888.2|201
1651052100000|2022-04-27 09:35:00|1895.2|1892.2|1898.2|1895.2|1900.2|1897.2|1895.2|1892.2|361
1651052400000|2022-04-27 09:40:00|||||||||18
1651052700000|2022-04-27 09:45:00|1897.7|1894.7|1901.2|1898.2|1902.2|1899.2|1897.2|1894.2|902
1651053000000|2022-04-27 09:50:00|1902.2|1899.2|1901.2|1898.2|1902.2|1899.2|1900.2|1897.2|32
1651053300000|2022-04-27 09:55:00|1900.2|1897.2|1902.2|1899.2|1902.2|1899.2|1900.2|1897.2|239
1651053600000|2022-04-27 10:00:00|1901.7|1898.7|1902.2|1899.2|1904.2|1901.2|1901.2|1898.2|502
1651053900000|2022-04-27 10:05:00|1901.2|1898.2|1903.2|1900.2|1903.2|1900.2|1900.2|1897.2|282
1651054200000|2022-04-27 10:10:00|||||||||42
1651054500000|2022-04-27 10:15:00|1902.2|1899.2|1903.2|1900.2|1904.2|1901.2|1902.2|1899.2|109
1651054800000|2022-04-27 10:20:00|1904.2|1901.2|1903.2|1900.2|1904.2|1901.2|1902.2|1899.2|173
1651055100000|2022-04-27 10:25:00|1904.2|1901.2|1907.1|1904.1|1907.2|1904.2|1903.2|1900.2|874
1651055400000|2022-04-27 10:30:00|1908.1|1905.1|1912.1|1909.1|1917.1|1914.1|1908.1|1905.1|1017
1651055700000|2022-04-27 10:35:00|1910.2|1907.2|1913.1|1910.1|1915.1|1912.1|1909.1|1906.1|325
1651056000000|2022-04-27 10:40:00|1913.6|1910.6|1914.1|1911.1|1914.1|1911.1|1911.1|1908.1|101
1651056300000|2022-04-27 10:45:00|1915.1|1912.1|1913.1|1910.1|1916.1|1913.1|1913.1|1910.1|356
1651056600000|2022-04-27 10:50:00|1912.1|1909.1|1914.2|1911.2|1914.2|1911.2|1912.1|1909.1|340
1651056900000|2022-04-27 10:55:00|1914.1|1911.1|1918.2|1915.2|1918.2|1915.2|1914.1|1911.1|143
1651057200000|2022-04-27 11:00:00|1917.2|1914.2|1915.2|1912.2|1918.2|1915.2|1914.2|1911.2|180
1651057500000|2022-04-27 11:05:00|1915.7|1912.7|1914.2|1911.2|1916.2|1913.2|1914.2|1911.2|45
1651057800000|2022-04-27 11:10:00|1913.2|1910.2|1914.2|1911.2|1915.2|1912.2|1912.2|1909.2|68
1651058100000|2022-04-27 11:15:00|1915.2|1912.2|1915.2|1912.2|1915.2|1912.2|1915.2|1912.2|28
1651058400000|2022-04-27 11:20:00|1918.7|1915.7|1917.2|1914.2|1919.2|1916.2|1916.2|1913.2|147
1651058700000|2022-04-27 11:25:00|1917.7|1914.7|1916.7|1913.7|1917.7|1914.7|1916.2|1913.2|129
1651059000000|2022-04-27 11:30:00|1916.2|1913.2|1917.2|1914.2|1917.2|1914.2|1913.2|1910.2|257
1651059300000|2022-04-27 11:35:00|1918.2|1915.2|1914.2|1911.2|1918.2|1915.2|1914.2|1911.2|138
1651059600000|2022-04-27 11:40:00|1914.7|1911.7|1913.2|1910.2|1915.2|1912.2|1911.2|1908.2|178
1651059900000|2022-04-27 11:45:00|1914.2|1911.2|1917.2|1914.2|1918.2|1915.2|1914.2|1911.2|94
1651060200000|2022-04-27 11:50:00|1916.2|1913.2|1914.2|1911.2|1916.2|1913.2|1914.2|1911.2|82
1651060500000|2022-04-27 11:55:00|1914.7|1911.7|1910.2|1907.2|1915.2|1912.2|1910.2|1907.2|166
1651060800000|2022-04-27 12:00:00|1909.2|1906.2|1916.2|1913.2|1916.2|1913.2|1909.2|1906.2|763
1651061100000|2022-04-27 12:05:00|1915.2|1912.2|1916.2|1913.2|1917.2|1914.2|1913.2|1910.2|321
1651061400000|2022-04-27 12:10:00|1915.2|1912.2|1915.2|1912.2|1917.2|1914.2|1912.2|1909.2|290
1651061700000|2022-04-27 12:15:00|1914.2|1911.2|1918.2|1915.2|1919.2|1916.2|1914.2|1911.2|229
1651062000000|2022-04-27 12:20:00|1919.1|1916.1|1920.1|1917.1|1922.1|1919.1|1917.2|1914.2|851
1651062300000|2022-04-27 12:25:00|1921.1|1918.1|1922.1|1919.1|1923.1|1920.1|1920.1|1917.1|287
1651062600000|2022-04-27 12:30:00|1921.2|1918.2|1917.2|1914.2|1921.2|1918.2|1916.2|1913.2|129
1651062900000|2022-04-27 12:35:00|1916.2|1913.2|1913.2|1910.2|1917.2|1914.2|1912.2|1909.2|332
1651063200000|2022-04-27 12:40:00|1912.2|1909.2|1912.2|1909.2|1913.2|1910.2|1910.2|1907.2|481
1651063500000|2022-04-27 12:45:00|1913.2|1910.2|1910.2|1907.2|1913.2|1910.2|1909.2|1906.2|211
1651063800000|2022-04-27 12:50:00|1911.2|1908.2|1918.1|1915.1|1919.6|1916.6|1911.2|1908.2|561
1651064100000|2022-04-27 12:55:00|1918.2|1915.2|1923.2|1920.2|1927.1|1924.1|1918.2|1915.2|372
1651064400000|2022-04-27 13:00:00|1923.1|1920.1|1918.6|1915.6|1926.1|1923.1|1918.2|1915.2|557
1651064700000|2022-04-27 13:05:00|1918.2|1915.2|1920.7|1917.7|1922.1|1919.1|1918.1|1915.1|180
1651065000000|2022-04-27 13:10:00|1921.2|1918.2|1918.2|1915.2|1922.2|1919.2|1918.2|1915.2|308
1651065300000|2022-04-27 13:15:00|1919.2|1916.2|1920.2|1917.2|1920.2|1917.2|1919.2|1916.2|112
1651065600000|2022-04-27 13:20:00|1919.2|1916.2|1918.2|1915.2|1921.2|1918.2|1918.2|1915.2|498
1651065900000|2022-04-27 13:25:00|1919.2|1916.2|1913.7|1910.7|1919.2|1916.2|1913.2|1910.2|218
1651066200000|2022-04-27 13:30:00|1913.2|1910.2|1916.2|1913.2|1916.2|1913.2|1913.2|1910.2|321
1651066500000|2022-04-27 13:35:00|1915.2|1912.2|1919.2|1916.2|1920.2|1917.2|1913.2|1910.2|926
1651066800000|2022-04-27 13:40:00|1920.2|1917.2|1919.2|1916.2|1920.2|1917.2|1919.2|1916.2|327
1651067100000|2022-04-27 13:45:00|1920.2|1917.2|1920.2|1917.2|1922.2|1919.2|1918.2|1915.2|591
1651067400000|2022-04-27 13:50:00|1919.7|1916.7|1919.2|1916.2|1921.2|1918.2|1916.7|1913.7|397
1651067700000|2022-04-27 13:55:00|1918.2|1915.2|1914.2|1911.2|1919.2|1916.2|1914.2|1911.2|514
1651068000000|2022-04-27 14:00:00|1915.2|1912.2|1915.2|1912.2|1917.2|1914.2|1914.2|1911.2|416
1651068300000|2022-04-27 14:05:00|1914.2|1911.2|1915.2|1912.2|1916.2|1913.2|1913.2|1910.2|303
1651068600000|2022-04-27 14:10:00|1915.7|1912.7|1911.2|1908.2|1915.7|1912.7|1911.2|1908.2|187
1651068900000|2022-04-27 14:15:00|1912.2|1909.2|1905.2|1902.2|1912.2|1909.2|1903.2|1900.2|662
1651069200000|2022-04-27 14:20:00|1904.2|1901.2|1909.2|1906.2|1909.2|1906.2|1904.2|1901.2|319
1651069500000|2022-04-27 14:25:00|1910.2|1907.2|1909.2|1906.2|1910.2|1907.2|1906.2|1903.2|222
1651069800000|2022-04-27 14:30:00|1910.2|1907.2|1907.2|1904.2|1912.2|1909.2|1907.2|1904.2|472
1651070100000|2022-04-27 14:35:00|1908.2|1905.2|1903.2|1900.2|1908.2|1905.2|1902.2|1899.2|364
1651070400000|2022-04-27 14:40:00|1904.2|1901.2|1905.2|1902.2|1908.2|1905.2|1904.2|1901.2|533
1651070700000|2022-04-27 14:45:00|1906.2|1903.2|1907.2|1904.2|1907.2|1904.2|1906.2|1903.2|525
1651071000000|2022-04-27 14:50:00|1906.7|1903.7|1908.2|1905.2|1910.2|1907.2|1906.2|1903.2|254
1651071300000|2022-04-27 14:55:00|1907.2|1904.2|1906.2|1903.2|1907.2|1904.2|1906.2|1903.2|151
1651071600000|2022-04-27 15:00:00|1905.2|1902.2|1904.2|1901.2|1907.2|1904.2|1904.2|1901.2|251
1651071900000|2022-04-27 15:05:00|1905.2|1902.2|1907.2|1904.2|1908.2|1905.2|1905.2|1902.2|214
1651072200000|2022-04-27 15:10:00|1906.2|1903.2|1904.2|1901.2|1906.2|1903.2|1903.2|1900.2|192
1651072500000|2022-04-27 15:15:00|1905.2|1902.2|1904.2|1901.2|1906.2|1903.2|1904.2|1901.2|186
1651072800000|2022-04-27 15:20:00|1903.2|1900.2|1902.2|1899.2|1904.2|1901.2|1902.2|1899.2|580
1651073100000|2022-04-27 15:25:00|1903.2|1900.2|1899.2|1896.2|1903.2|1900.2|1897.2|1894.2|772
1651073400000|2022-04-27 15:30:00|1898.2|1895.2|1896.2|1893.2|1898.2|1895.2|1895.2|1892.2|314
1651073700000|2022-04-27 15:35:00|1895.2|1892.2|1895.2|1892.2|1896.2|1893.2|1894.2|1891.2|303
1651074000000|2022-04-27 15:40:00|1896.2|1893.2|1898.2|1895.2|1898.2|1895.2|1896.2|1893.2|661
1651074300000|2022-04-27 15:45:00|1899.2|1896.2|1896.2|1893.2|1900.2|1897.2|1896.2|1893.2|331
1651074600000|2022-04-27 15:50:00|1895.2|1892.2|1896.2|1893.2|1896.2|1893.2|1894.2|1891.2|549
1651074900000|2022-04-27 15:55:00|1895.7|1892.7|1895.2|1892.2|1896.2|1893.2|1895.2|1892.2|405
1651075200000|2022-04-27 16:00:00|1894.7|1891.7|1894.2|1891.2|1895.2|1892.2|1894.2|1891.2|185
1651075500000|2022-04-27 16:05:00|1895.2|1892.2|1893.2|1890.2|1897.2|1894.2|1893.2|1890.2|868
1651075800000|2022-04-27 16:10:00|1892.2|1889.2|1888.3|1885.3|1892.3|1889.3|1888.3|1885.3|581
1651076100000|2022-04-27 16:15:00|1889.2|1886.2|1891.2|1888.2|1891.2|1888.2|1888.3|1885.3|324
1651076400000|2022-04-27 16:20:00|1890.2|1887.2|1893.2|1890.2|1893.2|1890.2|1890.2|1887.2|198
1651076700000|2022-04-27 16:25:00|1894.2|1891.2|1895.2|1892.2|1896.2|1893.2|1894.2|1891.2|229
1651077000000|2022-04-27 16:30:00|1896.2|1893.2|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|235
1651077300000|2022-04-27 16:35:00|1897.2|1894.2|1898.2|1895.2|1898.2|1895.2|1896.2|1893.2|256
1651077600000|2022-04-27 16:40:00|1897.2|1894.2|1893.2|1890.2|1897.2|1894.2|1892.2|1889.2|377
1651077900000|2022-04-27 16:45:00|1892.2|1889.2|1893.2|1890.2|1893.2|1890.2|1892.2|1889.2|390
1651078200000|2022-04-27 16:50:00|1892.2|1889.2|1891.2|1888.2|1893.2|1890.2|1890.2|1887.2|1342
1651078500000|2022-04-27 16:55:00|1890.3|1887.3|1890.3|1887.3|1892.2|1889.2|1890.3|1887.3|958
1651131000000|2022-04-28 07:30:00|1894.3|1891.3|1896.3|1893.3|1897.3|1894.3|1892.8|1889.8|589
1651131300000|2022-04-28 07:35:00|1895.8|1892.8|1892.8|1889.8|1896.3|1893.3|1892.3|1889.3|147
1651131600000|2022-04-28 07:40:00|1893.3|1890.3|1892.3|1889.3|1893.3|1890.3|1892.3|1889.3|116
1651131900000|2022-04-28 07:45:00|1893.3|1890.3|1891.3|1888.3|1894.8|1891.8|1891.3|1888.3|372
1651132200000|2022-04-28 07:50:00|1890.3|1887.3|1887.3|1884.3|1890.3|1887.3|1887.3|1884.3|163
1651132500000|2022-04-28 07:55:00|1886.3|1883.3|1889.3|1886.3|1889.3|1886.3|1886.3|1883.3|209
1651132800000|2022-04-28 08:00:00|1890.3|1887.3|1889.4|1886.4|1891.3|1888.3|1887.4|1884.4|129
1651133100000|2022-04-28 08:05:00|1889.3|1886.3|1891.3|1888.3|1892.3|1889.3|1889.3|1886.3|92
1651133400000|2022-04-28 08:10:00|1892.3|1889.3|1893.3|1890.3|1893.3|1890.3|1891.3|1888.3|93
1651133700000|2022-04-28 08:15:00|1892.8|1889.8|1890.3|1887.3|1892.8|1889.8|1888.3|1885.3|194
1651134000000|2022-04-28 08:20:00|1890.8|1887.8|1888.3|1885.3|1891.3|1888.3|1887.8|1884.8|158
1651134300000|2022-04-28 08:25:00|1887.8|1884.8|1888.3|1885.3|1889.3|1886.3|1887.3|1884.3|267
1651134600000|2022-04-28 08:30:00|1887.8|1884.8|1887.3|1884.3|1888.3|1885.3|1886.8|1883.8|53
1651134900000|2022-04-28 08:35:00|||||||||126
1651135200000|2022-04-28 08:40:00|1888.3|1885.3|1892.3|1889.3|1893.3|1890.3|1888.3|1885.3|215
1651135500000|2022-04-28 08:45:00|1893.3|1890.3|1895.3|1892.3|1896.3|1893.3|1893.3|1890.3|225
1651135800000|2022-04-28 08:50:00|1895.8|1892.8|1898.3|1895.3|1899.3|1896.3|1895.3|1892.3|335
1651136100000|2022-04-28 08:55:00|1897.8|1894.8|1897.3|1894.3|1898.3|1895.3|1897.3|1894.3|23
1651136400000|2022-04-28 09:00:00|1898.2|1895.2|1898.3|1895.3|1899.3|1896.3|1897.8|1894.8|300
1651136700000|2022-04-28 09:05:00|1897.8|1894.8|1898.3|1895.3|1898.3|1895.3|1897.8|1894.8|37
1651137000000|2022-04-28 09:10:00|1899.3|1896.3|1899.3|1896.3|1900.3|1897.3|1898.3|1895.3|91
1651137300000|2022-04-28 09:15:00|1898.8|1895.8|1898.3|1895.3|1898.8|1895.8|1897.3|1894.3|12
1651137600000|2022-04-28 09:20:00|1897.3|1894.3|1899.3|1896.3|1899.8|1896.8|1897.3|1894.3|81
1651137900000|2022-04-28 09:25:00|1900.3|1897.3|1900.3|1897.3|1900.3|1897.3|1899.3|1896.3|28
1651138200000|2022-04-28 09:30:00|1901.3|1898.3|1900.3|1897.3|1901.3|1898.3|1900.3|1897.3|44
1651138500000|2022-04-28 09:35:00|1899.3|1896.3|1895.3|1892.3|1899.3|1896.3|1895.3|1892.3|385
1651138800000|2022-04-28 09:40:00|1894.8|1891.8|1892.4|1889.4|1895.3|1892.3|1891.4|1888.4|540
1651139100000|2022-04-28 09:45:00|1893.4|1890.4|1892.4|1889.4|1893.4|1890.4|1892.4|1889.4|40
1651139400000|2022-04-28 09:50:00|1891.4|1888.4|1892.4|1889.4|1892.9|1889.9|1891.4|1888.4|36
1651139700000|2022-04-28 09:55:00|1893.4|1890.4|1895.3|1892.3|1895.3|1892.3|1892.4|1889.4|554
1651140000000|2022-04-28 10:00:00|1894.8|1891.8|1891.3|1888.3|1895.3|1892.3|1891.3|1888.3|273
1651140300000|2022-04-28 10:05:00|1890.4|1887.4|1889.9|1886.9|1890.4|1887.4|1889.4|1886.4|269
1651140600000|2022-04-28 10:10:00|1889.4|1886.4|1889.4|1886.4|1890.3|1887.3|1889.4|1886.4|46
1651140900000|2022-04-28 10:15:00|1890.3|1887.3|1889.4|1886.4|1890.4|1887.4|1888.4|1885.4|711
1651141200000|2022-04-28 10:20:00|1888.9|1885.9|1890.4|1887.4|1890.4|1887.4|1888.4|1885.4|281
1651141500000|2022-04-28 10:25:00|1890.3|1887.3|1892.3|1889.3|1893.3|1890.3|1890.3|1887.3|213
1651141800000|2022-04-28 10:30:00|1891.4|1888.4|1891.3|1888.3|1892.3|1889.3|1890.3|1887.3|116
1651142100000|2022-04-28 10:35:00|1890.3|1887.3|1890.3|1887.3|1891.3|1888.3|1889.3|1886.3|67
1651142400000|2022-04-28 10:40:00|1891.3|1888.3|1891.4|1888.4|1891.8|1888.8|1890.4|1887.4|131
1651142700000|2022-04-28 10:45:00|1890.4|1887.4|1891.4|1888.4|1892.4|1889.4|1889.4|1886.4|586
1651143000000|2022-04-28 10:50:00|1890.4|1887.4|1890.4|1887.4|1892.4|1889.4|1889.4|1886.4|245
1651143300000|2022-04-28 10:55:00|1889.9|1886.9|1889.4|1886.4|1890.4|1887.4|1888.4|1885.4|64
1651143600000|2022-04-28 11:00:00|1888.9|1885.9|1889.4|1886.4|1891.4|1888.4|1888.4|1885.4|165
1651143900000|2022-04-28 11:05:00|||||||||22
1651144200000|2022-04-28 11:10:00|1888.5|1885.5|1887.4|1884.4|1888.5|1885.5|1886.4|1883.4|397
1651144500000|2022-04-28 11:15:00|1888.4|1885.4|1888.4|1885.4|1888.4|1885.4|1888.4|1885.4|190
1651144800000|2022-04-28 11:20:00|1888.9|1885.9|1885.4|1882.4|1888.9|1885.9|1885.4|1882.4|165
1651145100000|2022-04-28 11:25:00|1886.4|1883.4|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|88
1651145400000|2022-04-28 11:30:00|1885.9|1882.9|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|107
1651145700000|2022-04-28 11:35:00|1886.4|1883.4|1888.4|1885.4|1889.4|1886.4|1886.4|1883.4|360
1651146000000|2022-04-28 11:40:00|1887.4|1884.4|1888.4|1885.4|1888.4|1885.4|1887.4|1884.4|52
1651146300000|2022-04-28 11:45:00|1887.4|1884.4|1886.4|1883.4|1887.4|1884.4|1885.9|1882.9|376
1651146600000|2022-04-28 11:50:00|1885.4|1882.4|1884.4|1881.4|1885.4|1882.4|1883.4|1880.4|331
1651146900000|2022-04-28 11:55:00|1883.4|1880.4|1884.4|1881.4|1884.4|1881.4|1883.4|1880.4|159
1651147200000|2022-04-28 12:00:00|1884.9|1881.9|1882.4|1879.4|1885.4|1882.4|1882.4|1879.4|491
1651147500000|2022-04-28 12:05:00|1883.4|1880.4|1882.4|1879.4|1883.4|1880.4|1882.4|1879.4|272
1651147800000|2022-04-28 12:10:00|1881.4|1878.4|1883.4|1880.4|1883.4|1880.4|1877.9|1874.9|798
1651148100000|2022-04-28 12:15:00|1884.4|1881.4|1885.4|1882.4|1887.4|1884.4|1884.4|1881.4|392
1651148400000|2022-04-28 12:20:00|1884.4|1881.4|1880.4|1877.4|1884.4|1881.4|1879.4|1876.4|345
1651148700000|2022-04-28 12:25:00|1881.4|1878.4|1880.4|1877.4|1881.4|1878.4|1880.4|1877.4|286
1651149000000|2022-04-28 12:30:00|1881.4|1878.4|1881.4|1878.4|1882.4|1879.4|1880.4|1877.4|272
1651149300000|2022-04-28 12:35:00|1881.9|1878.9|1882.4|1879.4|1883.4|1880.4|1881.4|1878.4|137
1651149600000|2022-04-28 12:40:00|1883.4|1880.4|1883.4|1880.4|1883.4|1880.4|1882.4|1879.4|125
1651149900000|2022-04-28 12:45:00|1884.4|1881.4|1882.4|1879.4|1884.4|1881.4|1882.4|1879.4|393
1651150200000|2022-04-28 12:50:00|1882.9|1879.9|1880.4|1877.4|1883.4|1880.4|1880.4|1877.4|247
1651150500000|2022-04-28 12:55:00|1881.4|1878.4|1878.4|1875.4|1881.4|1878.4|1877.9|1874.9|247
1651150800000|2022-04-28 13:00:00|1877.9|1874.9|1878.4|1875.4|1879.4|1876.4|1877.4|1874.4|289
1651151100000|2022-04-28 13:05:00|1877.9|1874.9|1879.4|1876.4|1879.4|1876.4|1877.4|1874.4|412
1651151400000|2022-04-28 13:10:00|1880.4|1877.4|1882.4|1879.4|1883.4|1880.4|1880.4|1877.4|217
1651151700000|2022-04-28 13:15:00|1882.3|1879.3|1883.4|1880.4|1884.4|1881.4|1882.3|1879.3|239
1651152000000|2022-04-28 13:20:00|1882.9|1879.9|1885.4|1882.4|1885.4|1882.4|1882.4|1879.4|344
1651152300000|2022-04-28 13:25:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1885.4|1882.4|289
1651152600000|2022-04-28 13:30:00|1884.9|1881.9|1884.4|1881.4|1885.3|1882.3|1883.4|1880.4|376
1651152900000|2022-04-28 13:35:00|1883.4|1880.4|1881.4|1878.4|1883.4|1880.4|1878.9|1875.9|410
1651153200000|2022-04-28 13:40:00|1880.4|1877.4|1882.4|1879.4|1882.4|1879.4|1879.4|1876.4|165
1651153500000|2022-04-28 13:45:00|1881.4|1878.4|1885.4|1882.4|1885.4|1882.4|1881.4|1878.4|468
1651153800000|2022-04-28 13:50:00|1886.3|1883.3|1885.4|1882.4|1886.4|1883.4|1884.4|1881.4|467
1651154100000|2022-04-28 13:55:00|1886.4|1883.4|1888.9|1885.9|1889.3|1886.3|1886.4|1883.4|565
1651154400000|2022-04-28 14:00:00|1889.3|1886.3|1884.4|1881.4|1889.3|1886.3|1884.4|1881.4|573
1651154700000|2022-04-28 14:05:00|1883.4|1880.4|1897.3|1894.3|1899.3|1896.3|1882.4|1879.4|1336
1651155000000|2022-04-28 14:10:00|1897.8|1894.8|1896.3|1893.3|1902.8|1899.8|1895.3|1892.3|816
1651155300000|2022-04-28 14:15:00|1897.3|1894.3|1894.8|1891.8|1899.3|1896.3|1894.8|1891.8|1389
1651155600000|2022-04-28 14:20:00|1895.3|1892.3|1895.3|1892.3|1896.3|1893.3|1893.3|1890.3|771
1651155900000|2022-04-28 14:25:00|1894.4|1891.4|1899.3|1896.3|1899.3|1896.3|1893.4|1890.4|935
1651156200000|2022-04-28 14:30:00|1898.9|1895.9|1908.4|1905.4|1910.3|1907.3|1897.4|1894.4|1698
1651156500000|2022-04-28 14:35:00|1908.3|1905.3|1904.4|1901.4|1909.3|1906.3|1904.3|1901.3|404
1651156800000|2022-04-28 14:40:00|1904.9|1901.9|1902.3|1899.3|1904.9|1901.9|1902.3|1899.3|230
1651157100000|2022-04-28 14:45:00|1902.4|1899.4|1904.3|1901.3|1904.3|1901.3|1899.4|1896.4|623
1651157400000|2022-04-28 14:50:00|1903.3|1900.3|1905.3|1902.3|1905.3|1902.3|1902.3|1899.3|472
1651157700000|2022-04-28 14:55:00|1906.3|1903.3|1910.3|1907.3|1913.3|1910.3|1906.3|1903.3|570
1651158000000|2022-04-28 15:00:00|1911.3|1908.3|1912.3|1909.3|1914.3|1911.3|1911.3|1908.3|946
1651158300000|2022-04-28 15:05:00|1912.8|1909.8|1910.3|1907.3|1914.3|1911.3|1910.3|1907.3|289
1651158600000|2022-04-28 15:10:00|1910.8|1907.8|1917.3|1914.3|1918.7|1915.7|1910.8|1907.8|844
1651158900000|2022-04-28 15:15:00|1918.3|1915.3|1918.3|1915.3|1919.3|1916.3|1917.3|1914.3|257
1651159200000|2022-04-28 15:20:00|1918.8|1915.8|1918.3|1915.3|1919.3|1916.3|1916.3|1913.3|793
1651159500000|2022-04-28 15:25:00|1919.3|1916.3|1922.3|1919.3|1922.3|1919.3|1918.3|1915.3|1403
1651159800000|2022-04-28 15:30:00|1923.3|1920.3|1927.2|1924.2|1931.2|1928.2|1922.3|1919.3|1110
1651160100000|2022-04-28 15:35:00|1928.2|1925.2|1922.3|1919.3|1929.2|1926.2|1922.3|1919.3|947
1651160400000|2022-04-28 15:40:00|1922.8|1919.8|1926.3|1923.3|1926.8|1923.8|1922.3|1919.3|482
1651160700000|2022-04-28 15:45:00|1927.3|1924.3|1927.2|1924.2|1928.2|1925.2|1925.3|1922.3|409
1651161000000|2022-04-28 15:50:00|1928.2|1925.2|1923.3|1920.3|1928.2|1925.2|1922.3|1919.3|811
1651161300000|2022-04-28 15:55:00|1924.3|1921.3|1922.8|1919.8|1925.7|1922.7|1922.3|1919.3|428
1651161600000|2022-04-28 16:00:00|1923.2|1920.2|1924.7|1921.7|1925.2|1922.2|1921.3|1918.3|674
1651161900000|2022-04-28 16:05:00|1925.2|1922.2|1927.2|1924.2|1927.2|1924.2|1925.2|1922.2|340
1651162200000|2022-04-28 16:10:00|1927.3|1924.3|1927.2|1924.2|1929.2|1926.2|1927.2|1924.2|281
1651162500000|2022-04-28 16:15:00|1927.3|1924.3|1926.2|1923.2|1928.2|1925.2|1926.2|1923.2|659
1651162800000|2022-04-28 16:20:00|1925.3|1922.3|1922.3|1919.3|1925.3|1922.3|1922.3|1919.3|645
1651163100000|2022-04-28 16:25:00|1922.7|1919.7|1925.3|1922.3|1926.2|1923.2|1921.3|1918.3|481
1651163400000|2022-04-28 16:30:00|1925.2|1922.2|1925.2|1922.2|1926.3|1923.3|1924.2|1921.2|347
1651163700000|2022-04-28 16:35:00|1926.2|1923.2|1925.2|1922.2|1927.2|1924.2|1925.2|1922.2|326
1651164000000|2022-04-28 16:40:00|1926.2|1923.2|1925.2|1922.2|1927.2|1924.2|1925.2|1922.2|157
1651164300000|2022-04-28 16:45:00|1925.3|1922.3|1924.3|1921.3|1925.3|1922.3|1923.3|1920.3|692
1651164600000|2022-04-28 16:50:00|1925.2|1922.2|1923.3|1920.3|1929.2|1926.2|1923.2|1920.2|1881
1651164900000|2022-04-28 16:55:00|1923.2|1920.2|1922.2|1919.2|1925.2|1922.2|1922.2|1919.2|1091
1651217400000|2022-04-29 07:30:00|1925.2|1922.2|1921.3|1918.3|1929.2|1926.2|1921.3|1918.3|600
1651217700000|2022-04-29 07:35:00|1921.8|1918.8|1930.2|1927.2|1931.3|1928.3|1921.3|1918.3|613
1651218000000|2022-04-29 07:40:00|1931.2|1928.2|1930.2|1927.2|1932.2|1929.2|1928.3|1925.3|238
1651218300000|2022-04-29 07:45:00|1930.7|1927.7|1936.2|1933.2|1938.7|1935.7|1930.2|1927.2|491
1651218600000|2022-04-29 07:50:00|1936.7|1933.7|1938.2|1935.2|1939.2|1936.2|1935.7|1932.7|120
1651218900000|2022-04-29 07:55:00|1937.7|1934.7|1937.2|1934.2|1937.7|1934.7|1936.2|1933.2|51
1651219200000|2022-04-29 08:00:00|1936.7|1933.7|1936.3|1933.3|1937.2|1934.2|1934.7|1931.7|1015
1651219500000|2022-04-29 08:05:00|1934.3|1931.3|1935.3|1932.3|1935.3|1932.3|1932.3|1929.3|93
1651219800000|2022-04-29 08:10:00|1934.3|1931.3|1929.8|1926.8|1934.3|1931.3|1929.3|1926.3|285
1651220100000|2022-04-29 08:15:00|1930.3|1927.3|1931.3|1928.3|1931.3|1928.3|1929.3|1926.3|33
1651220400000|2022-04-29 08:20:00|||||||||109
1651220700000|2022-04-29 08:25:00|1930.3|1927.3|1929.3|1926.3|1930.3|1927.3|1928.3|1925.3|176
1651221000000|2022-04-29 08:30:00|1930.3|1927.3|1931.4|1928.4|1931.4|1928.4|1929.3|1926.3|98
1651221300000|2022-04-29 08:35:00|1932.3|1929.3|1931.4|1928.4|1934.3|1931.3|1930.3|1927.3|158
1651221600000|2022-04-29 08:40:00|1931.3|1928.3|1933.3|1930.3|1933.4|1930.4|1930.4|1927.4|114
1651221900000|2022-04-29 08:45:00|1932.4|1929.4|1932.4|1929.4|1933.4|1930.4|1930.4|1927.4|60
1651222200000|2022-04-29 08:50:00|1932.3|1929.3|1931.4|1928.4|1932.4|1929.4|1929.4|1926.4|50
1651222500000|2022-04-29 08:55:00|1931.3|1928.3|1931.4|1928.4|1931.4|1928.4|1929.4|1926.4|48
1651222800000|2022-04-29 09:00:00|1930.4|1927.4|1931.4|1928.4|1931.4|1928.4|1930.4|1927.4|29
1651223100000|2022-04-29 09:05:00|1930.4|1927.4|1931.3|1928.3|1933.4|1930.4|1929.4|1926.4|188
1651223400000|2022-04-29 09:10:00|1930.4|1927.4|1932.3|1929.3|1934.3|1931.3|1930.4|1927.4|195
1651223700000|2022-04-29 09:15:00|1931.4|1928.4|1934.4|1931.4|1934.9|1931.9|1931.4|1928.4|59
1651224000000|2022-04-29 09:20:00|1934.3|1931.3|1933.4|1930.4|1936.3|1933.3|1933.4|1930.4|57
1651224300000|2022-04-29 09:25:00|1933.3|1930.3|1933.3|1930.3|1934.4|1931.4|1933.3|1930.3|52
1651224600000|2022-04-29 09:30:00|1933.4|1930.4|1934.3|1931.3|1935.3|1932.3|1933.3|1930.3|54
1651224900000|2022-04-29 09:35:00|1933.3|1930.3|1931.3|1928.3|1933.3|1930.3|1931.3|1928.3|45
1651225200000|2022-04-29 09:40:00|1932.3|1929.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|24
1651225500000|2022-04-29 09:45:00|1933.8|1930.8|1933.3|1930.3|1933.8|1930.8|1933.3|1930.3|18
1651225800000|2022-04-29 09:50:00|1933.4|1930.4|1934.3|1931.3|1935.3|1932.3|1933.3|1930.3|92
1651226100000|2022-04-29 09:55:00|1933.3|1930.3|1932.3|1929.3|1933.3|1930.3|1931.3|1928.3|128
1651226400000|2022-04-29 10:00:00|1933.3|1930.3|1933.3|1930.3|1933.3|1930.3|1932.3|1929.3|64
1651226700000|2022-04-29 10:05:00|||||||||17
1651227000000|2022-04-29 10:10:00|||||||||11
1651227300000|2022-04-29 10:15:00|1932.3|1929.3|1932.4|1929.4|1932.4|1929.4|1932.3|1929.3|33
1651227600000|2022-04-29 10:20:00|1933.3|1930.3|1934.3|1931.3|1934.3|1931.3|1932.9|1929.9|44
1651227900000|2022-04-29 10:25:00|1934.4|1931.4|1935.3|1932.3|1935.3|1932.3|1934.4|1931.4|53
1651228200000|2022-04-29 10:30:00|1934.4|1931.4|1937.3|1934.3|1938.3|1935.3|1934.3|1931.3|265
1651228500000|2022-04-29 10:35:00|1936.3|1933.3|1935.3|1932.3|1936.3|1933.3|1935.3|1932.3|57
1651228800000|2022-04-29 10:40:00|1934.3|1931.3|1936.3|1933.3|1936.3|1933.3|1934.3|1931.3|69
1651229100000|2022-04-29 10:45:00|1935.3|1932.3|1937.3|1934.3|1937.3|1934.3|1935.3|1932.3|93
1651229400000|2022-04-29 10:50:00|1936.3|1933.3|1936.3|1933.3|1936.3|1933.3|1935.3|1932.3|84
1651229700000|2022-04-29 10:55:00|1935.3|1932.3|1933.3|1930.3|1936.3|1933.3|1932.3|1929.3|148
1651230000000|2022-04-29 11:00:00|1932.3|1929.3|1931.3|1928.3|1932.8|1929.8|1931.3|1928.3|45
1651230300000|2022-04-29 11:05:00|1930.4|1927.4|1933.8|1930.8|1934.3|1931.3|1929.3|1926.3|391
1651230600000|2022-04-29 11:10:00|1934.3|1931.3|1933.3|1930.3|1934.3|1931.3|1933.3|1930.3|85
1651230900000|2022-04-29 11:15:00|1932.8|1929.8|1931.3|1928.3|1932.8|1929.8|1929.3|1926.3|147
1651231200000|2022-04-29 11:20:00|1930.9|1927.9|1929.4|1926.4|1930.9|1927.9|1929.3|1926.3|123
1651231500000|2022-04-29 11:25:00|1929.3|1926.3|1929.3|1926.3|1930.3|1927.3|1928.4|1925.4|159
1651231800000|2022-04-29 11:30:00|1928.4|1925.4|1926.3|1923.3|1928.4|1925.4|1926.3|1923.3|193
1651232100000|2022-04-29 11:35:00|1928.3|1925.3|1928.3|1925.3|1929.3|1926.3|1927.4|1924.4|188
1651232400000|2022-04-29 11:40:00|1928.4|1925.4|1928.3|1925.3|1929.3|1926.3|1928.3|1925.3|127
1651232700000|2022-04-29 11:45:00|1928.4|1925.4|1928.4|1925.4|1928.4|1925.4|1928.3|1925.3|21
1651233000000|2022-04-29 11:50:00|1927.4|1924.4|1927.3|1924.3|1927.4|1924.4|1925.4|1922.4|81
1651233300000|2022-04-29 11:55:00|1926.4|1923.4|1926.4|1923.4|1927.4|1924.4|1925.4|1922.4|418
1651233600000|2022-04-29 12:00:00|1927.3|1924.3|1923.3|1920.3|1927.3|1924.3|1920.4|1917.4|490
1651233900000|2022-04-29 12:05:00|1923.4|1920.4|1918.4|1915.4|1923.9|1920.9|1917.4|1914.4|486
1651234200000|2022-04-29 12:10:00|1917.5|1914.5|1920.9|1917.9|1921.4|1918.4|1917.5|1914.5|479
1651234500000|2022-04-29 12:15:00|1920.4|1917.4|1917.4|1914.4|1921.4|1918.4|1915.5|1912.5|510
1651234800000|2022-04-29 12:20:00|1917|1914|1916.4|1913.4|1919.4|1916.4|1916.4|1913.4|447
1651235100000|2022-04-29 12:25:00|1915.5|1912.5|1915.4|1912.4|1918.4|1915.4|1915.4|1912.4|182
1651235400000|2022-04-29 12:30:00|1915.5|1912.5|1916.4|1913.4|1916.5|1913.5|1915.4|1912.4|570
1651235700000|2022-04-29 12:35:00|1917.4|1914.4|1915.4|1912.4|1919.4|1916.4|1913.5|1910.5|341
1651236000000|2022-04-29 12:40:00|1915.9|1912.9|1920.4|1917.4|1920.9|1917.9|1915.9|1912.9|169
1651236300000|2022-04-29 12:45:00|1921.4|1918.4|1921.4|1918.4|1921.4|1918.4|1920.4|1917.4|361
1651236600000|2022-04-29 12:50:00|1920.5|1917.5|1920.4|1917.4|1921.4|1918.4|1919.4|1916.4|267
1651236900000|2022-04-29 12:55:00|1921.4|1918.4|1920.4|1917.4|1921.4|1918.4|1920.4|1917.4|258
1651237200000|2022-04-29 13:00:00|1919.4|1916.4|1919.4|1916.4|1920.4|1917.4|1919.4|1916.4|257
1651237500000|2022-04-29 13:05:00|1920.4|1917.4|1925.4|1922.4|1925.4|1922.4|1919.4|1916.4|361
1651237800000|2022-04-29 13:10:00|1924.4|1921.4|1923.4|1920.4|1926.4|1923.4|1923.4|1920.4|196
1651238100000|2022-04-29 13:15:00|1922.4|1919.4|1925.4|1922.4|1925.4|1922.4|1922.4|1919.4|189
1651238400000|2022-04-29 13:20:00|1924.4|1921.4|1927.4|1924.4|1927.4|1924.4|1924.4|1921.4|98
1651238700000|2022-04-29 13:25:00|1926.4|1923.4|1928.9|1925.9|1929.4|1926.4|1924.4|1921.4|588
1651239000000|2022-04-29 13:30:00|1929.4|1926.4|1931.4|1928.4|1932.4|1929.4|1928.4|1925.4|485
1651239300000|2022-04-29 13:35:00|1932.4|1929.4|1933.4|1930.4|1933.4|1930.4|1932.4|1929.4|348
1651239600000|2022-04-29 13:40:00|1934.4|1931.4|1930.4|1927.4|1934.4|1931.4|1929.4|1926.4|186
1651239900000|2022-04-29 13:45:00|1929.4|1926.4|1932.4|1929.4|1932.4|1929.4|1929.4|1926.4|216
1651240200000|2022-04-29 13:50:00|1932.9|1929.9|1933.4|1930.4|1933.4|1930.4|1931.4|1928.4|94
1651240500000|2022-04-29 13:55:00|1933.9|1930.9|1931.9|1928.9|1933.9|1930.9|1930.4|1927.4|202
1651240800000|2022-04-29 14:00:00|1931.4|1928.4|1935.4|1932.4|1935.4|1932.4|1931.4|1928.4|308
1651241100000|2022-04-29 14:05:00|1934.4|1931.4|1935.4|1932.4|1936.4|1933.4|1934.4|1931.4|209
1651241400000|2022-04-29 14:10:00|1936.4|1933.4|1933.4|1930.4|1936.4|1933.4|1932.4|1929.4|423
1651241700000|2022-04-29 14:15:00|1932.5|1929.5|1930.4|1927.4|1932.5|1929.5|1930.4|1927.4|226
1651242000000|2022-04-29 14:20:00|1930.5|1927.5|1937.4|1934.4|1937.4|1934.4|1930.5|1927.5|569
1651242300000|2022-04-29 14:25:00|1938.3|1935.3|1939.4|1936.4|1940.4|1937.4|1937.4|1934.4|492
1651242600000|2022-04-29 14:30:00|1940.3|1937.3|1939.4|1936.4|1941.3|1938.3|1939.4|1936.4|429
1651242900000|2022-04-29 14:35:00|1940.3|1937.3|1940.4|1937.4|1941.4|1938.4|1940.3|1937.3|160
1651243200000|2022-04-29 14:40:00|1939.4|1936.4|1939.4|1936.4|1940.4|1937.4|1938.4|1935.4|388
1651243500000|2022-04-29 14:45:00|||||||||132
1651243800000|2022-04-29 14:50:00|1940.4|1937.4|1939.4|1936.4|1940.4|1937.4|1939.4|1936.4|300
1651244100000|2022-04-29 14:55:00|1938.4|1935.4|1936.4|1933.4|1939.4|1936.4|1936.4|1933.4|396
1651244400000|2022-04-29 15:00:00|1935.4|1932.4|1936.4|1933.4|1936.4|1933.4|1934.4|1931.4|559
1651244700000|2022-04-29 15:05:00|1936.5|1933.5|1932.5|1929.5|1936.5|1933.5|1931.5|1928.5|308
1651245000000|2022-04-29 15:10:00|1933.5|1930.5|1933.5|1930.5|1934.5|1931.5|1932.5|1929.5|241
1651245300000|2022-04-29 15:15:00|1933.4|1930.4|1928.5|1925.5|1934.5|1931.5|1928.5|1925.5|629
1651245600000|2022-04-29 15:20:00|1929.5|1926.5|1927.6|1924.6|1929.5|1926.5|1926.5|1923.5|294
1651245900000|2022-04-29 15:25:00|1927.5|1924.5|1925.6|1922.6|1927.5|1924.5|1923.6|1920.6|353
1651246200000|2022-04-29 15:30:00|1926.6|1923.6|1926.6|1923.6|1927.5|1924.5|1924.6|1921.6|226
1651246500000|2022-04-29 15:35:00|||||||||58
1651246800000|2022-04-29 15:40:00|1927.5|1924.5|1922.6|1919.6|1927.6|1924.6|1922.6|1919.6|317
1651247100000|2022-04-29 15:45:00|1921.6|1918.6|1924.6|1921.6|1925.6|1922.6|1921.6|1918.6|373
1651247400000|2022-04-29 15:50:00|1925.6|1922.6|1922.6|1919.6|1925.6|1922.6|1922.5|1919.5|151
1651247700000|2022-04-29 15:55:00|1923.5|1920.5|1924.6|1921.6|1925.6|1922.6|1922.6|1919.6|178
1651248000000|2022-04-29 16:00:00|1925.5|1922.5|1924.6|1921.6|1925.6|1922.6|1923.6|1920.6|187
1651248300000|2022-04-29 16:05:00|1923.7|1920.7|1924.7|1921.7|1924.7|1921.7|1922.7|1919.7|249
1651248600000|2022-04-29 16:10:00|1923.7|1920.7|1924.7|1921.7|1925.7|1922.7|1923.7|1920.7|302
1651248900000|2022-04-29 16:15:00|1924.6|1921.6|1924.7|1921.7|1925.2|1922.2|1923.7|1920.7|172
1651249200000|2022-04-29 16:20:00|1924.6|1921.6|1922.7|1919.7|1924.6|1921.6|1922.6|1919.6|261
1651249500000|2022-04-29 16:25:00|1922.6|1919.6|1922.7|1919.7|1922.7|1919.7|1921.7|1918.7|90
1651249800000|2022-04-29 16:30:00|1921.7|1918.7|1919.7|1916.7|1921.7|1918.7|1919.7|1916.7|393
1651250100000|2022-04-29 16:35:00|1918.7|1915.7|1919.6|1916.6|1919.7|1916.7|1918.7|1915.7|256
1651250400000|2022-04-29 16:40:00|1919.7|1916.7|1921.7|1918.7|1921.7|1918.7|1918.7|1915.7|433
1651250700000|2022-04-29 16:45:00|1920.7|1917.7|1919.6|1916.6|1921.7|1918.7|1917.7|1914.7|531
1651251000000|2022-04-29 16:50:00|1918.7|1915.7|1916.6|1913.6|1920.6|1917.6|1916.6|1913.6|2440
1651251300000|2022-04-29 16:55:00|1917.5|1914.5|1917.2|1914.2|1917.7|1914.7|1915.7|1912.7|1207
1651491000000|2022-05-02 11:30:00|1909.7|1904.7|1897.8|1894.8|1912.1|1909.1|1897.3|1894.3|1702
1651491300000|2022-05-02 11:35:00|1898.3|1895.3|1895.3|1892.3|1899.3|1896.3|1892.3|1889.3|1062
1651491600000|2022-05-02 11:40:00|1894.9|1891.9|1893.3|1890.3|1894.9|1891.9|1891.3|1888.3|587
1651491900000|2022-05-02 11:45:00|1892.8|1889.8|1891.4|1888.4|1893.3|1890.3|1890.4|1887.4|236
1651492200000|2022-05-02 11:50:00|1891.3|1888.3|1887.4|1884.4|1892.3|1889.3|1886.3|1883.3|690
1651492500000|2022-05-02 11:55:00|1886.4|1883.4|1886.4|1883.4|1887.4|1884.4|1885.4|1882.4|1292
1651492800000|2022-05-02 12:00:00|1885.5|1882.5|1879.5|1876.5|1886.4|1883.4|1879.5|1876.5|1416
1651493100000|2022-05-02 12:05:00|1879.4|1876.4|1881.5|1878.5|1882.4|1879.4|1878.5|1875.5|812
1651493400000|2022-05-02 12:10:00|1880.9|1877.9|1886.4|1883.4|1886.4|1883.4|1879.5|1876.5|774
1651493700000|2022-05-02 12:15:00|1886.5|1883.5|1886.4|1883.4|1887.5|1884.5|1885.4|1882.4|473
1651494000000|2022-05-02 12:20:00|1887.3|1884.3|1885.4|1882.4|1887.4|1884.4|1884.4|1881.4|475
1651494300000|2022-05-02 12:25:00|1885.3|1882.3|1887.3|1884.3|1887.4|1884.4|1885.3|1882.3|223
1651494600000|2022-05-02 12:30:00|1886.4|1883.4|1887.4|1884.4|1889.3|1886.3|1886.4|1883.4|388
1651494900000|2022-05-02 12:35:00|1887.3|1884.3|1887.3|1884.3|1888.4|1885.4|1887.3|1884.3|79
1651495200000|2022-05-02 12:40:00|1886.4|1883.4|1885.3|1882.3|1887.3|1884.3|1884.4|1881.4|164
1651495500000|2022-05-02 12:45:00|1885.4|1882.4|1884.4|1881.4|1885.4|1882.4|1884.3|1881.3|212
1651495800000|2022-05-02 12:50:00|1884.3|1881.3|1883.3|1880.3|1884.4|1881.4|1882.4|1879.4|260
1651496100000|2022-05-02 12:55:00|1882.9|1879.9|1882.4|1879.4|1883.3|1880.3|1882.4|1879.4|100
1651496400000|2022-05-02 13:00:00|1883.3|1880.3|1879.4|1876.4|1883.4|1880.4|1879.4|1876.4|81
1651496700000|2022-05-02 13:05:00|1880.4|1877.4|1883.2|1880.2|1883.2|1880.2|1880.4|1877.4|1474
1651497000000|2022-05-02 13:10:00|1883.3|1880.3|1884.3|1881.3|1886.2|1883.2|1882.3|1879.3|547
1651497300000|2022-05-02 13:15:00|1885.2|1882.2|1885.3|1882.3|1887.2|1884.2|1885.2|1882.2|275
1651497600000|2022-05-02 13:20:00|1885.7|1882.7|1887.2|1884.2|1887.3|1884.3|1885.3|1882.3|150
1651497900000|2022-05-02 13:25:00|1887.3|1884.3|1885.4|1882.4|1887.4|1884.4|1885.4|1882.4|187
1651498200000|2022-05-02 13:30:00|1885.8|1882.8|1886.3|1883.3|1886.3|1883.3|1884.3|1881.3|347
1651498500000|2022-05-02 13:35:00|1885.3|1882.3|1884.3|1881.3|1886.3|1883.3|1884.3|1881.3|342
1651498800000|2022-05-02 13:40:00|1883.8|1880.8|1884.3|1881.3|1885.3|1882.3|1882.3|1879.3|174
1651499100000|2022-05-02 13:45:00|1884.2|1881.2|1884.3|1881.3|1885.3|1882.3|1883.3|1880.3|79
1651499400000|2022-05-02 13:50:00|1883.4|1880.4|1884.3|1881.3|1884.3|1881.3|1882.3|1879.3|299
1651499700000|2022-05-02 13:55:00|1884.4|1881.4|1889.3|1886.3|1890.3|1887.3|1884.4|1881.4|259
1651500000000|2022-05-02 14:00:00|1888.4|1885.4|1884.4|1881.4|1888.4|1885.4|1883.8|1880.8|236
1651500300000|2022-05-02 14:05:00|1884.3|1881.3|1881.4|1878.4|1886.3|1883.3|1880.5|1877.5|521
1651500600000|2022-05-02 14:10:00|1880.5|1877.5|1878.4|1875.4|1881.4|1878.4|1878.4|1875.4|714
1651500900000|2022-05-02 14:15:00|1877.4|1874.4|1881.5|1878.5|1881.5|1878.5|1874.4|1871.4|1394
1651501200000|2022-05-02 14:20:00|1882.4|1879.4|1879.5|1876.5|1882.8|1879.8|1879.5|1876.5|384
1651501500000|2022-05-02 14:25:00|1880.5|1877.5|1878.5|1875.5|1881.4|1878.4|1878.5|1875.5|130
1651501800000|2022-05-02 14:30:00|1879.4|1876.4|1874.5|1871.5|1879.5|1876.5|1873.5|1870.5|1295
1651502100000|2022-05-02 14:35:00|1874.4|1871.4|1873.5|1870.5|1878.4|1875.4|1873.4|1870.4|1300
1651502400000|2022-05-02 14:40:00|1874.5|1871.5|1873.5|1870.5|1875.5|1872.5|1872.5|1869.5|402
1651502700000|2022-05-02 14:45:00|1874.4|1871.4|1873.5|1870.5|1874.5|1871.5|1873.5|1870.5|325
1651503000000|2022-05-02 14:50:00|1873.4|1870.4|1873.4|1870.4|1875.4|1872.4|1873.4|1870.4|125
1651503300000|2022-05-02 14:55:00|1874.4|1871.4|1878.4|1875.4|1878.4|1875.4|1874.4|1871.4|376
1651503600000|2022-05-02 15:00:00|1878.3|1875.3|1878|1875|1880.5|1877.5|1877.4|1874.4|437
1651503900000|2022-05-02 15:05:00|1878.4|1875.4|1879.5|1876.5|1880.4|1877.4|1877.4|1874.4|128
1651504200000|2022-05-02 15:10:00|1879.4|1876.4|1881.5|1878.5|1881.5|1878.5|1878.5|1875.5|192
1651504500000|2022-05-02 15:15:00|1880.6|1877.6|1879.5|1876.5|1880.6|1877.6|1879.5|1876.5|146
1651504800000|2022-05-02 15:20:00|1879.4|1876.4|1879.5|1876.5|1881.5|1878.5|1878.5|1875.5|239
1651505100000|2022-05-02 15:25:00|1878.5|1875.5|1875.5|1872.5|1878.5|1875.5|1873.5|1870.5|951
1651505400000|2022-05-02 15:30:00|1875|1872|1872.5|1869.5|1875.5|1872.5|1872|1869|663
1651505700000|2022-05-02 15:35:00|1873|1870|1880.5|1877.5|1881.5|1878.5|1872.5|1869.5|713
1651506000000|2022-05-02 15:40:00|1881|1878|1879.5|1876.5|1881|1878|1879.5|1876.5|270
1651506300000|2022-05-02 15:45:00|1878.6|1875.6|1879.5|1876.5|1880.5|1877.5|1878.5|1875.5|557
1651506600000|2022-05-02 15:50:00|1879.1|1876.1|1883.5|1880.5|1883.5|1880.5|1877.6|1874.6|382
1651506900000|2022-05-02 15:55:00|1884.5|1881.5|1881.5|1878.5|1885.9|1882.9|1881.5|1878.5|383
1651507200000|2022-05-02 16:00:00|1882|1879|1881.5|1878.5|1883.5|1880.5|1881.4|1878.4|329
1651507500000|2022-05-02 16:05:00|1882.4|1879.4|1879.6|1876.6|1882.5|1879.5|1878.6|1875.6|317
1651507800000|2022-05-02 16:10:00|1879.5|1876.5|1880.1|1877.1|1880.6|1877.6|1878.1|1875.1|319
1651508100000|2022-05-02 16:15:00|1880.5|1877.5|1883.5|1880.5|1883.5|1880.5|1880.5|1877.5|266
1651508400000|2022-05-02 16:20:00|1882.5|1879.5|1883|1880|1883|1880|1880.5|1877.5|221
1651508700000|2022-05-02 16:25:00|1882.6|1879.6|1882.5|1879.5|1883.5|1880.5|1881.5|1878.5|252
1651509000000|2022-05-02 16:30:00|1883.5|1880.5|1884.5|1881.5|1884.5|1881.5|1882.6|1879.6|171
1651509300000|2022-05-02 16:35:00|1883.5|1880.5|1882.5|1879.5|1883.5|1880.5|1881.5|1878.5|245
1651509600000|2022-05-02 16:40:00|1882.6|1879.6|1886.5|1883.5|1887.4|1884.4|1882.5|1879.5|345
1651509900000|2022-05-02 16:45:00|1887.4|1884.4|1886.5|1883.5|1887.5|1884.5|1885.4|1882.4|454
1651510200000|2022-05-02 16:50:00|1887.4|1884.4|1889.4|1886.4|1889.5|1886.5|1885.4|1882.4|2416
1651510500000|2022-05-02 16:55:00|1889.5|1886.5|1885.3|1882.3|1892.3|1889.3|1885.3|1882.3|929
1651563000000|2022-05-03 07:30:00|1889.5|1886.5|1890.5|1887.5|1893.5|1890.5|1885.5|1882.5|391
1651563300000|2022-05-03 07:35:00|1891.5|1888.5|1892.5|1889.5|1892.5|1889.5|1889.5|1886.5|119
1651563600000|2022-05-03 07:40:00|1892.6|1889.6|1891.6|1888.6|1892.6|1889.6|1891.5|1888.5|167
1651563900000|2022-05-03 07:45:00|1891.5|1888.5|1891.6|1888.6|1892.6|1889.6|1888.6|1885.6|287
1651564200000|2022-05-03 07:50:00|1892.1|1889.1|1892.6|1889.6|1892.6|1889.6|1892.1|1889.1|100
1651564500000|2022-05-03 07:55:00|1892.7|1889.7|1892.5|1889.5|1892.7|1889.7|1890.6|1887.6|52
1651564800000|2022-05-03 08:00:00|1892.6|1889.6|1891.6|1888.6|1892.6|1889.6|1890.6|1887.6|70
1651565100000|2022-05-03 08:05:00|1890.6|1887.6|1890.6|1887.6|1891.6|1888.6|1890.6|1887.6|57
1651565400000|2022-05-03 08:10:00|1890.7|1887.7|1891.6|1888.6|1892.6|1889.6|1890.6|1887.6|135
1651565700000|2022-05-03 08:15:00|1891.1|1888.1|1891.6|1888.6|1891.7|1888.7|1891.1|1888.1|21
1651566000000|2022-05-03 08:20:00|1890.6|1887.6|1886.6|1883.6|1892.6|1889.6|1885.7|1882.7|259
1651566300000|2022-05-03 08:25:00|1885.7|1882.7|1883.6|1880.6|1885.7|1882.7|1881.6|1878.6|297
1651566600000|2022-05-03 08:30:00|1884.6|1881.6|1884.1|1881.1|1885.7|1882.7|1883.6|1880.6|100
1651566900000|2022-05-03 08:35:00|1883.7|1880.7|1884.7|1881.7|1884.7|1881.7|1882.7|1879.7|46
1651567200000|2022-05-03 08:40:00|1884.6|1881.6|1882.7|1879.7|1884.7|1881.7|1882.7|1879.7|25
1651567500000|2022-05-03 08:45:00|1881.8|1878.8|1882.6|1879.6|1882.6|1879.6|1881.1|1878.1|92
1651567800000|2022-05-03 08:50:00|1882.7|1879.7|1883.6|1880.6|1883.6|1880.6|1882.6|1879.6|74
1651568100000|2022-05-03 08:55:00|1882.6|1879.6|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|157
1651568400000|2022-05-03 09:00:00|1883.6|1880.6|1882.6|1879.6|1883.6|1880.6|1882.6|1879.6|61
1651568700000|2022-05-03 09:05:00|||||||||155
1651569000000|2022-05-03 09:10:00|1883|1880|1879.6|1876.6|1883.1|1880.1|1879.6|1876.6|165
1651569300000|2022-05-03 09:15:00|1879.7|1876.7|1881.7|1878.7|1882.6|1879.6|1879.7|1876.7|104
1651569600000|2022-05-03 09:20:00|1881.6|1878.6|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|47
1651569900000|2022-05-03 09:25:00|1880.7|1877.7|1880.7|1877.7|1880.7|1877.7|1879.7|1876.7|244
1651570200000|2022-05-03 09:30:00|1880.6|1877.6|1880.6|1877.6|1881.6|1878.6|1879.7|1876.7|198
1651570500000|2022-05-03 09:35:00|1880.7|1877.7|1882.6|1879.6|1882.7|1879.7|1880.7|1877.7|78
1651570800000|2022-05-03 09:40:00|1883.6|1880.6|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|261
1651571100000|2022-05-03 09:45:00|1881.2|1878.2|1881.7|1878.7|1881.7|1878.7|1880.7|1877.7|291
1651571400000|2022-05-03 09:50:00|1883.7|1880.7|1882.6|1879.6|1884.6|1881.6|1881.7|1878.7|211
1651571700000|2022-05-03 09:55:00|1882.2|1879.2|1882.7|1879.7|1882.7|1879.7|1882.2|1879.2|7
1651572000000|2022-05-03 10:00:00|1883.6|1880.6|1882.7|1879.7|1883.6|1880.6|1881.7|1878.7|128
1651572300000|2022-05-03 10:05:00|1883.6|1880.6|1882.7|1879.7|1883.7|1880.7|1881.8|1878.8|34
1651572600000|2022-05-03 10:10:00|1885.3|1882.3|1882.7|1879.7|1886.2|1883.2|1881.7|1878.7|661
1651572900000|2022-05-03 10:15:00|1882.8|1879.8|1882.7|1879.7|1883.7|1880.7|1882.7|1879.7|19
1651573200000|2022-05-03 10:20:00|1881.8|1878.8|1881.7|1878.7|1882.7|1879.7|1881.7|1878.7|24
1651573500000|2022-05-03 10:25:00|1881.8|1878.8|1882.7|1879.7|1883.7|1880.7|1881.8|1878.8|40
1651573800000|2022-05-03 10:30:00|1881.8|1878.8|1882.7|1879.7|1882.7|1879.7|1880.7|1877.7|61
1651574100000|2022-05-03 10:35:00|1882.6|1879.6|1880.7|1877.7|1882.6|1879.6|1880.6|1877.6|95
1651574400000|2022-05-03 10:40:00|1879.8|1876.8|1880.7|1877.7|1881.1|1878.1|1879.7|1876.7|154
1651574700000|2022-05-03 10:45:00|1881.7|1878.7|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|63
1651575000000|2022-05-03 10:50:00|1883.6|1880.6|1882.7|1879.7|1883.6|1880.6|1882.6|1879.6|93
1651575300000|2022-05-03 10:55:00|1882.8|1879.8|1882.7|1879.7|1883.7|1880.7|1881.7|1878.7|221
1651575600000|2022-05-03 11:00:00|1883.7|1880.7|1881.7|1878.7|1883.7|1880.7|1881.7|1878.7|67
1651575900000|2022-05-03 11:05:00|1880.7|1877.7|1878.7|1875.7|1880.7|1877.7|1877.3|1874.3|333
1651576200000|2022-05-03 11:10:00|1877.8|1874.8|1880.8|1877.8|1880.8|1877.8|1877.8|1874.8|44
1651576500000|2022-05-03 11:15:00|1879.8|1876.8|1878.7|1875.7|1879.8|1876.8|1878.3|1875.3|50
1651576800000|2022-05-03 11:20:00|1878.8|1875.8|1875.7|1872.7|1878.8|1875.8|1874.8|1871.8|320
1651577100000|2022-05-03 11:25:00|1875.3|1872.3|1876.7|1873.7|1877.6|1874.6|1874.8|1871.8|95
1651577400000|2022-05-03 11:30:00|1877.6|1874.6|1877.2|1874.2|1877.6|1874.6|1876.7|1873.7|35
1651577700000|2022-05-03 11:35:00|1877.6|1874.6|1881.2|1878.2|1881.6|1878.6|1876.7|1873.7|115
1651578000000|2022-05-03 11:40:00|1880.7|1877.7|1882.7|1879.7|1882.7|1879.7|1879.7|1876.7|209
1651578300000|2022-05-03 11:45:00|1882.2|1879.2|1883.7|1880.7|1885.7|1882.7|1882.1|1879.1|173
1651578600000|2022-05-03 11:50:00|1883.6|1880.6|1882.6|1879.6|1883.7|1880.7|1882.6|1879.6|59
1651578900000|2022-05-03 11:55:00|1882.7|1879.7|1881.7|1878.7|1883.1|1880.1|1881.7|1878.7|37
1651579200000|2022-05-03 12:00:00|1880.7|1877.7|1881.7|1878.7|1881.7|1878.7|1878.8|1875.8|295
1651579500000|2022-05-03 12:05:00|1880.7|1877.7|1882.7|1879.7|1882.8|1879.8|1879.3|1876.3|133
1651579800000|2022-05-03 12:10:00|1881.8|1878.8|1878.7|1875.7|1881.8|1878.8|1876.7|1873.7|511
1651580100000|2022-05-03 12:15:00|1878.3|1875.3|1881.7|1878.7|1881.7|1878.7|1878.3|1875.3|178
1651580400000|2022-05-03 12:20:00|1880.7|1877.7|1880.7|1877.7|1882.6|1879.6|1880.7|1877.7|197
1651580700000|2022-05-03 12:25:00|1879.7|1876.7|1878.7|1875.7|1879.8|1876.8|1877.8|1874.8|160
1651581000000|2022-05-03 12:30:00|1877.8|1874.8|1875.8|1872.8|1879.7|1876.7|1875.8|1872.8|313
1651581300000|2022-05-03 12:35:00|1875.7|1872.7|1878.7|1875.7|1878.7|1875.7|1874.3|1871.3|276
1651581600000|2022-05-03 12:40:00|1878.8|1875.8|1881.3|1878.3|1881.7|1878.7|1878.8|1875.8|344
1651581900000|2022-05-03 12:45:00|1880.8|1877.8|1883.7|1880.7|1883.7|1880.7|1880.7|1877.7|293
1651582200000|2022-05-03 12:50:00|1883.8|1880.8|1880.8|1877.8|1885.7|1882.7|1879.7|1876.7|546
1651582500000|2022-05-03 12:55:00|1879.8|1876.8|1877.8|1874.8|1879.8|1876.8|1876.8|1873.8|289
1651582800000|2022-05-03 13:00:00|1876.8|1873.8|1879.8|1876.8|1879.8|1876.8|1876.8|1873.8|280
1651583100000|2022-05-03 13:05:00|1878.8|1875.8|1877.8|1874.8|1878.8|1875.8|1876.8|1873.8|101
1651583400000|2022-05-03 13:10:00|1877.7|1874.7|1872.8|1869.8|1877.7|1874.7|1871.8|1868.8|1105
1651583700000|2022-05-03 13:15:00|1872|1869|1872.8|1869.8|1872.8|1869.8|1870.8|1867.8|484
1651584000000|2022-05-03 13:20:00|1872.7|1869.7|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|135
1651584300000|2022-05-03 13:25:00|1872.8|1869.8|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|362
1651584600000|2022-05-03 13:30:00|1871|1868|1869.8|1866.8|1871|1868|1869.8|1866.8|782
1651584900000|2022-05-03 13:35:00|1868.8|1865.8|1873.8|1870.8|1874.8|1871.8|1868.8|1865.8|998
1651585200000|2022-05-03 13:40:00|1874.7|1871.7|1875.8|1872.8|1875.8|1872.8|1873.8|1870.8|272
1651585500000|2022-05-03 13:45:00|1875|1872|1875.8|1872.8|1875.8|1872.8|1872.8|1869.8|251
1651585800000|2022-05-03 13:50:00|1874.9|1871.9|1876.8|1873.8|1876.8|1873.8|1874.8|1871.8|171
1651586100000|2022-05-03 13:55:00|1877.8|1874.8|1878.8|1875.8|1878.8|1875.8|1876.8|1873.8|209
1651586400000|2022-05-03 14:00:00|1879.7|1876.7|1875.9|1872.9|1879.7|1876.7|1873.9|1870.9|347
1651586700000|2022-05-03 14:05:00|1875.3|1872.3|1877.9|1874.9|1877.9|1874.9|1873.9|1870.9|267
1651587000000|2022-05-03 14:10:00|1877|1874|1877.9|1874.9|1879.8|1876.8|1876.9|1873.9|182
1651587300000|2022-05-03 14:15:00|1876.9|1873.9|1874.8|1871.8|1877.9|1874.9|1873.8|1870.8|644
1651587600000|2022-05-03 14:20:00|1874.9|1871.9|1873.8|1870.8|1875.8|1872.8|1873.7|1870.7|390
1651587900000|2022-05-03 14:25:00|1873.9|1870.9|1873.9|1870.9|1874.8|1871.8|1872.9|1869.9|694
1651588200000|2022-05-03 14:30:00|1874.9|1871.9|1874.9|1871.9|1874.9|1871.9|1873.9|1870.9|247
1651588500000|2022-05-03 14:35:00|1872.9|1869.9|1872.9|1869.9|1872.9|1869.9|1872.9|1869.9|156
1651588800000|2022-05-03 14:40:00|1872.8|1869.8|1873.9|1870.9|1873.9|1870.9|1872.4|1869.4|321
1651589100000|2022-05-03 14:45:00|1872.9|1869.9|1872.9|1869.9|1873.8|1870.8|1871.9|1868.9|176
1651589400000|2022-05-03 14:50:00|1871.9|1868.9|1870.9|1867.9|1871.9|1868.9|1870.9|1867.9|158
1651589700000|2022-05-03 14:55:00|1869.9|1866.9|1870.7|1867.7|1870.9|1867.9|1869.9|1866.9|955
1651590000000|2022-05-03 15:00:00|1869.9|1866.9|1869.9|1866.9|1869.9|1866.9|1868.9|1865.9|826
1651590300000|2022-05-03 15:05:00|1868.9|1865.9|1869.9|1866.9|1869.9|1866.9|1868.9|1865.9|309
1651590600000|2022-05-03 15:10:00|1868.9|1865.9|1868.9|1865.9|1868.9|1865.9|1868.9|1865.9|161
1651590900000|2022-05-03 15:15:00|1867.1|1864.1|1867.9|1864.9|1867.9|1864.9|1865.9|1862.9|1509
1651591200000|2022-05-03 15:20:00|1867.8|1864.8|1869.9|1866.9|1869.9|1866.9|1866.9|1863.9|677
1651591500000|2022-05-03 15:25:00|1869.8|1866.8|1869.9|1866.9|1870.9|1867.9|1868.7|1865.7|271
1651591800000|2022-05-03 15:30:00|1868.9|1865.9|1864.9|1861.9|1868.9|1865.9|1864.9|1861.9|327
1651592100000|2022-05-03 15:35:00|1863.9|1860.9|1863.9|1860.9|1864|1861|1863.4|1860.4|741
1651592400000|2022-05-03 15:40:00|1863.4|1860.4|1863.9|1860.9|1864.9|1861.9|1862.9|1859.9|484
1651592700000|2022-05-03 15:45:00|1863|1860|1864.9|1861.9|1864.9|1861.9|1863|1860|283
1651593000000|2022-05-03 15:50:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.9|1860.9|149
1651593300000|2022-05-03 15:55:00|1863.9|1860.9|1864.9|1861.9|1864.9|1861.9|1863.4|1860.4|286
1651593600000|2022-05-03 16:00:00|1864.7|1861.7|1862.9|1859.9|1864.8|1861.8|1862.9|1859.9|247
1651593900000|2022-05-03 16:05:00|||||||||132
1651594200000|2022-05-03 16:10:00|1863.9|1860.9|1865.9|1862.9|1865.9|1862.9|1863.9|1860.9|311
1651594500000|2022-05-03 16:15:00|1864.9|1861.9|1866.9|1863.9|1866.9|1863.9|1864.9|1861.9|434
1651594800000|2022-05-03 16:20:00|1866.3|1863.3|1863|1860|1866.9|1863.9|1863|1860|235
1651595100000|2022-05-03 16:25:00|1863.9|1860.9|1865.9|1862.9|1865.9|1862.9|1863.9|1860.9|375
1651595400000|2022-05-03 16:30:00|1865.4|1862.4|1865|1862|1865.9|1862.9|1864|1861|478
1651595700000|2022-05-03 16:35:00|1865.9|1862.9|1866|1863|1867|1864|1865|1862|359
1651596000000|2022-05-03 16:40:00|1865.1|1862.1|1865.9|1862.9|1866|1863|1864.9|1861.9|243
1651596300000|2022-05-03 16:45:00|1864|1861|1864.9|1861.9|1864.9|1861.9|1863|1860|297
1651596600000|2022-05-03 16:50:00|1864|1861|1867|1864|1867|1864|1863.9|1860.9|1527
1651596900000|2022-05-03 16:55:00|1867.4|1864.4|1868.9|1865.9|1869.8|1866.8|1867|1864|1194
1651649400000|2022-05-04 07:30:00|1877|1874|1872.1|1869.1|1877|1874|1872|1869|313
1651649700000|2022-05-04 07:35:00|1872|1869|1870|1867|1872|1869|1869|1866|187
1651650000000|2022-05-04 07:40:00|1869.5|1866.5|1869.1|1866.1|1870|1867|1869|1866|116
1651650300000|2022-05-04 07:45:00|1869.6|1866.6|1870|1867|1870|1867|1869.6|1866.6|176
1651650600000|2022-05-04 07:50:00|1869.1|1866.1|1869|1866|1869.1|1866.1|1867.1|1864.1|278
1651650900000|2022-05-04 07:55:00|1869.1|1866.1|1871.1|1868.1|1871.6|1868.6|1869.1|1866.1|97
1651651200000|2022-05-04 08:00:00|1871.2|1868.2|1871.1|1868.1|1872.5|1869.5|1871|1868|108
1651651500000|2022-05-04 08:05:00|1870.2|1867.2|1871.2|1868.2|1871.2|1868.2|1870.1|1867.1|42
1651651800000|2022-05-04 08:10:00|1871.1|1868.1|1874|1871|1874|1871|1871.1|1868.1|129
1651652100000|2022-05-04 08:15:00|1874.9|1871.9|1876|1873|1877|1874|1874|1871|294
1651652400000|2022-05-04 08:20:00|1875.9|1872.9|1878.5|1875.5|1880|1877|1875.5|1872.5|481
1651652700000|2022-05-04 08:25:00|1878.9|1875.9|1877.9|1874.9|1879|1876|1877.4|1874.4|251
1651653000000|2022-05-04 08:30:00|1877.8|1874.8|1877|1874|1877.9|1874.9|1875.9|1872.9|232
1651653300000|2022-05-04 08:35:00|1876.9|1873.9|1880.8|1877.8|1880.9|1877.9|1876.9|1873.9|352
1651653600000|2022-05-04 08:40:00|1880.9|1877.9|1880.9|1877.9|1882.8|1879.8|1879.8|1876.8|252
1651653900000|2022-05-04 08:45:00|1881.3|1878.3|1881.8|1878.8|1882.8|1879.8|1880.9|1877.9|185
1651654200000|2022-05-04 08:50:00|1881.9|1878.9|1881.8|1878.8|1883.8|1880.8|1881.8|1878.8|268
1651654500000|2022-05-04 08:55:00|1881.7|1878.7|1880.8|1877.8|1881.7|1878.7|1879.8|1876.8|131
1651654800000|2022-05-04 09:00:00|1881.8|1878.8|1878.8|1875.8|1882.8|1879.8|1878.8|1875.8|97
1651655100000|2022-05-04 09:05:00|1878.9|1875.9|1878.8|1875.8|1879.8|1876.8|1878.8|1875.8|60
1651655400000|2022-05-04 09:10:00|1877.9|1874.9|1878.8|1875.8|1879.8|1876.8|1877.9|1874.9|63
1651655700000|2022-05-04 09:15:00|1878.9|1875.9|1880.8|1877.8|1880.8|1877.8|1878.8|1875.8|109
1651656000000|2022-05-04 09:20:00|1881.7|1878.7|1880.8|1877.8|1881.8|1878.8|1879.9|1876.9|34
1651656300000|2022-05-04 09:25:00|1880.9|1877.9|1880.9|1877.9|1881.9|1878.9|1880.9|1877.9|27
1651656600000|2022-05-04 09:30:00|1881.3|1878.3|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|75
1651656900000|2022-05-04 09:35:00|1880.9|1877.9|1880.8|1877.8|1881.3|1878.3|1880.3|1877.3|39
1651657200000|2022-05-04 09:40:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|5
1651657500000|2022-05-04 09:45:00|||||||||18
1651657800000|2022-05-04 09:50:00|1880.8|1877.8|1879.9|1876.9|1880.8|1877.8|1879.9|1876.9|27
1651658100000|2022-05-04 09:55:00|1880.9|1877.9|1880.9|1877.9|1881.8|1878.8|1880.9|1877.9|29
1651658400000|2022-05-04 10:00:00|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|1879.9|1876.9|33
1651658700000|2022-05-04 10:05:00|1880.9|1877.9|1880.8|1877.8|1880.9|1877.9|1879.9|1876.9|34
1651659000000|2022-05-04 10:10:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|32
1651659300000|2022-05-04 10:15:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|44
1651659600000|2022-05-04 10:20:00|1880.9|1877.9|1880.9|1877.9|1881.9|1878.9|1880.8|1877.8|107
1651659900000|2022-05-04 10:25:00|1881.4|1878.4|1882.9|1879.9|1883.8|1880.8|1881.4|1878.4|116
1651660200000|2022-05-04 10:30:00|1882.8|1879.8|1880.9|1877.9|1882.8|1879.8|1880.8|1877.8|30
1651660500000|2022-05-04 10:35:00|1881.9|1878.9|1882.8|1879.8|1882.9|1879.9|1881.9|1878.9|37
1651660800000|2022-05-04 10:40:00|1882.4|1879.4|1880.9|1877.9|1882.8|1879.8|1879.9|1876.9|93
1651661100000|2022-05-04 10:45:00|1880.8|1877.8|1882.9|1879.9|1882.9|1879.9|1879.9|1876.9|66
1651661400000|2022-05-04 10:50:00|1882|1879|1880.9|1877.9|1882.9|1879.9|1880|1877|57
1651661700000|2022-05-04 10:55:00|1879.9|1876.9|1881.9|1878.9|1881.9|1878.9|1879.9|1876.9|74
1651662000000|2022-05-04 11:00:00|1881.7|1878.7|1882.9|1879.9|1882.9|1879.9|1880.9|1877.9|55
1651662300000|2022-05-04 11:05:00|1883.8|1880.8|1883.9|1880.9|1884.8|1881.8|1883.8|1880.8|164
1651662600000|2022-05-04 11:10:00|1884.8|1881.8|1884.9|1881.9|1886.8|1883.8|1884.4|1881.4|234
1651662900000|2022-05-04 11:15:00|1883.9|1880.9|1880.9|1877.9|1883.9|1880.9|1880.9|1877.9|214
1651663200000|2022-05-04 11:20:00|1881.4|1878.4|1881.9|1878.9|1881.9|1878.9|1880.9|1877.9|120
1651663500000|2022-05-04 11:25:00|1882.4|1879.4|1883.9|1880.9|1883.9|1880.9|1881.9|1878.9|124
1651663800000|2022-05-04 11:30:00|1884.4|1881.4|1885.9|1882.9|1885.9|1882.9|1883.9|1880.9|110
1651664100000|2022-05-04 11:35:00|1886.4|1883.4|1890.8|1887.8|1891.8|1888.8|1885.8|1882.8|739
1651664400000|2022-05-04 11:40:00|1891.2|1888.2|1891.8|1888.8|1892.8|1889.8|1890.7|1887.7|477
1651664700000|2022-05-04 11:45:00|1891.7|1888.7|1892.8|1889.8|1893.8|1890.8|1890.8|1887.8|266
1651665000000|2022-05-04 11:50:00|1892.3|1889.3|1892.7|1889.7|1892.7|1889.7|1888.8|1885.8|401
1651665300000|2022-05-04 11:55:00|1893.2|1890.2|1883.8|1880.8|1893.2|1890.2|1881.4|1878.4|706
1651665600000|2022-05-04 12:00:00|1883.9|1880.9|1884.9|1881.9|1886.9|1883.9|1882.4|1879.4|291
1651665900000|2022-05-04 12:05:00|1884.8|1881.8|1877.9|1874.9|1884.8|1881.8|1875.9|1872.9|1383
1651666200000|2022-05-04 12:10:00|1877.4|1874.4|1881.9|1878.9|1881.9|1878.9|1876.9|1873.9|688
1651666500000|2022-05-04 12:15:00|1881.8|1878.8|1884.9|1881.9|1885.8|1882.8|1880.9|1877.9|466
1651666800000|2022-05-04 12:20:00|1884.8|1881.8|1880|1877|1887.1|1884.1|1879.6|1876.6|565
1651667100000|2022-05-04 12:25:00|1880.1|1877.1|1879.1|1876.1|1880.1|1877.1|1878.5|1875.5|196
1651667400000|2022-05-04 12:30:00|1879|1876|1878.9|1875.9|1879.9|1876.9|1877|1874|383
1651667700000|2022-05-04 12:35:00|1879|1876|1878.9|1875.9|1879.9|1876.9|1878|1875|147
1651668000000|2022-05-04 12:40:00|1879.1|1876.1|1879.9|1876.9|1880.9|1877.9|1879.1|1876.1|129
1651668300000|2022-05-04 12:45:00|1880|1877|1877.9|1874.9|1880|1877|1877.9|1874.9|111
1651668600000|2022-05-04 12:50:00|1877|1874|1877.9|1874.9|1878.5|1875.5|1876.9|1873.9|262
1651668900000|2022-05-04 12:55:00|1878|1875|1879.9|1876.9|1881.9|1878.9|1878|1875|430
1651669200000|2022-05-04 13:00:00|1878.9|1875.9|1876.9|1873.9|1878.9|1875.9|1876.9|1873.9|212
1651669500000|2022-05-04 13:05:00|1876.5|1873.5|1875.1|1872.1|1876.9|1873.9|1874|1871|173
1651669800000|2022-05-04 13:10:00|1875|1872|1874.9|1871.9|1875.9|1872.9|1874.1|1871.1|202
1651670100000|2022-05-04 13:15:00|1874.5|1871.5|1875.9|1872.9|1876|1873|1874.5|1871.5|232
1651670400000|2022-05-04 13:20:00|1875.5|1872.5|1874.9|1871.9|1876|1873|1874.9|1871.9|175
1651670700000|2022-05-04 13:25:00|1874.1|1871.1|1872.1|1869.1|1874.1|1871.1|1871.1|1868.1|294
1651671000000|2022-05-04 13:30:00|1872|1869|1870.9|1867.9|1873.1|1870.1|1870.1|1867.1|486
1651671300000|2022-05-04 13:35:00|1870.5|1867.5|1873.1|1870.1|1873.1|1870.1|1869.1|1866.1|513
1651671600000|2022-05-04 13:40:00|1872.9|1869.9|1873|1870|1873|1870|1871.9|1868.9|181
1651671900000|2022-05-04 13:45:00|1872.5|1869.5|1871|1868|1873|1870|1870.1|1867.1|285
1651672200000|2022-05-04 13:50:00|1870.5|1867.5|1869.1|1866.1|1872|1869|1869.1|1866.1|486
1651672500000|2022-05-04 13:55:00|1870|1867|1870|1867|1872|1869|1870|1867|814
1651672800000|2022-05-04 14:00:00|1869.1|1866.1|1867.1|1864.1|1869.1|1866.1|1867.1|1864.1|407
1651673100000|2022-05-04 14:05:00|1868.1|1865.1|1867|1864|1869|1866|1867|1864|278
1651673400000|2022-05-04 14:10:00|1867.1|1864.1|1866|1863|1868.1|1865.1|1865.1|1862.1|445
1651673700000|2022-05-04 14:15:00|1865.1|1862.1|1865.1|1862.1|1866.1|1863.1|1863.1|1860.1|781
1651674000000|2022-05-04 14:20:00|1865|1862|1866.1|1863.1|1866.2|1863.2|1864.1|1861.1|325
1651674300000|2022-05-04 14:25:00|1867|1864|1864.1|1861.1|1867.1|1864.1|1864.1|1861.1|361
1651674600000|2022-05-04 14:30:00|1865|1862|1864.1|1861.1|1867|1864|1864.1|1861.1|361
1651674900000|2022-05-04 14:35:00|1865|1862|1864|1861|1865.1|1862.1|1864|1861|383
1651675200000|2022-05-04 14:40:00|1863.1|1860.1|1864|1861|1865|1862|1863.1|1860.1|378
1651675500000|2022-05-04 14:45:00|1863.5|1860.5|1864|1861|1865|1862|1863.5|1860.5|352
1651675800000|2022-05-04 14:50:00|1864.1|1861.1|1866.1|1863.1|1867|1864|1864.1|1861.1|257
1651676100000|2022-05-04 14:55:00|1866|1863|1866|1863|1866.1|1863.1|1865.1|1862.1|259
1651676400000|2022-05-04 15:00:00|1865.5|1862.5|1863|1860|1865.5|1862.5|1863|1860|572
1651676700000|2022-05-04 15:05:00|1864|1861|1863|1860|1864|1861|1863|1860|194
1651677000000|2022-05-04 15:10:00|1862.9|1859.9|1864|1861|1864|1861|1862.9|1859.9|305
1651677300000|2022-05-04 15:15:00|1863|1860|1862.8|1859.8|1863|1860|1862.8|1859.8|289
1651677600000|2022-05-04 15:20:00|1862|1859|1858|1855|1862|1859|1858|1855|2123
1651677900000|2022-05-04 15:25:00|1859|1856|1858.1|1855.1|1859.1|1856.1|1858.1|1855.1|322
1651678200000|2022-05-04 15:30:00|1859|1856|1859.1|1856.1|1860.1|1857.1|1859|1856|347
1651678500000|2022-05-04 15:35:00|1858.1|1855.1|1861|1858|1861|1858|1858.1|1855.1|491
1651678800000|2022-05-04 15:40:00|1861.1|1858.1|1867|1864|1867.8|1864.8|1861.1|1858.1|910
1651679100000|2022-05-04 15:45:00|1866.9|1863.9|1867|1864|1868|1865|1866|1863|357
1651679400000|2022-05-04 15:50:00|1867.8|1864.8|1866|1863|1868|1865|1866|1863|347
1651679700000|2022-05-04 15:55:00|1866.1|1863.1|1866|1863|1867|1864|1866|1863|167
1651680000000|2022-05-04 16:00:00|1866.8|1863.8|1867|1864|1868|1865|1866|1863|339
1651680300000|2022-05-04 16:05:00|1866.1|1863.1|1866|1863|1866.1|1863.1|1866|1863|168
1651680600000|2022-05-04 16:10:00|1865.1|1862.1|1865.5|1862.5|1866|1863|1864|1861|638
1651680900000|2022-05-04 16:15:00|1866|1863|1866.1|1863.1|1867|1864|1866|1863|291
1651681200000|2022-05-04 16:20:00|1867|1864|1865.1|1862.1|1867.1|1864.1|1864|1861|376
1651681500000|2022-05-04 16:25:00|1866|1863|1869|1866|1869|1866|1864.1|1861.1|573
1651681800000|2022-05-04 16:30:00|1868.5|1865.5|1866|1863|1868.5|1865.5|1865.1|1862.1|278
1651682100000|2022-05-04 16:35:00|1866.1|1863.1|1867.1|1864.1|1867.1|1864.1|1866|1863|260
1651682400000|2022-05-04 16:40:00|1866.1|1863.1|1865.1|1862.1|1866.1|1863.1|1865|1862|469
1651682700000|2022-05-04 16:45:00|1866.1|1863.1|1866.1|1863.1|1867.1|1864.1|1866.1|1863.1|363
1651683000000|2022-05-04 16:50:00|1867|1864|1867.2|1864.2|1869.1|1866.1|1864.3|1861.3|2976
1651683300000|2022-05-04 16:55:00|1867.3|1864.3|1864.7|1861.7|1867.3|1864.3|1863.2|1860.2|1269
1651683600000|2022-05-04 17:00:00|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|0
1651735800000|2022-05-05 07:30:00|1875.8|1872.8|1876.3|1873.3|1876.4|1873.4|1874.3|1871.3|257
1651736100000|2022-05-05 07:35:00|1875.3|1872.3|1875.4|1872.4|1876.3|1873.3|1875.3|1872.3|483
1651736400000|2022-05-05 07:40:00|1875.3|1872.3|1875.3|1872.3|1876.3|1873.3|1875.3|1872.3|86
1651736700000|2022-05-05 07:45:00|1875.4|1872.4|1873.4|1870.4|1876.4|1873.4|1872.4|1869.4|302
1651737000000|2022-05-05 07:50:00|1874.4|1871.4|1873.3|1870.3|1874.4|1871.4|1873.3|1870.3|82
1651737300000|2022-05-05 07:55:00|1873.4|1870.4|1874.3|1871.3|1874.4|1871.4|1873.3|1870.3|83
1651737600000|2022-05-05 08:00:00|1873.8|1870.8|1875.3|1872.3|1875.3|1872.3|1873.8|1870.8|142
1651737900000|2022-05-05 08:05:00|1876.3|1873.3|1875.4|1872.4|1876.3|1873.3|1875.3|1872.3|26
1651738200000|2022-05-05 08:10:00|1875.3|1872.3|1875.4|1872.4|1875.4|1872.4|1875.3|1872.3|3
1651738500000|2022-05-05 08:15:00|1875.3|1872.3|1875.9|1872.9|1875.9|1872.9|1874.9|1871.9|29
1651738800000|2022-05-05 08:20:00|1876.3|1873.3|1876.4|1873.4|1877.3|1874.3|1875.9|1872.9|90
1651739100000|2022-05-05 08:25:00|1876.9|1873.9|1879.3|1876.3|1880.3|1877.3|1876.4|1873.4|197
1651739400000|2022-05-05 08:30:00|1878.4|1875.4|1877.3|1874.3|1879.4|1876.4|1877.3|1874.3|268
1651739700000|2022-05-05 08:35:00|1878.3|1875.3|1877.3|1874.3|1878.3|1875.3|1876.4|1873.4|161
1651740000000|2022-05-05 08:40:00|1877.4|1874.4|1879.3|1876.3|1879.3|1876.3|1877.3|1874.3|32
1651740300000|2022-05-05 08:45:00|1880.2|1877.2|1880.2|1877.2|1880.3|1877.3|1879.3|1876.3|35
1651740600000|2022-05-05 08:50:00|1880.3|1877.3|1878.3|1875.3|1880.3|1877.3|1878.3|1875.3|80
1651740900000|2022-05-05 08:55:00|1877.2|1874.2|1876.3|1873.3|1877.3|1874.3|1876.3|1873.3|138
1651741200000|2022-05-05 09:00:00|1875.4|1872.4|1873.4|1870.4|1877.3|1874.3|1872.4|1869.4|185
1651741500000|2022-05-05 09:05:00|1873.3|1870.3|1875.3|1872.3|1875.4|1872.4|1872.4|1869.4|598
1651741800000|2022-05-05 09:10:00|1874.3|1871.3|1876.3|1873.3|1876.3|1873.3|1874.3|1871.3|77
1651742100000|2022-05-05 09:15:00|||||||||10
1651742400000|2022-05-05 09:20:00|1876.2|1873.2|1874.3|1871.3|1876.3|1873.3|1874.3|1871.3|106
1651742700000|2022-05-05 09:25:00|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|54
1651743000000|2022-05-05 09:30:00|||||||||110
1651743300000|2022-05-05 09:35:00|1874.2|1871.2|1874.2|1871.2|1875.2|1872.2|1873.3|1870.3|106
1651743600000|2022-05-05 09:40:00|1874.3|1871.3|1877.2|1874.2|1877.2|1874.2|1873.8|1870.8|76
1651743900000|2022-05-05 09:45:00|1877.3|1874.3|1880.1|1877.1|1880.2|1877.2|1876.3|1873.3|129
1651744200000|2022-05-05 09:50:00|1879.1|1876.1|1879.7|1876.7|1879.7|1876.7|1879.1|1876.1|81
1651744500000|2022-05-05 09:55:00|1879.3|1876.3|1879.2|1876.2|1879.3|1876.3|1879.2|1876.2|32
1651744800000|2022-05-05 10:00:00|1880.1|1877.1|1883.1|1880.1|1884.1|1881.1|1880.1|1877.1|942
1651745100000|2022-05-05 10:05:00|1883|1880|1883.1|1880.1|1883.6|1880.6|1883|1880|68
1651745400000|2022-05-05 10:10:00|1883.6|1880.6|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|95
1651745700000|2022-05-05 10:15:00|1883.1|1880.1|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|236
1651746000000|2022-05-05 10:20:00|1883.1|1880.1|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|32
1651746300000|2022-05-05 10:25:00|1883.6|1880.6|1880.1|1877.1|1883.6|1880.6|1880.1|1877.1|91
1651746600000|2022-05-05 10:30:00|1879.1|1876.1|1879.1|1876.1|1879.1|1876.1|1878.1|1875.1|240
1651746900000|2022-05-05 10:35:00|1878.1|1875.1|1880.1|1877.1|1880.1|1877.1|1878.1|1875.1|76
1651747200000|2022-05-05 10:40:00|1879.1|1876.1|1877.1|1874.1|1879.1|1876.1|1877.1|1874.1|101
1651747500000|2022-05-05 10:45:00|1877.6|1874.6|1878.1|1875.1|1878.1|1875.1|1877.1|1874.1|21
1651747800000|2022-05-05 10:50:00|||||||||17
1651748100000|2022-05-05 10:55:00|1877.3|1874.3|1877.2|1874.2|1878.1|1875.1|1877.1|1874.1|82
1651748400000|2022-05-05 11:00:00|||||||||13
1651748700000|2022-05-05 11:05:00|1876.2|1873.2|1876.2|1873.2|1876.2|1873.2|1876.2|1873.2|37
1651749000000|2022-05-05 11:10:00|||||||||18
1651749300000|2022-05-05 11:15:00|1876.7|1873.7|1876.2|1873.2|1877.2|1874.2|1876.1|1873.1|164
1651749600000|2022-05-05 11:20:00|1876.1|1873.1|1876.2|1873.2|1876.2|1873.2|1876.1|1873.1|100
1651749900000|2022-05-05 11:25:00|||||||||9
1651750200000|2022-05-05 11:30:00|1876.1|1873.1|1876.2|1873.2|1876.2|1873.2|1876.1|1873.1|29
1651750500000|2022-05-05 11:35:00|1877|1874|1878.2|1875.2|1878.2|1875.2|1877|1874|51
1651750800000|2022-05-05 11:40:00|||||||||8
1651751100000|2022-05-05 11:45:00|1879.1|1876.1|1879|1876|1879.1|1876.1|1879|1876|35
1651751400000|2022-05-05 11:50:00|1879.1|1876.1|1883.2|1880.2|1883.2|1880.2|1879.1|1876.1|162
1651751700000|2022-05-05 11:55:00|1883.1|1880.1|1882.2|1879.2|1883.2|1880.2|1881.2|1878.2|186
1651752000000|2022-05-05 12:00:00|1881.2|1878.2|1876.2|1873.2|1881.2|1878.2|1875.2|1872.2|458
1651752300000|2022-05-05 12:05:00|1877.2|1874.2|1870.3|1867.3|1877.2|1874.2|1869.4|1866.4|954
1651752600000|2022-05-05 12:10:00|1870.4|1867.4|1873.3|1870.3|1875.2|1872.2|1868.5|1865.5|494
1651752900000|2022-05-05 12:15:00|1872.5|1869.5|1876.2|1873.2|1876.3|1873.3|1872.3|1869.3|427
1651753200000|2022-05-05 12:20:00|1875.2|1872.2|1875.7|1872.7|1876.2|1873.2|1874.7|1871.7|158
1651753500000|2022-05-05 12:25:00|1876.2|1873.2|1875.2|1872.2|1876.2|1873.2|1874.3|1871.3|132
1651753800000|2022-05-05 12:30:00|1876.2|1873.2|1876.2|1873.2|1877.2|1874.2|1876.2|1873.2|173
1651754100000|2022-05-05 12:35:00|1875.3|1872.3|1874.3|1871.3|1876.2|1873.2|1874.3|1871.3|70
1651754400000|2022-05-05 12:40:00|1875.2|1872.2|1873.3|1870.3|1875.2|1872.2|1872.3|1869.3|161
1651754700000|2022-05-05 12:45:00|1872.5|1869.5|1873.3|1870.3|1873.3|1870.3|1872.3|1869.3|149
1651755000000|2022-05-05 12:50:00|1872.3|1869.3|1873.3|1870.3|1874.3|1871.3|1872.3|1869.3|164
1651755300000|2022-05-05 12:55:00|1874.2|1871.2|1873.2|1870.2|1874.3|1871.3|1873.2|1870.2|181
1651755600000|2022-05-05 13:00:00|1873.3|1870.3|1873.3|1870.3|1874.2|1871.2|1872.3|1869.3|114
1651755900000|2022-05-05 13:05:00|1874.3|1871.3|1875.2|1872.2|1875.3|1872.3|1873.3|1870.3|248
1651756200000|2022-05-05 13:10:00|1874.3|1871.3|1880.2|1877.2|1880.2|1877.2|1874.3|1871.3|354
1651756500000|2022-05-05 13:15:00|1880.3|1877.3|1880.2|1877.2|1881.2|1878.2|1877.2|1874.2|611
1651756800000|2022-05-05 13:20:00|1880.1|1877.1|1879.1|1876.1|1881|1878|1879.1|1876.1|241
1651757100000|2022-05-05 13:25:00|1879.2|1876.2|1879.2|1876.2|1881.1|1878.1|1879|1876|115
1651757400000|2022-05-05 13:30:00|1879.1|1876.1|1877|1874|1881|1878|1877|1874|467
1651757700000|2022-05-05 13:35:00|1876.6|1873.6|1874.1|1871.1|1876.6|1873.6|1873.6|1870.6|278
1651758000000|2022-05-05 13:40:00|1874.2|1871.2|1875.9|1872.9|1876|1873|1874.1|1871.1|145
1651758300000|2022-05-05 13:45:00|1876.2|1873.2|1878.2|1875.2|1879|1876|1876.2|1873.2|337
1651758600000|2022-05-05 13:50:00|1879|1876|1881|1878|1882|1879|1879|1876|341
1651758900000|2022-05-05 13:55:00|1880.6|1877.6|1876.2|1873.2|1881|1878|1876.2|1873.2|308
1651759200000|2022-05-05 14:00:00|1876.1|1873.1|1874.2|1871.2|1877.2|1874.2|1874.2|1871.2|304
1651759500000|2022-05-05 14:05:00|1875.1|1872.1|1873.2|1870.2|1876.2|1873.2|1873.2|1870.2|539
1651759800000|2022-05-05 14:10:00|1873.3|1870.3|1872.2|1869.2|1874.2|1871.2|1871.3|1868.3|338
1651760100000|2022-05-05 14:15:00|1871.3|1868.3|1874.2|1871.2|1875.2|1872.2|1871.2|1868.2|325
1651760400000|2022-05-05 14:20:00|1875.2|1872.2|1871.3|1868.3|1876.2|1873.2|1871.3|1868.3|313
1651760700000|2022-05-05 14:25:00|1871.2|1868.2|1872.2|1869.2|1872.3|1869.3|1870.3|1867.3|329
1651761000000|2022-05-05 14:30:00|1871.8|1868.8|1871.3|1868.3|1873.2|1870.2|1871.2|1868.2|332
1651761300000|2022-05-05 14:35:00|1871.2|1868.2|1874.2|1871.2|1874.2|1871.2|1871.2|1868.2|406
1651761600000|2022-05-05 14:40:00|1873.3|1870.3|1869.3|1866.3|1873.3|1870.3|1868.3|1865.3|328
1651761900000|2022-05-05 14:45:00|1869.2|1866.2|1869.2|1866.2|1870.2|1867.2|1868.3|1865.3|1246
1651762200000|2022-05-05 14:50:00|1869.3|1866.3|1872.1|1869.1|1872.1|1869.1|1869.3|1866.3|137
1651762500000|2022-05-05 14:55:00|1872.2|1869.2|1872|1869|1873.1|1870.1|1871.2|1868.2|120
1651762800000|2022-05-05 15:00:00|1872.1|1869.1|1869.2|1866.2|1872.2|1869.2|1869.2|1866.2|157
1651763100000|2022-05-05 15:05:00|1870|1867|1868|1865|1870.1|1867.1|1866.2|1863.2|600
1651763400000|2022-05-05 15:10:00|1867.2|1864.2|1866.1|1863.1|1867.2|1864.2|1865|1862|570
1651763700000|2022-05-05 15:15:00|1866|1863|1867.9|1864.9|1869.9|1866.9|1865.1|1862.1|1871
1651764000000|2022-05-05 15:20:00|1867.8|1864.8|1866.9|1863.9|1867.9|1864.9|1866.3|1863.3|196
1651764300000|2022-05-05 15:25:00|1866|1863|1868|1865|1868|1865|1865.9|1862.9|343
1651764600000|2022-05-05 15:30:00|1868.9|1865.9|1869.9|1866.9|1870.9|1867.9|1867.9|1864.9|298
1651764900000|2022-05-05 15:35:00|1870|1867|1870.9|1867.9|1870.9|1867.9|1869.9|1866.9|195
1651765200000|2022-05-05 15:40:00|1871|1868|1872.9|1869.9|1873.7|1870.7|1871|1868|205
1651765500000|2022-05-05 15:45:00|1872.8|1869.8|1867.3|1864.3|1872.8|1869.8|1866.9|1863.9|481
1651765800000|2022-05-05 15:50:00|1867.4|1864.4|1867.9|1864.9|1868.9|1865.9|1865.9|1862.9|534
1651766100000|2022-05-05 15:55:00|1867.8|1864.8|1868.9|1865.9|1868.9|1865.9|1867.8|1864.8|62
1651766400000|2022-05-05 16:00:00|1868.8|1865.8|1865.9|1862.9|1868.8|1865.8|1865.5|1862.5|265
1651766700000|2022-05-05 16:05:00|1866.7|1863.7|1868.9|1865.9|1869.9|1866.9|1866.7|1863.7|208
1651767000000|2022-05-05 16:10:00|1868|1865|1875|1872|1875|1872|1867.9|1864.9|527
1651767300000|2022-05-05 16:15:00|1874.5|1871.5|1874.9|1871.9|1877.9|1874.9|1874|1871|508
1651767600000|2022-05-05 16:20:00|1875|1872|1873.9|1870.9|1875|1872|1872.9|1869.9|162
1651767900000|2022-05-05 16:25:00|1874.8|1871.8|1877.7|1874.7|1878.2|1875.2|1874.7|1871.7|813
1651768200000|2022-05-05 16:30:00|1876.9|1873.9|1876.7|1873.7|1878.6|1875.6|1875.7|1872.7|235
1651768500000|2022-05-05 16:35:00|1876.6|1873.6|1876.7|1873.7|1876.7|1873.7|1874.7|1871.7|618
1651768800000|2022-05-05 16:40:00|1877.2|1874.2|1875.7|1872.7|1877.7|1874.7|1875.2|1872.2|281
1651769100000|2022-05-05 16:45:00|1876.7|1873.7|1887.6|1884.6|1890.4|1887.4|1876.7|1873.7|1220
1651769400000|2022-05-05 16:50:00|1886.7|1883.7|1881.2|1878.2|1887.7|1884.7|1879.9|1876.9|4423
1651769700000|2022-05-05 16:55:00|1881|1878|1885|1882|1885.9|1882.9|1880.2|1877.2|784
1651822200000|2022-05-06 07:30:00|1887.2|1884.2|1877.2|1874.2|1887.2|1884.2|1877.2|1874.2|338
1651822500000|2022-05-06 07:35:00|1876.7|1873.7|1874.1|1871.1|1877.1|1874.1|1874.1|1871.1|143
1651822800000|2022-05-06 07:40:00|1874.2|1871.2|1877.1|1874.1|1877.2|1874.2|1874.1|1871.1|183
1651823100000|2022-05-06 07:45:00|1877.2|1874.2|1875.2|1872.2|1879.2|1876.2|1874.2|1871.2|213
1651823400000|2022-05-06 07:50:00|1875.1|1872.1|1873.1|1870.1|1875.2|1872.2|1873.1|1870.1|260
1651823700000|2022-05-06 07:55:00|1872.2|1869.2|1866.3|1863.3|1872.2|1869.2|1864.3|1861.3|494
1651824000000|2022-05-06 08:00:00|1865.8|1862.8|1863.3|1860.3|1866.3|1863.3|1862.8|1859.8|198
1651824300000|2022-05-06 08:05:00|1864.2|1861.2|1862.3|1859.3|1864.3|1861.3|1861.3|1858.3|303
1651824600000|2022-05-06 08:10:00|1861.8|1858.8|1862.3|1859.3|1862.3|1859.3|1861.3|1858.3|90
1651824900000|2022-05-06 08:15:00|1862.2|1859.2|1864.3|1861.3|1864.8|1861.8|1862.2|1859.2|186
1651825200000|2022-05-06 08:20:00|1864.4|1861.4|1865.4|1862.4|1866.3|1863.3|1864.2|1861.2|199
1651825500000|2022-05-06 08:25:00|1865.3|1862.3|1865.8|1862.8|1867.2|1864.2|1865.2|1862.2|129
1651825800000|2022-05-06 08:30:00|1865.4|1862.4|1865.4|1862.4|1865.4|1862.4|1864.4|1861.4|105
1651826100000|2022-05-06 08:35:00|1866.3|1863.3|1865.4|1862.4|1867.2|1864.2|1865.4|1862.4|130
1651826400000|2022-05-06 08:40:00|1865.3|1862.3|1864.4|1861.4|1865.4|1862.4|1864.4|1861.4|219
1651826700000|2022-05-06 08:45:00|1866.2|1863.2|1867.4|1864.4|1867.4|1864.4|1865.4|1862.4|145
1651827000000|2022-05-06 08:50:00|1867.3|1864.3|1867.3|1864.3|1869.3|1866.3|1867.3|1864.3|124
1651827300000|2022-05-06 08:55:00|1867.4|1864.4|1871.2|1868.2|1872.1|1869.1|1867.3|1864.3|785
1651827600000|2022-05-06 09:00:00|1870.2|1867.2|1869.2|1866.2|1870.2|1867.2|1869.1|1866.1|357
1651827900000|2022-05-06 09:05:00|||||||||11
1651828200000|2022-05-06 09:10:00|1869.6|1866.6|1874|1871|1874.2|1871.2|1869.2|1866.2|191
1651828500000|2022-05-06 09:15:00|1874.1|1871.1|1877|1874|1877|1874|1874.1|1871.1|174
1651828800000|2022-05-06 09:20:00|1878.4|1875.4|1876|1873|1878.4|1875.4|1875|1872|220
1651829100000|2022-05-06 09:25:00|1875.9|1872.9|1876|1873|1877.9|1874.9|1875|1872|64
1651829400000|2022-05-06 09:30:00|1876.9|1873.9|1876.4|1873.4|1876.9|1873.9|1875|1872|85
1651829700000|2022-05-06 09:35:00|1876.9|1873.9|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|22
1651830000000|2022-05-06 09:40:00|1876|1873|1876.9|1873.9|1876.9|1873.9|1875.9|1872.9|39
1651830300000|2022-05-06 09:45:00|1875.9|1872.9|1876.9|1873.9|1879.9|1876.9|1875.9|1872.9|110
1651830600000|2022-05-06 09:50:00|1877|1874|1878.9|1875.9|1878.9|1875.9|1876.9|1873.9|121
1651830900000|2022-05-06 09:55:00|1877.9|1874.9|1881.9|1878.9|1881.9|1878.9|1877.9|1874.9|92
1651831200000|2022-05-06 10:00:00|1881.4|1878.4|1884.9|1881.9|1884.9|1881.9|1881|1878|494
1651831500000|2022-05-06 10:05:00|1885.9|1882.9|1880.9|1877.9|1885.9|1882.9|1880.9|1877.9|220
1651831800000|2022-05-06 10:10:00|1881|1878|1880.9|1877.9|1882.9|1879.9|1880.9|1877.9|45
1651832100000|2022-05-06 10:15:00|1881|1878|1885.7|1882.7|1885.7|1882.7|1881|1878|1038
1651832400000|2022-05-06 10:20:00|1884.7|1881.7|1885.6|1882.6|1885.7|1882.7|1884.5|1881.5|42
1651832700000|2022-05-06 10:25:00|1885.7|1882.7|1885.7|1882.7|1885.7|1882.7|1885.6|1882.6|18
1651833000000|2022-05-06 10:30:00|1885.6|1882.6|1889.5|1886.5|1889.5|1886.5|1885.2|1882.2|250
1651833300000|2022-05-06 10:35:00|1889.6|1886.6|1889.5|1886.5|1891.5|1888.5|1888.6|1885.6|202
1651833600000|2022-05-06 10:40:00|1889.6|1886.6|1890.5|1887.5|1890.5|1887.5|1889.5|1886.5|96
1651833900000|2022-05-06 10:45:00|1890|1887|1895.4|1892.4|1898.4|1895.4|1889.6|1886.6|717
1651834200000|2022-05-06 10:50:00|1894.9|1891.9|1895.4|1892.4|1896.4|1893.4|1894.9|1891.9|91
1651834500000|2022-05-06 10:55:00|1896.3|1893.3|1896.4|1893.4|1897.4|1894.4|1895.4|1892.4|130
1651834800000|2022-05-06 11:00:00|1895.9|1892.9|1896.4|1893.4|1896.4|1893.4|1895.4|1892.4|80
1651835100000|2022-05-06 11:05:00|1896.5|1893.5|1893.6|1890.6|1896.5|1893.5|1893.6|1890.6|336
1651835400000|2022-05-06 11:10:00|1893.2|1890.2|1890.6|1887.6|1893.5|1890.5|1890.6|1887.6|176
1651835700000|2022-05-06 11:15:00|1890.2|1887.2|1889.6|1886.6|1890.6|1887.6|1888.6|1885.6|74
1651836000000|2022-05-06 11:20:00|1889.5|1886.5|1888.7|1885.7|1889.7|1886.7|1888.6|1885.6|60
1651836300000|2022-05-06 11:25:00|1888.6|1885.6|1889.5|1886.5|1890.5|1887.5|1888.5|1885.5|119
1651836600000|2022-05-06 11:30:00|1888.7|1885.7|1889.6|1886.6|1890.7|1887.7|1887.7|1884.7|79
1651836900000|2022-05-06 11:35:00|1889.5|1886.5|1888.5|1885.5|1889.5|1886.5|1887.6|1884.6|39
1651837200000|2022-05-06 11:40:00|1888.1|1885.1|1887.6|1884.6|1888.5|1885.5|1887.5|1884.5|35
1651837500000|2022-05-06 11:45:00|1887.5|1884.5|1888.7|1885.7|1888.7|1885.7|1887.5|1884.5|60
1651837800000|2022-05-06 11:50:00|1888.6|1885.6|1886.6|1883.6|1888.7|1885.7|1885.2|1882.2|97
1651838100000|2022-05-06 11:55:00|1885.7|1882.7|1884.7|1881.7|1886.5|1883.5|1883.7|1880.7|181
1651838400000|2022-05-06 12:00:00|1883.9|1880.9|1884.6|1881.6|1884.9|1881.9|1881.3|1878.3|300
1651838700000|2022-05-06 12:05:00|1885.5|1882.5|1891.5|1888.5|1892.5|1889.5|1885.5|1882.5|405
1651839000000|2022-05-06 12:10:00|1890.7|1887.7|1889.7|1886.7|1890.7|1887.7|1884.7|1881.7|302
1651839300000|2022-05-06 12:15:00|1889.6|1886.6|1884.9|1881.9|1891.5|1888.5|1884.9|1881.9|179
1651839600000|2022-05-06 12:20:00|1884.8|1881.8|1885.9|1882.9|1885.9|1882.9|1884.8|1881.8|125
1651839900000|2022-05-06 12:25:00|1885.8|1882.8|1890.5|1887.5|1890.5|1887.5|1885.7|1882.7|179
1651840200000|2022-05-06 12:30:00|1890|1887|1890.7|1887.7|1891.7|1888.7|1888.5|1885.5|280
1651840500000|2022-05-06 12:35:00|1890.6|1887.6|1891.6|1888.6|1892.7|1889.7|1890.5|1887.5|243
1651840800000|2022-05-06 12:40:00|1891.7|1888.7|1888.6|1885.6|1892.7|1889.7|1888.2|1885.2|159
1651841100000|2022-05-06 12:45:00|1888.7|1885.7|1888.6|1885.6|1891.1|1888.1|1887.6|1884.6|200
1651841400000|2022-05-06 12:50:00|1889.5|1886.5|1887.6|1884.6|1889.6|1886.6|1886.6|1883.6|144
1651841700000|2022-05-06 12:55:00|1887.7|1884.7|1889.6|1886.6|1890.6|1887.6|1886.7|1883.7|218
1651842000000|2022-05-06 13:00:00|1888.7|1885.7|1881.9|1878.9|1888.7|1885.7|1881.9|1878.9|495
1651842300000|2022-05-06 13:05:00|1882.7|1879.7|1879.9|1876.9|1883.8|1880.8|1878.9|1875.9|359
1651842600000|2022-05-06 13:10:00|1879.8|1876.8|1876.8|1873.8|1879.8|1876.8|1875.9|1872.9|822
1651842900000|2022-05-06 13:15:00|1877.7|1874.7|1879.7|1876.7|1879.7|1876.7|1877.7|1874.7|128
1651843200000|2022-05-06 13:20:00|1880.1|1877.1|1879.7|1876.7|1880.8|1877.8|1879.7|1876.7|207
1651843500000|2022-05-06 13:25:00|1879.6|1876.6|1879.2|1876.2|1879.7|1876.7|1876.8|1873.8|258
1651843800000|2022-05-06 13:30:00|1878.8|1875.8|1884.7|1881.7|1885.5|1882.5|1878.8|1875.8|237
1651844100000|2022-05-06 13:35:00|1884.6|1881.6|1881.7|1878.7|1884.6|1881.6|1881.7|1878.7|91
1651844400000|2022-05-06 13:40:00|1882.1|1879.1|1879.7|1876.7|1883.6|1880.6|1876.9|1873.9|322
1651844700000|2022-05-06 13:45:00|1878.9|1875.9|1881.7|1878.7|1883.7|1880.7|1877.9|1874.9|433
1651845000000|2022-05-06 13:50:00|1882.7|1879.7|1876.8|1873.8|1882.7|1879.7|1875.8|1872.8|343
1651845300000|2022-05-06 13:55:00|1876.4|1873.4|1876.8|1873.8|1877.9|1874.9|1875.9|1872.9|199
1651845600000|2022-05-06 14:00:00|1875.9|1872.9|1875.8|1872.8|1877.8|1874.8|1873.9|1870.9|705
1651845900000|2022-05-06 14:05:00|1875.9|1872.9|1877.9|1874.9|1878.8|1875.8|1875.8|1872.8|219
1651846200000|2022-05-06 14:10:00|1878.8|1875.8|1877.9|1874.9|1878.9|1875.9|1877.9|1874.9|179
1651846500000|2022-05-06 14:15:00|1879.5|1876.5|1885.9|1882.9|1886.7|1883.7|1878.9|1875.9|615
1651846800000|2022-05-06 14:20:00|1885.8|1882.8|1892.7|1889.7|1895.5|1892.5|1885.8|1882.8|1030
1651847100000|2022-05-06 14:25:00|1893.7|1890.7|1892.6|1889.6|1893.7|1890.7|1891.7|1888.7|277
1651847400000|2022-05-06 14:30:00|1892.1|1889.1|1898.7|1895.7|1898.7|1895.7|1891.7|1888.7|377
1651847700000|2022-05-06 14:35:00|1899.6|1896.6|1903.6|1900.6|1905.6|1902.6|1898.7|1895.7|956
1651848000000|2022-05-06 14:40:00|1904.4|1901.4|1907.4|1904.4|1907.4|1904.4|1904.4|1901.4|1242
1651848300000|2022-05-06 14:45:00|1907.5|1904.5|1904.6|1901.6|1910.4|1907.4|1903.6|1900.6|1266
1651848600000|2022-05-06 14:50:00|1905.4|1902.4|1901.6|1898.6|1905.6|1902.6|1900.6|1897.6|551
1651848900000|2022-05-06 14:55:00|1901.7|1898.7|1907.6|1904.6|1910.4|1907.4|1901.7|1898.7|698
1651849200000|2022-05-06 15:00:00|1908.4|1905.4|1908.5|1905.5|1911.4|1908.4|1906.6|1903.6|1188
1651849500000|2022-05-06 15:05:00|1909|1906|1905.6|1902.6|1909.4|1906.4|1904.6|1901.6|419
1651849800000|2022-05-06 15:10:00|1905.7|1902.7|1912.4|1909.4|1912.4|1909.4|1905.1|1902.1|517
1651850100000|2022-05-06 15:15:00|1913.4|1910.4|1911.5|1908.5|1913.4|1910.4|1910.6|1907.6|883
1651850400000|2022-05-06 15:20:00|1911.6|1908.6|1917.4|1914.4|1917.4|1914.4|1910.6|1907.6|961
1651850700000|2022-05-06 15:25:00|1916.4|1913.4|1921.4|1918.4|1921.9|1918.9|1916.4|1913.4|1609
1651851000000|2022-05-06 15:30:00|1923|1920|1918.4|1915.4|1923.5|1920.5|1918.4|1915.4|1285
1651851300000|2022-05-06 15:35:00|1918.9|1915.9|1916|1913|1918.9|1915.9|1915.4|1912.4|584
1651851600000|2022-05-06 15:40:00|1916.4|1913.4|1917.4|1914.4|1918.4|1915.4|1914.4|1911.4|422
1651851900000|2022-05-06 15:45:00|1917|1914|1917.4|1914.4|1918.4|1915.4|1914|1911|459
1651852200000|2022-05-06 15:50:00|1917.8|1914.8|1919.4|1916.4|1919.4|1916.4|1917.4|1914.4|600
1651852500000|2022-05-06 15:55:00|1920.4|1917.4|1918.5|1915.5|1921.4|1918.4|1918.4|1915.4|403
1651852800000|2022-05-06 16:00:00|1918.4|1915.4|1919.4|1916.4|1920.4|1917.4|1918.4|1915.4|197
1651853100000|2022-05-06 16:05:00|1919.5|1916.5|1919.6|1916.6|1920.6|1917.6|1918.5|1915.5|362
1651853400000|2022-05-06 16:10:00|1920|1917|1918.6|1915.6|1920.6|1917.6|1918.5|1915.5|293
1651853700000|2022-05-06 16:15:00|1919.5|1916.5|1918.5|1915.5|1919.5|1916.5|1918.4|1915.4|231
1651854000000|2022-05-06 16:20:00|1917.6|1914.6|1914.6|1911.6|1917.6|1914.6|1913.6|1910.6|421
1651854300000|2022-05-06 16:25:00|1914.7|1911.7|1917.6|1914.6|1917.6|1914.6|1914.7|1911.7|371
1651854600000|2022-05-06 16:30:00|1917.4|1914.4|1917.6|1914.6|1918.6|1915.6|1916.7|1913.7|285
1651854900000|2022-05-06 16:35:00|1918.6|1915.6|1917.4|1914.4|1919.4|1916.4|1916.5|1913.5|364
1651855200000|2022-05-06 16:40:00|1917.5|1914.5|1917.5|1914.5|1918.6|1915.6|1917.5|1914.5|364
1651855500000|2022-05-06 16:45:00|1917.4|1914.4|1917.5|1914.5|1919.5|1916.5|1917.4|1914.4|306
1651855800000|2022-05-06 16:50:00|1918.4|1915.4|1917.7|1914.7|1922.6|1919.6|1917.4|1914.4|3066
1651856100000|2022-05-06 16:55:00|1920.6|1917.6|1912.7|1909.7|1920.7|1917.7|1912.6|1909.6|1232
1652081400000|2022-05-09 07:30:00|1897.6|1894.6|1902.1|1899.1|1903.9|1900.9|1897.6|1894.6|805
1652081700000|2022-05-09 07:35:00|1902.2|1899.2|1900.9|1897.9|1903.1|1900.1|1900.1|1897.1|112
1652082000000|2022-05-09 07:40:00|1901.1|1898.1|1902.1|1899.1|1902.1|1899.1|1899.1|1896.1|80
1652082300000|2022-05-09 07:45:00|1901.9|1898.9|1905.1|1902.1|1906.1|1903.1|1901.9|1898.9|230
1652082600000|2022-05-09 07:50:00|1904.9|1901.9|1900.1|1897.1|1904.9|1901.9|1899.6|1896.6|51
1652082900000|2022-05-09 07:55:00|1899.2|1896.2|1897.3|1894.3|1900.1|1897.1|1896.9|1893.9|273
1652083200000|2022-05-09 08:00:00|1897.2|1894.2|1894.3|1891.3|1897.2|1894.2|1892.3|1889.3|174
1652083500000|2022-05-09 08:05:00|1894.4|1891.4|1897.2|1894.2|1897.2|1894.2|1894.3|1891.3|58
1652083800000|2022-05-09 08:10:00|1896.4|1893.4|1899.3|1896.3|1899.3|1896.3|1896.4|1893.4|95
1652084100000|2022-05-09 08:15:00|1899.2|1896.2|1898.8|1895.8|1899.3|1896.3|1896.8|1893.8|87
1652084400000|2022-05-09 08:20:00|1898.9|1895.9|1899.4|1896.4|1900.3|1897.3|1898.3|1895.3|60
1652084700000|2022-05-09 08:25:00|1900.2|1897.2|1901.2|1898.2|1901.2|1898.2|1899.9|1896.9|42
1652085000000|2022-05-09 08:30:00|1900.8|1897.8|1898.4|1895.4|1901.4|1898.4|1898.4|1895.4|37
1652085300000|2022-05-09 08:35:00|1897.3|1894.3|1897.4|1894.4|1899.4|1896.4|1896.4|1893.4|73
1652085600000|2022-05-09 08:40:00|1897.3|1894.3|1896.4|1893.4|1897.3|1894.3|1896.4|1893.4|34
1652085900000|2022-05-09 08:45:00|1897.3|1894.3|1898.4|1895.4|1899.4|1896.4|1897.2|1894.2|72
1652086200000|2022-05-09 08:50:00|1898.3|1895.3|1897.4|1894.4|1898.4|1895.4|1896.9|1893.9|88
1652086500000|2022-05-09 08:55:00|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|1896.4|1893.4|17
1652086800000|2022-05-09 09:00:00|1896.5|1893.5|1896.4|1893.4|1897.3|1894.3|1896.4|1893.4|12
1652087100000|2022-05-09 09:05:00|||||||||9
1652087400000|2022-05-09 09:10:00|1897.4|1894.4|1897.4|1894.4|1897.4|1894.4|1897.4|1894.4|38
1652087700000|2022-05-09 09:15:00|1898.2|1895.2|1897.4|1894.4|1899.4|1896.4|1897.3|1894.3|40
1652088000000|2022-05-09 09:20:00|1898.2|1895.2|1898.2|1895.2|1898.3|1895.3|1898.2|1895.2|77
1652088300000|2022-05-09 09:25:00|1898.4|1895.4|1897.3|1894.3|1898.4|1895.4|1897.2|1894.2|99
1652088600000|2022-05-09 09:30:00|1898.2|1895.2|1895.2|1892.2|1898.2|1895.2|1895.2|1892.2|39
1652088900000|2022-05-09 09:35:00|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|1896.2|1893.2|46
1652089200000|2022-05-09 09:40:00|1897|1894|1897.2|1894.2|1898.3|1895.3|1897|1894|60
1652089500000|2022-05-09 09:45:00|1896.4|1893.4|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|106
1652089800000|2022-05-09 09:50:00|1897|1894|1896.2|1893.2|1897.2|1894.2|1894.3|1891.3|70
1652090100000|2022-05-09 09:55:00|1896.4|1893.4|1897.1|1894.1|1897.2|1894.2|1896.1|1893.1|252
1652090400000|2022-05-09 10:00:00|1897.2|1894.2|1895.2|1892.2|1897.6|1894.6|1895.2|1892.2|55
1652090700000|2022-05-09 10:05:00|1895|1892|1895.1|1892.1|1895.1|1892.1|1895|1892|27
1652091000000|2022-05-09 10:10:00|1895|1892|1896|1893|1896.1|1893.1|1894|1891|148
1652091300000|2022-05-09 10:15:00|1897|1894|1898|1895|1898|1895|1896|1893|85
1652091600000|2022-05-09 10:20:00|1898.2|1895.2|1890.2|1887.2|1898.2|1895.2|1890.1|1887.1|642
1652091900000|2022-05-09 10:25:00|1891.2|1888.2|1891.2|1888.2|1892.2|1889.2|1891.2|1888.2|86
1652092200000|2022-05-09 10:30:00|1890.4|1887.4|1889.2|1886.2|1891.2|1888.2|1889|1886|390
1652092500000|2022-05-09 10:35:00|1889.1|1886.1|1889.2|1886.2|1889.2|1886.2|1889.1|1886.1|37
1652092800000|2022-05-09 10:40:00|1888.2|1885.2|1890.1|1887.1|1890.1|1887.1|1887|1884|337
1652093100000|2022-05-09 10:45:00|1890.2|1887.2|1890.1|1887.1|1890.2|1887.2|1888.2|1885.2|107
1652093400000|2022-05-09 10:50:00|1890|1887|1891.2|1888.2|1892.6|1889.6|1889.6|1886.6|187
1652093700000|2022-05-09 10:55:00|1891.1|1888.1|1892|1889|1892.2|1889.2|1891.1|1888.1|126
1652094000000|2022-05-09 11:00:00|1892.1|1889.1|1893.1|1890.1|1893.2|1890.2|1892|1889|147
1652094300000|2022-05-09 11:05:00|1893|1890|1892|1889|1893|1890|1892|1889|63
1652094600000|2022-05-09 11:10:00|1892.1|1889.1|1892.1|1889.1|1893.5|1890.5|1892.1|1889.1|179
1652094900000|2022-05-09 11:15:00|1892|1889|1888.2|1885.2|1892.1|1889.1|1888.2|1885.2|157
1652095200000|2022-05-09 11:20:00|1888.1|1885.1|1890.2|1887.2|1890.2|1887.2|1887.2|1884.2|90
1652095500000|2022-05-09 11:25:00|1889.7|1886.7|1892.1|1889.1|1892.1|1889.1|1889.3|1886.3|55
1652095800000|2022-05-09 11:30:00|1891.2|1888.2|1890.1|1887.1|1892.1|1889.1|1890.1|1887.1|88
1652096100000|2022-05-09 11:35:00|1890.2|1887.2|1892|1889|1892.1|1889.1|1890.2|1887.2|28
1652096400000|2022-05-09 11:40:00|1891.2|1888.2|1890.2|1887.2|1892.1|1889.1|1890.2|1887.2|67
1652096700000|2022-05-09 11:45:00|1890.1|1887.1|1891.1|1888.1|1891.1|1888.1|1890.1|1887.1|66
1652097000000|2022-05-09 11:50:00|1891.2|1888.2|1890.2|1887.2|1891.2|1888.2|1889.2|1886.2|48
1652097300000|2022-05-09 11:55:00|1889.4|1886.4|1887.1|1884.1|1890.2|1887.2|1887.1|1884.1|162
1652097600000|2022-05-09 12:00:00|1887|1884|1889.1|1886.1|1890.1|1887.1|1886.2|1883.2|222
1652097900000|2022-05-09 12:05:00|1888.6|1885.6|1893|1890|1893.2|1890.2|1888.6|1885.6|212
1652098200000|2022-05-09 12:10:00|1892.2|1889.2|1883.4|1880.4|1892.2|1889.2|1882.4|1879.4|710
1652098500000|2022-05-09 12:15:00|1883.5|1880.5|1885.3|1882.3|1886.3|1883.3|1883.4|1880.4|233
1652098800000|2022-05-09 12:20:00|1885.4|1882.4|1884.4|1881.4|1886.3|1883.3|1884.4|1881.4|114
1652099100000|2022-05-09 12:25:00|1883.6|1880.6|1883.4|1880.4|1883.6|1880.6|1882.4|1879.4|225
1652099400000|2022-05-09 12:30:00|1883.3|1880.3|1883.5|1880.5|1887.3|1884.3|1882.9|1879.9|923
1652099700000|2022-05-09 12:35:00|1883.4|1880.4|1882.4|1879.4|1883.4|1880.4|1880.5|1877.5|552
1652100000000|2022-05-09 12:40:00|1883.4|1880.4|1882.5|1879.5|1883.4|1880.4|1882.4|1879.4|165
1652100300000|2022-05-09 12:45:00|1882.4|1879.4|1881.4|1878.4|1882.6|1879.6|1879.6|1876.6|208
1652100600000|2022-05-09 12:50:00|1882.4|1879.4|1879.6|1876.6|1882.4|1879.4|1878.6|1875.6|196
1652100900000|2022-05-09 12:55:00|1879.5|1876.5|1877.5|1874.5|1879.6|1876.6|1876.6|1873.6|520
1652101200000|2022-05-09 13:00:00|1876.6|1873.6|1879.6|1876.6|1879.6|1876.6|1876.6|1873.6|406
1652101500000|2022-05-09 13:05:00|1880.5|1877.5|1880.5|1877.5|1880.6|1877.6|1879.6|1876.6|237
1652101800000|2022-05-09 13:10:00|1880.6|1877.6|1877.6|1874.6|1880.6|1877.6|1877.6|1874.6|204
1652102100000|2022-05-09 13:15:00|1877.5|1874.5|1879.6|1876.6|1880.4|1877.4|1877.4|1874.4|196
1652102400000|2022-05-09 13:20:00|1879.5|1876.5|1879.6|1876.6|1881.6|1878.6|1879.5|1876.5|284
1652102700000|2022-05-09 13:25:00|1879.5|1876.5|1877.5|1874.5|1879.5|1876.5|1877.5|1874.5|53
1652103000000|2022-05-09 13:30:00|1877.4|1874.4|1877.6|1874.6|1879.4|1876.4|1877.4|1874.4|293
1652103300000|2022-05-09 13:35:00|1877.4|1874.4|1877.4|1874.4|1879.6|1876.6|1876.6|1873.6|391
1652103600000|2022-05-09 13:40:00|1877.5|1874.5|1874.6|1871.6|1877.6|1874.6|1873.6|1870.6|1020
1652103900000|2022-05-09 13:45:00|1874.5|1871.5|1870.6|1867.6|1874.5|1871.5|1870.6|1867.6|624
1652104200000|2022-05-09 13:50:00|1870.9|1867.9|1869.6|1866.6|1872.6|1869.6|1869.6|1866.6|593
1652104500000|2022-05-09 13:55:00|1870.6|1867.6|1872.6|1869.6|1872.6|1869.6|1870.6|1867.6|663
1652104800000|2022-05-09 14:00:00|1871.6|1868.6|1871.6|1868.6|1872.5|1869.5|1870.6|1867.6|447
1652105100000|2022-05-09 14:05:00|1870.6|1867.6|1870.6|1867.6|1870.6|1867.6|1869.6|1866.6|750
1652105400000|2022-05-09 14:10:00|1869.9|1866.9|1872.6|1869.6|1872.6|1869.6|1868.9|1865.9|866
1652105700000|2022-05-09 14:15:00|1871.9|1868.9|1869.8|1866.8|1873.6|1870.6|1869.8|1866.8|627
1652106000000|2022-05-09 14:20:00|1869|1866|1865.9|1862.9|1869|1866|1865.9|1862.9|1036
1652106300000|2022-05-09 14:25:00|1866.9|1863.9|1865.9|1862.9|1867.9|1864.9|1865.9|1862.9|429
1652106600000|2022-05-09 14:30:00|1866.9|1863.9|1867.9|1864.9|1867.9|1864.9|1866.9|1863.9|620
1652106900000|2022-05-09 14:35:00|1870.6|1867.6|1869.6|1866.6|1871.8|1868.8|1868.8|1865.8|832
1652107200000|2022-05-09 14:40:00|1869.3|1866.3|1866.6|1863.6|1870.6|1867.6|1866.6|1863.6|309
1652107500000|2022-05-09 14:45:00|1865.6|1862.6|1862.6|1859.6|1865.6|1862.6|1861.9|1858.9|967
1652107800000|2022-05-09 14:50:00|1862.5|1859.5|1861.6|1858.6|1862.6|1859.6|1860.6|1857.6|631
1652108100000|2022-05-09 14:55:00|1861.9|1858.9|1861.7|1858.7|1862.6|1859.6|1861.6|1858.6|366
1652108400000|2022-05-09 15:00:00|1861.9|1858.9|1862.7|1859.7|1862.7|1859.7|1860.7|1857.7|967
1652108700000|2022-05-09 15:05:00|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|1863.7|1860.7|289
1652109000000|2022-05-09 15:10:00|1864.5|1861.5|1868.7|1865.7|1868.7|1865.7|1864.5|1861.5|315
1652109300000|2022-05-09 15:15:00|1868.5|1865.5|1867.5|1864.5|1869.4|1866.4|1867.5|1864.5|452
1652109600000|2022-05-09 15:20:00|1867.4|1864.4|1866.5|1863.5|1867.5|1864.5|1865.5|1862.5|298
1652109900000|2022-05-09 15:25:00|1866.4|1863.4|1865.7|1862.7|1866.5|1863.5|1864.7|1861.7|307
1652110200000|2022-05-09 15:30:00|1865.5|1862.5|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|562
1652110500000|2022-05-09 15:35:00|1866.7|1863.7|1867.7|1864.7|1867.7|1864.7|1866.7|1863.7|373
1652110800000|2022-05-09 15:40:00|1868.5|1865.5|1868.7|1865.7|1869.7|1866.7|1867.7|1864.7|249
1652111100000|2022-05-09 15:45:00|1868.5|1865.5|1867.7|1864.7|1868.7|1865.7|1867.7|1864.7|132
1652111400000|2022-05-09 15:50:00|1868.4|1865.4|1867.7|1864.7|1870.4|1867.4|1867.7|1864.7|262
1652111700000|2022-05-09 15:55:00|1868.4|1865.4|1868.7|1865.7|1868.7|1865.7|1868.4|1865.4|99
1652112000000|2022-05-09 16:00:00|1869.7|1866.7|1869.7|1866.7|1869.7|1866.7|1868.7|1865.7|365
1652112300000|2022-05-09 16:05:00|1869.2|1866.2|1869.7|1866.7|1871|1868|1868.7|1865.7|147
1652112600000|2022-05-09 16:10:00|1868.7|1865.7|1868.7|1865.7|1868.7|1865.7|1868.5|1865.5|112
1652112900000|2022-05-09 16:15:00|1867.9|1864.9|1866.7|1863.7|1868.5|1865.5|1866.4|1863.4|306
1652113200000|2022-05-09 16:20:00|1867.4|1864.4|1866.7|1863.7|1868.7|1865.7|1865.7|1862.7|1136
1652113500000|2022-05-09 16:25:00|1867.2|1864.2|1869.7|1866.7|1870.7|1867.7|1866.7|1863.7|393
1652113800000|2022-05-09 16:30:00|1870.4|1867.4|1873.4|1870.4|1873.7|1870.7|1870.4|1867.4|417
1652114100000|2022-05-09 16:35:00|1872.7|1869.7|1871.8|1868.8|1874.4|1871.4|1871.7|1868.7|855
1652114400000|2022-05-09 16:40:00|1871.7|1868.7|1873.7|1870.7|1873.9|1870.9|1870.8|1867.8|496
1652114700000|2022-05-09 16:45:00|1872.9|1869.9|1870.7|1867.7|1873.7|1870.7|1870.7|1867.7|322
1652115000000|2022-05-09 16:50:00|1870.8|1867.8|1871.1|1868.1|1872.1|1869.1|1866.9|1863.9|4681
1652115300000|2022-05-09 16:55:00|1870.1|1867.1|1865.8|1862.8|1871.1|1868.1|1865.4|1862.4|917
1652115600000|2022-05-09 17:00:00|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|0
1652167800000|2022-05-10 07:30:00|1869.1|1866.1|1870.6|1867.6|1873.2|1870.2|1867.5|1864.5|510
1652168100000|2022-05-10 07:35:00|1870.2|1867.2|1874|1871|1874.1|1871.1|1868.1|1865.1|588
1652168400000|2022-05-10 07:40:00|1873|1870|1877|1874|1877|1874|1872.8|1869.8|326
1652168700000|2022-05-10 07:45:00|1877.4|1874.4|1874.9|1871.9|1878.9|1875.9|1874.9|1871.9|119
1652169000000|2022-05-10 07:50:00|1875.3|1872.3|1876.4|1873.4|1876.8|1873.8|1874.9|1871.9|110
1652169300000|2022-05-10 07:55:00|1876|1873|1876.8|1873.8|1877.8|1874.8|1874.8|1871.8|93
1652169600000|2022-05-10 08:00:00|1876.3|1873.3|1873.8|1870.8|1876.8|1873.8|1872.9|1869.9|120
1652169900000|2022-05-10 08:05:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1873.8|1870.8|44
1652170200000|2022-05-10 08:10:00|1873.8|1870.8|1873.8|1870.8|1873.8|1870.8|1872.8|1869.8|85
1652170500000|2022-05-10 08:15:00|1874.8|1871.8|1873.8|1870.8|1874.8|1871.8|1873.8|1870.8|80
1652170800000|2022-05-10 08:20:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1874.3|1871.3|38
1652171100000|2022-05-10 08:25:00|1873.8|1870.8|1873.8|1870.8|1874.3|1871.3|1873.8|1870.8|53
1652171400000|2022-05-10 08:30:00|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|1874.8|1871.8|66
1652171700000|2022-05-10 08:35:00|1873.8|1870.8|1871.9|1868.9|1873.8|1870.8|1871.8|1868.8|65
1652172000000|2022-05-10 08:40:00|1871.8|1868.8|1870.9|1867.9|1871.8|1868.8|1870.8|1867.8|110
1652172300000|2022-05-10 08:45:00|1870.8|1867.8|1870.8|1867.8|1870.9|1867.9|1870.8|1867.8|8
1652172600000|2022-05-10 08:50:00|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|14
1652172900000|2022-05-10 08:55:00|1871.8|1868.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|62
1652173200000|2022-05-10 09:00:00|1869.9|1866.9|1869.8|1866.8|1869.9|1866.9|1869.8|1866.8|41
1652173500000|2022-05-10 09:05:00|1868.8|1865.8|1867.9|1864.9|1868.8|1865.8|1866.9|1863.9|445
1652173800000|2022-05-10 09:10:00|1868|1865|1869|1866|1869|1866|1867.9|1864.9|59
1652174100000|2022-05-10 09:15:00|||||||||41
1652174400000|2022-05-10 09:20:00|1868|1865|1867|1864|1868|1865|1867|1864|55
1652174700000|2022-05-10 09:25:00|1866|1863|1866|1863|1867|1864|1866|1863|171
1652175000000|2022-05-10 09:30:00|1867|1864|1866.1|1863.1|1867|1864|1866|1863|200
1652175300000|2022-05-10 09:35:00|1866.2|1863.2|1866.3|1863.3|1866.3|1863.3|1866.2|1863.2|15
1652175600000|2022-05-10 09:40:00|1867|1864|1870.5|1867.5|1870.5|1867.5|1867|1864|230
1652175900000|2022-05-10 09:45:00|1870.2|1867.2|1869.3|1866.3|1871|1868|1869|1866|105
1652176200000|2022-05-10 09:50:00|1868.5|1865.5|1867.2|1864.2|1868.5|1865.5|1866.3|1863.3|62
1652176500000|2022-05-10 09:55:00|1866.8|1863.8|1865.3|1862.3|1867.2|1864.2|1865.3|1862.3|95
1652176800000|2022-05-10 10:00:00|1866.3|1863.3|1865.3|1862.3|1866.3|1863.3|1864.3|1861.3|257
1652177100000|2022-05-10 10:05:00|1864.4|1861.4|1864.3|1861.3|1864.4|1861.4|1864.3|1861.3|87
1652177400000|2022-05-10 10:10:00|1863.5|1860.5|1864.3|1861.3|1864.3|1861.3|1863.3|1860.3|183
1652177700000|2022-05-10 10:15:00|1864.2|1861.2|1864.3|1861.3|1864.3|1861.3|1864.2|1861.2|41
1652178000000|2022-05-10 10:20:00|1864.2|1861.2|1863.3|1860.3|1864.3|1861.3|1863.3|1860.3|90
1652178300000|2022-05-10 10:25:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1863.8|1860.8|30
1652178600000|2022-05-10 10:30:00|1865.3|1862.3|1865.2|1862.2|1865.3|1862.3|1864.3|1861.3|154
1652178900000|2022-05-10 10:35:00|1868|1865|1868|1865|1868|1865|1868|1865|88
1652179200000|2022-05-10 10:40:00|1868.8|1865.8|1869|1866|1869|1866|1868|1865|175
1652179500000|2022-05-10 10:45:00|1869.5|1866.5|1869.9|1866.9|1870.9|1867.9|1869|1866|584
1652179800000|2022-05-10 10:50:00|1869.8|1866.8|1870.8|1867.8|1870.8|1867.8|1869.8|1866.8|194
1652180100000|2022-05-10 10:55:00|1870.4|1867.4|1871.8|1868.8|1871.8|1868.8|1870.4|1867.4|166
1652180400000|2022-05-10 11:00:00|1872.2|1869.2|1875.2|1872.2|1875.6|1872.6|1871.6|1868.6|584
1652180700000|2022-05-10 11:05:00|1875.6|1872.6|1874.6|1871.6|1875.6|1872.6|1874.6|1871.6|60
1652181000000|2022-05-10 11:10:00|1874.7|1871.7|1874.6|1871.6|1874.7|1871.7|1874.6|1871.6|26
1652181300000|2022-05-10 11:15:00|1875.6|1872.6|1875.6|1872.6|1876.6|1873.6|1874.7|1871.7|140
1652181600000|2022-05-10 11:20:00|1875.1|1872.1|1874.6|1871.6|1875.1|1872.1|1874.6|1871.6|32
1652181900000|2022-05-10 11:25:00|1875.6|1872.6|1875.6|1872.6|1875.6|1872.6|1875.6|1872.6|71
1652182200000|2022-05-10 11:30:00|1874.8|1871.8|1873.7|1870.7|1874.8|1871.8|1872.6|1869.6|185
1652182500000|2022-05-10 11:35:00|1874.6|1871.6|1875.6|1872.6|1877.6|1874.6|1873.7|1870.7|344
1652182800000|2022-05-10 11:40:00|1874.8|1871.8|1874.7|1871.7|1875.8|1872.8|1873.8|1870.8|114
1652183100000|2022-05-10 11:45:00|1873.8|1870.8|1873.7|1870.7|1873.8|1870.8|1872.8|1869.8|46
1652183400000|2022-05-10 11:50:00|1873.3|1870.3|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|101
1652183700000|2022-05-10 11:55:00|1872.7|1869.7|1873.6|1870.6|1876.6|1873.6|1872.6|1869.6|239
1652184000000|2022-05-10 12:00:00|1873.2|1870.2|1875.6|1872.6|1877|1874|1873.2|1870.2|324
1652184300000|2022-05-10 12:05:00|1876.6|1873.6|1874.6|1871.6|1876.6|1873.6|1874.6|1871.6|151
1652184600000|2022-05-10 12:10:00|1872.8|1869.8|1876.6|1873.6|1877.6|1874.6|1872.7|1869.7|347
1652184900000|2022-05-10 12:15:00|1876.5|1873.5|1877.4|1874.4|1877.4|1874.4|1875.6|1872.6|107
1652185200000|2022-05-10 12:20:00|1877|1874|1875.5|1872.5|1877.4|1874.4|1875.5|1872.5|94
1652185500000|2022-05-10 12:25:00|1874.6|1871.6|1874.5|1871.5|1874.6|1871.6|1873.6|1870.6|222
1652185800000|2022-05-10 12:30:00|1874.4|1871.4|1875.4|1872.4|1876.4|1873.4|1873.6|1870.6|244
1652186100000|2022-05-10 12:35:00|1874.6|1871.6|1875|1872|1876.6|1873.6|1874.6|1871.6|141
1652186400000|2022-05-10 12:40:00|1875.4|1872.4|1875.4|1872.4|1875.5|1872.5|1874.1|1871.1|98
1652186700000|2022-05-10 12:45:00|1875.5|1872.5|1878|1875|1878.4|1875.4|1875.5|1872.5|153
1652187000000|2022-05-10 12:50:00|1878.4|1875.4|1880.4|1877.4|1880.4|1877.4|1878.4|1875.4|161
1652187300000|2022-05-10 12:55:00|1879.5|1876.5|1879.4|1876.4|1880.4|1877.4|1879.4|1876.4|113
1652187600000|2022-05-10 13:00:00|1879.5|1876.5|1876.6|1873.6|1879.5|1876.5|1875.6|1872.6|301
1652187900000|2022-05-10 13:05:00|1877.4|1874.4|1875.5|1872.5|1877.5|1874.5|1875.5|1872.5|165
1652188200000|2022-05-10 13:10:00|1876.4|1873.4|1875.6|1872.6|1877.4|1874.4|1875.4|1872.4|266
1652188500000|2022-05-10 13:15:00|1875.5|1872.5|1873.5|1870.5|1875.6|1872.6|1873.5|1870.5|170
1652188800000|2022-05-10 13:20:00|1873.6|1870.6|1874.5|1871.5|1874.6|1871.6|1873.6|1870.6|66
1652189100000|2022-05-10 13:25:00|1875.4|1872.4|1876.5|1873.5|1876.6|1873.6|1874.5|1871.5|139
1652189400000|2022-05-10 13:30:00|1876.4|1873.4|1874.4|1871.4|1878.4|1875.4|1873.4|1870.4|283
1652189700000|2022-05-10 13:35:00|1873.6|1870.6|1873.4|1870.4|1874.4|1871.4|1871.5|1868.5|474
1652190000000|2022-05-10 13:40:00|1872.5|1869.5|1872.4|1869.4|1874.4|1871.4|1872.4|1869.4|222
1652190300000|2022-05-10 13:45:00|1871.4|1868.4|1871.4|1868.4|1871.5|1868.5|1869.4|1866.4|679
1652190600000|2022-05-10 13:50:00|1870.6|1867.6|1877.1|1874.1|1879.1|1876.1|1870.6|1867.6|887
1652190900000|2022-05-10 13:55:00|1876.4|1873.4|1878|1875|1879|1876|1875.2|1872.2|674
1652191200000|2022-05-10 14:00:00|1878.1|1875.1|1875.4|1872.4|1879.9|1876.9|1875.4|1872.4|497
1652191500000|2022-05-10 14:05:00|1875.2|1872.2|1875.1|1872.1|1875.2|1872.2|1873.1|1870.1|665
1652191800000|2022-05-10 14:10:00|1874.1|1871.1|1876.1|1873.1|1877.1|1874.1|1873.1|1870.1|566
1652192100000|2022-05-10 14:15:00|1877.1|1874.1|1877.2|1874.2|1878.1|1875.1|1876.7|1873.7|245
1652192400000|2022-05-10 14:20:00|1877.1|1874.1|1879.1|1876.1|1879.1|1876.1|1877.1|1874.1|188
1652192700000|2022-05-10 14:25:00|1878.9|1875.9|1878.1|1875.1|1879.1|1876.1|1878.1|1875.1|230
1652193000000|2022-05-10 14:30:00|1878|1875|1877.1|1874.1|1878.1|1875.1|1877.1|1874.1|391
1652193300000|2022-05-10 14:35:00|1876.9|1873.9|1876.1|1873.1|1876.9|1873.9|1874.2|1871.2|224
1652193600000|2022-05-10 14:40:00|1875.4|1872.4|1875.3|1872.3|1876.1|1873.1|1875.1|1872.1|82
1652193900000|2022-05-10 14:45:00|1875.1|1872.1|1875.1|1872.1|1876.1|1873.1|1873.1|1870.1|687
1652194200000|2022-05-10 14:50:00|1874.4|1871.4|1874.1|1871.1|1874.4|1871.4|1873.1|1870.1|120
1652194500000|2022-05-10 14:55:00|1875.1|1872.1|1874.3|1871.3|1875.1|1872.1|1874.3|1871.3|66
1652194800000|2022-05-10 15:00:00|1874.1|1871.1|1872.3|1869.3|1875.1|1872.1|1872.1|1869.1|1278
1652195100000|2022-05-10 15:05:00|1872.1|1869.1|1869.4|1866.4|1872.1|1869.1|1868.4|1865.4|379
1652195400000|2022-05-10 15:10:00|1869.6|1866.6|1872.1|1869.1|1872.1|1869.1|1868.9|1865.9|465
1652195700000|2022-05-10 15:15:00|1872.9|1869.9|1875.1|1872.1|1875.1|1872.1|1872.3|1869.3|170
1652196000000|2022-05-10 15:20:00|1874.1|1871.1|1869.1|1866.1|1874.1|1871.1|1869.1|1866.1|207
1652196300000|2022-05-10 15:25:00|1868.4|1865.4|1870.4|1867.4|1871.3|1868.3|1868.4|1865.4|324
1652196600000|2022-05-10 15:30:00|1871.4|1868.4|1870.5|1867.5|1871.4|1868.4|1869.6|1866.6|287
1652196900000|2022-05-10 15:35:00|1870.6|1867.6|1872.4|1869.4|1873.4|1870.4|1870.4|1867.4|306
1652197200000|2022-05-10 15:40:00|1872.3|1869.3|1870.4|1867.4|1872.4|1869.4|1870.3|1867.3|89
1652197500000|2022-05-10 15:45:00|1869.4|1866.4|1868.4|1865.4|1869.4|1866.4|1867.6|1864.6|356
1652197800000|2022-05-10 15:50:00|1867.6|1864.6|1866.6|1863.6|1868.4|1865.4|1866.4|1863.4|147
1652198100000|2022-05-10 15:55:00|1866.5|1863.5|1864.6|1861.6|1866.5|1863.5|1864.6|1861.6|915
1652198400000|2022-05-10 16:00:00|1863.6|1860.6|1866.6|1863.6|1867.4|1864.4|1863.6|1860.6|773
1652198700000|2022-05-10 16:05:00|1867.4|1864.4|1865.4|1862.4|1867.4|1864.4|1864.6|1861.6|514
1652199000000|2022-05-10 16:10:00|1865|1862|1866.4|1863.4|1866.6|1863.6|1864.4|1861.4|249
1652199300000|2022-05-10 16:15:00|1866.5|1863.5|1864.6|1861.6|1866.6|1863.6|1864.6|1861.6|276
1652199600000|2022-05-10 16:20:00|1865.4|1862.4|1864.6|1861.6|1865.6|1862.6|1864.5|1861.5|231
1652199900000|2022-05-10 16:25:00|1864.5|1861.5|1863.4|1860.4|1864.6|1861.6|1863.4|1860.4|201
1652200200000|2022-05-10 16:30:00|1863.5|1860.5|1864.5|1861.5|1864.5|1861.5|1863.4|1860.4|459
1652200500000|2022-05-10 16:35:00|1864.4|1861.4|1864.4|1861.4|1864.5|1861.5|1863.6|1860.6|173
1652200800000|2022-05-10 16:40:00|1864|1861|1861.6|1858.6|1864.4|1861.4|1860.6|1857.6|831
1652201100000|2022-05-10 16:45:00|1862.6|1859.6|1861.9|1858.9|1862.9|1859.9|1861.9|1858.9|368
1652201400000|2022-05-10 16:50:00|1861.7|1858.7|1858.9|1855.9|1861.9|1858.9|1856.1|1853.1|5548
1652201700000|2022-05-10 16:55:00|1858.4|1855.4|1857.9|1854.9|1859.1|1856.1|1857.9|1854.9|1026
1652254200000|2022-05-11 07:30:00|1865|1862|1863|1860|1865|1862|1861|1858|739
1652254500000|2022-05-11 07:35:00|1863.1|1860.1|1863.7|1860.7|1864|1861|1863.1|1860.1|241
1652254800000|2022-05-11 07:40:00|1864|1861|1863.9|1860.9|1864.7|1861.7|1863.7|1860.7|169
1652255100000|2022-05-11 07:45:00|1864.7|1861.7|1861.7|1858.7|1864.9|1861.9|1861.7|1858.7|189
1652255400000|2022-05-11 07:50:00|1861.9|1858.9|1863.7|1860.7|1863.7|1860.7|1861.9|1858.9|127
1652255700000|2022-05-11 07:55:00|1864.7|1861.7|1864.9|1861.9|1864.9|1861.9|1863.7|1860.7|58
1652256000000|2022-05-11 08:00:00|1864.7|1861.7|1863.7|1860.7|1864.9|1861.9|1863.7|1860.7|63
1652256300000|2022-05-11 08:05:00|1863|1860|1863|1860|1863|1860|1863|1860|31
1652256600000|2022-05-11 08:10:00|1863.9|1860.9|1864|1861|1864.7|1861.7|1863.7|1860.7|50
1652256900000|2022-05-11 08:15:00|1863.9|1860.9|1863|1860|1864.4|1861.4|1863|1860|34
1652257200000|2022-05-11 08:20:00|1864.7|1861.7|1865|1862|1865|1862|1863|1860|221
1652257500000|2022-05-11 08:25:00|1864.9|1861.9|1864.9|1861.9|1867.7|1864.7|1864.4|1861.4|423
1652257800000|2022-05-11 08:30:00|1864.5|1861.5|1863|1860|1864.7|1861.7|1863|1860|20
1652258100000|2022-05-11 08:35:00|1863.7|1860.7|1864|1861|1864.9|1861.9|1863.7|1860.7|186
1652258400000|2022-05-11 08:40:00|1864.1|1861.1|1864.4|1861.4|1864.9|1861.9|1863.5|1860.5|66
1652258700000|2022-05-11 08:45:00|1864.7|1861.7|1865.7|1862.7|1866.5|1863.5|1864|1861|79
1652259000000|2022-05-11 08:50:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1865|1862|63
1652259300000|2022-05-11 08:55:00|1865.4|1862.4|1864|1861|1865.4|1862.4|1864|1861|65
1652259600000|2022-05-11 09:00:00|1864.7|1861.7|1863|1860|1864.9|1861.9|1863|1860|147
1652259900000|2022-05-11 09:05:00|1862|1859|1862|1859|1862.9|1859.9|1862|1859|56
1652260200000|2022-05-11 09:10:00|1861.2|1858.2|1861.9|1858.9|1862|1859|1861|1858|50
1652260500000|2022-05-11 09:15:00|1862|1859|1862|1859|1862|1859|1861.9|1858.9|6
1652260800000|2022-05-11 09:20:00|1861|1858|1860|1857|1861|1858|1860|1857|85
1652261100000|2022-05-11 09:25:00|1861|1858|1860.9|1857.9|1861|1858|1860|1857|64
1652261400000|2022-05-11 09:30:00|1860.7|1857.7|1859.5|1856.5|1860.7|1857.7|1859|1856|74
1652261700000|2022-05-11 09:35:00|1859.4|1856.4|1860.9|1857.9|1860.9|1857.9|1859|1856|157
1652262000000|2022-05-11 09:40:00|1860.7|1857.7|1860.9|1857.9|1860.9|1857.9|1860.7|1857.7|13
1652262300000|2022-05-11 09:45:00|1860.7|1857.7|1865|1862|1865|1862|1860.7|1857.7|309
1652262600000|2022-05-11 09:50:00|1864.9|1861.9|1865|1862|1865.9|1862.9|1864.9|1861.9|30
1652262900000|2022-05-11 09:55:00|1865.9|1862.9|1865|1862|1866.4|1863.4|1864.9|1861.9|157
1652263200000|2022-05-11 10:00:00|1864.9|1861.9|1864.9|1861.9|1865|1862|1864.9|1861.9|25
1652263500000|2022-05-11 10:05:00|1865|1862|1863.9|1860.9|1865|1862|1863.9|1860.9|33
1652263800000|2022-05-11 10:10:00|1863|1860|1863|1860|1863|1860|1863|1860|24
1652264100000|2022-05-11 10:15:00|1863.9|1860.9|1863|1860|1863.9|1860.9|1863|1860|53
1652264400000|2022-05-11 10:20:00|1862|1859|1863|1860|1863|1860|1862|1859|140
1652264700000|2022-05-11 10:25:00|1862.9|1859.9|1863|1860|1863.9|1860.9|1862|1859|76
1652265000000|2022-05-11 10:30:00|1863.5|1860.5|1862.9|1859.9|1863.5|1860.5|1862|1859|142
1652265300000|2022-05-11 10:35:00|1862.1|1859.1|1862|1859|1862.1|1859.1|1862|1859|17
1652265600000|2022-05-11 10:40:00|1863|1860|1864.9|1861.9|1865.3|1862.3|1862.9|1859.9|101
1652265900000|2022-05-11 10:45:00|1864.8|1861.8|1864.8|1861.8|1865.8|1862.8|1864.8|1861.8|11
1652266200000|2022-05-11 10:50:00|1864.9|1861.9|1864.9|1861.9|1865.8|1862.8|1864.8|1861.8|44
1652266500000|2022-05-11 10:55:00|1864.8|1861.8|1863|1860|1864.8|1861.8|1863|1860|114
1652266800000|2022-05-11 11:00:00|1863.8|1860.8|1862.5|1859.5|1863.9|1860.9|1862.5|1859.5|33
1652267100000|2022-05-11 11:05:00|1862|1859|1864.8|1861.8|1864.8|1861.8|1862|1859|89
1652267400000|2022-05-11 11:10:00|1864.4|1861.4|1864.4|1861.4|1864.8|1861.8|1864.4|1861.4|23
1652267700000|2022-05-11 11:15:00|1864|1861|1866.9|1863.9|1866.9|1863.9|1863.8|1860.8|215
1652268000000|2022-05-11 11:20:00|1867|1864|1864.4|1861.4|1867|1864|1864|1861|130
1652268300000|2022-05-11 11:25:00|1864.8|1861.8|1863.8|1860.8|1865.8|1862.8|1863|1860|54
1652268600000|2022-05-11 11:30:00|1863.4|1860.4|1864.8|1861.8|1864.8|1861.8|1863.4|1860.4|65
1652268900000|2022-05-11 11:35:00|1864.9|1861.9|1866.8|1863.8|1866.9|1863.9|1864.9|1861.9|86
1652269200000|2022-05-11 11:40:00|1867.8|1864.8|1868.9|1865.9|1868.9|1865.9|1867|1864|179
1652269500000|2022-05-11 11:45:00|1869|1866|1869|1866|1869.9|1866.9|1868.8|1865.8|274
1652269800000|2022-05-11 11:50:00|1870.8|1867.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|181
1652270100000|2022-05-11 11:55:00|1869.8|1866.8|1868|1865|1869.8|1866.8|1868|1865|118
1652270400000|2022-05-11 12:00:00|1868.4|1865.4|1863|1860|1868.4|1865.4|1863|1860|275
1652270700000|2022-05-11 12:05:00|1862|1859|1862|1859|1863|1860|1862|1859|245
1652271000000|2022-05-11 12:10:00|1861.8|1858.8|1862|1859|1863|1860|1861|1858|211
1652271300000|2022-05-11 12:15:00|1861.9|1858.9|1862.8|1859.8|1864|1861|1861|1858|321
1652271600000|2022-05-11 12:20:00|1862.9|1859.9|1864.8|1861.8|1865.4|1862.4|1862.8|1859.8|165
1652271900000|2022-05-11 12:25:00|1864.9|1861.9|1864.9|1861.9|1865.8|1862.8|1864.4|1861.4|94
1652272200000|2022-05-11 12:30:00|1864.8|1861.8|1860|1857|1864.9|1861.9|1859|1856|820
1652272500000|2022-05-11 12:35:00|1859.9|1856.9|1859|1856|1860|1857|1859|1856|187
1652272800000|2022-05-11 12:40:00|1858|1855|1860.9|1857.9|1861|1858|1858|1855|360
1652273100000|2022-05-11 12:45:00|1861|1858|1858.1|1855.1|1861|1858|1858.1|1855.1|455
1652273400000|2022-05-11 12:50:00|1858|1855|1857|1854|1858.1|1855.1|1855.3|1852.3|773
1652273700000|2022-05-11 12:55:00|1857.1|1854.1|1856|1853|1857.1|1854.1|1856|1853|313
1652274000000|2022-05-11 13:00:00|1856.1|1853.1|1852.3|1849.3|1857|1854|1849.3|1846.3|2715
1652274300000|2022-05-11 13:05:00|1852.1|1849.1|1854.3|1851.3|1856.1|1853.1|1851.3|1848.3|1186
1652274600000|2022-05-11 13:10:00|1854.1|1851.1|1857.1|1854.1|1858.1|1855.1|1854.1|1851.1|358
1652274900000|2022-05-11 13:15:00|1856.3|1853.3|1857.3|1854.3|1858|1855|1855.3|1852.3|246
1652275200000|2022-05-11 13:20:00|1857.6|1854.6|1859.2|1856.2|1860.8|1857.8|1857.3|1854.3|258
1652275500000|2022-05-11 13:25:00|1859|1856|1860.2|1857.2|1860.3|1857.3|1858.3|1855.3|322
1652275800000|2022-05-11 13:30:00|1860.3|1857.3|1864|1861|1864.2|1861.2|1859.8|1856.8|318
1652276100000|2022-05-11 13:35:00|1864.8|1861.8|1868.8|1865.8|1871.8|1868.8|1864.8|1861.8|1012
1652276400000|2022-05-11 13:40:00|1867.8|1864.8|1871.8|1868.8|1872.8|1869.8|1866.9|1863.9|844
1652276700000|2022-05-11 13:45:00|1871.9|1868.9|1875.5|1872.5|1876.5|1873.5|1871.9|1868.9|850
1652277000000|2022-05-11 13:50:00|1875.8|1872.8|1874.7|1871.7|1876.5|1873.5|1873.8|1870.8|534
1652277300000|2022-05-11 13:55:00|1874.5|1871.5|1873.4|1870.4|1874.8|1871.8|1871|1868|583
1652277600000|2022-05-11 14:00:00|1873|1870|1874.8|1871.8|1874.9|1871.9|1873|1870|349
1652277900000|2022-05-11 14:05:00|1873.9|1870.9|1872.9|1869.9|1874.8|1871.8|1872.8|1869.8|214
1652278200000|2022-05-11 14:10:00|1872.8|1869.8|1874.7|1871.7|1875.5|1872.5|1872.8|1869.8|283
1652278500000|2022-05-11 14:15:00|1873.8|1870.8|1873.9|1870.9|1874.8|1871.8|1872.8|1869.8|473
1652278800000|2022-05-11 14:20:00|1873.8|1870.8|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|204
1652279100000|2022-05-11 14:25:00|1871.8|1868.8|1870.8|1867.8|1871.8|1868.8|1870.8|1867.8|362
1652279400000|2022-05-11 14:30:00|1871.8|1868.8|1869|1866|1871.8|1868.8|1868.9|1865.9|577
1652279700000|2022-05-11 14:35:00|1868.8|1865.8|1865.9|1862.9|1869|1866|1864.2|1861.2|603
1652280000000|2022-05-11 14:40:00|1865.8|1862.8|1865|1862|1866.8|1863.8|1864|1861|364
1652280300000|2022-05-11 14:45:00|1864.9|1861.9|1864|1861|1866|1863|1863.3|1860.3|479
1652280600000|2022-05-11 14:50:00|1863.3|1860.3|1864|1861|1864.3|1861.3|1863|1860|206
1652280900000|2022-05-11 14:55:00|1863.2|1860.2|1864|1861|1866|1863|1862.3|1859.3|233
1652281200000|2022-05-11 15:00:00|1863.3|1860.3|1863.9|1860.9|1864|1861|1862.2|1859.2|626
1652281500000|2022-05-11 15:05:00|1864|1861|1864|1861|1865.8|1862.8|1863.8|1860.8|233
1652281800000|2022-05-11 15:10:00|1863.9|1860.9|1866.8|1863.8|1866.8|1863.8|1863.8|1860.8|629
1652282100000|2022-05-11 15:15:00|1865.8|1862.8|1860.5|1857.5|1866.8|1863.8|1860.5|1857.5|290
1652282400000|2022-05-11 15:20:00|1860.2|1857.2|1862|1859|1863.8|1860.8|1860|1857|248
1652282700000|2022-05-11 15:25:00|1863|1860|1859.2|1856.2|1863|1860|1859|1856|606
1652283000000|2022-05-11 15:30:00|1859.3|1856.3|1861|1858|1861|1858|1859|1856|242
1652283300000|2022-05-11 15:35:00|1860|1857|1861|1858|1861|1858|1859.3|1856.3|214
1652283600000|2022-05-11 15:40:00|1860.2|1857.2|1863|1860|1864|1861|1860|1857|226
1652283900000|2022-05-11 15:45:00|1864|1861|1864.2|1861.2|1864.2|1861.2|1863|1860|163
1652284200000|2022-05-11 15:50:00|1864|1861|1865|1862|1865|1862|1863.2|1860.2|147
1652284500000|2022-05-11 15:55:00|1864.9|1861.9|1862.2|1859.2|1864.9|1861.9|1861|1858|206
1652284800000|2022-05-11 16:00:00|1862.3|1859.3|1866|1863|1867|1864|1862.2|1859.2|308
1652285100000|2022-05-11 16:05:00|1865.3|1862.3|1863.2|1860.2|1867|1864|1862.3|1859.3|463
1652285400000|2022-05-11 16:10:00|1863|1860|1863.2|1860.2|1864.2|1861.2|1863|1860|74
1652285700000|2022-05-11 16:15:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|644
1652286000000|2022-05-11 16:20:00|1862.4|1859.4|1862.9|1859.9|1863.4|1860.4|1862.3|1859.3|230
1652286300000|2022-05-11 16:25:00|1863.3|1860.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|110
1652286600000|2022-05-11 16:30:00|1862.4|1859.4|1861.3|1858.3|1862.4|1859.4|1861.3|1858.3|241
1652286900000|2022-05-11 16:35:00|1862.3|1859.3|1860.4|1857.4|1862.3|1859.3|1860.3|1857.3|317
1652287200000|2022-05-11 16:40:00|1860.3|1857.3|1860.6|1857.6|1861.6|1858.6|1860.3|1857.3|415
1652287500000|2022-05-11 16:45:00|1860.3|1857.3|1859.6|1856.6|1860.6|1857.6|1859.3|1856.3|1164
1652287800000|2022-05-11 16:50:00|1860.6|1857.6|1859.4|1856.4|1863.3|1860.3|1859.3|1856.3|1944
1652288100000|2022-05-11 16:55:00|1859.3|1856.3|1859.6|1856.6|1860.3|1857.3|1857.8|1854.8|689
1652340600000|2022-05-12 07:30:00|1850.7|1847.7|1846.8|1843.8|1853.7|1850.7|1846|1843|690
1652340900000|2022-05-12 07:35:00|1847|1844|1846|1843|1847|1844|1846|1843|92
1652341200000|2022-05-12 07:40:00|1847|1844|1847|1844|1847|1844|1846.8|1843.8|77
1652341500000|2022-05-12 07:45:00|1848|1845|1847|1844|1848|1845|1847|1844|305
1652341800000|2022-05-12 07:50:00|1846.8|1843.8|1847|1844|1847.8|1844.8|1846.7|1843.7|148
1652342100000|2022-05-12 07:55:00|1848|1845|1846|1843|1848|1845|1846|1843|176
1652342400000|2022-05-12 08:00:00|1844|1841|1841.1|1838.1|1844|1841|1841|1838|914
1652342700000|2022-05-12 08:05:00|1841.2|1838.2|1843.7|1840.7|1844|1841|1841|1838|210
1652343000000|2022-05-12 08:10:00|1843.8|1840.8|1843|1840|1843.8|1840.8|1843|1840|93
1652343300000|2022-05-12 08:15:00|1843.8|1840.8|1843|1840|1843.8|1840.8|1843|1840|100
1652343600000|2022-05-12 08:20:00|1843.7|1840.7|1843.7|1840.7|1843.8|1840.8|1843|1840|177
1652343900000|2022-05-12 08:25:00|1843.8|1840.8|1844.7|1841.7|1844.8|1841.8|1843.8|1840.8|157
1652344200000|2022-05-12 08:30:00|1844.3|1841.3|1843.7|1840.7|1844.7|1841.7|1843.7|1840.7|75
1652344500000|2022-05-12 08:35:00|1843.8|1840.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|135
1652344800000|2022-05-12 08:40:00|1843|1840|1842|1839|1843.8|1840.8|1842|1839|204
1652345100000|2022-05-12 08:45:00|1841|1838|1838|1835|1841|1838|1838|1835|962
1652345400000|2022-05-12 08:50:00|1838.2|1835.2|1839.2|1836.2|1839.2|1836.2|1838|1835|207
1652345700000|2022-05-12 08:55:00|1840|1837|1839|1836|1840|1837|1838.2|1835.2|129
1652346000000|2022-05-12 09:00:00|1839.1|1836.1|1838.2|1835.2|1839.1|1836.1|1838.2|1835.2|112
1652346300000|2022-05-12 09:05:00|1839|1836|1838.6|1835.6|1839|1836|1838.6|1835.6|98
1652346600000|2022-05-12 09:10:00|1839|1836|1838.2|1835.2|1839|1836|1838.2|1835.2|73
1652346900000|2022-05-12 09:15:00|1839|1836|1841|1838|1841|1838|1838.2|1835.2|294
1652347200000|2022-05-12 09:20:00|1841.2|1838.2|1839.2|1836.2|1842|1839|1839.2|1836.2|121
1652347500000|2022-05-12 09:25:00|1839|1836|1838.2|1835.2|1839|1836|1838.2|1835.2|59
1652347800000|2022-05-12 09:30:00|1838.1|1835.1|1837|1834|1838.1|1835.1|1837|1834|168
1652348100000|2022-05-12 09:35:00|1838|1835|1838|1835|1838|1835|1838|1835|81
1652348400000|2022-05-12 09:40:00|1838.1|1835.1|1841|1838|1841|1838|1838.1|1835.1|119
1652348700000|2022-05-12 09:45:00|1842|1839|1841.1|1838.1|1842|1839|1841|1838|170
1652349000000|2022-05-12 09:50:00|1841|1838|1839.1|1836.1|1841|1838|1839.1|1836.1|66
1652349300000|2022-05-12 09:55:00|1840.1|1837.1|1840|1837|1840.1|1837.1|1839|1836|453
1652349600000|2022-05-12 10:00:00|1840.7|1837.7|1838|1835|1840.7|1837.7|1838|1835|263
1652349900000|2022-05-12 10:05:00|1838.3|1835.3|1838.9|1835.9|1839|1836|1838.3|1835.3|103
1652350200000|2022-05-12 10:10:00|1839|1836|1839.9|1836.9|1840.9|1837.9|1838.9|1835.9|168
1652350500000|2022-05-12 10:15:00|1840|1837|1839|1836|1840|1837|1839|1836|97
1652350800000|2022-05-12 10:20:00|1838|1835|1838|1835|1838|1835|1838|1835|26
1652351100000|2022-05-12 10:25:00|1837.7|1834.7|1838|1835|1838|1835|1837|1834|182
1652351400000|2022-05-12 10:30:00|1837.7|1834.7|1837|1834|1837.7|1834.7|1837|1834|69
1652351700000|2022-05-12 10:35:00|||||||||115
1652352000000|2022-05-12 10:40:00|1836.9|1833.9|1838|1835|1838|1835|1836.5|1833.5|301
1652352300000|2022-05-12 10:45:00|1838.9|1835.9|1841|1838|1841|1838|1838.9|1835.9|26
1652352600000|2022-05-12 10:50:00|1840.7|1837.7|1840.9|1837.9|1841.9|1838.9|1840.7|1837.7|114
1652352900000|2022-05-12 10:55:00|1841.7|1838.7|1843.9|1840.9|1844.9|1841.9|1841.4|1838.4|217
1652353200000|2022-05-12 11:00:00|1844|1841|1849.6|1846.6|1850.6|1847.6|1844|1841|690
1652353500000|2022-05-12 11:05:00|1850.5|1847.5|1854.6|1851.6|1855|1852|1850.5|1847.5|301
1652353800000|2022-05-12 11:10:00|1854.5|1851.5|1852.5|1849.5|1856.5|1853.5|1852.5|1849.5|325
1652354100000|2022-05-12 11:15:00|1852|1849|1850.6|1847.6|1852|1849|1849.7|1846.7|47
1652354400000|2022-05-12 11:20:00|1850.5|1847.5|1853.5|1850.5|1853.5|1850.5|1850.5|1847.5|49
1652354700000|2022-05-12 11:25:00|1852.7|1849.7|1851.5|1848.5|1852.7|1849.7|1850.7|1847.7|34
1652355000000|2022-05-12 11:30:00|1850.7|1847.7|1851.6|1848.6|1852.6|1849.6|1850.6|1847.6|44
1652355300000|2022-05-12 11:35:00|1851.5|1848.5|1850.6|1847.6|1851.5|1848.5|1848.7|1845.7|182
1652355600000|2022-05-12 11:40:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848.7|1845.7|119
1652355900000|2022-05-12 11:45:00|1849.7|1846.7|1850.1|1847.1|1851.5|1848.5|1849.6|1846.6|43
1652356200000|2022-05-12 11:50:00|1849.7|1846.7|1849.6|1846.6|1850.5|1847.5|1849.5|1846.5|52
1652356500000|2022-05-12 11:55:00|1849.7|1846.7|1850.5|1847.5|1850.5|1847.5|1849.6|1846.6|52
1652356800000|2022-05-12 12:00:00|1850.8|1847.8|1845.6|1842.6|1850.8|1847.8|1844.6|1841.6|357
1652357100000|2022-05-12 12:05:00|1844.7|1841.7|1845.6|1842.6|1846.6|1843.6|1844.6|1841.6|136
1652357400000|2022-05-12 12:10:00|1844.9|1841.9|1840.9|1837.9|1844.9|1841.9|1839.9|1836.9|645
1652357700000|2022-05-12 12:15:00|1840.7|1837.7|1839.9|1836.9|1840.7|1837.7|1839.7|1836.7|82
1652358000000|2022-05-12 12:20:00|1840.7|1837.7|1837.9|1834.9|1841|1838|1837|1834|446
1652358300000|2022-05-12 12:25:00|1838|1835|1840|1837|1840|1837|1838|1835|243
1652358600000|2022-05-12 12:30:00|1839.3|1836.3|1838|1835|1839.9|1836.9|1837|1834|396
1652358900000|2022-05-12 12:35:00|1838.7|1835.7|1840.7|1837.7|1841.2|1838.2|1838.4|1835.4|228
1652359200000|2022-05-12 12:40:00|1840.4|1837.4|1839.7|1836.7|1840.4|1837.4|1838.7|1835.7|310
1652359500000|2022-05-12 12:45:00|1840.7|1837.7|1839.2|1836.2|1840.9|1837.9|1838.9|1835.9|160
1652359800000|2022-05-12 12:50:00|1839.7|1836.7|1836.9|1833.9|1839.7|1836.7|1836.9|1833.9|173
1652360100000|2022-05-12 12:55:00|1837|1834|1837|1834|1837.4|1834.4|1836.9|1833.9|95
1652360400000|2022-05-12 13:00:00|1836|1833|1840|1837|1840|1837|1835.9|1832.9|747
1652360700000|2022-05-12 13:05:00|1840.8|1837.8|1840.6|1837.6|1840.9|1837.9|1839.8|1836.8|253
1652361000000|2022-05-12 13:10:00|1840.8|1837.8|1843.6|1840.6|1845.6|1842.6|1840.4|1837.4|229
1652361300000|2022-05-12 13:15:00|1843.8|1840.8|1846.6|1843.6|1848.5|1845.5|1843.8|1840.8|430
1652361600000|2022-05-12 13:20:00|1846.8|1843.8|1847.6|1844.6|1849.5|1846.5|1845.8|1842.8|331
1652361900000|2022-05-12 13:25:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1845.8|1842.8|81
1652362200000|2022-05-12 13:30:00|1847.5|1844.5|1841.6|1838.6|1847.8|1844.8|1841.1|1838.1|413
1652362500000|2022-05-12 13:35:00|1841.5|1838.5|1840.5|1837.5|1842.5|1839.5|1840.5|1837.5|254
1652362800000|2022-05-12 13:40:00|1841.4|1838.4|1843.5|1840.5|1844.5|1841.5|1841|1838|216
1652363100000|2022-05-12 13:45:00|1844.5|1841.5|1843.1|1840.1|1845.8|1842.8|1842.1|1839.1|461
1652363400000|2022-05-12 13:50:00|1843.5|1840.5|1845.4|1842.4|1847.4|1844.4|1842.1|1839.1|450
1652363700000|2022-05-12 13:55:00|1844.9|1841.9|1843.5|1840.5|1845.2|1842.2|1842.5|1839.5|315
1652364000000|2022-05-12 14:00:00|1843|1840|1839.5|1836.5|1843|1840|1839.5|1836.5|290
1652364300000|2022-05-12 14:05:00|1838.8|1835.8|1839.5|1836.5|1839.5|1836.5|1838.5|1835.5|305
1652364600000|2022-05-12 14:10:00|1839.8|1836.8|1845.4|1842.4|1847.2|1844.2|1839.8|1836.8|410
1652364900000|2022-05-12 14:15:00|1845.2|1842.2|1846.2|1843.2|1847.9|1844.9|1844.5|1841.5|371
1652365200000|2022-05-12 14:20:00|1845.5|1842.5|1845.2|1842.2|1846.2|1843.2|1844.2|1841.2|344
1652365500000|2022-05-12 14:25:00|1846.2|1843.2|1845.2|1842.2|1846.2|1843.2|1845.2|1842.2|410
1652365800000|2022-05-12 14:30:00|1845|1842|1843.5|1840.5|1845|1842|1841.4|1838.4|598
1652366100000|2022-05-12 14:35:00|1843.4|1840.4|1843.5|1840.5|1843.5|1840.5|1842.9|1839.9|93
1652366400000|2022-05-12 14:40:00|1843.4|1840.4|1845.4|1842.4|1846|1843|1841.5|1838.5|374
1652366700000|2022-05-12 14:45:00|1845.2|1842.2|1845.2|1842.2|1845.2|1842.2|1843.4|1840.4|453
1652367000000|2022-05-12 14:50:00|1844.5|1841.5|1855.1|1852.1|1856.5|1853.5|1844.4|1841.4|967
1652367300000|2022-05-12 14:55:00|1855|1852|1860|1857|1860.5|1857.5|1855|1852|448
1652367600000|2022-05-12 15:00:00|1859.2|1856.2|1860|1857|1861|1858|1858|1855|461
1652367900000|2022-05-12 15:05:00|1860.1|1857.1|1859.8|1856.8|1861.7|1858.7|1858|1855|589
1652368200000|2022-05-12 15:10:00|1860|1857|1859.7|1856.7|1860|1857|1858.8|1855.8|187
1652368500000|2022-05-12 15:15:00|1858.8|1855.8|1857.1|1854.1|1859.3|1856.3|1857.1|1854.1|329
1652368800000|2022-05-12 15:20:00|1857.2|1854.2|1860|1857|1860|1857|1857.1|1854.1|498
1652369100000|2022-05-12 15:25:00|1859.7|1856.7|1861.7|1858.7|1861.7|1858.7|1857.8|1854.8|394
1652369400000|2022-05-12 15:30:00|1861.8|1858.8|1859.7|1856.7|1861.8|1858.8|1858.8|1855.8|330
1652369700000|2022-05-12 15:35:00|1860|1857|1860.8|1857.8|1861.8|1858.8|1858.7|1855.7|543
1652370000000|2022-05-12 15:40:00|1861.7|1858.7|1861|1858|1862.7|1859.7|1860|1857|343
1652370300000|2022-05-12 15:45:00|1860.8|1857.8|1859.1|1856.1|1861.7|1858.7|1859|1856|646
1652370600000|2022-05-12 15:50:00|1859.2|1856.2|1862.7|1859.7|1863.4|1860.4|1859.2|1856.2|635
1652370900000|2022-05-12 15:55:00|1862|1859|1866|1863|1867.2|1864.2|1861.7|1858.7|279
1652371200000|2022-05-12 16:00:00|1866.8|1863.8|1867.7|1864.7|1868.7|1865.7|1864.7|1861.7|460
1652371500000|2022-05-12 16:05:00|1866.7|1863.7|1872.7|1869.7|1873.7|1870.7|1865.8|1862.8|668
1652371800000|2022-05-12 16:10:00|1873.7|1870.7|1867|1864|1874.7|1871.7|1867|1864|939
1652372100000|2022-05-12 16:15:00|1866.5|1863.5|1870.7|1867.7|1871|1868|1865.8|1862.8|458
1652372400000|2022-05-12 16:20:00|1870.8|1867.8|1868.8|1865.8|1872.7|1869.7|1868.3|1865.3|338
1652372700000|2022-05-12 16:25:00|1869|1866|1867.7|1864.7|1869.7|1866.7|1867.7|1864.7|225
1652373000000|2022-05-12 16:30:00|1867.8|1864.8|1866.8|1863.8|1868.7|1865.7|1866.8|1863.8|146
1652373300000|2022-05-12 16:35:00|1866.7|1863.7|1867.7|1864.7|1867.7|1864.7|1864.8|1861.8|360
1652373600000|2022-05-12 16:40:00|1866.2|1863.2|1866.7|1863.7|1867.7|1864.7|1864.8|1861.8|288
1652373900000|2022-05-12 16:45:00|1867.4|1864.4|1869|1866|1870|1867|1867.4|1864.4|647
1652374200000|2022-05-12 16:50:00|1870|1867|1869|1866|1870|1867|1867|1864|2436
1652374500000|2022-05-12 16:55:00|1869.1|1866.1|1865.6|1862.6|1870.1|1867.1|1864.2|1861.2|581
1652427000000|2022-05-13 07:30:00|1880.3|1877.3|1878.7|1875.7|1884.5|1881.5|1878.4|1875.4|1005
1652427300000|2022-05-13 07:35:00|1879.5|1876.5|1879.5|1876.5|1881|1878|1877.7|1874.7|222
1652427600000|2022-05-13 07:40:00|1877.7|1874.7|1875.5|1872.5|1877.7|1874.7|1874.8|1871.8|102
1652427900000|2022-05-13 07:45:00|1876.5|1873.5|1881.7|1878.7|1882.2|1879.2|1876|1873|200
1652428200000|2022-05-13 07:50:00|1882|1879|1880.8|1877.8|1883.5|1880.5|1878.7|1875.7|161
1652428500000|2022-05-13 07:55:00|1881.8|1878.8|1881.5|1878.5|1882.5|1879.5|1881.5|1878.5|106
1652428800000|2022-05-13 08:00:00|1881.8|1878.8|1882.5|1879.5|1883.7|1880.7|1881.7|1878.7|121
1652429100000|2022-05-13 08:05:00|1882.7|1879.7|1881.7|1878.7|1882.7|1879.7|1881.3|1878.3|70
1652429400000|2022-05-13 08:10:00|1881.8|1878.8|1881.8|1878.8|1881.8|1878.8|1881.7|1878.7|33
1652429700000|2022-05-13 08:15:00|1881.5|1878.5|1882.8|1879.8|1882.8|1879.8|1881.2|1878.2|69
1652430000000|2022-05-13 08:20:00|1883.5|1880.5|1884.5|1881.5|1884.5|1881.5|1883.2|1880.2|66
1652430300000|2022-05-13 08:25:00|1884.7|1881.7|1883.7|1880.7|1884.7|1881.7|1883.7|1880.7|66
1652430600000|2022-05-13 08:30:00|1883.8|1880.8|1883.5|1880.5|1884.8|1881.8|1882.8|1879.8|64
1652430900000|2022-05-13 08:35:00|1883.7|1880.7|1884.7|1881.7|1884.8|1881.8|1882.8|1879.8|85
1652431200000|2022-05-13 08:40:00|1884.8|1881.8|1883.7|1880.7|1884.8|1881.8|1883.7|1880.7|125
1652431500000|2022-05-13 08:45:00|1882.8|1879.8|1884.5|1881.5|1884.7|1881.7|1882.8|1879.8|39
1652431800000|2022-05-13 08:50:00|1884.7|1881.7|1884.8|1881.8|1884.8|1881.8|1883.8|1880.8|72
1652432100000|2022-05-13 08:55:00|1885.5|1882.5|1885.5|1882.5|1885.8|1882.8|1885.5|1882.5|60
1652432400000|2022-05-13 09:00:00|1884.8|1881.8|1886.5|1883.5|1886.7|1883.7|1884.8|1881.8|49
1652432700000|2022-05-13 09:05:00|1886.7|1883.7|1886.5|1883.5|1887.7|1884.7|1886.5|1883.5|53
1652433000000|2022-05-13 09:10:00|1886.7|1883.7|1886.5|1883.5|1886.7|1883.7|1886.5|1883.5|11
1652433300000|2022-05-13 09:15:00|1885.7|1882.7|1885.7|1882.7|1885.7|1882.7|1884.8|1881.8|104
1652433600000|2022-05-13 09:20:00|1886.5|1883.5|1885.7|1882.7|1886.5|1883.5|1884.7|1881.7|146
1652433900000|2022-05-13 09:25:00|1886.5|1883.5|1885.5|1882.5|1887|1884|1885.5|1882.5|126
1652434200000|2022-05-13 09:30:00|1885.7|1882.7|1887.5|1884.5|1887.7|1884.7|1885.5|1882.5|47
1652434500000|2022-05-13 09:35:00|1887.7|1884.7|1887.7|1884.7|1888.5|1885.5|1886.7|1883.7|143
1652434800000|2022-05-13 09:40:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1886.7|1883.7|23
1652435100000|2022-05-13 09:45:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1886.8|1883.8|61
1652435400000|2022-05-13 09:50:00|1887.8|1884.8|1887.7|1884.7|1887.8|1884.8|1887.5|1884.5|25
1652435700000|2022-05-13 09:55:00|1887.8|1884.8|1888.7|1885.7|1888.7|1885.7|1887.8|1884.8|94
1652436000000|2022-05-13 10:00:00|1888.8|1885.8|1885.7|1882.7|1888.8|1885.8|1885.7|1882.7|143
1652436300000|2022-05-13 10:05:00|1885.8|1882.8|1885.7|1882.7|1885.8|1882.8|1885.5|1882.5|71
1652436600000|2022-05-13 10:10:00|1885.5|1882.5|1885.7|1882.7|1886.7|1883.7|1885.5|1882.5|79
1652436900000|2022-05-13 10:15:00|1885.5|1882.5|1885.7|1882.7|1886.5|1883.5|1884.8|1881.8|88
1652437200000|2022-05-13 10:20:00|1885.8|1882.8|1887.5|1884.5|1887.5|1884.5|1884.8|1881.8|55
1652437500000|2022-05-13 10:25:00|1887.7|1884.7|1886.5|1883.5|1887.7|1884.7|1886.2|1883.2|25
1652437800000|2022-05-13 10:30:00|1886.7|1883.7|1887.7|1884.7|1887.8|1884.8|1886.5|1883.5|31
1652438100000|2022-05-13 10:35:00|1888.5|1885.5|1886.8|1883.8|1888.5|1885.5|1886.7|1883.7|56
1652438400000|2022-05-13 10:40:00|1886.7|1883.7|1884.7|1881.7|1886.7|1883.7|1883.8|1880.8|48
1652438700000|2022-05-13 10:45:00|1884.8|1881.8|1884.5|1881.5|1884.8|1881.8|1884.5|1881.5|60
1652439000000|2022-05-13 10:50:00|1884.7|1881.7|1885.5|1882.5|1885.5|1882.5|1884.5|1881.5|224
1652439300000|2022-05-13 10:55:00|1886.3|1883.3|1884.7|1881.7|1887.5|1884.5|1884.7|1881.7|85
1652439600000|2022-05-13 11:00:00|1884.2|1881.2|1882.8|1879.8|1884.7|1881.7|1882|1879|59
1652439900000|2022-05-13 11:05:00|1883|1880|1882.7|1879.7|1883|1880|1882.7|1879.7|21
1652440200000|2022-05-13 11:10:00|1882.8|1879.8|1882.8|1879.8|1883.5|1880.5|1881.8|1878.8|44
1652440500000|2022-05-13 11:15:00|1882.7|1879.7|1883.7|1880.7|1883.7|1880.7|1882.7|1879.7|27
1652440800000|2022-05-13 11:20:00|1882.8|1879.8|1882.8|1879.8|1883.7|1880.7|1882.8|1879.8|34
1652441100000|2022-05-13 11:25:00|1883.2|1880.2|1882.7|1879.7|1883.7|1880.7|1882.7|1879.7|25
1652441400000|2022-05-13 11:30:00|1882.8|1879.8|1883|1880|1884|1881|1882.8|1879.8|224
1652441700000|2022-05-13 11:35:00|1882.8|1879.8|1879.7|1876.7|1882.8|1879.8|1877.8|1874.8|114
1652442000000|2022-05-13 11:40:00|1879.3|1876.3|1879|1876|1879.8|1876.8|1878.8|1875.8|34
1652442300000|2022-05-13 11:45:00|1878.8|1875.8|1879|1876|1879.1|1876.1|1878.1|1875.1|163
1652442600000|2022-05-13 11:50:00|1879.1|1876.1|1878|1875|1879.1|1876.1|1878|1875|40
1652442900000|2022-05-13 11:55:00|1877.6|1874.6|1878|1875|1878.1|1875.1|1877.1|1874.1|76
1652443200000|2022-05-13 12:00:00|1878.1|1875.1|1881|1878|1881.8|1878.8|1878.1|1875.1|134
1652443500000|2022-05-13 12:05:00|1880.1|1877.1|1879|1876|1881.1|1878.1|1879|1876|65
1652443800000|2022-05-13 12:10:00|1878|1875|1881|1878|1881.1|1878.1|1877.1|1874.1|305
1652444100000|2022-05-13 12:15:00|1880.8|1877.8|1883.8|1880.8|1884|1881|1880.8|1877.8|219
1652444400000|2022-05-13 12:20:00|1885.8|1882.8|1889.6|1886.6|1889.8|1886.8|1885.8|1882.8|192
1652444700000|2022-05-13 12:25:00|1888.7|1885.7|1888.7|1885.7|1889.6|1886.6|1887.7|1884.7|143
1652445000000|2022-05-13 12:30:00|1889.6|1886.6|1891.7|1888.7|1893.6|1890.6|1888.8|1885.8|770
1652445300000|2022-05-13 12:35:00|1891.6|1888.6|1890.7|1887.7|1891.8|1888.8|1890.6|1887.6|152
1652445600000|2022-05-13 12:40:00|1890.8|1887.8|1892.7|1889.7|1892.8|1889.8|1890.7|1887.7|69
1652445900000|2022-05-13 12:45:00|1892.6|1889.6|1892.8|1889.8|1895.6|1892.6|1892.3|1889.3|341
1652446200000|2022-05-13 12:50:00|1893.2|1890.2|1893.8|1890.8|1893.8|1890.8|1892.8|1889.8|191
1652446500000|2022-05-13 12:55:00|1893.7|1890.7|1891.7|1888.7|1893.8|1890.8|1891.7|1888.7|555
1652446800000|2022-05-13 13:00:00|1891.8|1888.8|1889.8|1886.8|1891.8|1888.8|1889.5|1886.5|154
1652447100000|2022-05-13 13:05:00|1890|1887|1889.8|1886.8|1890.8|1887.8|1889.7|1886.7|145
1652447400000|2022-05-13 13:10:00|1889.7|1886.7|1889.8|1886.8|1889.8|1886.8|1887.8|1884.8|385
1652447700000|2022-05-13 13:15:00|1891.6|1888.6|1891.6|1888.6|1892.6|1889.6|1891.6|1888.6|439
1652448000000|2022-05-13 13:20:00|1892.6|1889.6|1896.4|1893.4|1896.7|1893.7|1892.6|1889.6|898
1652448300000|2022-05-13 13:25:00|1896.6|1893.6|1896.4|1893.4|1899.6|1896.6|1895.6|1892.6|809
1652448600000|2022-05-13 13:30:00|1897.3|1894.3|1897.6|1894.6|1899.3|1896.3|1897.3|1894.3|625
1652448900000|2022-05-13 13:35:00|1897.9|1894.9|1896.3|1893.3|1902.3|1899.3|1896.3|1893.3|850
1652449200000|2022-05-13 13:40:00|1896.4|1893.4|1893.8|1890.8|1897.4|1894.4|1892.6|1889.6|1885
1652449500000|2022-05-13 13:45:00|1892.7|1889.7|1897.3|1894.3|1898.4|1895.4|1891.8|1888.8|968
1652449800000|2022-05-13 13:50:00|1897.4|1894.4|1901.3|1898.3|1901.8|1898.8|1897.3|1894.3|636
1652450100000|2022-05-13 13:55:00|1901.4|1898.4|1900.3|1897.3|1902.3|1899.3|1899.4|1896.4|588
1652450400000|2022-05-13 14:00:00|1900.6|1897.6|1901.3|1898.3|1903.3|1900.3|1900.6|1897.6|605
1652450700000|2022-05-13 14:05:00|1902.3|1899.3|1904.6|1901.6|1905.3|1902.3|1902.3|1899.3|878
1652451000000|2022-05-13 14:10:00|1905.3|1902.3|1904.4|1901.4|1907.3|1904.3|1904.3|1901.3|473
1652451300000|2022-05-13 14:15:00|1904.3|1901.3|1905.3|1902.3|1906.3|1903.3|1904.3|1901.3|400
1652451600000|2022-05-13 14:20:00|1905.4|1902.4|1906.3|1903.3|1908.3|1905.3|1905.4|1902.4|586
1652451900000|2022-05-13 14:25:00|1906.4|1903.4|1905.6|1902.6|1907.3|1904.3|1904.6|1901.6|528
1652452200000|2022-05-13 14:30:00|1906.3|1903.3|1910.3|1907.3|1910.4|1907.4|1903.6|1900.6|639
1652452500000|2022-05-13 14:35:00|1911.1|1908.1|1911.4|1908.4|1912.3|1909.3|1911.1|1908.1|411
1652452800000|2022-05-13 14:40:00|1911.3|1908.3|1913.3|1910.3|1915.3|1912.3|1910.3|1907.3|1461
1652453100000|2022-05-13 14:45:00|1912.3|1909.3|1912.3|1909.3|1913.3|1910.3|1911.4|1908.4|419
1652453400000|2022-05-13 14:50:00|1913.3|1910.3|1910.4|1907.4|1913.3|1910.3|1910.3|1907.3|552
1652453700000|2022-05-13 14:55:00|1910.3|1907.3|1911.4|1908.4|1911.4|1908.4|1910.3|1907.3|206
1652454000000|2022-05-13 15:00:00|1911.6|1908.6|1913.3|1910.3|1913.3|1910.3|1911.6|1908.6|622
1652454300000|2022-05-13 15:05:00|1913|1910|1913.3|1910.3|1913.3|1910.3|1912.6|1909.6|235
1652454600000|2022-05-13 15:10:00|1912.6|1909.6|1912.6|1909.6|1913.3|1910.3|1912.3|1909.3|269
1652454900000|2022-05-13 15:15:00|1912.3|1909.3|1911.3|1908.3|1913.6|1910.6|1911.3|1908.3|154
1652455200000|2022-05-13 15:20:00|1911.4|1908.4|1910.4|1907.4|1913.3|1910.3|1910.4|1907.4|652
1652455500000|2022-05-13 15:25:00|1910.6|1907.6|1912.4|1909.4|1912.4|1909.4|1910.6|1907.6|296
1652455800000|2022-05-13 15:30:00|1913.1|1910.1|1913.4|1910.4|1913.6|1910.6|1912.6|1909.6|260
1652456100000|2022-05-13 15:35:00|1912.6|1909.6|1913.3|1910.3|1913.3|1910.3|1912.6|1909.6|184
1652456400000|2022-05-13 15:40:00|1912.3|1909.3|1916.3|1913.3|1917.3|1914.3|1912.3|1909.3|651
1652456700000|2022-05-13 15:45:00|1916.8|1913.8|1918.3|1915.3|1920|1917|1916.3|1913.3|1473
1652457000000|2022-05-13 15:50:00|1918.6|1915.6|1919.3|1916.3|1919.6|1916.6|1918.3|1915.3|271
1652457300000|2022-05-13 15:55:00|1919.4|1916.4|1919.4|1916.4|1920.3|1917.3|1919.3|1916.3|375
1652457600000|2022-05-13 16:00:00|1919.6|1916.6|1918.4|1915.4|1921.3|1918.3|1918.3|1915.3|380
1652457900000|2022-05-13 16:05:00|1918.3|1915.3|1917.6|1914.6|1918.4|1915.4|1917.6|1914.6|245
1652458200000|2022-05-13 16:10:00|1918.3|1915.3|1917.6|1914.6|1918.6|1915.6|1917.6|1914.6|191
1652458500000|2022-05-13 16:15:00|1917.4|1914.4|1919.3|1916.3|1919.3|1916.3|1916.6|1913.6|1278
1652458800000|2022-05-13 16:20:00|1919.4|1916.4|1919.6|1916.6|1919.6|1916.6|1919.4|1916.4|638
1652459100000|2022-05-13 16:25:00|1918.6|1915.6|1918.6|1915.6|1918.6|1915.6|1917.6|1914.6|299
1652459400000|2022-05-13 16:30:00|1919.6|1916.6|1918.6|1915.6|1919.6|1916.6|1918.6|1915.6|95
1652459700000|2022-05-13 16:35:00|1919.6|1916.6|1918.6|1915.6|1919.6|1916.6|1917.3|1914.3|317
1652460000000|2022-05-13 16:40:00|1919.3|1916.3|1920.3|1917.3|1920.4|1917.4|1918.3|1915.3|446
1652460300000|2022-05-13 16:45:00|1920.4|1917.4|1921.6|1918.6|1923.3|1920.3|1920.4|1917.4|1030
1652460600000|2022-05-13 16:50:00|1922.3|1919.3|1920.6|1917.6|1923.3|1920.3|1919.7|1916.7|1794
1652460900000|2022-05-13 16:55:00|1921.3|1918.3|1922.3|1919.3|1923.3|1920.3|1920.4|1917.4|937
1652686200000|2022-05-16 07:30:00|1943.8|1940.8|1948|1945|1948.8|1945.8|1939.5|1936.5|1684
1652686500000|2022-05-16 07:35:00|1948.1|1945.1|1950.8|1947.8|1951.8|1948.8|1946|1943|1582
1652686800000|2022-05-16 07:40:00|1950.1|1947.1|1948.6|1945.6|1950.8|1947.8|1947|1944|948
1652687100000|2022-05-16 07:45:00|1948.3|1945.3|1947.3|1944.3|1949.8|1946.8|1946.1|1943.1|496
1652687400000|2022-05-16 07:50:00|1947.1|1944.1|1943.8|1940.8|1947.3|1944.3|1940.6|1937.6|1306
1652687700000|2022-05-16 07:55:00|1944.1|1941.1|1946|1943|1946.3|1943.3|1943.3|1940.3|460
1652688000000|2022-05-16 08:00:00|1946.6|1943.6|1947.1|1944.1|1948|1945|1946.6|1943.6|149
1652688300000|2022-05-16 08:05:00|1947|1944|1946|1943|1947|1944|1946|1943|105
1652688600000|2022-05-16 08:10:00|1946.5|1943.5|1947.8|1944.8|1947.8|1944.8|1945|1942|369
1652688900000|2022-05-16 08:15:00|1947.6|1944.6|1946.8|1943.8|1947.8|1944.8|1945.1|1942.1|136
1652689200000|2022-05-16 08:20:00|1947|1944|1946.8|1943.8|1947|1944|1946|1943|46
1652689500000|2022-05-16 08:25:00|1946|1943|1944.1|1941.1|1947|1944|1944.1|1941.1|187
1652689800000|2022-05-16 08:30:00|1944.3|1941.3|1943.3|1940.3|1945|1942|1943|1940|117
1652690100000|2022-05-16 08:35:00|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|1943.1|1940.1|23
1652690400000|2022-05-16 08:40:00|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|1942.3|1939.3|1054
1652690700000|2022-05-16 08:45:00|1943.5|1940.5|1946.3|1943.3|1946.3|1943.3|1943.3|1940.3|83
1652691000000|2022-05-16 08:50:00|1945.3|1942.3|1945.3|1942.3|1945.5|1942.5|1945.3|1942.3|62
1652691300000|2022-05-16 08:55:00|1944.3|1941.3|1945.3|1942.3|1946.3|1943.3|1943.3|1940.3|141
1652691600000|2022-05-16 09:00:00|1945.5|1942.5|1944.3|1941.3|1946.3|1943.3|1944.3|1941.3|157
1652691900000|2022-05-16 09:05:00|1944.5|1941.5|1944.5|1941.5|1945.5|1942.5|1944.3|1941.3|78
1652692200000|2022-05-16 09:10:00|1944.3|1941.3|1945.3|1942.3|1945.3|1942.3|1944.3|1941.3|60
1652692500000|2022-05-16 09:15:00|1945|1942|1944.3|1941.3|1945.3|1942.3|1943.3|1940.3|247
1652692800000|2022-05-16 09:20:00|1944.5|1941.5|1946.8|1943.8|1948|1945|1944.5|1941.5|234
1652693100000|2022-05-16 09:25:00|1946.5|1943.5|1948.3|1945.3|1948.3|1945.3|1945.3|1942.3|200
1652693400000|2022-05-16 09:30:00|1949.3|1946.3|1946.5|1943.5|1949.3|1946.3|1945.6|1942.6|1318
1652693700000|2022-05-16 09:35:00|1947.3|1944.3|1946.5|1943.5|1947.5|1944.5|1946.3|1943.3|161
1652694000000|2022-05-16 09:40:00|1946.6|1943.6|1946.3|1943.3|1947.5|1944.5|1946.3|1943.3|209
1652694300000|2022-05-16 09:45:00|1945.6|1942.6|1945.3|1942.3|1945.6|1942.6|1944.6|1941.6|175
1652694600000|2022-05-16 09:50:00|1946.3|1943.3|1944.6|1941.6|1946.3|1943.3|1944.6|1941.6|174
1652694900000|2022-05-16 09:55:00|1945.3|1942.3|1945.5|1942.5|1946.5|1943.5|1945.3|1942.3|46
1652695200000|2022-05-16 10:00:00|1946.3|1943.3|1946.3|1943.3|1946.5|1943.5|1945.3|1942.3|101
1652695500000|2022-05-16 10:05:00|1946|1943|1948.3|1945.3|1948.8|1945.8|1945.3|1942.3|92
1652695800000|2022-05-16 10:10:00|1949.3|1946.3|1948.3|1945.3|1949.3|1946.3|1948.3|1945.3|325
1652696100000|2022-05-16 10:15:00|1947.5|1944.5|1947.3|1944.3|1947.5|1944.5|1947.3|1944.3|41
1652696400000|2022-05-16 10:20:00|1947.5|1944.5|1948.3|1945.3|1948.3|1945.3|1947.3|1944.3|48
1652696700000|2022-05-16 10:25:00|1948.5|1945.5|1948.5|1945.5|1948.5|1945.5|1948.3|1945.3|68
1652697000000|2022-05-16 10:30:00|1948.6|1945.6|1948.5|1945.5|1949.5|1946.5|1948.5|1945.5|91
1652697300000|2022-05-16 10:35:00|1948.6|1945.6|1950.6|1947.6|1950.6|1947.6|1948.6|1945.6|68
1652697600000|2022-05-16 10:40:00|1950.3|1947.3|1951|1948|1951.6|1948.6|1949|1946|1994
1652697900000|2022-05-16 10:45:00|||||||||28
1652698200000|2022-05-16 10:50:00|1951.6|1948.6|1951.8|1948.8|1952.6|1949.6|1951.5|1948.5|129
1652698500000|2022-05-16 10:55:00|1952|1949|1951.3|1948.3|1952|1949|1951|1948|80
1652698800000|2022-05-16 11:00:00|1951.7|1948.7|1952|1949|1952|1949|1951|1948|80
1652699100000|2022-05-16 11:05:00|1952.3|1949.3|1952.7|1949.7|1953|1950|1952|1949|109
1652699400000|2022-05-16 11:10:00|1951.8|1948.8|1952.7|1949.7|1952.7|1949.7|1951.8|1948.8|116
1652699700000|2022-05-16 11:15:00|1952.5|1949.5|1951.7|1948.7|1952.5|1949.5|1951|1948|86
1652700000000|2022-05-16 11:20:00|1951.3|1948.3|1950.8|1947.8|1951.7|1948.7|1950.7|1947.7|205
1652700300000|2022-05-16 11:25:00|1950.7|1947.7|1948|1945|1950.7|1947.7|1948|1945|193
1652700600000|2022-05-16 11:30:00|1947|1944|1945.3|1942.3|1947|1944|1944.1|1941.1|944
1652700900000|2022-05-16 11:35:00|1945.6|1942.6|1945.2|1942.2|1947|1944|1942.7|1939.7|564
1652701200000|2022-05-16 11:40:00|1945.3|1942.3|1944.3|1941.3|1946.2|1943.2|1943.6|1940.6|656
1652701500000|2022-05-16 11:45:00|1945|1942|1942.3|1939.3|1945.2|1942.2|1942|1939|212
1652701800000|2022-05-16 11:50:00|1942.2|1939.2|1941.5|1938.5|1944|1941|1941.3|1938.3|123
1652702100000|2022-05-16 11:55:00|1941.3|1938.3|1936.6|1933.6|1941.3|1938.3|1935.6|1932.6|578
1652702400000|2022-05-16 12:00:00|1937.3|1934.3|1940.2|1937.2|1941.2|1938.2|1936.3|1933.3|752
1652702700000|2022-05-16 12:05:00|1940.3|1937.3|1938.5|1935.5|1940.3|1937.3|1938.5|1935.5|259
1652703000000|2022-05-16 12:10:00|1939|1936|1944|1941|1944.2|1941.2|1938.7|1935.7|621
1652703300000|2022-05-16 12:15:00|1943.7|1940.7|1945.2|1942.2|1947|1944|1943.7|1940.7|290
1652703600000|2022-05-16 12:20:00|1945|1942|1944.2|1941.2|1945|1942|1943.2|1940.2|124
1652703900000|2022-05-16 12:25:00|1944|1941|1945|1942|1946|1943|1944|1941|166
1652704200000|2022-05-16 12:30:00|1944|1941|1945|1942|1946|1943|1944|1941|524
1652704500000|2022-05-16 12:35:00|1945.7|1942.7|1945|1942|1945.7|1942.7|1945|1942|76
1652704800000|2022-05-16 12:40:00|1946.7|1943.7|1946|1943|1947|1944|1946|1943|233
1652705100000|2022-05-16 12:45:00|1946.2|1943.2|1945.8|1942.8|1946.3|1943.3|1945.8|1942.8|78
1652705400000|2022-05-16 12:50:00|1946|1943|1948|1945|1948|1945|1945.8|1942.8|235
1652705700000|2022-05-16 12:55:00|1948.3|1945.3|1951|1948|1952|1949|1948.3|1945.3|604
1652706000000|2022-05-16 13:00:00|1950.8|1947.8|1951|1948|1951.8|1948.8|1950|1947|215
1652706300000|2022-05-16 13:05:00|1951.2|1948.2|1952|1949|1952|1949|1951|1948|55
1652706600000|2022-05-16 13:10:00|1953|1950|1953|1950|1954|1951|1952.2|1949.2|533
1652706900000|2022-05-16 13:15:00|1953.2|1950.2|1953|1950|1954|1951|1952.3|1949.3|272
1652707200000|2022-05-16 13:20:00|1953.2|1950.2|1953.2|1950.2|1953.2|1950.2|1953|1950|70
1652707500000|2022-05-16 13:25:00|1953|1950|1953.3|1950.3|1954|1951|1953|1950|90
1652707800000|2022-05-16 13:30:00|1954|1951|1955.2|1952.2|1956|1953|1952|1949|899
1652708100000|2022-05-16 13:35:00|1955.3|1952.3|1960|1957|1960|1957|1954|1951|773
1652708400000|2022-05-16 13:40:00|1959.2|1956.2|1961|1958|1961.3|1958.3|1959.2|1956.2|676
1652708700000|2022-05-16 13:45:00|1959|1956|1960|1957|1961|1958|1958|1955|532
1652709000000|2022-05-16 13:50:00|1959.3|1956.3|1960|1957|1961|1958|1959|1956|528
1652709300000|2022-05-16 13:55:00|1960.3|1957.3|1962|1959|1962|1959|1959.2|1956.2|715
1652709600000|2022-05-16 14:00:00|1962.7|1959.7|1964.7|1961.7|1965|1962|1962.7|1959.7|1081
1652709900000|2022-05-16 14:05:00|1964|1961|1961.7|1958.7|1964|1961|1961|1958|464
1652710200000|2022-05-16 14:10:00|1962|1959|1962|1959|1962.2|1959.2|1962|1959|212
1652710500000|2022-05-16 14:15:00|1962.2|1959.2|1961|1958|1964|1961|1960.3|1957.3|267
1652710800000|2022-05-16 14:20:00|1960.3|1957.3|1963.2|1960.2|1964.2|1961.2|1960.3|1957.3|445
1652711100000|2022-05-16 14:25:00|1963.3|1960.3|1964.3|1961.3|1964.5|1961.5|1963.3|1960.3|384
1652711400000|2022-05-16 14:30:00|1964.5|1961.5|1963.7|1960.7|1965.7|1962.7|1963.7|1960.7|367
1652711700000|2022-05-16 14:35:00|1963.3|1960.3|1967.3|1964.3|1967.3|1964.3|1963.3|1960.3|1086
1652712000000|2022-05-16 14:40:00|1967|1964|1966.3|1963.3|1967.3|1964.3|1966.3|1963.3|302
1652712300000|2022-05-16 14:45:00|1965.3|1962.3|1964.7|1961.7|1965.3|1962.3|1964.3|1961.3|392
1652712600000|2022-05-16 14:50:00|1965.3|1962.3|1964.3|1961.3|1965.7|1962.7|1963.7|1960.7|242
1652712900000|2022-05-16 14:55:00|1964.5|1961.5|1965.3|1962.3|1965.7|1962.7|1964.3|1961.3|322
1652713200000|2022-05-16 15:00:00|1964.7|1961.7|1964.7|1961.7|1965.7|1962.7|1963.7|1960.7|200
1652713500000|2022-05-16 15:05:00|||||||||142
1652713800000|2022-05-16 15:10:00|1965.5|1962.5|1967.7|1964.7|1967.7|1964.7|1965.5|1962.5|312
1652714100000|2022-05-16 15:15:00|1966.7|1963.7|1966.7|1963.7|1966.7|1963.7|1965.7|1962.7|452
1652714400000|2022-05-16 15:20:00|1967.7|1964.7|1966.7|1963.7|1967.7|1964.7|1966.7|1963.7|466
1652714700000|2022-05-16 15:25:00|1967.7|1964.7|1967.7|1964.7|1967.7|1964.7|1967.7|1964.7|238
1652715000000|2022-05-16 15:30:00|1966.7|1963.7|1965.7|1962.7|1966.7|1963.7|1965|1962|334
1652715300000|2022-05-16 15:35:00|1965|1962|1965|1962|1966.7|1963.7|1965|1962|994
1652715600000|2022-05-16 15:40:00|1965.3|1962.3|1966|1963|1966|1963|1965|1962|187
1652715900000|2022-05-16 15:45:00|1965|1962|1964|1961|1965|1962|1964|1961|192
1652716200000|2022-05-16 15:50:00|1965|1962|1965.7|1962.7|1966|1963|1965|1962|209
1652716500000|2022-05-16 15:55:00|1965.8|1962.8|1966|1963|1966|1963|1965|1962|221
1652716800000|2022-05-16 16:00:00|1965|1962|1967|1964|1967|1964|1965|1962|395
1652717100000|2022-05-16 16:05:00|1966|1963|1966|1963|1966.7|1963.7|1966|1963|328
1652717400000|2022-05-16 16:10:00|1966.7|1963.7|1967|1964|1967.8|1964.8|1966.3|1963.3|314
1652717700000|2022-05-16 16:15:00|1966.5|1963.5|1967|1964|1967.8|1964.8|1965.7|1962.7|276
1652718000000|2022-05-16 16:20:00|1967.3|1964.3|1966.8|1963.8|1967.7|1964.7|1965.8|1962.8|189
1652718300000|2022-05-16 16:25:00|1967|1964|1967.8|1964.8|1967.8|1964.8|1966.7|1963.7|268
1652718600000|2022-05-16 16:30:00|1968.7|1965.7|1967|1964|1969.7|1966.7|1967|1964|755
1652718900000|2022-05-16 16:35:00|1967.4|1964.4|1970|1967|1970|1967|1967|1964|574
1652719200000|2022-05-16 16:40:00|1969.7|1966.7|1968.7|1965.7|1970|1967|1968.7|1965.7|443
1652719500000|2022-05-16 16:45:00|1969|1966|1972|1969|1972.7|1969.7|1968.9|1965.9|908
1652719800000|2022-05-16 16:50:00|1972.7|1969.7|1972.7|1969.7|1973.7|1970.7|1972|1969|1776
1652720100000|2022-05-16 16:55:00|1973|1970|1974.4|1971.4|1974.4|1971.4|1971.4|1968.4|1171
1652772600000|2022-05-17 07:30:00|1969.4|1966.4|1973.4|1970.4|1974.8|1971.8|1968.4|1965.4|1284
1652772900000|2022-05-17 07:35:00|1973.8|1970.8|1975.8|1972.8|1975.8|1972.8|1973.4|1970.4|185
1652773200000|2022-05-17 07:40:00|1975.6|1972.6|1975.8|1972.8|1976.8|1973.8|1975.6|1972.6|199
1652773500000|2022-05-17 07:45:00|1975.6|1972.6|1974.8|1971.8|1975.6|1972.6|1974.6|1971.6|116
1652773800000|2022-05-17 07:50:00|1975.8|1972.8|1977.6|1974.6|1978.5|1975.5|1975.6|1972.6|318
1652774100000|2022-05-17 07:55:00|1977.5|1974.5|1978.6|1975.6|1978.6|1975.6|1977.5|1974.5|162
1652774400000|2022-05-17 08:00:00|1978.8|1975.8|1978.8|1975.8|1978.8|1975.8|1977.8|1974.8|108
1652774700000|2022-05-17 08:05:00|1977.8|1974.8|1975.6|1972.6|1977.8|1974.8|1975.6|1972.6|120
1652775000000|2022-05-17 08:10:00|1974.6|1971.6|1974.5|1971.5|1974.6|1971.6|1973.8|1970.8|85
1652775300000|2022-05-17 08:15:00|1974.1|1971.1|1973.5|1970.5|1974.5|1971.5|1973.5|1970.5|134
1652775600000|2022-05-17 08:20:00|1972.8|1969.8|1970.1|1967.1|1973.6|1970.6|1968.8|1965.8|348
1652775900000|2022-05-17 08:25:00|1969.6|1966.6|1970.6|1967.6|1971.1|1968.1|1968.8|1965.8|107
1652776200000|2022-05-17 08:30:00|1970.5|1967.5|1967.8|1964.8|1970.6|1967.6|1966.8|1963.8|192
1652776500000|2022-05-17 08:35:00|1967.6|1964.6|1964.8|1961.8|1968.6|1965.6|1964.8|1961.8|235
1652776800000|2022-05-17 08:40:00|1965.5|1962.5|1965.5|1962.5|1967|1964|1961.8|1958.8|580
1652777100000|2022-05-17 08:45:00|1965.6|1962.6|1968.5|1965.5|1968.5|1965.5|1965.6|1962.6|844
1652777400000|2022-05-17 08:50:00|1967.6|1964.6|1970.5|1967.5|1971.5|1968.5|1967.5|1964.5|119
1652777700000|2022-05-17 08:55:00|1968.6|1965.6|1967.6|1964.6|1969.1|1966.1|1967.5|1964.5|97
1652778000000|2022-05-17 09:00:00|1968.3|1965.3|1968.5|1965.5|1969.6|1966.6|1968.3|1965.3|108
1652778300000|2022-05-17 09:05:00|1968.8|1965.8|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|107
1652778600000|2022-05-17 09:10:00|1967.5|1964.5|1968.5|1965.5|1968.5|1965.5|1967.5|1964.5|33
1652778900000|2022-05-17 09:15:00|1967.5|1964.5|1969.5|1966.5|1969.5|1966.5|1966.6|1963.6|45
1652779200000|2022-05-17 09:20:00|1968.5|1965.5|1968.5|1965.5|1969.5|1966.5|1967.5|1964.5|119
1652779500000|2022-05-17 09:25:00|1967.8|1964.8|1967.5|1964.5|1968.5|1965.5|1967.5|1964.5|27
1652779800000|2022-05-17 09:30:00|1965.5|1962.5|1967.5|1964.5|1967.5|1964.5|1965.5|1962.5|69
1652780100000|2022-05-17 09:35:00|1968.1|1965.1|1968.5|1965.5|1968.5|1965.5|1968.1|1965.1|44
1652780400000|2022-05-17 09:40:00|1967.8|1964.8|1966.5|1963.5|1967.8|1964.8|1966.5|1963.5|62
1652780700000|2022-05-17 09:45:00|1967.5|1964.5|1966.5|1963.5|1967.5|1964.5|1966.5|1963.5|15
1652781000000|2022-05-17 09:50:00|||||||||5
1652781300000|2022-05-17 09:55:00|||||||||17
1652781600000|2022-05-17 10:00:00|1965.5|1962.5|1968.5|1965.5|1968.5|1965.5|1965.5|1962.5|62
1652781900000|2022-05-17 10:05:00|1968.8|1965.8|1969.5|1966.5|1970|1967|1968.8|1965.8|32
1652782200000|2022-05-17 10:10:00|1968.8|1965.8|1972.3|1969.3|1972.5|1969.5|1968.8|1965.8|209
1652782500000|2022-05-17 10:15:00|1972.5|1969.5|1973.3|1970.3|1974.1|1971.1|1971.5|1968.5|1861
1652782800000|2022-05-17 10:20:00|1973.1|1970.1|1973.3|1970.3|1974.1|1971.1|1973.1|1970.1|66
1652783100000|2022-05-17 10:25:00|1973.1|1970.1|1973.1|1970.1|1974.1|1971.1|1973.1|1970.1|316
1652783400000|2022-05-17 10:30:00|1972.1|1969.1|1971.1|1968.1|1972.1|1969.1|1970.3|1967.3|106
1652783700000|2022-05-17 10:35:00|1971.3|1968.3|1971.1|1968.1|1971.6|1968.6|1971.1|1968.1|39
1652784000000|2022-05-17 10:40:00|1971.3|1968.3|1970.3|1967.3|1971.3|1968.3|1970.3|1967.3|49
1652784300000|2022-05-17 10:45:00|1970.1|1967.1|1970.1|1967.1|1970.1|1967.1|1970.1|1967.1|2
1652784600000|2022-05-17 10:50:00|1970|1967|1969.3|1966.3|1970|1967|1969.3|1966.3|54
1652784900000|2022-05-17 10:55:00|1969.1|1966.1|1969.1|1966.1|1969.3|1966.3|1969.1|1966.1|37
1652785200000|2022-05-17 11:00:00|1969.3|1966.3|1970.1|1967.1|1971.3|1968.3|1969.1|1966.1|249
1652785500000|2022-05-17 11:05:00|1970|1967|1967.1|1964.1|1970|1967|1966.1|1963.1|129
1652785800000|2022-05-17 11:10:00|1967|1964|1967.1|1964.1|1967.6|1964.6|1966.1|1963.1|342
1652786100000|2022-05-17 11:15:00|1967.8|1964.8|1969.1|1966.1|1969.1|1966.1|1967.1|1964.1|84
1652786400000|2022-05-17 11:20:00|1969.3|1966.3|1970.1|1967.1|1970.1|1967.1|1969.1|1966.1|52
1652786700000|2022-05-17 11:25:00|1969.3|1966.3|1970.3|1967.3|1970.6|1967.6|1969.1|1966.1|126
1652787000000|2022-05-17 11:30:00|1970.6|1967.6|1972.8|1969.8|1972.8|1969.8|1970.3|1967.3|517
1652787300000|2022-05-17 11:35:00|1973|1970|1973|1970|1973|1970|1972|1969|96
1652787600000|2022-05-17 11:40:00|1972.8|1969.8|1974|1971|1974.1|1971.1|1972.1|1969.1|57
1652787900000|2022-05-17 11:45:00|1974.1|1971.1|1973.1|1970.1|1974.1|1971.1|1973.1|1970.1|53
1652788200000|2022-05-17 11:50:00|1974|1971|1974.1|1971.1|1974.1|1971.1|1973.1|1970.1|225
1652788500000|2022-05-17 11:55:00|1973.8|1970.8|1973.1|1970.1|1974.1|1971.1|1972.1|1969.1|110
1652788800000|2022-05-17 12:00:00|1972.5|1969.5|1975.8|1972.8|1975.8|1972.8|1972.1|1969.1|471
1652789100000|2022-05-17 12:05:00|1976.8|1973.8|1979.8|1976.8|1979.8|1976.8|1976.8|1973.8|440
1652789400000|2022-05-17 12:10:00|1980.4|1977.4|1984.8|1981.8|1984.8|1981.8|1980.4|1977.4|1317
1652789700000|2022-05-17 12:15:00|1985.4|1982.4|1984.8|1981.8|1985.8|1982.8|1983.8|1980.8|626
1652790000000|2022-05-17 12:20:00|1984.1|1981.1|1984.8|1981.8|1985.8|1982.8|1983.8|1980.8|182
1652790300000|2022-05-17 12:25:00|1983.8|1980.8|1979.1|1976.1|1984.8|1981.8|1978.8|1975.8|764
1652790600000|2022-05-17 12:30:00|1979.5|1976.5|1981.1|1978.1|1982.1|1979.1|1979.1|1976.1|319
1652790900000|2022-05-17 12:35:00|1981|1978|1980.1|1977.1|1981|1978|1977.1|1974.1|272
1652791200000|2022-05-17 12:40:00|1980.5|1977.5|1978.3|1975.3|1980.5|1977.5|1978.1|1975.1|123
1652791500000|2022-05-17 12:45:00|1978.5|1975.5|1978.1|1975.1|1979.3|1976.3|1978.1|1975.1|276
1652791800000|2022-05-17 12:50:00|1978.3|1975.3|1982.1|1979.1|1982.1|1979.1|1978.1|1975.1|325
1652792100000|2022-05-17 12:55:00|1982|1979|1983.8|1980.8|1984|1981|1981.8|1978.8|604
1652792400000|2022-05-17 13:00:00|1984|1981|1985.8|1982.8|1985.8|1982.8|1983.1|1980.1|909
1652792700000|2022-05-17 13:05:00|1985.1|1982.1|1984.8|1981.8|1985.8|1982.8|1983.1|1980.1|243
1652793000000|2022-05-17 13:10:00|1985|1982|1985.8|1982.8|1985.8|1982.8|1984.8|1981.8|279
1652793300000|2022-05-17 13:15:00|1986.8|1983.8|1987.1|1984.1|1987.1|1984.1|1986.1|1983.1|378
1652793600000|2022-05-17 13:20:00|1987.8|1984.8|1990.5|1987.5|1990.8|1987.8|1987.8|1984.8|1452
1652793900000|2022-05-17 13:25:00|1990.8|1987.8|1991.5|1988.5|1992.8|1989.8|1990.1|1987.1|485
1652794200000|2022-05-17 13:30:00|1991.1|1988.1|1991.8|1988.8|1992.3|1989.3|1990|1987|1077
1652794500000|2022-05-17 13:35:00|1991|1988|1994.6|1991.6|1996.4|1993.4|1990.8|1987.8|750
1652794800000|2022-05-17 13:40:00|1994.9|1991.9|1996.4|1993.4|1996.4|1993.4|1994.6|1991.6|470
1652795100000|2022-05-17 13:45:00|1997.4|1994.4|1998.8|1995.8|1999.4|1996.4|1996.4|1993.4|1275
1652795400000|2022-05-17 13:50:00|1999.4|1996.4|1995|1992|1999.6|1996.6|1993.1|1990.1|1079
1652795700000|2022-05-17 13:55:00|1994.1|1991.1|1995.1|1992.1|1996.1|1993.1|1992|1989|728
1652796000000|2022-05-17 14:00:00|1994.1|1991.1|1995.8|1992.8|1996.8|1993.8|1994.1|1991.1|352
1652796300000|2022-05-17 14:05:00|1996|1993|1996.1|1993.1|1997.1|1994.1|1996|1993|314
1652796600000|2022-05-17 14:10:00|1996.8|1993.8|1997.8|1994.8|1997.8|1994.8|1995.8|1992.8|497
1652796900000|2022-05-17 14:15:00|1996.8|1993.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|347
1652797200000|2022-05-17 14:20:00|1997.3|1994.3|1997|1994|1997.8|1994.8|1996.8|1993.8|303
1652797500000|2022-05-17 14:25:00|1996.8|1993.8|1996|1993|1998.8|1995.8|1996|1993|577
1652797800000|2022-05-17 14:30:00|1995.8|1992.8|1995.8|1992.8|1995.8|1992.8|1993.8|1990.8|394
1652798100000|2022-05-17 14:35:00|1996.4|1993.4|1995.8|1992.8|1996.8|1993.8|1995.8|1992.8|831
1652798400000|2022-05-17 14:40:00|1994.8|1991.8|1995.8|1992.8|1995.8|1992.8|1993|1990|318
1652798700000|2022-05-17 14:45:00|1996.8|1993.8|2001.8|1998.8|2002.8|1999.8|1996.8|1993.8|1412
1652799000000|2022-05-17 14:50:00|2002.8|1999.8|2008.5|2005.5|2011.1|2008.1|2001.8|1998.8|3264
1652799300000|2022-05-17 14:55:00|2008.1|2005.1|2011.3|2008.3|2011.3|2008.3|2007.5|2004.5|784
1652799600000|2022-05-17 15:00:00|2011.1|2008.1|2023.9|2020.9|2024.6|2021.6|2009.5|2006.5|3173
1652799900000|2022-05-17 15:05:00|2022.9|2019.9|2017.4|2014.4|2026.8|2023.8|2016.1|2013.1|1926
1652800200000|2022-05-17 15:10:00|2017.1|2014.1|2015.5|2012.5|2017.8|2014.8|2015.1|2012.1|1074
1652800500000|2022-05-17 15:15:00|2015.3|2012.3|2013.1|2010.1|2016.1|2013.1|2013.1|2010.1|726
1652800800000|2022-05-17 15:20:00|2012.6|2009.6|2016.9|2013.9|2018.8|2015.8|2012.3|2009.3|817
1652801100000|2022-05-17 15:25:00|2017.1|2014.1|2018.9|2015.9|2018.9|2015.9|2015.1|2012.1|874
1652801400000|2022-05-17 15:30:00|2018.1|2015.1|2018.9|2015.9|2021.1|2018.1|2017.9|2014.9|586
1652801700000|2022-05-17 15:35:00|2019.1|2016.1|2014.1|2011.1|2020.8|2017.8|2014.1|2011.1|891
1652802000000|2022-05-17 15:40:00|2013.1|2010.1|2011.5|2008.5|2013.3|2010.3|2010.5|2007.5|560
1652802300000|2022-05-17 15:45:00|2011.8|2008.8|2011.3|2008.3|2012.5|2009.5|2011.3|2008.3|266
1652802600000|2022-05-17 15:50:00|2011.5|2008.5|2010.5|2007.5|2012.1|2009.1|2009.3|2006.3|800
1652802900000|2022-05-17 15:55:00|2009.5|2006.5|2010.3|2007.3|2010.8|2007.8|2008|2005|602
1652803200000|2022-05-17 16:00:00|2010.5|2007.5|2009.1|2006.1|2011.5|2008.5|2008.1|2005.1|548
1652803500000|2022-05-17 16:05:00|2009.3|2006.3|2004.6|2001.6|2010.1|2007.1|2004.3|2001.3|1286
1652803800000|2022-05-17 16:10:00|2004.5|2001.5|2007.5|2004.5|2008.5|2005.5|2004.5|2001.5|624
1652804100000|2022-05-17 16:15:00|2007.6|2004.6|2004.6|2001.6|2008.5|2005.5|2004.5|2001.5|648
1652804400000|2022-05-17 16:20:00|2004.5|2001.5|2007.5|2004.5|2007.6|2004.6|2004.5|2001.5|440
1652804700000|2022-05-17 16:25:00|2007.8|2004.8|2000.8|1997.8|2007.8|2004.8|1997.6|1994.6|827
1652805000000|2022-05-17 16:30:00|2001.3|1998.3|2002.8|1999.8|2005.6|2002.6|2000.8|1997.8|336
1652805300000|2022-05-17 16:35:00|2003.1|2000.1|2005.6|2002.6|2005.6|2002.6|1998.8|1995.8|696
1652805600000|2022-05-17 16:40:00|2004.8|2001.8|2004.5|2001.5|2005.5|2002.5|2003.8|2000.8|452
1652805900000|2022-05-17 16:45:00|2004.3|2001.3|2002.8|1999.8|2006.5|2003.5|2002.8|1999.8|503
1652806200000|2022-05-17 16:50:00|2002.5|1999.5|2004.8|2001.8|2005.8|2002.8|2002.2|1999.2|1473
1652806500000|2022-05-17 16:55:00|2005.5|2002.5|2004.6|2001.6|2006.6|2003.6|2004.1|2001.1|759
1652859000000|2022-05-18 07:30:00|1997.7|1994.7|2002.7|1999.7|2002.7|1999.7|1997.5|1994.5|488
1652859300000|2022-05-18 07:35:00|2003.5|2000.5|2008|2005|2008.5|2005.5|2003.2|2000.2|584
1652859600000|2022-05-18 07:40:00|2008.5|2005.5|2008.3|2005.3|2009.2|2006.2|2008.2|2005.2|342
1652859900000|2022-05-18 07:45:00|2008.7|2005.7|2009.7|2006.7|2011.2|2008.2|2008.5|2005.5|524
1652860200000|2022-05-18 07:50:00|2010|2007|2011.2|2008.2|2011.2|2008.2|2009.7|2006.7|75
1652860500000|2022-05-18 07:55:00|2010.9|2007.9|2011.4|2008.4|2011.4|2008.4|2008.5|2005.5|388
1652860800000|2022-05-18 08:00:00|2011.5|2008.5|2015.2|2012.2|2016.2|2013.2|2011.5|2008.5|333
1652861100000|2022-05-18 08:05:00|2015.4|2012.4|2015.2|2012.2|2015.4|2012.4|2014.4|2011.4|203
1652861400000|2022-05-18 08:10:00|2015.4|2012.4|2015.4|2012.4|2015.5|2012.5|2015.2|2012.2|67
1652861700000|2022-05-18 08:15:00|2015.2|2012.2|2012.5|2009.5|2015.2|2012.2|2012.5|2009.5|126
1652862000000|2022-05-18 08:20:00|2012.2|2009.2|2010.5|2007.5|2012.4|2009.4|2009.5|2006.5|85
1652862300000|2022-05-18 08:25:00|2011.2|2008.2|2012.4|2009.4|2012.4|2009.4|2010.5|2007.5|31
1652862600000|2022-05-18 08:30:00|2012.9|2009.9|2010.4|2007.4|2013.2|2010.2|2010.4|2007.4|103
1652862900000|2022-05-18 08:35:00|2009.5|2006.5|2007.5|2004.5|2010.4|2007.4|2007.5|2004.5|633
1652863200000|2022-05-18 08:40:00|2006.9|2003.9|2008.5|2005.5|2009.5|2006.5|2006.7|2003.7|46
1652863500000|2022-05-18 08:45:00|2009|2006|2011.5|2008.5|2011.5|2008.5|2009|2006|30
1652863800000|2022-05-18 08:50:00|2011.2|2008.2|2009.5|2006.5|2011.5|2008.5|2009.5|2006.5|111
1652864100000|2022-05-18 08:55:00|2010.5|2007.5|2008.5|2005.5|2011|2008|2008.5|2005.5|62
1652864400000|2022-05-18 09:00:00|2008.4|2005.4|2007.5|2004.5|2010.5|2007.5|2007.5|2004.5|65
1652864700000|2022-05-18 09:05:00|2008.5|2005.5|2004.9|2001.9|2009|2006|2003.5|2000.5|169
1652865000000|2022-05-18 09:10:00|2004.7|2001.7|2000.5|1997.5|2004.7|2001.7|1998.2|1995.2|223
1652865300000|2022-05-18 09:15:00|2000.4|1997.4|2001.5|1998.5|2001.7|1998.7|1997.5|1994.5|298
1652865600000|2022-05-18 09:20:00|2000.5|1997.5|2002.2|1999.2|2004.5|2001.5|2000.5|1997.5|69
1652865900000|2022-05-18 09:25:00|2001.7|1998.7|2001.5|1998.5|2002.5|1999.5|1999.5|1996.5|110
1652866200000|2022-05-18 09:30:00|2001.7|1998.7|2005.7|2002.7|2007.5|2004.5|2001.7|1998.7|96
1652866500000|2022-05-18 09:35:00|2004.7|2001.7|2004.5|2001.5|2005.7|2002.7|2004.5|2001.5|63
1652866800000|2022-05-18 09:40:00|2005.2|2002.2|2005.5|2002.5|2006|2003|2004.5|2001.5|37
1652867100000|2022-05-18 09:45:00|2004.5|2001.5|2006.7|2003.7|2007.5|2004.5|2004.5|2001.5|51
1652867400000|2022-05-18 09:50:00|2007.2|2004.2|2005.5|2002.5|2007.2|2004.2|2004.7|2001.7|67
1652867700000|2022-05-18 09:55:00|2005.2|2002.2|2006.7|2003.7|2006.7|2003.7|2004.5|2001.5|79
1652868000000|2022-05-18 10:00:00|2007.2|2004.2|2010.5|2007.5|2010.5|2007.5|2006.7|2003.7|110
1652868300000|2022-05-18 10:05:00|2010.7|2007.7|2010.5|2007.5|2010.7|2007.7|2010.5|2007.5|20
1652868600000|2022-05-18 10:10:00|2010.7|2007.7|2009.2|2006.2|2010.7|2007.7|2008.7|2005.7|45
1652868900000|2022-05-18 10:15:00|2008.9|2005.9|2009.5|2006.5|2009.7|2006.7|2008.5|2005.5|96
1652869200000|2022-05-18 10:20:00|2009.7|2006.7|2009.5|2006.5|2010.5|2007.5|2009.5|2006.5|81
1652869500000|2022-05-18 10:25:00|2009.7|2006.7|2009.5|2006.5|2010.5|2007.5|2009.5|2006.5|17
1652869800000|2022-05-18 10:30:00|2009.7|2006.7|2010.7|2007.7|2010.7|2007.7|2007.7|2004.7|246
1652870100000|2022-05-18 10:35:00|2009.7|2006.7|2011.5|2008.5|2011.5|2008.5|2008.7|2005.7|176
1652870400000|2022-05-18 10:40:00|||||||||12
1652870700000|2022-05-18 10:45:00|2010.5|2007.5|2010.5|2007.5|2010.5|2007.5|2010.5|2007.5|42
1652871000000|2022-05-18 10:50:00|2009.5|2006.5|2007.7|2004.7|2010.4|2007.4|2007.7|2004.7|42
1652871300000|2022-05-18 10:55:00|2007.1|2004.1|2006.7|2003.7|2007.2|2004.2|2005.2|2002.2|88
1652871600000|2022-05-18 11:00:00|2006.9|2003.9|2003.7|2000.7|2007.2|2004.2|2002.9|1999.9|193
1652871900000|2022-05-18 11:05:00|2003.5|2000.5|2001|1998|2003.7|2000.7|1998.7|1995.7|252
1652872200000|2022-05-18 11:10:00|2001.2|1998.2|2001.2|1998.2|2001.5|1998.5|2000.5|1997.5|49
1652872500000|2022-05-18 11:15:00|2000.9|1997.9|1995.4|1992.4|2000.9|1997.9|1995.4|1992.4|697
1652872800000|2022-05-18 11:20:00|1995.7|1992.7|1995.9|1992.9|1996.9|1993.9|1993.1|1990.1|339
1652873100000|2022-05-18 11:25:00|1996.1|1993.1|1991.9|1988.9|1996.4|1993.4|1990.9|1987.9|295
1652873400000|2022-05-18 11:30:00|1992.9|1989.9|1993.9|1990.9|1996.1|1993.1|1992.9|1989.9|180
1652873700000|2022-05-18 11:35:00|1992.9|1989.9|1994.9|1991.9|1994.9|1991.9|1990.1|1987.1|152
1652874000000|2022-05-18 11:40:00|1994.1|1991.1|1990.9|1987.9|1994.4|1991.4|1989.6|1986.6|264
1652874300000|2022-05-18 11:45:00|1990.6|1987.6|1989.9|1986.9|1990.9|1987.9|1988.9|1985.9|260
1652874600000|2022-05-18 11:50:00|1990.9|1987.9|1991.3|1988.3|1993.6|1990.6|1990.9|1987.9|238
1652874900000|2022-05-18 11:55:00|1992.3|1989.3|1994.9|1991.9|1994.9|1991.9|1991.3|1988.3|124
1652875200000|2022-05-18 12:00:00|1995.4|1992.4|1998.9|1995.9|1999.6|1996.6|1995.4|1992.4|417
1652875500000|2022-05-18 12:05:00|1999.9|1996.9|2005.6|2002.6|2005.6|2002.6|1999.9|1996.9|1038
1652875800000|2022-05-18 12:10:00|2006.2|2003.2|2010.6|2007.6|2011.6|2008.6|2006.2|2003.2|737
1652876100000|2022-05-18 12:15:00|2009.9|2006.9|2007.9|2004.9|2010.6|2007.6|2006.9|2003.9|386
1652876400000|2022-05-18 12:20:00|2006.6|2003.6|2008.9|2005.9|2009.9|2006.9|2005.9|2002.9|278
1652876700000|2022-05-18 12:25:00|2009.6|2006.6|2008.1|2005.1|2010.7|2007.7|2007.9|2004.9|531
1652877000000|2022-05-18 12:30:00|2008.3|2005.3|2008.9|2005.9|2010.9|2007.9|2008.3|2005.3|226
1652877300000|2022-05-18 12:35:00|2008.6|2005.6|2008.3|2005.3|2008.9|2005.9|2006.1|2003.1|179
1652877600000|2022-05-18 12:40:00|2008.1|2005.1|2007.3|2004.3|2008.1|2005.1|2006.3|2003.3|153
1652877900000|2022-05-18 12:45:00|2006.3|2003.3|2007.3|2004.3|2008.3|2005.3|2006.3|2003.3|228
1652878200000|2022-05-18 12:50:00|2006.3|2003.3|2007.9|2004.9|2008.1|2005.1|2005.3|2002.3|146
1652878500000|2022-05-18 12:55:00|2007.1|2004.1|2008.9|2005.9|2008.9|2005.9|2006.1|2003.1|561
1652878800000|2022-05-18 13:00:00|2007.6|2004.6|2005.9|2002.9|2008.9|2005.9|2004.3|2001.3|361
1652879100000|2022-05-18 13:05:00|2006.1|2003.1|2007.9|2004.9|2007.9|2004.9|2005.9|2002.9|281
1652879400000|2022-05-18 13:10:00|2006.9|2003.9|2008.9|2005.9|2009.4|2006.4|2006.9|2003.9|341
1652879700000|2022-05-18 13:15:00|2009.2|2006.2|2010.9|2007.9|2010.9|2007.9|2007.9|2004.9|266
1652880000000|2022-05-18 13:20:00|2009.9|2006.9|2006.6|2003.6|2011.6|2008.6|2006.1|2003.1|268
1652880300000|2022-05-18 13:25:00|2006.9|2003.9|2004.3|2001.3|2007.3|2004.3|2002.9|1999.9|402
1652880600000|2022-05-18 13:30:00|2003.3|2000.3|2002.9|1999.9|2004.3|2001.3|2000.3|1997.3|657
1652880900000|2022-05-18 13:35:00|2003.3|2000.3|2004.9|2001.9|2005.9|2002.9|2000.7|1997.7|912
1652881200000|2022-05-18 13:40:00|2005.6|2002.6|2003.8|2000.8|2005.9|2002.9|2002.3|1999.3|338
1652881500000|2022-05-18 13:45:00|2004.1|2001.1|2005.7|2002.7|2008.3|2005.3|2002.3|1999.3|446
1652881800000|2022-05-18 13:50:00|2005.5|2002.5|1997.8|1994.8|2005.5|2002.5|1997.7|1994.7|1261
1652882100000|2022-05-18 13:55:00|1997.7|1994.7|2002.5|1999.5|2002.7|1999.7|1997.7|1994.7|559
1652882400000|2022-05-18 14:00:00|2003.3|2000.3|2004.3|2001.3|2004.3|2001.3|2002.3|1999.3|389
1652882700000|2022-05-18 14:05:00|2004.5|2001.5|2001.3|1998.3|2005.9|2002.9|1999.7|1996.7|459
1652883000000|2022-05-18 14:10:00|2001|1998|2002.7|1999.7|2005.7|2002.7|2000.5|1997.5|402
1652883300000|2022-05-18 14:15:00|2002.5|1999.5|2004.7|2001.7|2005.5|2002.5|2002.5|1999.5|271
1652883600000|2022-05-18 14:20:00|2005.5|2002.5|2001.7|1998.7|2006.3|2003.3|2001.7|1998.7|644
1652883900000|2022-05-18 14:25:00|2001.5|1998.5|2002.7|1999.7|2003.7|2000.7|2000.7|1997.7|295
1652884200000|2022-05-18 14:30:00|2003|2000|2000.7|1997.7|2004.3|2001.3|1999.7|1996.7|590
1652884500000|2022-05-18 14:35:00|1999.7|1996.7|1993.5|1990.5|2000.7|1997.7|1992|1989|1941
1652884800000|2022-05-18 14:40:00|1993.3|1990.3|1990.8|1987.8|1994.7|1991.7|1990.7|1987.7|1084
1652885100000|2022-05-18 14:45:00|1990.2|1987.2|1986.7|1983.7|1992|1989|1983.3|1980.3|1258
1652885400000|2022-05-18 14:50:00|1985.8|1982.8|1987.8|1984.8|1988.8|1985.8|1983.3|1980.3|516
1652885700000|2022-05-18 14:55:00|1987.7|1984.7|1986|1983|1988.7|1985.7|1986|1983|299
1652886000000|2022-05-18 15:00:00|1986.7|1983.7|1985.5|1982.5|1991.7|1988.7|1985.5|1982.5|548
1652886300000|2022-05-18 15:05:00|1985.8|1982.8|1988|1985|1989|1986|1985|1982|264
1652886600000|2022-05-18 15:10:00|1988.7|1985.7|1989.7|1986.7|1990.2|1987.2|1987.7|1984.7|201
1652886900000|2022-05-18 15:15:00|1989.8|1986.8|1989.7|1986.7|1989.8|1986.8|1986.8|1983.8|275
1652887200000|2022-05-18 15:20:00|1988.8|1985.8|1985|1982|1988.8|1985.8|1985|1982|375
1652887500000|2022-05-18 15:25:00|1984.7|1981.7|1987.7|1984.7|1987.7|1984.7|1983|1980|399
1652887800000|2022-05-18 15:30:00|1986.7|1983.7|1987|1984|1987.8|1984.8|1985.7|1982.7|245
1652888100000|2022-05-18 15:35:00|1985.8|1982.8|1983.7|1980.7|1986.8|1983.8|1983.7|1980.7|393
1652888400000|2022-05-18 15:40:00|1983.8|1980.8|1986.7|1983.7|1986.7|1983.7|1983.8|1980.8|193
1652888700000|2022-05-18 15:45:00|1986|1983|1986.8|1983.8|1986.8|1983.8|1983|1980|519
1652889000000|2022-05-18 15:50:00|1987|1984|1986.7|1983.7|1987|1984|1984.8|1981.8|339
1652889300000|2022-05-18 15:55:00|1986.4|1983.4|1986.7|1983.7|1986.7|1983.7|1983.7|1980.7|433
1652889600000|2022-05-18 16:00:00|1987.7|1984.7|1987|1984|1987.7|1984.7|1985.7|1982.7|159
1652889900000|2022-05-18 16:05:00|1986|1983|1983.4|1980.4|1986.9|1983.9|1982.4|1979.4|739
1652890200000|2022-05-18 16:10:00|1983.7|1980.7|1985.4|1982.4|1985.4|1982.4|1983.4|1980.4|329
1652890500000|2022-05-18 16:15:00|1985.2|1982.2|1985.7|1982.7|1987|1984|1985|1982|416
1652890800000|2022-05-18 16:20:00|1985.4|1982.4|1981|1978|1985.9|1982.9|1981|1978|482
1652891100000|2022-05-18 16:25:00|1980|1977|1983|1980|1985.7|1982.7|1980|1977|361
1652891400000|2022-05-18 16:30:00|1983.9|1980.9|1985|1982|1986|1983|1983.9|1980.9|215
1652891700000|2022-05-18 16:35:00|1985.9|1982.9|1985.7|1982.7|1987.4|1984.4|1984|1981|317
1652892000000|2022-05-18 16:40:00|1986|1983|1988.7|1985.7|1989|1986|1983.7|1980.7|434
1652892300000|2022-05-18 16:45:00|1988.9|1985.9|1987|1984|1988.9|1985.9|1986.7|1983.7|265
1652892600000|2022-05-18 16:50:00|1986.9|1983.9|1989|1986|1990.4|1987.4|1985.4|1982.4|1830
1652892900000|2022-05-18 16:55:00|1989.2|1986.2|1989.5|1986.5|1993|1990|1988.4|1985.4|1217
1652945400000|2022-05-19 07:30:00|1977.5|1974.5|1977.3|1974.3|1977.5|1974.5|1970.5|1967.5|860
1652945700000|2022-05-19 07:35:00|1978.3|1975.3|1975.3|1972.3|1978.5|1975.5|1975.1|1972.1|130
1652946000000|2022-05-19 07:40:00|1975.1|1972.1|1975.3|1972.3|1976.3|1973.3|1974.3|1971.3|62
1652946300000|2022-05-19 07:45:00|1976.3|1973.3|1974.3|1971.3|1978.3|1975.3|1974.3|1971.3|96
1652946600000|2022-05-19 07:50:00|1973.4|1970.4|1967.3|1964.3|1973.4|1970.4|1964.3|1961.3|351
1652946900000|2022-05-19 07:55:00|1967.2|1964.2|1971.3|1968.3|1971.3|1968.3|1967.2|1964.2|94
1652947200000|2022-05-19 08:00:00|1970.8|1967.8|1971.3|1968.3|1972.3|1969.3|1970.2|1967.2|48
1652947500000|2022-05-19 08:05:00|1971.7|1968.7|1974.3|1971.3|1974.3|1971.3|1971.3|1968.3|50
1652947800000|2022-05-19 08:10:00|1974.5|1971.5|1974.3|1971.3|1975.2|1972.2|1974.2|1971.2|67
1652948100000|2022-05-19 08:15:00|1973.7|1970.7|1972.2|1969.2|1973.7|1970.7|1969.7|1966.7|101
1652948400000|2022-05-19 08:20:00|1972|1969|1969.3|1966.3|1972.5|1969.5|1968.8|1965.8|62
1652948700000|2022-05-19 08:25:00|1969.8|1966.8|1970.7|1967.7|1973.2|1970.2|1969.8|1966.8|98
1652949000000|2022-05-19 08:30:00|1971.2|1968.2|1972.2|1969.2|1974.2|1971.2|1971.2|1968.2|75
1652949300000|2022-05-19 08:35:00|1971.7|1968.7|1971.2|1968.2|1972.3|1969.3|1970.2|1967.2|74
1652949600000|2022-05-19 08:40:00|1970.8|1967.8|1972.3|1969.3|1974.2|1971.2|1970.3|1967.3|79
1652949900000|2022-05-19 08:45:00|1972.2|1969.2|1968.5|1965.5|1972.3|1969.3|1968.2|1965.2|110
1652950200000|2022-05-19 08:50:00|1968.3|1965.3|1965.3|1962.3|1969.7|1966.7|1965.2|1962.2|312
1652950500000|2022-05-19 08:55:00|1965|1962|1965.3|1962.3|1966.3|1963.3|1964.8|1961.8|114
1652950800000|2022-05-19 09:00:00|1966.2|1963.2|1972|1969|1973.2|1970.2|1966.2|1963.2|285
1652951100000|2022-05-19 09:05:00|1972.2|1969.2|1971.3|1968.3|1972.2|1969.2|1970.3|1967.3|104
1652951400000|2022-05-19 09:10:00|1971.2|1968.2|1969.9|1966.9|1972.2|1969.2|1969.4|1966.4|197
1652951700000|2022-05-19 09:15:00|1969.4|1966.4|1966.5|1963.5|1969.4|1966.4|1966.5|1963.5|35
1652952000000|2022-05-19 09:20:00|1965.5|1962.5|1967.4|1964.4|1968|1965|1965.5|1962.5|188
1652952300000|2022-05-19 09:25:00|1966.5|1963.5|1968.5|1965.5|1968.5|1965.5|1966.5|1963.5|42
1652952600000|2022-05-19 09:30:00|1968.7|1965.7|1971.4|1968.4|1971.4|1968.4|1968.7|1965.7|154
1652952900000|2022-05-19 09:35:00|1971.5|1968.5|1970.5|1967.5|1971.5|1968.5|1969.5|1966.5|40
1652953200000|2022-05-19 09:40:00|1970.4|1967.4|1970.5|1967.5|1970.5|1967.5|1969.5|1966.5|59
1652953500000|2022-05-19 09:45:00|1969.9|1966.9|1969.5|1966.5|1970.4|1967.4|1969.5|1966.5|47
1652953800000|2022-05-19 09:50:00|1969.9|1966.9|1970.5|1967.5|1970.5|1967.5|1969.9|1966.9|16
1652954100000|2022-05-19 09:55:00|1969.5|1966.5|1969.5|1966.5|1970.5|1967.5|1969.4|1966.4|37
1652954400000|2022-05-19 10:00:00|1968.5|1965.5|1971.4|1968.4|1973.5|1970.5|1966.5|1963.5|183
1652954700000|2022-05-19 10:05:00|1971.5|1968.5|1971.5|1968.5|1973.5|1970.5|1970.4|1967.4|119
1652955000000|2022-05-19 10:10:00|1972|1969|1972.5|1969.5|1972.5|1969.5|1971.4|1968.4|528
1652955300000|2022-05-19 10:15:00|1972.7|1969.7|1973.2|1970.2|1973.4|1970.4|1972.5|1969.5|26
1652955600000|2022-05-19 10:20:00|1972.5|1969.5|1972.5|1969.5|1972.5|1969.5|1972.4|1969.4|25
1652955900000|2022-05-19 10:25:00|1972.4|1969.4|1971.4|1968.4|1972.5|1969.5|1971.2|1968.2|21
1652956200000|2022-05-19 10:30:00|1970.5|1967.5|1971.6|1968.6|1973.2|1970.2|1970.5|1967.5|334
1652956500000|2022-05-19 10:35:00|1971.2|1968.2|1973.6|1970.6|1973.6|1970.6|1971.1|1968.1|36
1652956800000|2022-05-19 10:40:00|1972.7|1969.7|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|34
1652957100000|2022-05-19 10:45:00|1972.7|1969.7|1970.7|1967.7|1973.6|1970.6|1970.6|1967.6|26
1652957400000|2022-05-19 10:50:00|1970.9|1967.9|1972.6|1969.6|1972.7|1969.7|1970.7|1967.7|24
1652957700000|2022-05-19 10:55:00|1972.7|1969.7|1972.7|1969.7|1972.7|1969.7|1971.6|1968.6|56
1652958000000|2022-05-19 11:00:00|1972.6|1969.6|1973.4|1970.4|1975.4|1972.4|1972.6|1969.6|69
1652958300000|2022-05-19 11:05:00|1972.7|1969.7|1972.6|1969.6|1973.4|1970.4|1971.6|1968.6|49
1652958600000|2022-05-19 11:10:00|1971.7|1968.7|1967.7|1964.7|1971.9|1968.9|1965.4|1962.4|322
1652958900000|2022-05-19 11:15:00|1966.9|1963.9|1965.7|1962.7|1966.9|1963.9|1964.4|1961.4|185
1652959200000|2022-05-19 11:20:00|1966.4|1963.4|1968.2|1965.2|1968.6|1965.6|1966.4|1963.4|90
1652959500000|2022-05-19 11:25:00|1968.6|1965.6|1969.6|1966.6|1970.6|1967.6|1968.6|1965.6|482
1652959800000|2022-05-19 11:30:00|1970.1|1967.1|1969.7|1966.7|1970.1|1967.1|1969.6|1966.6|35
1652960100000|2022-05-19 11:35:00|1970.4|1967.4|1970.7|1967.7|1972.7|1969.7|1970.4|1967.4|138
1652960400000|2022-05-19 11:40:00|1969.9|1966.9|1970.7|1967.7|1970.7|1967.7|1969.6|1966.6|22
1652960700000|2022-05-19 11:45:00|1971.1|1968.1|1969.9|1966.9|1971.1|1968.1|1969.7|1966.7|58
1652961000000|2022-05-19 11:50:00|1969.6|1966.6|1969.9|1966.9|1969.9|1966.9|1968.8|1965.8|83
1652961300000|2022-05-19 11:55:00|1970.8|1967.8|1972.9|1969.9|1973.8|1970.8|1970.8|1967.8|101
1652961600000|2022-05-19 12:00:00|1972.8|1969.8|1974.8|1971.8|1976.9|1973.9|1972.8|1969.8|322
1652961900000|2022-05-19 12:05:00|1974.6|1971.6|1979.6|1976.6|1981.4|1978.4|1973.9|1970.9|368
1652962200000|2022-05-19 12:10:00|1980.2|1977.2|1976.6|1973.6|1982.6|1979.6|1975.3|1972.3|775
1652962500000|2022-05-19 12:15:00|1976.3|1973.3|1973.6|1970.6|1976.3|1973.3|1972.8|1969.8|204
1652962800000|2022-05-19 12:20:00|1972.8|1969.8|1973.6|1970.6|1974.2|1971.2|1972.8|1969.8|248
1652963100000|2022-05-19 12:25:00|1973.4|1970.4|1971.6|1968.6|1973.4|1970.4|1970.6|1967.6|176
1652963400000|2022-05-19 12:30:00|1971.9|1968.9|1977.6|1974.6|1978.4|1975.4|1971.8|1968.8|529
1652963700000|2022-05-19 12:35:00|1977.4|1974.4|1971.8|1968.8|1977.4|1974.4|1971.6|1968.6|707
1652964000000|2022-05-19 12:40:00|1972.6|1969.6|1967.4|1964.4|1972.6|1969.6|1966.8|1963.8|315
1652964300000|2022-05-19 12:45:00|1966.9|1963.9|1966.9|1963.9|1967.8|1964.8|1965.9|1962.9|311
1652964600000|2022-05-19 12:50:00|1966.8|1963.8|1959.3|1956.3|1966.9|1963.9|1958.3|1955.3|1597
1652964900000|2022-05-19 12:55:00|1959.1|1956.1|1959.1|1956.1|1959.9|1956.9|1958.3|1955.3|210
1652965200000|2022-05-19 13:00:00|1959.6|1956.6|1960.1|1957.1|1961|1958|1958.3|1955.3|569
1652965500000|2022-05-19 13:05:00|1960.3|1957.3|1963.8|1960.8|1963.8|1960.8|1960.1|1957.1|914
1652965800000|2022-05-19 13:10:00|1964.6|1961.6|1964|1961|1964.8|1961.8|1963.6|1960.6|188
1652966100000|2022-05-19 13:15:00|1964.3|1961.3|1964.6|1961.6|1965|1962|1962|1959|130
1652966400000|2022-05-19 13:20:00|1964|1961|1967.8|1964.8|1968.6|1965.6|1964|1961|180
1652966700000|2022-05-19 13:25:00|1967.6|1964.6|1966.8|1963.8|1967.6|1964.6|1963.8|1960.8|186
1652967000000|2022-05-19 13:30:00|1965.8|1962.8|1974.8|1971.8|1977.6|1974.6|1965.8|1962.8|994
1652967300000|2022-05-19 13:35:00|1974.6|1971.6|1970.8|1967.8|1975|1972|1970|1967|375
1652967600000|2022-05-19 13:40:00|1971|1968|1973.6|1970.6|1974.8|1971.8|1971|1968|385
1652967900000|2022-05-19 13:45:00|1973.8|1970.8|1973|1970|1973.8|1970.8|1971|1968|317
1652968200000|2022-05-19 13:50:00|1972|1969|1973|1970|1973|1970|1969.3|1966.3|278
1652968500000|2022-05-19 13:55:00|1972|1969|1971.8|1968.8|1974.8|1971.8|1971|1968|327
1652968800000|2022-05-19 14:00:00|1972|1969|1981.8|1978.8|1982|1979|1972|1969|1000
1652969100000|2022-05-19 14:05:00|1981.6|1978.6|1979.3|1976.3|1981.6|1978.6|1977|1974|632
1652969400000|2022-05-19 14:10:00|1979|1976|1981.8|1978.8|1984.8|1981.8|1979|1976|639
1652969700000|2022-05-19 14:15:00|1981|1978|1979|1976|1981.6|1978.6|1979|1976|212
1652970000000|2022-05-19 14:20:00|1978|1975|1977|1974|1979|1976|1976|1973|308
1652970300000|2022-05-19 14:25:00|1976.3|1973.3|1976|1973|1977|1974|1975|1972|391
1652970600000|2022-05-19 14:30:00|1976.6|1973.6|1977|1974|1978|1975|1975.2|1972.2|258
1652970900000|2022-05-19 14:35:00|1977.2|1974.2|1972.3|1969.3|1978|1975|1970.3|1967.3|268
1652971200000|2022-05-19 14:40:00|1972.2|1969.2|1968.2|1965.2|1972.3|1969.3|1967.3|1964.3|447
1652971500000|2022-05-19 14:45:00|1966.3|1963.3|1969|1966|1971|1968|1966|1963|665
1652971800000|2022-05-19 14:50:00|1969.2|1966.2|1973.2|1970.2|1974|1971|1968|1965|165
1652972100000|2022-05-19 14:55:00|1973|1970|1971|1968|1974|1971|1971|1968|118
1652972400000|2022-05-19 15:00:00|1971.6|1968.6|1977.6|1974.6|1978.6|1975.6|1971.2|1968.2|1483
1652972700000|2022-05-19 15:05:00|1977.4|1974.4|1983.4|1980.4|1983.4|1980.4|1977.4|1974.4|299
1652973000000|2022-05-19 15:10:00|1983.2|1980.2|1980.6|1977.6|1986.4|1983.4|1980.6|1977.6|936
1652973300000|2022-05-19 15:15:00|1981.4|1978.4|1986.2|1983.2|1986.4|1983.4|1981.4|1978.4|267
1652973600000|2022-05-19 15:20:00|1985.6|1982.6|1991.7|1988.7|1992.2|1989.2|1985.2|1982.2|768
1652973900000|2022-05-19 15:25:00|1991.2|1988.2|1990.2|1987.2|1992.2|1989.2|1987.4|1984.4|797
1652974200000|2022-05-19 15:30:00|1991.2|1988.2|1989.2|1986.2|1991.7|1988.7|1988.2|1985.2|309
1652974500000|2022-05-19 15:35:00|1989.8|1986.8|1992.2|1989.2|1993|1990|1989|1986|433
1652974800000|2022-05-19 15:40:00|1991.4|1988.4|1990.4|1987.4|1991.4|1988.4|1988.6|1985.6|299
1652975100000|2022-05-19 15:45:00|1990.6|1987.6|1987.6|1984.6|1991.4|1988.4|1986.6|1983.6|303
1652975400000|2022-05-19 15:50:00|1988.4|1985.4|1985.9|1982.9|1988.4|1985.4|1984.4|1981.4|538
1652975700000|2022-05-19 15:55:00|1986.2|1983.2|1985|1982|1986.6|1983.6|1985|1982|1110
1652976000000|2022-05-19 16:00:00|1985.3|1982.3|1985.6|1982.6|1986.6|1983.6|1984|1981|156
1652976300000|2022-05-19 16:05:00|1984.6|1981.6|1982|1979|1984.6|1981.6|1982|1979|191
1652976600000|2022-05-19 16:10:00|1982.3|1979.3|1982|1979|1982.8|1979.8|1981|1978|311
1652976900000|2022-05-19 16:15:00|1981.8|1978.8|1982|1979|1982.6|1979.6|1980|1977|124
1652977200000|2022-05-19 16:20:00|1981.5|1978.5|1981.8|1978.8|1983|1980|1981|1978|141
1652977500000|2022-05-19 16:25:00|1982|1979|1981|1978|1982|1979|1980.8|1977.8|152
1652977800000|2022-05-19 16:30:00|1980|1977|1980|1977|1981|1978|1979|1976|290
1652978100000|2022-05-19 16:35:00|1980.6|1977.6|1985.6|1982.6|1985.6|1982.6|1980.6|1977.6|270
1652978400000|2022-05-19 16:40:00|1985.4|1982.4|1982|1979|1986.6|1983.6|1982|1979|174
1652978700000|2022-05-19 16:45:00|1982.6|1979.6|1983|1980|1984.6|1981.6|1982.6|1979.6|166
1652979000000|2022-05-19 16:50:00|1983.6|1980.6|1983.6|1980.6|1984|1981|1981|1978|1264
1652979300000|2022-05-19 16:55:00|1984.6|1981.6|1987|1984|1987.8|1984.8|1983|1980|376
1653031800000|2022-05-20 07:30:00|1988.9|1985.9|1997.7|1994.7|1999.3|1996.3|1988.9|1985.9|526
1653032100000|2022-05-20 07:35:00|1998.5|1995.5|1998.3|1995.3|1999.3|1996.3|1997.7|1994.7|143
1653032400000|2022-05-20 07:40:00|1998.5|1995.5|1999.2|1996.2|1999.5|1996.5|1995.7|1992.7|221
1653032700000|2022-05-20 07:45:00|1999|1996|1997.3|1994.3|1999.7|1996.7|1996.7|1993.7|217
1653033000000|2022-05-20 07:50:00|1997.5|1994.5|1998.7|1995.7|1999.5|1996.5|1996.7|1993.7|134
1653033300000|2022-05-20 07:55:00|1999.3|1996.3|1997.3|1994.3|1999.7|1996.7|1996.3|1993.3|145
1653033600000|2022-05-20 08:00:00|1996.5|1993.5|2002.3|1999.3|2002.3|1999.3|1996.5|1993.5|183
1653033900000|2022-05-20 08:05:00|2002.5|1999.5|2001.7|1998.7|2002.8|1999.8|2000.7|1997.7|88
1653034200000|2022-05-20 08:10:00|2001.5|1998.5|2000.7|1997.7|2002.3|1999.3|2000.7|1997.7|37
1653034500000|2022-05-20 08:15:00|2001|1998|2000.5|1997.5|2002.3|1999.3|2000.5|1997.5|105
1653034800000|2022-05-20 08:20:00|2000.3|1997.3|2000.3|1997.3|2000.7|1997.7|1999.7|1996.7|29
1653035100000|2022-05-20 08:25:00|2000.5|1997.5|1999.3|1996.3|2002|1999|1998.5|1995.5|148
1653035400000|2022-05-20 08:30:00|1995.9|1992.9|1995.7|1992.7|1997.2|1994.2|1993.9|1990.9|180
1653035700000|2022-05-20 08:35:00|1996.2|1993.2|1996.7|1993.7|1996.7|1993.7|1995.7|1992.7|31
1653036000000|2022-05-20 08:40:00|1997.2|1994.2|1997.5|1994.5|1997.5|1994.5|1995.7|1992.7|47
1653036300000|2022-05-20 08:45:00|1997.7|1994.7|1990.7|1987.7|1997.7|1994.7|1990.1|1987.1|232
1653036600000|2022-05-20 08:50:00|1990.9|1987.9|1991.1|1988.1|1993.7|1990.7|1990.9|1987.9|133
1653036900000|2022-05-20 08:55:00|1990.9|1987.9|1989.1|1986.1|1990.9|1987.9|1989.1|1986.1|47
1653037200000|2022-05-20 09:00:00|1988.9|1985.9|1987.1|1984.1|1990.1|1987.1|1987.1|1984.1|133
1653037500000|2022-05-20 09:05:00|1986.1|1983.1|1988.9|1985.9|1989.9|1986.9|1986.1|1983.1|65
1653037800000|2022-05-20 09:10:00|1989.1|1986.1|1990.7|1987.7|1990.7|1987.7|1988.9|1985.9|24
1653038100000|2022-05-20 09:15:00|1990.9|1987.9|1990.7|1987.7|1990.9|1987.9|1990.7|1987.7|11
1653038400000|2022-05-20 09:20:00|1991.1|1988.1|1987.9|1984.9|1991.9|1988.9|1987.1|1984.1|112
1653038700000|2022-05-20 09:25:00|1988.1|1985.1|1988.9|1985.9|1990.1|1987.1|1988.1|1985.1|72
1653039000000|2022-05-20 09:30:00|1989.1|1986.1|1989.1|1986.1|1989.1|1986.1|1987.9|1984.9|12
1653039300000|2022-05-20 09:35:00|1989.7|1986.7|1988.9|1985.9|1990.5|1987.5|1988.4|1985.4|46
1653039600000|2022-05-20 09:40:00|1988.7|1985.7|1986.7|1983.7|1989.7|1986.7|1986.7|1983.7|71
1653039900000|2022-05-20 09:45:00|1986.3|1983.3|1985.1|1982.1|1986.3|1983.3|1984.7|1981.7|53
1653040200000|2022-05-20 09:50:00|1984.9|1981.9|1981.9|1978.9|1985.1|1982.1|1981.7|1978.7|142
1653040500000|2022-05-20 09:55:00|1982.7|1979.7|1981.1|1978.1|1983.7|1980.7|1981.1|1978.1|122
1653040800000|2022-05-20 10:00:00|1980.9|1977.9|1985.7|1982.7|1986.7|1983.7|1980.9|1977.9|104
1653041100000|2022-05-20 10:05:00|1986.7|1983.7|1991.3|1988.3|1991.8|1988.8|1986.7|1983.7|92
1653041400000|2022-05-20 10:10:00|1990.7|1987.7|1991.7|1988.7|1992.5|1989.5|1990.5|1987.5|148
1653041700000|2022-05-20 10:15:00|1991.5|1988.5|1990.7|1987.7|1992.3|1989.3|1990.7|1987.7|61
1653042000000|2022-05-20 10:20:00|1989.7|1986.7|1991.7|1988.7|1991.7|1988.7|1989.7|1986.7|56
1653042300000|2022-05-20 10:25:00|1991.1|1988.1|1990.7|1987.7|1991.1|1988.1|1990.7|1987.7|51
1653042600000|2022-05-20 10:30:00|1990.9|1987.9|1988.7|1985.7|1990.9|1987.9|1988.7|1985.7|114
1653042900000|2022-05-20 10:35:00|1991.5|1988.5|1990.7|1987.7|1992.7|1989.7|1990.7|1987.7|135
1653043200000|2022-05-20 10:40:00|1990.5|1987.5|1993.5|1990.5|1993.5|1990.5|1990.5|1987.5|60
1653043500000|2022-05-20 10:45:00|1992.3|1989.3|1991.5|1988.5|1993.4|1990.4|1991.4|1988.4|150
1653043800000|2022-05-20 10:50:00|1992.4|1989.4|1989.7|1986.7|1992.4|1989.4|1989.5|1986.5|155
1653044100000|2022-05-20 10:55:00|1989.5|1986.5|1992.7|1989.7|1993.4|1990.4|1989.5|1986.5|228
1653044400000|2022-05-20 11:00:00|1992.5|1989.5|1991.5|1988.5|1992.5|1989.5|1990.7|1987.7|357
1653044700000|2022-05-20 11:05:00|1991.1|1988.1|1989.7|1986.7|1991.7|1988.7|1989.7|1986.7|39
1653045000000|2022-05-20 11:10:00|1990.1|1987.1|1991.6|1988.6|1992.1|1989.1|1990.1|1987.1|81
1653045300000|2022-05-20 11:15:00|1991.7|1988.7|1992.7|1989.7|1992.7|1989.7|1991.6|1988.6|20
1653045600000|2022-05-20 11:20:00|1992.6|1989.6|1996.1|1993.1|1997.6|1994.6|1992.6|1989.6|251
1653045900000|2022-05-20 11:25:00|1996.3|1993.3|1995.6|1992.6|1996.6|1993.6|1995.6|1992.6|19
1653046200000|2022-05-20 11:30:00|1994.8|1991.8|1996.6|1993.6|1996.6|1993.6|1993.8|1990.8|93
1653046500000|2022-05-20 11:35:00|1997.4|1994.4|1999.4|1996.4|2000.4|1997.4|1996.6|1993.6|191
1653046800000|2022-05-20 11:40:00|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|2000.4|1997.4|178
1653047100000|2022-05-20 11:45:00|2001.4|1998.4|2000.4|1997.4|2001.4|1998.4|2000.4|1997.4|260
1653047400000|2022-05-20 11:50:00|2001.4|1998.4|2003|2000|2003|2000|2001.4|1998.4|292
1653047700000|2022-05-20 11:55:00|2002.4|1999.4|2003|2000|2003|2000|2002.2|1999.2|184
1653048000000|2022-05-20 12:00:00|2003.2|2000.2|2006.2|2003.2|2006.4|2003.4|2002.4|1999.4|364
1653048300000|2022-05-20 12:05:00|2006.4|2003.4|2004.4|2001.4|2007|2004|2001.4|1998.4|523
1653048600000|2022-05-20 12:10:00|2005.2|2002.2|2003.4|2000.4|2005.2|2002.2|2001.4|1998.4|678
1653048900000|2022-05-20 12:15:00|2002.4|1999.4|2002.4|1999.4|2003.4|2000.4|2000.4|1997.4|399
1653049200000|2022-05-20 12:20:00|2002.6|1999.6|2000.8|1997.8|2003.4|2000.4|2000.1|1997.1|203
1653049500000|2022-05-20 12:25:00|2001.4|1998.4|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|221
1653049800000|2022-05-20 12:30:00|2003.4|2000.4|2002.4|1999.4|2003.4|2000.4|2001.4|1998.4|291
1653050100000|2022-05-20 12:35:00|2001.4|1998.4|1998.6|1995.6|2001.6|1998.6|1998.6|1995.6|189
1653050400000|2022-05-20 12:40:00|1998.8|1995.8|2000.4|1997.4|2000.6|1997.6|1998.6|1995.6|178
1653050700000|2022-05-20 12:45:00|2000|1997|2001.4|1998.4|2002.4|1999.4|1997.8|1994.8|243
1653051000000|2022-05-20 12:50:00|2001.6|1998.6|2002.4|1999.4|2003.8|2000.8|2001|1998|203
1653051300000|2022-05-20 12:55:00|2002.6|1999.6|2004.4|2001.4|2004.4|2001.4|2002.4|1999.4|358
1653051600000|2022-05-20 13:00:00|2003.4|2000.4|2001.4|1998.4|2004.4|2001.4|2001.4|1998.4|183
1653051900000|2022-05-20 13:05:00|2000.8|1997.8|2000.4|1997.4|2001.4|1998.4|1999.4|1996.4|253
1653052200000|2022-05-20 13:10:00|2000.6|1997.6|2001.6|1998.6|2001.8|1998.8|1999.8|1996.8|140
1653052500000|2022-05-20 13:15:00|2001.4|1998.4|2000.6|1997.6|2001.6|1998.6|1999.8|1996.8|380
1653052800000|2022-05-20 13:20:00|2000.8|1997.8|2004.4|2001.4|2004.4|2001.4|2000.8|1997.8|238
1653053100000|2022-05-20 13:25:00|2005.4|2002.4|2004.4|2001.4|2005.4|2002.4|2004.4|2001.4|77
1653053400000|2022-05-20 13:30:00|2004.7|2001.7|2005.4|2002.4|2006.4|2003.4|2004.4|2001.4|506
1653053700000|2022-05-20 13:35:00|2004.4|2001.4|2010|2007|2010|2007|2003.4|2000.4|709
1653054000000|2022-05-20 13:40:00|2010.6|2007.6|2012.6|2009.6|2014|2011|2010.6|2007.6|1215
1653054300000|2022-05-20 13:45:00|2011.8|2008.8|2010|2007|2011.8|2008.8|2007.4|2004.4|587
1653054600000|2022-05-20 13:50:00|2010.2|2007.2|2011|2008|2012|2009|2010.2|2007.2|310
1653054900000|2022-05-20 13:55:00|2010.2|2007.2|2012.8|2009.8|2013|2010|2010.2|2007.2|310
1653055200000|2022-05-20 14:00:00|2012.5|2009.5|2013|2010|2013|2010|2009.4|2006.4|505
1653055500000|2022-05-20 14:05:00|2012|2009|2010|2007|2012|2009|2010|2007|228
1653055800000|2022-05-20 14:10:00|2009.2|2006.2|2011|2008|2012|2009|2009|2006|351
1653056100000|2022-05-20 14:15:00|2011.2|2008.2|2009|2006|2012|2009|2009|2006|150
1653056400000|2022-05-20 14:20:00|2008|2005|2012|2009|2012|2009|2008|2005|548
1653056700000|2022-05-20 14:25:00|2012.5|2009.5|2011|2008|2012.5|2009.5|2010|2007|195
1653057000000|2022-05-20 14:30:00|2010.6|2007.6|2012.8|2009.8|2013.6|2010.6|2010.6|2007.6|745
1653057300000|2022-05-20 14:35:00|2012.6|2009.6|2009|2006|2012.8|2009.8|2008|2005|197
1653057600000|2022-05-20 14:40:00|2008.4|2005.4|2004.4|2001.4|2008.4|2005.4|2004.4|2001.4|328
1653057900000|2022-05-20 14:45:00|2003.4|2000.4|1999.8|1996.8|2004.4|2001.4|1999.8|1996.8|667
1653058200000|2022-05-20 14:50:00|1999.2|1996.2|1997.2|1994.2|1999.2|1996.2|1997.2|1994.2|1213
1653058500000|2022-05-20 14:55:00|1997.8|1994.8|1997.2|1994.2|1998.8|1995.8|1997.2|1994.2|161
1653058800000|2022-05-20 15:00:00|1996.8|1993.8|1992.2|1989.2|1996.8|1993.8|1991.2|1988.2|588
1653059100000|2022-05-20 15:05:00|1992|1989|1996|1993|1996|1993|1991|1988|426
1653059400000|2022-05-20 15:10:00|1996.2|1993.2|1992.2|1989.2|1996.2|1993.2|1991.2|1988.2|181
1653059700000|2022-05-20 15:15:00|1992.8|1989.8|1992.7|1989.7|1993.2|1990.2|1992.2|1989.2|96
1653060000000|2022-05-20 15:20:00|1993|1990|1997|1994|1997|1994|1992.2|1989.2|295
1653060300000|2022-05-20 15:25:00|1996|1993|1996.6|1993.6|1997.2|1994.2|1995.8|1992.8|534
1653060600000|2022-05-20 15:30:00|1996.8|1993.8|1998.8|1995.8|1998.8|1995.8|1996.2|1993.2|421
1653060900000|2022-05-20 15:35:00|1997.8|1994.8|1998.8|1995.8|1998.8|1995.8|1996.2|1993.2|374
1653061200000|2022-05-20 15:40:00|1999.4|1996.4|1999.8|1996.8|2000.6|1997.6|1998.8|1995.8|149
1653061500000|2022-05-20 15:45:00|2000.1|1997.1|2000.8|1997.8|2001.8|1998.8|1999.8|1996.8|129
1653061800000|2022-05-20 15:50:00|2001.4|1998.4|2001.8|1998.8|2002.8|1999.8|2001.4|1998.4|56
1653062100000|2022-05-20 15:55:00|2002.6|1999.6|2002.6|1999.6|2002.8|1999.8|2001.8|1998.8|77
1653062400000|2022-05-20 16:00:00|2002.8|1999.8|1998|1995|2002.8|1999.8|1996.8|1993.8|297
1653062700000|2022-05-20 16:05:00|1998.8|1995.8|1997|1994|1999|1996|1997|1994|103
1653063000000|2022-05-20 16:10:00|1997.6|1994.6|1998|1995|1998.2|1995.2|1995.4|1992.4|243
1653063300000|2022-05-20 16:15:00|1997.2|1994.2|1998.2|1995.2|1999.8|1996.8|1997.2|1994.2|156
1653063600000|2022-05-20 16:20:00|1999|1996|1999.8|1996.8|1999.8|1996.8|1998.2|1995.2|264
1653063900000|2022-05-20 16:25:00|2000|1997|2003|2000|2003.8|2000.8|1999.8|1996.8|338
1653064200000|2022-05-20 16:30:00|2003.8|2000.8|2005.8|2002.8|2005.8|2002.8|2003.5|2000.5|122
1653064500000|2022-05-20 16:35:00|2006|2003|2006|2003|2006.2|2003.2|2004|2001|213
1653064800000|2022-05-20 16:40:00|2006.2|2003.2|2004.2|2001.2|2006.2|2003.2|2004.2|2001.2|117
1653065100000|2022-05-20 16:45:00|2003.2|2000.2|2003.2|2000.2|2004.8|2001.8|2002.2|1999.2|154
1653065400000|2022-05-20 16:50:00|2003|2000|2001.2|1998.2|2004.8|2001.8|2000.2|1997.2|1105
1653065700000|2022-05-20 16:55:00|2001|1998|2003.8|2000.8|2003.8|2000.8|2000.5|1997.5|694
1653291000000|2022-05-23 07:30:00|2010.4|2007.4|2012.3|2009.3|2013.9|2010.9|2008.3|2005.3|384
1653291300000|2022-05-23 07:35:00|2012.6|2009.6|2012.1|2009.1|2012.9|2009.9|2011.3|2008.3|72
1653291600000|2022-05-23 07:40:00|2012.3|2009.3|2011.1|2008.1|2012.9|2009.9|2011.1|2008.1|94
1653291900000|2022-05-23 07:45:00|2010.1|2007.1|2014.9|2011.9|2014.9|2011.9|2009.3|2006.3|221
1653292200000|2022-05-23 07:50:00|2013.9|2010.9|2013.9|2010.9|2013.9|2010.9|2013.9|2010.9|205
1653292500000|2022-05-23 07:55:00|2014.4|2011.4|2013.9|2010.9|2014.9|2011.9|2013.1|2010.1|124
1653292800000|2022-05-23 08:00:00|2014.1|2011.1|2014.1|2011.1|2014.9|2011.9|2013.9|2010.9|211
1653293100000|2022-05-23 08:05:00|2014.4|2011.4|2013.9|2010.9|2014.4|2011.4|2013.9|2010.9|19
1653293400000|2022-05-23 08:10:00|2014.4|2011.4|2013.1|2010.1|2014.4|2011.4|2013.1|2010.1|102
1653293700000|2022-05-23 08:15:00|2012.5|2009.5|2012.9|2009.9|2012.9|2009.9|2012.1|2009.1|66
1653294000000|2022-05-23 08:20:00|2013.1|2010.1|2011.9|2008.9|2013.9|2010.9|2011.9|2008.9|74
1653294300000|2022-05-23 08:25:00|2012.1|2009.1|2013.1|2010.1|2014.9|2011.9|2012.1|2009.1|241
1653294600000|2022-05-23 08:30:00|2012.9|2009.9|2012.9|2009.9|2014.1|2011.1|2012.9|2009.9|104
1653294900000|2022-05-23 08:35:00|2011.3|2008.3|2009.3|2006.3|2011.3|2008.3|2008.6|2005.6|231
1653295200000|2022-05-23 08:40:00|2009.1|2006.1|2007.8|2004.8|2009.1|2006.1|2006.8|2003.8|571
1653295500000|2022-05-23 08:45:00|2008|2005|2009.8|2006.8|2010|2007|2007.8|2004.8|60
1653295800000|2022-05-23 08:50:00|2009.2|2006.2|2005.8|2002.8|2009.2|2006.2|2005.5|2002.5|112
1653296100000|2022-05-23 08:55:00|2004.8|2001.8|2002.8|1999.8|2004.8|2001.8|2002.5|1999.5|106
1653296400000|2022-05-23 09:00:00|2003.5|2000.5|2004.8|2001.8|2004.8|2001.8|2002.5|1999.5|72
1653296700000|2022-05-23 09:05:00|2005|2002|2004.8|2001.8|2007.3|2004.3|2004.8|2001.8|281
1653297000000|2022-05-23 09:10:00|2004.5|2001.5|2006.8|2003.8|2007.5|2004.5|2004.5|2001.5|177
1653297300000|2022-05-23 09:15:00|2006.5|2003.5|2007.3|2004.3|2007.3|2004.3|2006.5|2003.5|31
1653297600000|2022-05-23 09:20:00|||||||||10
1653297900000|2022-05-23 09:25:00|2007.5|2004.5|2008.3|2005.3|2008.3|2005.3|2007.5|2004.5|37
1653298200000|2022-05-23 09:30:00|2008.5|2005.5|2010.5|2007.5|2010.5|2007.5|2008.5|2005.5|42
1653298500000|2022-05-23 09:35:00|2013.3|2010.3|2013.3|2010.3|2013.5|2010.5|2012.5|2009.5|135
1653298800000|2022-05-23 09:40:00|2012.8|2009.8|2012.5|2009.5|2012.8|2009.8|2012.3|2009.3|25
1653299100000|2022-05-23 09:45:00|2012.8|2009.8|2013.3|2010.3|2013.3|2010.3|2012.8|2009.8|233
1653299400000|2022-05-23 09:50:00|2012.9|2009.9|2013.3|2010.3|2013.9|2010.9|2011.9|2008.9|181
1653299700000|2022-05-23 09:55:00|2012.9|2009.9|2012.3|2009.3|2013.3|2010.3|2011.3|2008.3|149
1653300000000|2022-05-23 10:00:00|2011.3|2008.3|2013.3|2010.3|2013.3|2010.3|2011.3|2008.3|135
1653300300000|2022-05-23 10:05:00|2012.8|2009.8|2013.3|2010.3|2013.3|2010.3|2012.8|2009.8|23
1653300600000|2022-05-23 10:10:00|2012.8|2009.8|2012.8|2009.8|2012.8|2009.8|2012.8|2009.8|8
1653300900000|2022-05-23 10:15:00|2011.8|2008.8|2012.5|2009.5|2012.5|2009.5|2011.5|2008.5|155
1653301200000|2022-05-23 10:20:00|2012.8|2009.8|2012.3|2009.3|2012.8|2009.8|2012.3|2009.3|4
1653301500000|2022-05-23 10:25:00|2012.5|2009.5|2012.3|2009.3|2012.5|2009.5|2012.3|2009.3|20
1653301800000|2022-05-23 10:30:00|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|2011.8|2008.8|10
1653302100000|2022-05-23 10:35:00|2011.5|2008.5|2011.3|2008.3|2011.5|2008.5|2011.3|2008.3|22
1653302400000|2022-05-23 10:40:00|2011.5|2008.5|2011.8|2008.8|2012.3|2009.3|2010.3|2007.3|96
1653302700000|2022-05-23 10:45:00|2011.5|2008.5|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|18
1653303000000|2022-05-23 10:50:00|2010.5|2007.5|2010.3|2007.3|2010.5|2007.5|2010.3|2007.3|11
1653303300000|2022-05-23 10:55:00|2011.3|2008.3|2012.3|2009.3|2012.3|2009.3|2011.3|2008.3|299
1653303600000|2022-05-23 11:00:00|||||||||24
1653303900000|2022-05-23 11:05:00|2011.3|2008.3|2010.3|2007.3|2012.1|2009.1|2010.3|2007.3|48
1653304200000|2022-05-23 11:10:00|2009.1|2006.1|2007.9|2004.9|2009.1|2006.1|2007.1|2004.1|128
1653304500000|2022-05-23 11:15:00|2008.9|2005.9|2008.9|2005.9|2008.9|2005.9|2008.9|2005.9|14
1653304800000|2022-05-23 11:20:00|2010.3|2007.3|2009.9|2006.9|2010.9|2007.9|2009.9|2006.9|89
1653305100000|2022-05-23 11:25:00|2008.9|2005.9|2008.3|2005.3|2009.9|2006.9|2008.3|2005.3|561
1653305400000|2022-05-23 11:30:00|2008.6|2005.6|2008.3|2005.3|2009.3|2006.3|2007.6|2004.6|69
1653305700000|2022-05-23 11:35:00|2008.6|2005.6|2008.6|2005.6|2008.6|2005.6|2008.3|2005.3|4
1653306000000|2022-05-23 11:40:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|9
1653306300000|2022-05-23 11:45:00|2008.6|2005.6|2009.3|2006.3|2009.3|2006.3|2008.6|2005.6|105
1653306600000|2022-05-23 11:50:00|2008.6|2005.6|2007.8|2004.8|2008.8|2005.8|2007.6|2004.6|153
1653306900000|2022-05-23 11:55:00|2008.1|2005.1|2007.8|2004.8|2008.3|2005.3|2007.6|2004.6|27
1653307200000|2022-05-23 12:00:00|2007.6|2004.6|2011.6|2008.6|2013.3|2010.3|2007.3|2004.3|627
1653307500000|2022-05-23 12:05:00|2012.3|2009.3|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|138
1653307800000|2022-05-23 12:10:00|2011.6|2008.6|2011.3|2008.3|2012.3|2009.3|2011.3|2008.3|238
1653308100000|2022-05-23 12:15:00|||||||||34
1653308400000|2022-05-23 12:20:00|2010.6|2007.6|2010.6|2007.6|2011.3|2008.3|2009.3|2006.3|219
1653308700000|2022-05-23 12:25:00|2010.3|2007.3|2010.3|2007.3|2010.6|2007.6|2010.3|2007.3|130
1653309000000|2022-05-23 12:30:00|2009.3|2006.3|2007.3|2004.3|2009.3|2006.3|2007.3|2004.3|291
1653309300000|2022-05-23 12:35:00|2007.6|2004.6|2007.8|2004.8|2008.3|2005.3|2006.3|2003.3|1255
1653309600000|2022-05-23 12:40:00|2008|2005|2008.8|2005.8|2009.3|2006.3|2007.8|2004.8|165
1653309900000|2022-05-23 12:45:00|2009.8|2006.8|2008.8|2005.8|2009.8|2006.8|2008.8|2005.8|112
1653310200000|2022-05-23 12:50:00|2008.3|2005.3|2007.8|2004.8|2008.3|2005.3|2007.8|2004.8|39
1653310500000|2022-05-23 12:55:00|2007.2|2004.2|2008.2|2005.2|2008.2|2005.2|2006.8|2003.8|183
1653310800000|2022-05-23 13:00:00|2008.8|2005.8|2008.2|2005.2|2009.2|2006.2|2007.7|2004.7|291
1653311100000|2022-05-23 13:05:00|2007.8|2004.8|2006|2003|2008.2|2005.2|2005.8|2002.8|661
1653311400000|2022-05-23 13:10:00|2005.8|2002.8|2005|2002|2006.8|2003.8|2004.8|2001.8|244
1653311700000|2022-05-23 13:15:00|2004.8|2001.8|1997.2|1994.2|2004.8|2001.8|1997|1994|658
1653312000000|2022-05-23 13:20:00|1996.5|1993.5|1999|1996|1999|1996|1996|1993|472
1653312300000|2022-05-23 13:25:00|1998.8|1995.8|1999|1996|2001.8|1998.8|1998|1995|280
1653312600000|2022-05-23 13:30:00|1998.8|1995.8|2000.8|1997.8|2001.2|1998.2|1998|1995|153
1653312900000|2022-05-23 13:35:00|2001|1998|2001.8|1998.8|2004.8|2001.8|2001|1998|310
1653313200000|2022-05-23 13:40:00|2001.5|1998.5|2000.8|1997.8|2001.8|1998.8|2000.8|1997.8|86
1653313500000|2022-05-23 13:45:00|2000.2|1997.2|1997.8|1994.8|2000.2|1997.2|1996.8|1993.8|674
1653313800000|2022-05-23 13:50:00|1998|1995|1999|1996|2000.8|1997.8|1998|1995|244
1653314100000|2022-05-23 13:55:00|1998.8|1995.8|1997.8|1994.8|1998.8|1995.8|1996.8|1993.8|238
1653314400000|2022-05-23 14:00:00|1997.2|1994.2|1998.8|1995.8|1998.8|1995.8|1996.8|1993.8|533
1653314700000|2022-05-23 14:05:00|1998|1995|1993.8|1990.8|1998.8|1995.8|1992.8|1989.8|418
1653315000000|2022-05-23 14:10:00|1993.2|1990.2|1991.8|1988.8|1993.8|1990.8|1991.8|1988.8|235
1653315300000|2022-05-23 14:15:00|1991.2|1988.2|1994.8|1991.8|1994.8|1991.8|1989|1986|502
1653315600000|2022-05-23 14:20:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1993|1990|217
1653315900000|2022-05-23 14:25:00|1994.5|1991.5|1991.8|1988.8|1994.8|1991.8|1989.8|1986.8|207
1653316200000|2022-05-23 14:30:00|1992|1989|1992.8|1989.8|1992.8|1989.8|1990.8|1987.8|188
1653316500000|2022-05-23 14:35:00|1993.2|1990.2|1992.8|1989.8|1994.8|1991.8|1992.8|1989.8|368
1653316800000|2022-05-23 14:40:00|1993|1990|1994.8|1991.8|1994.8|1991.8|1992.8|1989.8|155
1653317100000|2022-05-23 14:45:00|1994|1991|1995.8|1992.8|1997|1994|1993.8|1990.8|232
1653317400000|2022-05-23 14:50:00|1995|1992|1995.8|1992.8|1997.8|1994.8|1994.8|1991.8|186
1653317700000|2022-05-23 14:55:00|1994.8|1991.8|1995.8|1992.8|1996.8|1993.8|1994.8|1991.8|693
1653318000000|2022-05-23 15:00:00|1994.8|1991.8|1994.8|1991.8|1996.8|1993.8|1992.8|1989.8|279
1653318300000|2022-05-23 15:05:00|1994.3|1991.3|1995.8|1992.8|1995.8|1992.8|1994|1991|166
1653318600000|2022-05-23 15:10:00|1996.4|1993.4|1999.6|1996.6|1999.6|1996.6|1995.8|1992.8|506
1653318900000|2022-05-23 15:15:00|1999.4|1996.4|1995.6|1992.6|1999.4|1996.4|1993.3|1990.3|407
1653319200000|2022-05-23 15:20:00|1994.8|1991.8|1996.8|1993.8|1996.8|1993.8|1993.8|1990.8|314
1653319500000|2022-05-23 15:25:00|1997.8|1994.8|1997.6|1994.6|1998.1|1995.1|1995.8|1992.8|613
1653319800000|2022-05-23 15:30:00|1997.4|1994.4|1997.8|1994.8|1999.4|1996.4|1996.8|1993.8|765
1653320100000|2022-05-23 15:35:00|1998.8|1995.8|1998.8|1995.8|1999.8|1996.8|1998.8|1995.8|96
1653320400000|2022-05-23 15:40:00|1997.8|1994.8|1997.8|1994.8|1998.8|1995.8|1997.8|1994.8|65
1653320700000|2022-05-23 15:45:00|1997|1994|1996.8|1993.8|1997|1994|1996.3|1993.3|87
1653321000000|2022-05-23 15:50:00|1996.3|1993.3|1995|1992|1996.5|1993.5|1994.8|1991.8|128
1653321300000|2022-05-23 15:55:00|1994.8|1991.8|1992|1989|1994.8|1991.8|1991.8|1988.8|1756
1653321600000|2022-05-23 16:00:00|1991.8|1988.8|1992|1989|1992|1989|1990.8|1987.8|461
1653321900000|2022-05-23 16:05:00|1992.3|1989.3|1996.8|1993.8|1996.8|1993.8|1991.3|1988.3|168
1653322200000|2022-05-23 16:10:00|1995.8|1992.8|1994.8|1991.8|1995.8|1992.8|1994.8|1991.8|102
1653322500000|2022-05-23 16:15:00|1994.3|1991.3|1993.3|1990.3|1994.8|1991.8|1993|1990|846
1653322800000|2022-05-23 16:20:00|1993|1990|1991.3|1988.3|1993|1990|1990.7|1987.7|4767
1653323100000|2022-05-23 16:25:00|1991|1988|1988.5|1985.5|1991.5|1988.5|1988.3|1985.3|972
1653323400000|2022-05-23 16:30:00|1988.7|1985.7|1987.3|1984.3|1988.7|1985.7|1986.3|1983.3|468
1653323700000|2022-05-23 16:35:00|1988|1985|1988.3|1985.3|1988.3|1985.3|1986.7|1983.7|390
1653324000000|2022-05-23 16:40:00|1987.7|1984.7|1988.7|1985.7|1988.7|1985.7|1986.5|1983.5|190
1653324300000|2022-05-23 16:45:00|1988.5|1985.5|1987.7|1984.7|1988.7|1985.7|1986.7|1983.7|246
1653324600000|2022-05-23 16:50:00|1988.3|1985.3|1985.2|1982.2|1988.3|1985.3|1984.2|1981.2|2103
1653324900000|2022-05-23 16:55:00|1984.6|1981.6|1982.9|1979.9|1984.6|1981.6|1981.2|1978.2|1656
1653377400000|2022-05-24 07:30:00|1975.8|1972.8|1973.3|1970.3|1976.6|1973.6|1971.8|1968.8|495
1653377700000|2022-05-24 07:35:00|1973.8|1970.8|1972.1|1969.1|1974.3|1971.3|1970.1|1967.1|202
1653378000000|2022-05-24 07:40:00|1972.3|1969.3|1976.3|1973.3|1977.1|1974.1|1972.3|1969.3|256
1653378300000|2022-05-24 07:45:00|1976.1|1973.1|1973.6|1970.6|1976.9|1973.9|1971.8|1968.8|93
1653378600000|2022-05-24 07:50:00|1973.8|1970.8|1974.1|1971.1|1974.3|1971.3|1973.6|1970.6|38
1653378900000|2022-05-24 07:55:00|1974.3|1971.3|1974.1|1971.1|1975.1|1972.1|1973.9|1970.9|38
1653379200000|2022-05-24 08:00:00|1974.9|1971.9|1975.1|1972.1|1976.9|1973.9|1974.9|1971.9|93
1653379500000|2022-05-24 08:05:00|1975.6|1972.6|1976.9|1973.9|1977.6|1974.6|1975.6|1972.6|28
1653379800000|2022-05-24 08:10:00|1977.9|1974.9|1980.1|1977.1|1980.1|1977.1|1974.1|1971.1|872
1653380100000|2022-05-24 08:15:00|1979.9|1976.9|1989.4|1986.4|1989.4|1986.4|1979.3|1976.3|1204
1653380400000|2022-05-24 08:20:00|1988.6|1985.6|1994.3|1991.3|1994.3|1991.3|1987.3|1984.3|955
1653380700000|2022-05-24 08:25:00|1994.1|1991.1|1996.3|1993.3|1997.3|1994.3|1992.6|1989.6|797
1653381000000|2022-05-24 08:30:00|1996.1|1993.1|1998.3|1995.3|1999.9|1996.9|1996.1|1993.1|385
1653381300000|2022-05-24 08:35:00|1998.1|1995.1|1998.3|1995.3|1998.3|1995.3|1994.1|1991.1|444
1653381600000|2022-05-24 08:40:00|1997.8|1994.8|1996.6|1993.6|1997.8|1994.8|1996.3|1993.3|64
1653381900000|2022-05-24 08:45:00|1996.3|1993.3|1992.6|1989.6|1996.3|1993.3|1992.3|1989.3|165
1653382200000|2022-05-24 08:50:00|1992.3|1989.3|1990.9|1987.9|1993.3|1990.3|1990.9|1987.9|40
1653382500000|2022-05-24 08:55:00|1991.1|1988.1|1989.3|1986.3|1991.1|1988.1|1988.4|1985.4|58
1653382800000|2022-05-24 09:00:00|1989.9|1986.9|1991.6|1988.6|1991.9|1988.9|1988.3|1985.3|108
1653383100000|2022-05-24 09:05:00|1991.9|1988.9|1999.3|1996.3|1999.9|1996.9|1991.3|1988.3|379
1653383400000|2022-05-24 09:10:00|1999.6|1996.6|1998.3|1995.3|2000.3|1997.3|1998.3|1995.3|243
1653383700000|2022-05-24 09:15:00|1998.6|1995.6|1997.1|1994.1|1999.3|1996.3|1997.1|1994.1|179
1653384000000|2022-05-24 09:20:00|1996.9|1993.9|1998.1|1995.1|1998.3|1995.3|1994.9|1991.9|98
1653384300000|2022-05-24 09:25:00|1998.3|1995.3|2000.3|1997.3|2000.3|1997.3|1998.3|1995.3|234
1653384600000|2022-05-24 09:30:00|1999.9|1996.9|1999.3|1996.3|1999.9|1996.9|1998.1|1995.1|51
1653384900000|2022-05-24 09:35:00|2000.1|1997.1|2002.9|1999.9|2002.9|1999.9|2000.1|1997.1|346
1653385200000|2022-05-24 09:40:00|2003.2|2000.2|1999.9|1996.9|2003.7|2000.7|1999.9|1996.9|192
1653385500000|2022-05-24 09:45:00|1999.7|1996.7|1998.9|1995.9|1999.9|1996.9|1998.9|1995.9|146
1653385800000|2022-05-24 09:50:00|1997.9|1994.9|1997.9|1994.9|1997.9|1994.9|1997.7|1994.7|53
1653386100000|2022-05-24 09:55:00|1997.7|1994.7|1999.9|1996.9|1999.9|1996.9|1996.9|1993.9|43
1653386400000|2022-05-24 10:00:00|2000.3|1997.3|2000.9|1997.9|2000.9|1997.9|2000.3|1997.3|38
1653386700000|2022-05-24 10:05:00|2002.2|1999.2|2003.4|2000.4|2003.7|2000.7|2001.9|1998.9|236
1653387000000|2022-05-24 10:10:00|2004.4|2001.4|2004.4|2001.4|2004.9|2001.9|2004.4|2001.4|74
1653387300000|2022-05-24 10:15:00|2004.9|2001.9|2001.9|1998.9|2006.4|2003.4|2001.9|1998.9|1933
1653387600000|2022-05-24 10:20:00|2000.9|1997.9|2004.9|2001.9|2004.9|2001.9|2000.9|1997.9|89
1653387900000|2022-05-24 10:25:00|2005.4|2002.4|2001.1|1998.1|2005.4|2002.4|2000.1|1997.1|123
1653388200000|2022-05-24 10:30:00|2000.4|1997.4|2002.1|1999.1|2002.6|1999.6|2000.4|1997.4|61
1653388500000|2022-05-24 10:35:00|2002.6|1999.6|2003.1|2000.1|2003.6|2000.6|2002.6|1999.6|94
1653388800000|2022-05-24 10:40:00|2003.9|2000.9|2001.9|1998.9|2003.9|2000.9|2001.4|1998.4|41
1653389100000|2022-05-24 10:45:00|2002.1|1999.1|1999.9|1996.9|2002.1|1999.1|1999.9|1996.9|19
1653389400000|2022-05-24 10:50:00|2000.4|1997.4|2001.1|1998.1|2001.4|1998.4|2000.1|1997.1|106
1653389700000|2022-05-24 10:55:00|2001.4|1998.4|2000.1|1997.1|2002.1|1999.1|2000.1|1997.1|50
1653390000000|2022-05-24 11:00:00|1999.9|1996.9|2001.9|1998.9|2002.1|1999.1|1999.4|1996.4|61
1653390300000|2022-05-24 11:05:00|2001.4|1998.4|2002.1|1999.1|2002.4|1999.4|2001.1|1998.1|95
1653390600000|2022-05-24 11:10:00|2002.9|1999.9|2002.1|1999.1|2002.9|1999.9|2001.9|1998.9|28
1653390900000|2022-05-24 11:15:00|2001.9|1998.9|2002.9|1999.9|2003.9|2000.9|2001.9|1998.9|47
1653391200000|2022-05-24 11:20:00|2003.4|2000.4|2003.9|2000.9|2004.9|2001.9|2002.9|1999.9|163
1653391500000|2022-05-24 11:25:00|2002.4|1999.4|2004.1|2001.1|2004.9|2001.9|2001.4|1998.4|205
1653391800000|2022-05-24 11:30:00|2004.9|2001.9|2006.1|2003.1|2006.1|2003.1|2004.9|2001.9|116
1653392100000|2022-05-24 11:35:00|2005.4|2002.4|2002.1|1999.1|2005.4|2002.4|2002.1|1999.1|56
1653392400000|2022-05-24 11:40:00|2001.9|1998.9|2003.1|2000.1|2004.9|2001.9|2001.4|1998.4|188
1653392700000|2022-05-24 11:45:00|2003.9|2000.9|2004.9|2001.9|2004.9|2001.9|2003.9|2000.9|54
1653393000000|2022-05-24 11:50:00|2004.1|2001.1|2005.9|2002.9|2005.9|2002.9|2004.1|2001.1|177
1653393300000|2022-05-24 11:55:00|2005.7|2002.7|2004.9|2001.9|2005.9|2002.9|2004.9|2001.9|275
1653393600000|2022-05-24 12:00:00|2004.4|2001.4|2002.9|1999.9|2004.4|2001.4|2000.4|1997.4|352
1653393900000|2022-05-24 12:05:00|2003.1|2000.1|2000.1|1997.1|2003.1|2000.1|1999.4|1996.4|310
1653394200000|2022-05-24 12:10:00|2000.9|1997.9|2000.9|1997.9|2002.9|1999.9|2000.9|1997.9|223
1653394500000|2022-05-24 12:15:00|1999.9|1996.9|2000.9|1997.9|2000.9|1997.9|1999.9|1996.9|224
1653394800000|2022-05-24 12:20:00|2000.1|1997.1|2000.9|1997.9|2000.9|1997.9|1999.9|1996.9|98
1653395100000|2022-05-24 12:25:00|2000.7|1997.7|1997.6|1994.6|2000.9|1997.9|1997.1|1994.1|264
1653395400000|2022-05-24 12:30:00|1997.4|1994.4|1996.4|1993.4|1997.9|1994.9|1996.1|1993.1|52
1653395700000|2022-05-24 12:35:00|1996.1|1993.1|2000.1|1997.1|2001.1|1998.1|1996.1|1993.1|79
1653396000000|2022-05-24 12:40:00|1999.9|1996.9|1997.4|1994.4|2000.4|1997.4|1997.4|1994.4|209
1653396300000|2022-05-24 12:45:00|1997.1|1994.1|1998.4|1995.4|1998.4|1995.4|1996.4|1993.4|95
1653396600000|2022-05-24 12:50:00|1998.6|1995.6|1997.4|1994.4|1999.6|1996.6|1997.4|1994.4|192
1653396900000|2022-05-24 12:55:00|1996.4|1993.4|1995.9|1992.9|1997.2|1994.2|1994.9|1991.9|319
1653397200000|2022-05-24 13:00:00|1995.7|1992.7|1997.9|1994.9|1997.9|1994.9|1995.2|1992.2|216
1653397500000|2022-05-24 13:05:00|1998.9|1995.9|1996.9|1993.9|1998.9|1995.9|1996.4|1993.4|105
1653397800000|2022-05-24 13:10:00|1996.7|1993.7|1995.2|1992.2|1996.9|1993.9|1994.9|1991.9|89
1653398100000|2022-05-24 13:15:00|1994.9|1991.9|1990.4|1987.4|1994.9|1991.9|1990.4|1987.4|281
1653398400000|2022-05-24 13:20:00|1990.2|1987.2|1989.4|1986.4|1990.4|1987.4|1987.2|1984.2|800
1653398700000|2022-05-24 13:25:00|1989.2|1986.2|1990.9|1987.9|1990.9|1987.9|1988.9|1985.9|360
1653399000000|2022-05-24 13:30:00|1991.4|1988.4|1991.4|1988.4|1992.9|1989.9|1989.2|1986.2|292
1653399300000|2022-05-24 13:35:00|1991.6|1988.6|1988.1|1985.1|1991.7|1988.7|1987.8|1984.8|2239
1653399600000|2022-05-24 13:40:00|1987.8|1984.8|1988.6|1985.6|1989.4|1986.4|1987.4|1984.4|273
1653399900000|2022-05-24 13:45:00|1988.9|1985.9|1983.9|1980.9|1990.4|1987.4|1978.4|1975.4|3998
1653400200000|2022-05-24 13:50:00|1983.6|1980.6|1986.6|1983.6|1986.6|1983.6|1983.6|1980.6|229
1653400500000|2022-05-24 13:55:00|1986.9|1983.9|1992.4|1989.4|1992.4|1989.4|1986.6|1983.6|798
1653400800000|2022-05-24 14:00:00|1991.4|1988.4|1989.4|1986.4|1991.4|1988.4|1988.1|1985.1|308
1653401100000|2022-05-24 14:05:00|1988.9|1985.9|1986.4|1983.4|1988.9|1985.9|1986.1|1983.1|403
1653401400000|2022-05-24 14:10:00|1985.4|1982.4|1982.9|1979.9|1985.6|1982.6|1982.9|1979.9|282
1653401700000|2022-05-24 14:15:00|1982.6|1979.6|1976.9|1973.9|1982.6|1979.6|1975.9|1972.9|1446
1653402000000|2022-05-24 14:20:00|1976.4|1973.4|1973.9|1970.9|1976.4|1973.4|1971.9|1968.9|439
1653402300000|2022-05-24 14:25:00|1973.6|1970.6|1976.9|1973.9|1977.9|1974.9|1973.6|1970.6|184
1653402600000|2022-05-24 14:30:00|1976.1|1973.1|1972.9|1969.9|1976.1|1973.1|1971.9|1968.9|983
1653402900000|2022-05-24 14:35:00|1972.3|1969.3|1971.1|1968.1|1972.3|1969.3|1967.9|1964.9|892
1653403200000|2022-05-24 14:40:00|1971.3|1968.3|1968.1|1965.1|1971.3|1968.3|1966.3|1963.3|1706
1653403500000|2022-05-24 14:45:00|1968.3|1965.3|1967.3|1964.3|1968.3|1965.3|1966.3|1963.3|231
1653403800000|2022-05-24 14:50:00|1967.1|1964.1|1970.1|1967.1|1970.3|1967.3|1966.3|1963.3|349
1653404100000|2022-05-24 14:55:00|1969.9|1966.9|1972.3|1969.3|1973.1|1970.1|1969.3|1966.3|514
1653404400000|2022-05-24 15:00:00|1972.6|1969.6|1970.3|1967.3|1973.3|1970.3|1970.3|1967.3|1243
1653404700000|2022-05-24 15:05:00|1970.1|1967.1|1968.3|1965.3|1970.3|1967.3|1968.3|1965.3|942
1653405000000|2022-05-24 15:10:00|1968.1|1965.1|1968.1|1965.1|1968.3|1965.3|1966.1|1963.1|639
1653405300000|2022-05-24 15:15:00|1967.6|1964.6|1963.3|1960.3|1967.6|1964.6|1963.3|1960.3|540
1653405600000|2022-05-24 15:20:00|1962.3|1959.3|1959.1|1956.1|1962.3|1959.3|1957.8|1954.8|959
1653405900000|2022-05-24 15:25:00|1958.9|1955.9|1958.9|1955.9|1959.3|1956.3|1955.8|1952.8|1114
1653406200000|2022-05-24 15:30:00|1959.1|1956.1|1957.9|1954.9|1959.3|1956.3|1957.3|1954.3|318
1653406500000|2022-05-24 15:35:00|1957.6|1954.6|1957.3|1954.3|1957.9|1954.9|1956.6|1953.6|125
1653406800000|2022-05-24 15:40:00|1957.6|1954.6|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|185
1653407100000|2022-05-24 15:45:00|1958.3|1955.3|1959.3|1956.3|1959.3|1956.3|1957.3|1954.3|228
1653407400000|2022-05-24 15:50:00|1958.9|1955.9|1960.3|1957.3|1960.3|1957.3|1957.3|1954.3|490
1653407700000|2022-05-24 15:55:00|1960.9|1957.9|1967.6|1964.6|1967.9|1964.9|1960.9|1957.9|1536
1653408000000|2022-05-24 16:00:00|1967.4|1964.4|1966.6|1963.6|1968.4|1965.4|1965.9|1962.9|415
1653408300000|2022-05-24 16:05:00|1965.9|1962.9|1967.1|1964.1|1967.4|1964.4|1964.9|1961.9|265
1653408600000|2022-05-24 16:10:00|1967.4|1964.4|1964.4|1961.4|1967.4|1964.4|1963.4|1960.4|334
1653408900000|2022-05-24 16:15:00|1964.9|1961.9|1965.9|1962.9|1967.6|1964.6|1964.9|1961.9|299
1653409200000|2022-05-24 16:20:00|1965.6|1962.6|1967.4|1964.4|1967.4|1964.4|1965.6|1962.6|164
1653409500000|2022-05-24 16:25:00|1969.4|1966.4|1973.4|1970.4|1973.4|1970.4|1968.6|1965.6|396
1653409800000|2022-05-24 16:30:00|1974.4|1971.4|1978.4|1975.4|1979.2|1976.2|1973.4|1970.4|617
1653410100000|2022-05-24 16:35:00|1978.2|1975.2|1978.4|1975.4|1979.4|1976.4|1976.4|1973.4|1004
1653410400000|2022-05-24 16:40:00|1980.4|1977.4|1983.4|1980.4|1986.4|1983.4|1980.4|1977.4|1113
1653410700000|2022-05-24 16:45:00|1983.7|1980.7|1980.4|1977.4|1983.7|1980.7|1980.4|1977.4|1020
1653411000000|2022-05-24 16:50:00|1980.7|1977.7|1984|1981|1984.4|1981.4|1980.4|1977.4|1309
1653411300000|2022-05-24 16:55:00|1984.4|1981.4|1985.5|1982.5|1986|1983|1983.4|1980.4|535
1653463800000|2022-05-25 07:30:00|1993.1|1990.1|1997.6|1994.6|2001.1|1998.1|1992.8|1989.8|1551
1653464100000|2022-05-25 07:35:00|1997.4|1994.4|1990.9|1987.9|1997.4|1994.4|1990.1|1987.1|256
1653464400000|2022-05-25 07:40:00|1991.1|1988.1|1990.9|1987.9|1991.9|1988.9|1990.1|1987.1|159
1653464700000|2022-05-25 07:45:00|1991.9|1988.9|1989.6|1986.6|1992.6|1989.6|1989.6|1986.6|158
1653465000000|2022-05-25 07:50:00|1988.6|1985.6|1983.9|1980.9|1988.6|1985.6|1983.6|1980.6|378
1653465300000|2022-05-25 07:55:00|1983.2|1980.2|1983.1|1980.1|1983.2|1980.2|1981.1|1978.1|168
1653465600000|2022-05-25 08:00:00|1982.1|1979.1|1978.6|1975.6|1982.4|1979.4|1977.9|1974.9|272
1653465900000|2022-05-25 08:05:00|1978.9|1975.9|1981.4|1978.4|1981.4|1978.4|1978.9|1975.9|76
1653466200000|2022-05-25 08:10:00|1981.9|1978.9|1982.1|1979.1|1982.1|1979.1|1981.1|1978.1|20
1653466500000|2022-05-25 08:15:00|1981.9|1978.9|1983.9|1980.9|1984.1|1981.1|1980.9|1977.9|172
1653466800000|2022-05-25 08:20:00|1984.1|1981.1|1987.1|1984.1|1988.1|1985.1|1984.1|1981.1|82
1653467100000|2022-05-25 08:25:00|1986.9|1983.9|1988.4|1985.4|1989.9|1986.9|1986.9|1983.9|173
1653467400000|2022-05-25 08:30:00|1988.1|1985.1|1988.6|1985.6|1989.1|1986.1|1985.6|1982.6|68
1653467700000|2022-05-25 08:35:00|1988.4|1985.4|1988.1|1985.1|1990.1|1987.1|1988.1|1985.1|75
1653468000000|2022-05-25 08:40:00|1988.4|1985.4|1988.1|1985.1|1989.4|1986.4|1988.1|1985.1|96
1653468300000|2022-05-25 08:45:00|1988.4|1985.4|1988.9|1985.9|1988.9|1985.9|1988.1|1985.1|32
1653468600000|2022-05-25 08:50:00|1988.6|1985.6|1989.9|1986.9|1989.9|1986.9|1988.4|1985.4|36
1653468900000|2022-05-25 08:55:00|1989.6|1986.6|1989.1|1986.1|1990.4|1987.4|1988.6|1985.6|75
1653469200000|2022-05-25 09:00:00|1989.4|1986.4|1989.1|1986.1|1989.9|1986.9|1988.1|1985.1|128
1653469500000|2022-05-25 09:05:00|1989.6|1986.6|1982.6|1979.6|1989.6|1986.6|1982.1|1979.1|249
1653469800000|2022-05-25 09:10:00|1982.4|1979.4|1984.9|1981.9|1984.9|1981.9|1982.1|1979.1|53
1653470100000|2022-05-25 09:15:00|1984.6|1981.6|1983.1|1980.1|1984.9|1981.9|1983.1|1980.1|28
1653470400000|2022-05-25 09:20:00|1983.4|1980.4|1985.9|1982.9|1985.9|1982.9|1983.1|1980.1|24
1653470700000|2022-05-25 09:25:00|1986.1|1983.1|1983.9|1980.9|1986.1|1983.1|1983.9|1980.9|70
1653471000000|2022-05-25 09:30:00|1984.1|1981.1|1984.9|1981.9|1984.9|1981.9|1984.1|1981.1|23
1653471300000|2022-05-25 09:35:00|1985.1|1982.1|1985.7|1982.7|1985.7|1982.7|1984.7|1981.7|52
1653471600000|2022-05-25 09:40:00|1985.4|1982.4|1988.1|1985.1|1988.1|1985.1|1985.4|1982.4|97
1653471900000|2022-05-25 09:45:00|1987.1|1984.1|1987.1|1984.1|1988.1|1985.1|1987.1|1984.1|24
1653472200000|2022-05-25 09:50:00|1987.7|1984.7|1985.6|1982.6|1988.1|1985.1|1984.6|1981.6|1382
1653472500000|2022-05-25 09:55:00|1986.1|1983.1|1985.8|1982.8|1987.4|1984.4|1985.4|1982.4|430
1653472800000|2022-05-25 10:00:00|1985.6|1982.6|1986.6|1983.6|1986.6|1983.6|1985.6|1982.6|72
1653473100000|2022-05-25 10:05:00|1987.6|1984.6|1985.6|1982.6|1987.6|1984.6|1985.6|1982.6|46
1653473400000|2022-05-25 10:10:00|1984.6|1981.6|1984.6|1981.6|1985.6|1982.6|1984.6|1981.6|36
1653473700000|2022-05-25 10:15:00|1984.1|1981.1|1982.3|1979.3|1984.1|1981.1|1981.8|1978.8|42
1653474000000|2022-05-25 10:20:00|1982.6|1979.6|1982.8|1979.8|1982.8|1979.8|1982.3|1979.3|30
1653474300000|2022-05-25 10:25:00|1982.6|1979.6|1982.1|1979.1|1982.6|1979.6|1979.8|1976.8|151
1653474600000|2022-05-25 10:30:00|1981.9|1978.9|1981.4|1978.4|1982.6|1979.6|1981.4|1978.4|23
1653474900000|2022-05-25 10:35:00|1981.6|1978.6|1982.6|1979.6|1983.6|1980.6|1980.6|1977.6|142
1653475200000|2022-05-25 10:40:00|||||||||15
1653475500000|2022-05-25 10:45:00|1981.9|1978.9|1981.6|1978.6|1981.9|1978.9|1981.6|1978.6|27
1653475800000|2022-05-25 10:50:00|1982.1|1979.1|1982.6|1979.6|1982.6|1979.6|1982.1|1979.1|78
1653476100000|2022-05-25 10:55:00|1982.9|1979.9|1983.6|1980.6|1983.6|1980.6|1982.6|1979.6|14
1653476400000|2022-05-25 11:00:00|1984.6|1981.6|1985.6|1982.6|1986.6|1983.6|1984.1|1981.1|54
1653476700000|2022-05-25 11:05:00|1986.9|1983.9|1986.9|1983.9|1987.1|1984.1|1986.6|1983.6|25
1653477000000|2022-05-25 11:10:00|1986.1|1983.1|1986.9|1983.9|1987.6|1984.6|1986.1|1983.1|86
1653477300000|2022-05-25 11:15:00|1986.6|1983.6|1985.1|1982.1|1986.9|1983.9|1985.1|1982.1|27
1653477600000|2022-05-25 11:20:00|1984.1|1981.1|1982.1|1979.1|1984.4|1981.4|1982.1|1979.1|49
1653477900000|2022-05-25 11:25:00|1981.9|1978.9|1982.1|1979.1|1982.1|1979.1|1981.9|1978.9|8
1653478200000|2022-05-25 11:30:00|1979.1|1976.1|1978.9|1975.9|1979.1|1976.1|1977.9|1974.9|358
1653478500000|2022-05-25 11:35:00|1978.6|1975.6|1975.9|1972.9|1978.6|1975.6|1975.9|1972.9|140
1653478800000|2022-05-25 11:40:00|1976.1|1973.1|1973.1|1970.1|1976.6|1973.6|1972.9|1969.9|432
1653479100000|2022-05-25 11:45:00|1973.9|1970.9|1975.4|1972.4|1975.6|1972.6|1972.9|1969.9|50
1653479400000|2022-05-25 11:50:00|1975.1|1972.1|1975.9|1972.9|1976.6|1973.6|1975.1|1972.1|51
1653479700000|2022-05-25 11:55:00|1976.1|1973.1|1974.9|1971.9|1976.1|1973.1|1974.1|1971.1|690
1653480000000|2022-05-25 12:00:00|1975.1|1972.1|1972.9|1969.9|1976.4|1973.4|1971.9|1968.9|373
1653480300000|2022-05-25 12:05:00|1972.6|1969.6|1967.9|1964.9|1972.6|1969.6|1967.1|1964.1|323
1653480600000|2022-05-25 12:10:00|1968.1|1965.1|1968.9|1965.9|1971.6|1968.6|1968.1|1965.1|310
1653480900000|2022-05-25 12:15:00|1968.6|1965.6|1970.6|1967.6|1970.6|1967.6|1967.9|1964.9|653
1653481200000|2022-05-25 12:20:00|1970.4|1967.4|1972.6|1969.6|1972.6|1969.6|1970.4|1967.4|333
1653481500000|2022-05-25 12:25:00|1972.4|1969.4|1969.6|1966.6|1972.6|1969.6|1969.6|1966.6|255
1653481800000|2022-05-25 12:30:00|1969.9|1966.9|1968.9|1965.9|1969.9|1966.9|1968.6|1965.6|180
1653482100000|2022-05-25 12:35:00|1968.6|1965.6|1968.6|1965.6|1968.6|1965.6|1967.1|1964.1|346
1653482400000|2022-05-25 12:40:00|1969.4|1966.4|1964.6|1961.6|1969.6|1966.6|1964.6|1961.6|609
1653482700000|2022-05-25 12:45:00|1964.9|1961.9|1967.2|1964.2|1968.2|1965.2|1962.9|1959.9|418
1653483000000|2022-05-25 12:50:00|1967.4|1964.4|1967.4|1964.4|1967.6|1964.6|1967.2|1964.2|542
1653483300000|2022-05-25 12:55:00|1967.6|1964.6|1971.2|1968.2|1971.4|1968.4|1967.6|1964.6|166
1653483600000|2022-05-25 13:00:00|1971.4|1968.4|1970.2|1967.2|1971.4|1968.4|1970.2|1967.2|69
1653483900000|2022-05-25 13:05:00|1970.4|1967.4|1969.2|1966.2|1971.2|1968.2|1968.6|1965.6|95
1653484200000|2022-05-25 13:10:00|1968.2|1965.2|1969.2|1966.2|1970.2|1967.2|1967.4|1964.4|192
1653484500000|2022-05-25 13:15:00|1968.2|1965.2|1971.4|1968.4|1971.4|1968.4|1968.2|1965.2|227
1653484800000|2022-05-25 13:20:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1970.7|1967.7|433
1653485100000|2022-05-25 13:25:00|1971.4|1968.4|1972.7|1969.7|1973.7|1970.7|1970.9|1967.9|94
1653485400000|2022-05-25 13:30:00|1971.9|1968.9|1970.2|1967.2|1973.2|1970.2|1969.4|1966.4|230
1653485700000|2022-05-25 13:35:00|1970.4|1967.4|1966.6|1963.6|1972.2|1969.2|1966.6|1963.6|351
1653486000000|2022-05-25 13:40:00|1965.6|1962.6|1967.2|1964.2|1968.6|1965.6|1965.6|1962.6|110
1653486300000|2022-05-25 13:45:00|1968.2|1965.2|1971.2|1968.2|1971.9|1968.9|1964.1|1961.1|590
1653486600000|2022-05-25 13:50:00|1971.4|1968.4|1973.6|1970.6|1975.2|1972.2|1971.2|1968.2|160
1653486900000|2022-05-25 13:55:00|1972.9|1969.9|1973.2|1970.2|1973.7|1970.7|1972.6|1969.6|190
1653487200000|2022-05-25 14:00:00|1973.4|1970.4|1974.7|1971.7|1980.7|1977.7|1972.7|1969.7|691
1653487500000|2022-05-25 14:05:00|1973.7|1970.7|1967.4|1964.4|1973.7|1970.7|1967.1|1964.1|267
1653487800000|2022-05-25 14:10:00|1967.9|1964.9|1968.9|1965.9|1968.9|1965.9|1966.9|1963.9|153
1653488100000|2022-05-25 14:15:00|1969.7|1966.7|1970.7|1967.7|1970.7|1967.7|1968.7|1965.7|252
1653488400000|2022-05-25 14:20:00|1971.1|1968.1|1971.7|1968.7|1974.4|1971.4|1971.1|1968.1|169
1653488700000|2022-05-25 14:25:00|1972.2|1969.2|1971.7|1968.7|1974.7|1971.7|1970.7|1967.7|231
1653489000000|2022-05-25 14:30:00|1970.7|1967.7|1972.4|1969.4|1973.7|1970.7|1970.7|1967.7|151
1653489300000|2022-05-25 14:35:00|1971.7|1968.7|1971.7|1968.7|1972.7|1969.7|1971.7|1968.7|141
1653489600000|2022-05-25 14:40:00|1972.2|1969.2|1973.7|1970.7|1973.7|1970.7|1972.2|1969.2|235
1653489900000|2022-05-25 14:45:00|1972.7|1969.7|1977.2|1974.2|1977.4|1974.4|1971.4|1968.4|341
1653490200000|2022-05-25 14:50:00|1976.7|1973.7|1979.2|1976.2|1979.2|1976.2|1975.4|1972.4|379
1653490500000|2022-05-25 14:55:00|1978.7|1975.7|1974.7|1971.7|1978.7|1975.7|1973.7|1970.7|239
1653490800000|2022-05-25 15:00:00|1973.7|1970.7|1974.7|1971.7|1976.4|1973.4|1973.7|1970.7|136
1653491100000|2022-05-25 15:05:00|1974.2|1971.2|1973.9|1970.9|1975.4|1972.4|1972.7|1969.7|190
1653491400000|2022-05-25 15:10:00|1973.7|1970.7|1975.2|1972.2|1975.2|1972.2|1973.4|1970.4|175
1653491700000|2022-05-25 15:15:00|1974.9|1971.9|1979.4|1976.4|1980.2|1977.2|1974.9|1971.9|235
1653492000000|2022-05-25 15:20:00|1979.2|1976.2|1979.4|1976.4|1980.2|1977.2|1977.2|1974.2|255
1653492300000|2022-05-25 15:25:00|1979.7|1976.7|1979.7|1976.7|1980.2|1977.2|1978.4|1975.4|208
1653492600000|2022-05-25 15:30:00|1979.4|1976.4|1978.7|1975.7|1980.7|1977.7|1978.7|1975.7|139
1653492900000|2022-05-25 15:35:00|1978.9|1975.9|1979.7|1976.7|1980.2|1977.2|1978.9|1975.9|246
1653493200000|2022-05-25 15:40:00|1979.4|1976.4|1979.7|1976.7|1980.2|1977.2|1979.2|1976.2|285
1653493500000|2022-05-25 15:45:00|1980.2|1977.2|1980.7|1977.7|1980.7|1977.7|1979.2|1976.2|335
1653493800000|2022-05-25 15:50:00|1981.2|1978.2|1980.2|1977.2|1981.2|1978.2|1978.7|1975.7|254
1653494100000|2022-05-25 15:55:00|1981.2|1978.2|1981.2|1978.2|1981.2|1978.2|1980.2|1977.2|441
1653494400000|2022-05-25 16:00:00|1980.7|1977.7|1981.2|1978.2|1981.2|1978.2|1979.2|1976.2|271
1653494700000|2022-05-25 16:05:00|1980.2|1977.2|1979.2|1976.2|1980.4|1977.4|1979.2|1976.2|302
1653495000000|2022-05-25 16:10:00|1979.4|1976.4|1981.4|1978.4|1981.7|1978.7|1979.4|1976.4|174
1653495300000|2022-05-25 16:15:00|1981.7|1978.7|1980.2|1977.2|1982.7|1979.7|1980.2|1977.2|694
1653495600000|2022-05-25 16:20:00|1980.4|1977.4|1980.7|1977.7|1981.2|1978.2|1980.2|1977.2|170
1653495900000|2022-05-25 16:25:00|1980.9|1977.9|1981.2|1978.2|1981.2|1978.2|1980.7|1977.7|120
1653496200000|2022-05-25 16:30:00|1981.4|1978.4|1981.9|1978.9|1982.2|1979.2|1980.2|1977.2|145
1653496500000|2022-05-25 16:35:00|1981.7|1978.7|1977.4|1974.4|1981.9|1978.9|1977.4|1974.4|334
1653496800000|2022-05-25 16:40:00|1977.7|1974.7|1978.2|1975.2|1979.2|1976.2|1977.2|1974.2|280
1653497100000|2022-05-25 16:45:00|1977.9|1974.9|1979.2|1976.2|1979.2|1976.2|1977.4|1974.4|367
1653497400000|2022-05-25 16:50:00|1978.4|1975.4|1977.7|1974.7|1978.7|1975.7|1977.2|1974.2|1319
1653497700000|2022-05-25 16:55:00|1978.7|1975.7|1975.2|1972.2|1978.7|1975.7|1974.7|1971.7|1327
1653498000000|2022-05-25 17:00:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|0
1653550200000|2022-05-26 07:30:00|1948.8|1945.8|1950.3|1947.3|1957.3|1954.3|1948.3|1945.3|1190
1653550500000|2022-05-26 07:35:00|1950.1|1947.1|1946.3|1943.3|1950.1|1947.1|1945.3|1942.3|684
1653550800000|2022-05-26 07:40:00|1946.8|1943.8|1951.1|1948.1|1952.1|1949.1|1946.8|1943.8|740
1653551100000|2022-05-26 07:45:00|1952.3|1949.3|1951.6|1948.6|1955.8|1952.8|1950.8|1947.8|209
1653551400000|2022-05-26 07:50:00|1951.8|1948.8|1954.6|1951.6|1955.3|1952.3|1951.8|1948.8|144
1653551700000|2022-05-26 07:55:00|1955.4|1952.4|1953.8|1950.8|1955.6|1952.6|1953.6|1950.6|129
1653552000000|2022-05-26 08:00:00|1953.6|1950.6|1954.8|1951.8|1955.8|1952.8|1953.6|1950.6|66
1653552300000|2022-05-26 08:05:00|1955.1|1952.1|1951.3|1948.3|1955.1|1952.1|1951.3|1948.3|111
1653552600000|2022-05-26 08:10:00|1951.1|1948.1|1947.8|1944.8|1951.1|1948.1|1947.1|1944.1|489
1653552900000|2022-05-26 08:15:00|1947.3|1944.3|1947.8|1944.8|1947.8|1944.8|1946.8|1943.8|187
1653553200000|2022-05-26 08:20:00|1947.6|1944.6|1947.1|1944.1|1947.8|1944.8|1946.8|1943.8|37
1653553500000|2022-05-26 08:25:00|1946.8|1943.8|1949.1|1946.1|1949.3|1946.3|1946.8|1943.8|60
1653553800000|2022-05-26 08:30:00|1948.8|1945.8|1949.1|1946.1|1949.3|1946.3|1948.8|1945.8|20
1653554100000|2022-05-26 08:35:00|1948.9|1945.9|1948.3|1945.3|1948.9|1945.9|1947.3|1944.3|63
1653554400000|2022-05-26 08:40:00|1947.3|1944.3|1947.3|1944.3|1948.3|1945.3|1947.3|1944.3|192
1653554700000|2022-05-26 08:45:00|1946.3|1943.3|1943.9|1940.9|1946.3|1943.3|1943.9|1940.9|441
1653555000000|2022-05-26 08:50:00|1944.9|1941.9|1944.9|1941.9|1944.9|1941.9|1943.9|1940.9|119
1653555300000|2022-05-26 08:55:00|1944.3|1941.3|1945.1|1942.1|1945.4|1942.4|1944.1|1941.1|114
1653555600000|2022-05-26 09:00:00|1944.9|1941.9|1945.1|1942.1|1945.1|1942.1|1944.9|1941.9|34
1653555900000|2022-05-26 09:05:00|1944.9|1941.9|1943.9|1940.9|1944.9|1941.9|1943.9|1940.9|34
1653556200000|2022-05-26 09:10:00|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|1943.3|1940.3|33
1653556500000|2022-05-26 09:15:00|1943.8|1940.8|1944.3|1941.3|1944.3|1941.3|1943.8|1940.8|78
1653556800000|2022-05-26 09:20:00|1944.9|1941.9|1944.3|1941.3|1945.9|1942.9|1944.3|1941.3|111
1653557100000|2022-05-26 09:25:00|1944.1|1941.1|1943.4|1940.4|1944.4|1941.4|1942.4|1939.4|199
1653557400000|2022-05-26 09:30:00|||||||||41
1653557700000|2022-05-26 09:35:00|1942.4|1939.4|1941.6|1938.6|1942.4|1939.4|1941.1|1938.1|208
1653558000000|2022-05-26 09:40:00|1941.4|1938.4|1939.4|1936.4|1941.4|1938.4|1938.9|1935.9|326
1653558300000|2022-05-26 09:45:00|1939.6|1936.6|1941.4|1938.4|1941.4|1938.4|1939.4|1936.4|133
1653558600000|2022-05-26 09:50:00|1941.6|1938.6|1941.4|1938.4|1941.6|1938.6|1941.1|1938.1|47
1653558900000|2022-05-26 09:55:00|1941.6|1938.6|1941.4|1938.4|1942.4|1939.4|1941.4|1938.4|26
1653559200000|2022-05-26 10:00:00|1941.8|1938.8|1943.1|1940.1|1943.4|1940.4|1941.8|1938.8|41
1653559500000|2022-05-26 10:05:00|1943.4|1940.4|1943.9|1940.9|1943.9|1940.9|1942.9|1939.9|37
1653559800000|2022-05-26 10:10:00|1944.6|1941.6|1945.1|1942.1|1945.9|1942.9|1944.1|1941.1|115
1653560100000|2022-05-26 10:15:00|1945.4|1942.4|1944.9|1941.9|1945.4|1942.4|1944.4|1941.4|11
1653560400000|2022-05-26 10:20:00|1944.1|1941.1|1945.4|1942.4|1945.4|1942.4|1944.1|1941.1|15
1653560700000|2022-05-26 10:25:00|1945.1|1942.1|1946.4|1943.4|1946.4|1943.4|1944.9|1941.9|3
1653561000000|2022-05-26 10:30:00|1948.1|1945.1|1946.1|1943.1|1948.1|1945.1|1946.1|1943.1|131
1653561300000|2022-05-26 10:35:00|1947.1|1944.1|1948.4|1945.4|1949.1|1946.1|1947.1|1944.1|104
1653561600000|2022-05-26 10:40:00|1948.1|1945.1|1948.4|1945.4|1949.4|1946.4|1947.9|1944.9|80
1653561900000|2022-05-26 10:45:00|1949.4|1946.4|1952.9|1949.9|1953.9|1950.9|1949.4|1946.4|394
1653562200000|2022-05-26 10:50:00|1953.1|1950.1|1953.9|1950.9|1954.4|1951.4|1953.1|1950.1|59
1653562500000|2022-05-26 10:55:00|1953.6|1950.6|1954.9|1951.9|1954.9|1951.9|1953.6|1950.6|40
1653562800000|2022-05-26 11:00:00|1954.4|1951.4|1954.9|1951.9|1955.1|1952.1|1954.1|1951.1|53
1653563100000|2022-05-26 11:05:00|1954.4|1951.4|1954.1|1951.1|1955.1|1952.1|1953.9|1950.9|128
1653563400000|2022-05-26 11:10:00|1954.6|1951.6|1954.1|1951.1|1954.9|1951.9|1953.9|1950.9|52
1653563700000|2022-05-26 11:15:00|1954.4|1951.4|1954.1|1951.1|1954.9|1951.9|1954.1|1951.1|12
1653564000000|2022-05-26 11:20:00|1953.9|1950.9|1951.9|1948.9|1953.9|1950.9|1951.9|1948.9|62
1653564300000|2022-05-26 11:25:00|1952.1|1949.1|1950.4|1947.4|1953.4|1950.4|1950.4|1947.4|140
1653564600000|2022-05-26 11:30:00|1951.1|1948.1|1953.1|1950.1|1953.4|1950.4|1951.1|1948.1|101
1653564900000|2022-05-26 11:35:00|1952.9|1949.9|1952.6|1949.6|1952.9|1949.9|1952.4|1949.4|71
1653565200000|2022-05-26 11:40:00|1952.4|1949.4|1950.4|1947.4|1952.4|1949.4|1949.4|1946.4|44
1653565500000|2022-05-26 11:45:00|1949.4|1946.4|1948.6|1945.6|1949.4|1946.4|1948.4|1945.4|76
1653565800000|2022-05-26 11:50:00|1948.4|1945.4|1949.4|1946.4|1949.4|1946.4|1948.4|1945.4|18
1653566100000|2022-05-26 11:55:00|1948.4|1945.4|1947.4|1944.4|1948.4|1945.4|1947.4|1944.4|80
1653566400000|2022-05-26 12:00:00|1946.4|1943.4|1946.4|1943.4|1946.6|1943.6|1945.4|1942.4|192
1653566700000|2022-05-26 12:05:00|1945.9|1942.9|1940.9|1937.9|1945.9|1942.9|1940.9|1937.9|282
1653567000000|2022-05-26 12:10:00|1939.9|1936.9|1938.9|1935.9|1939.9|1936.9|1937.9|1934.9|831
1653567300000|2022-05-26 12:15:00|1938.6|1935.6|1939.6|1936.6|1939.9|1936.9|1938.6|1935.6|49
1653567600000|2022-05-26 12:20:00|1940.9|1937.9|1939.6|1936.6|1940.9|1937.9|1938.4|1935.4|129
1653567900000|2022-05-26 12:25:00|1939.4|1936.4|1944.9|1941.9|1944.9|1941.9|1938.9|1935.9|663
1653568200000|2022-05-26 12:30:00|1945.4|1942.4|1947.1|1944.1|1947.4|1944.4|1944.4|1941.4|322
1653568500000|2022-05-26 12:35:00|1946.9|1943.9|1949.9|1946.9|1950.4|1947.4|1946.1|1943.1|171
1653568800000|2022-05-26 12:40:00|1950.4|1947.4|1949.4|1946.4|1951.1|1948.1|1948.4|1945.4|114
1653569100000|2022-05-26 12:45:00|1949.1|1946.1|1947.9|1944.9|1949.4|1946.4|1947.4|1944.4|120
1653569400000|2022-05-26 12:50:00|1947.6|1944.6|1948.1|1945.1|1949.4|1946.4|1947.4|1944.4|180
1653569700000|2022-05-26 12:55:00|1947.9|1944.9|1948.9|1945.9|1948.9|1945.9|1947.4|1944.4|148
1653570000000|2022-05-26 13:00:00|1948.7|1945.7|1950.9|1947.9|1951.1|1948.1|1947.9|1944.9|304
1653570300000|2022-05-26 13:05:00|1949.9|1946.9|1950.9|1947.9|1951.9|1948.9|1949.6|1946.6|175
1653570600000|2022-05-26 13:10:00|1950.1|1947.1|1950.9|1947.9|1951.9|1948.9|1950.1|1947.1|137
1653570900000|2022-05-26 13:15:00|1951.9|1948.9|1952.9|1949.9|1953.9|1950.9|1951.9|1948.9|91
1653571200000|2022-05-26 13:20:00|1953.9|1950.9|1954.2|1951.2|1954.7|1951.7|1951.7|1948.7|1032
1653571500000|2022-05-26 13:25:00|1953.9|1950.9|1953.9|1950.9|1954.2|1951.2|1952.7|1949.7|404
1653571800000|2022-05-26 13:30:00|1954.7|1951.7|1956.2|1953.2|1956.9|1953.9|1953.9|1950.9|496
1653572100000|2022-05-26 13:35:00|1956.9|1953.9|1956.4|1953.4|1956.9|1953.9|1954.9|1951.9|254
1653572400000|2022-05-26 13:40:00|1956.9|1953.9|1955.4|1952.4|1956.9|1953.9|1954.4|1951.4|252
1653572700000|2022-05-26 13:45:00|1955.9|1952.9|1953.4|1950.4|1955.9|1952.9|1952.4|1949.4|718
1653573000000|2022-05-26 13:50:00|1952.9|1949.9|1955.2|1952.2|1955.2|1952.2|1952.9|1949.9|292
1653573300000|2022-05-26 13:55:00|1955.4|1952.4|1960.9|1957.9|1963.9|1960.9|1955.4|1952.4|879
1653573600000|2022-05-26 14:00:00|1960.7|1957.7|1963.9|1960.9|1964.2|1961.2|1958.2|1955.2|426
1653573900000|2022-05-26 14:05:00|1964.2|1961.2|1958.9|1955.9|1966.2|1963.2|1958.9|1955.9|928
1653574200000|2022-05-26 14:10:00|1959.2|1956.2|1966.7|1963.7|1966.9|1963.9|1957.4|1954.4|693
1653574500000|2022-05-26 14:15:00|1966.9|1963.9|1965.9|1962.9|1966.9|1963.9|1963.9|1960.9|200
1653574800000|2022-05-26 14:20:00|1966.4|1963.4|1969.4|1966.4|1969.4|1966.4|1964.9|1961.9|263
1653575100000|2022-05-26 14:25:00|1969.2|1966.2|1962.9|1959.9|1969.2|1966.2|1962.9|1959.9|540
1653575400000|2022-05-26 14:30:00|1963.4|1960.4|1968.9|1965.9|1968.9|1965.9|1961.9|1958.9|270
1653575700000|2022-05-26 14:35:00|1969.7|1966.7|1967.9|1964.9|1970.7|1967.7|1966.9|1963.9|269
1653576000000|2022-05-26 14:40:00|1966.9|1963.9|1962.7|1959.7|1967.2|1964.2|1962.7|1959.7|459
1653576300000|2022-05-26 14:45:00|1962.9|1959.9|1960.9|1957.9|1963.4|1960.4|1959.9|1956.9|365
1653576600000|2022-05-26 14:50:00|1961.4|1958.4|1960.9|1957.9|1961.9|1958.9|1959.4|1956.4|241
1653576900000|2022-05-26 14:55:00|1960.7|1957.7|1962.9|1959.9|1962.9|1959.9|1958.9|1955.9|120
1653577200000|2022-05-26 15:00:00|1961.9|1958.9|1967.9|1964.9|1968.7|1965.7|1961.7|1958.7|717
1653577500000|2022-05-26 15:05:00|1968.2|1965.2|1969.9|1966.9|1970.4|1967.4|1965.9|1962.9|379
1653577800000|2022-05-26 15:10:00|1969.7|1966.7|1966.9|1963.9|1970.4|1967.4|1965.7|1962.7|238
1653578100000|2022-05-26 15:15:00|1965.9|1962.9|1967.9|1964.9|1967.9|1964.9|1964.9|1961.9|124
1653578400000|2022-05-26 15:20:00|1967.7|1964.7|1963.9|1960.9|1967.7|1964.7|1963.9|1960.9|187
1653578700000|2022-05-26 15:25:00|1962.9|1959.9|1962.7|1959.7|1966.9|1963.9|1960.7|1957.7|311
1653579000000|2022-05-26 15:30:00|1962.4|1959.4|1964.9|1961.9|1964.9|1961.9|1961.9|1958.9|158
1653579300000|2022-05-26 15:35:00|1964.7|1961.7|1963.9|1960.9|1964.9|1961.9|1963.9|1960.9|49
1653579600000|2022-05-26 15:40:00|1962.9|1959.9|1964.9|1961.9|1964.9|1961.9|1962.9|1959.9|173
1653579900000|2022-05-26 15:45:00|1964.4|1961.4|1963.9|1960.9|1965.9|1962.9|1963.9|1960.9|113
1653580200000|2022-05-26 15:50:00|1964.9|1961.9|1965.9|1962.9|1965.9|1962.9|1962.9|1959.9|140
1653580500000|2022-05-26 15:55:00|1966.9|1963.9|1965.9|1962.9|1967.4|1964.4|1965.9|1962.9|104
1653580800000|2022-05-26 16:00:00|1965.7|1962.7|1964.9|1961.9|1965.7|1962.7|1964.9|1961.9|115
1653581100000|2022-05-26 16:05:00|1965.9|1962.9|1963.9|1960.9|1965.9|1962.9|1963.9|1960.9|145
1653581400000|2022-05-26 16:10:00|1964.4|1961.4|1961.9|1958.9|1964.9|1961.9|1961.9|1958.9|113
1653581700000|2022-05-26 16:15:00|1962.4|1959.4|1965.7|1962.7|1965.7|1962.7|1962.4|1959.4|418
1653582000000|2022-05-26 16:20:00|1966.4|1963.4|1967.4|1964.4|1967.4|1964.4|1966.4|1963.4|136
1653582300000|2022-05-26 16:25:00|1967.7|1964.7|1967.9|1964.9|1967.9|1964.9|1965.9|1962.9|234
1653582600000|2022-05-26 16:30:00|1967.7|1964.7|1967.4|1964.4|1967.9|1964.9|1966.9|1963.9|148
1653582900000|2022-05-26 16:35:00|1967.7|1964.7|1966.9|1963.9|1967.9|1964.9|1966.9|1963.9|113
1653583200000|2022-05-26 16:40:00|1966.4|1963.4|1966.9|1963.9|1966.9|1963.9|1965.9|1962.9|169
1653583500000|2022-05-26 16:45:00|1966.4|1963.4|1966.9|1963.9|1967.2|1964.2|1964.9|1961.9|184
1653583800000|2022-05-26 16:50:00|1967.4|1964.4|1962.4|1959.4|1967.9|1964.9|1961.7|1958.7|2056
1653584100000|2022-05-26 16:55:00|1961.9|1958.9|1962.7|1959.7|1963.9|1960.9|1960.9|1957.9|1063
1653636600000|2022-05-27 07:30:00|1963.8|1960.8|1964.6|1961.6|1967.6|1964.6|1963.6|1960.6|383
1653636900000|2022-05-27 07:35:00|1963.6|1960.6|1961.8|1958.8|1964.6|1961.6|1961.6|1958.6|117
1653637200000|2022-05-27 07:40:00|1961.6|1958.6|1958.1|1955.1|1961.8|1958.8|1957.3|1954.3|325
1653637500000|2022-05-27 07:45:00|1958.3|1955.3|1961.8|1958.8|1964.9|1961.9|1958.1|1955.1|332
1653637800000|2022-05-27 07:50:00|1961.4|1958.4|1960.8|1957.8|1961.6|1958.6|1960.6|1957.6|26
1653638100000|2022-05-27 07:55:00|1961.1|1958.1|1961.8|1958.8|1961.8|1958.8|1960.8|1957.8|23
1653638400000|2022-05-27 08:00:00|1962.1|1959.1|1963.8|1960.8|1964.3|1961.3|1962.1|1959.1|31
1653638700000|2022-05-27 08:05:00|1963.6|1960.6|1964.1|1961.1|1964.1|1961.1|1963.6|1960.6|8
1653639000000|2022-05-27 08:10:00|1964.4|1961.4|1964.1|1961.1|1964.9|1961.9|1964.1|1961.1|21
1653639300000|2022-05-27 08:15:00|1963.9|1960.9|1962.1|1959.1|1964.1|1961.1|1962.1|1959.1|23
1653639600000|2022-05-27 08:20:00|1962.6|1959.6|1963.1|1960.1|1963.6|1960.6|1962.6|1959.6|35
1653639900000|2022-05-27 08:25:00|1962.9|1959.9|1962.9|1959.9|1963.9|1960.9|1962.1|1959.1|35
1653640200000|2022-05-27 08:30:00|1963.1|1960.1|1970.6|1967.6|1971.8|1968.8|1963.1|1960.1|681
1653640500000|2022-05-27 08:35:00|1970.8|1967.8|1966.6|1963.6|1971.1|1968.1|1966.6|1963.6|227
1653640800000|2022-05-27 08:40:00|1966.8|1963.8|1967.3|1964.3|1967.3|1964.3|1964.6|1961.6|53
1653641100000|2022-05-27 08:45:00|1967.4|1964.4|1966.4|1963.4|1968.4|1965.4|1966.1|1963.1|95
1653641400000|2022-05-27 08:50:00|1966.1|1963.1|1971.6|1968.6|1972.4|1969.4|1966.1|1963.1|247
1653641700000|2022-05-27 08:55:00|1971.4|1968.4|1970.6|1967.6|1971.4|1968.4|1969.6|1966.6|32
1653642000000|2022-05-27 09:00:00|1969.9|1966.9|1970.6|1967.6|1970.9|1967.9|1969.6|1966.6|44
1653642300000|2022-05-27 09:05:00|1970.9|1967.9|1972.6|1969.6|1973.6|1970.6|1970.9|1967.9|209
1653642600000|2022-05-27 09:10:00|1972.4|1969.4|1972.6|1969.6|1972.9|1969.9|1970.6|1967.6|96
1653642900000|2022-05-27 09:15:00|1972.9|1969.9|1972.6|1969.6|1974.1|1971.1|1972.6|1969.6|208
1653643200000|2022-05-27 09:20:00|1971.6|1968.6|1972.1|1969.1|1972.1|1969.1|1970.6|1967.6|75
1653643500000|2022-05-27 09:25:00|1971.9|1968.9|1971.9|1968.9|1972.1|1969.1|1971.9|1968.9|3
1653643800000|2022-05-27 09:30:00|1972.6|1969.6|1972.6|1969.6|1972.9|1969.9|1972.6|1969.6|338
1653644100000|2022-05-27 09:35:00|1972.9|1969.9|1971.9|1968.9|1972.9|1969.9|1971.6|1968.6|32
1653644400000|2022-05-27 09:40:00|1972.4|1969.4|1972.6|1969.6|1973.6|1970.6|1971.6|1968.6|75
1653644700000|2022-05-27 09:45:00|1972.9|1969.9|1972.6|1969.6|1973.1|1970.1|1972.6|1969.6|15
1653645000000|2022-05-27 09:50:00|1973.1|1970.1|1977.1|1974.1|1978.1|1975.1|1973.1|1970.1|972
1653645300000|2022-05-27 09:55:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1976.1|1973.1|35
1653645600000|2022-05-27 10:00:00|1977.6|1974.6|1977.1|1974.1|1978.1|1975.1|1977.1|1974.1|110
1653645900000|2022-05-27 10:05:00|1976.9|1973.9|1974.9|1971.9|1976.9|1973.9|1974.9|1971.9|89
1653646200000|2022-05-27 10:10:00|1975.1|1972.1|1974.9|1971.9|1975.1|1972.1|1974.9|1971.9|19
1653646500000|2022-05-27 10:15:00|1975.1|1972.1|1977.9|1974.9|1977.9|1974.9|1973.9|1970.9|113
1653646800000|2022-05-27 10:20:00|1977.6|1974.6|1980.6|1977.6|1980.6|1977.6|1977.1|1974.1|201
1653647100000|2022-05-27 10:25:00|1979.6|1976.6|1975.9|1972.9|1979.9|1976.9|1975.4|1972.4|175
1653647400000|2022-05-27 10:30:00|1976.1|1973.1|1977.1|1974.1|1977.1|1974.1|1974.1|1971.1|136
1653647700000|2022-05-27 10:35:00|1975.9|1972.9|1975.9|1972.9|1976.1|1973.1|1974.6|1971.6|51
1653648000000|2022-05-27 10:40:00|1975.6|1972.6|1976.6|1973.6|1976.9|1973.9|1974.9|1971.9|40
1653648300000|2022-05-27 10:45:00|1976.9|1973.9|1976.9|1973.9|1977.6|1974.6|1976.1|1973.1|33
1653648600000|2022-05-27 10:50:00|1976.6|1973.6|1977.1|1974.1|1978.1|1975.1|1976.6|1973.6|13
1653648900000|2022-05-27 10:55:00|1977.4|1974.4|1976.6|1973.6|1977.9|1974.9|1976.6|1973.6|48
1653649200000|2022-05-27 11:00:00|1975.6|1972.6|1974.4|1971.4|1975.6|1972.6|1974.4|1971.4|168
1653649500000|2022-05-27 11:05:00|1974.6|1971.6|1974.6|1971.6|1975.6|1972.6|1974.6|1971.6|42
1653649800000|2022-05-27 11:10:00|1974.9|1971.9|1974.9|1971.9|1975.6|1972.6|1974.6|1971.6|28
1653650100000|2022-05-27 11:15:00|1974.6|1971.6|1976.6|1973.6|1976.6|1973.6|1974.4|1971.4|58
1653650400000|2022-05-27 11:20:00|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|1976.4|1973.4|28
1653650700000|2022-05-27 11:25:00|1976.6|1973.6|1974.4|1971.4|1976.6|1973.6|1974.1|1971.1|9
1653651000000|2022-05-27 11:30:00|1974.6|1971.6|1975.4|1972.4|1975.4|1972.4|1974.4|1971.4|24
1653651300000|2022-05-27 11:35:00|||||||||1
1653651600000|2022-05-27 11:40:00|1975.1|1972.1|1972.6|1969.6|1975.1|1972.1|1972.6|1969.6|17
1653651900000|2022-05-27 11:45:00|1972.4|1969.4|1971.4|1968.4|1972.4|1969.4|1970.9|1967.9|20
1653652200000|2022-05-27 11:50:00|1970.6|1967.6|1972.1|1969.1|1972.6|1969.6|1970.4|1967.4|31
1653652500000|2022-05-27 11:55:00|1972.4|1969.4|1971.6|1968.6|1972.4|1969.4|1971.6|1968.6|15
1653652800000|2022-05-27 12:00:00|1972.6|1969.6|1974.6|1971.6|1975.6|1972.6|1971.6|1968.6|153
1653653100000|2022-05-27 12:05:00|1974.1|1971.1|1974.4|1971.4|1974.6|1971.6|1972.6|1969.6|112
1653653400000|2022-05-27 12:10:00|1974.6|1971.6|1967.1|1964.1|1974.9|1971.9|1966.4|1963.4|477
1653653700000|2022-05-27 12:15:00|1966.1|1963.1|1968.1|1965.1|1968.1|1965.1|1965.4|1962.4|96
1653654000000|2022-05-27 12:20:00|1967.1|1964.1|1968.1|1965.1|1968.1|1965.1|1967.1|1964.1|95
1653654300000|2022-05-27 12:25:00|1967.1|1964.1|1966.1|1963.1|1967.1|1964.1|1966.1|1963.1|55
1653654600000|2022-05-27 12:30:00|1965.1|1962.1|1963.1|1960.1|1965.4|1962.4|1963.1|1960.1|101
1653654900000|2022-05-27 12:35:00|1962.6|1959.6|1961.9|1958.9|1962.6|1959.6|1960.4|1957.4|217
1653655200000|2022-05-27 12:40:00|1961.4|1958.4|1962.1|1959.1|1962.1|1959.1|1960.1|1957.1|70
1653655500000|2022-05-27 12:45:00|1961.4|1958.4|1959.4|1956.4|1961.4|1958.4|1957.9|1954.9|276
1653655800000|2022-05-27 12:50:00|1960.1|1957.1|1959.4|1956.4|1960.1|1957.1|1958.6|1955.6|146
1653656100000|2022-05-27 12:55:00|1959.1|1956.1|1959.9|1956.9|1960.1|1957.1|1959.1|1956.1|52
1653656400000|2022-05-27 13:00:00|1959.4|1956.4|1961.4|1958.4|1963.1|1960.1|1959.4|1956.4|136
1653656700000|2022-05-27 13:05:00|1961.6|1958.6|1962.4|1959.4|1963.1|1960.1|1961.4|1958.4|87
1653657000000|2022-05-27 13:10:00|1962.1|1959.1|1961.6|1958.6|1962.1|1959.1|1960.6|1957.6|42
1653657300000|2022-05-27 13:15:00|1961.4|1958.4|1959.4|1956.4|1961.6|1958.6|1959.4|1956.4|154
1653657600000|2022-05-27 13:20:00|1958.6|1955.6|1956.4|1953.4|1958.6|1955.6|1956.1|1953.1|210
1653657900000|2022-05-27 13:25:00|1956.7|1953.7|1954.7|1951.7|1956.7|1953.7|1952.7|1949.7|248
1653658200000|2022-05-27 13:30:00|1954.4|1951.4|1957.9|1954.9|1959.6|1956.6|1953.9|1950.9|467
1653658500000|2022-05-27 13:35:00|1958.1|1955.1|1960.1|1957.1|1961.6|1958.6|1957.9|1954.9|126
1653658800000|2022-05-27 13:40:00|1959.9|1956.9|1961.9|1958.9|1962.9|1959.9|1958.6|1955.6|135
1653659100000|2022-05-27 13:45:00|1962.4|1959.4|1964.6|1961.6|1966.6|1963.6|1961.6|1958.6|198
1653659400000|2022-05-27 13:50:00|1965.1|1962.1|1961.6|1958.6|1966.1|1963.1|1961.6|1958.6|84
1653659700000|2022-05-27 13:55:00|1961.4|1958.4|1961.4|1958.4|1963.6|1960.6|1960.9|1957.9|132
1653660000000|2022-05-27 14:00:00|1961.1|1958.1|1957.1|1954.1|1961.4|1958.4|1957.1|1954.1|255
1653660300000|2022-05-27 14:05:00|1956.6|1953.6|1957.1|1954.1|1957.1|1954.1|1956.6|1953.6|116
1653660600000|2022-05-27 14:10:00|1957.6|1954.6|1958.9|1955.9|1960.6|1957.6|1957.6|1954.6|164
1653660900000|2022-05-27 14:15:00|1959.6|1956.6|1960.6|1957.6|1960.6|1957.6|1958.1|1955.1|146
1653661200000|2022-05-27 14:20:00|1960.9|1957.9|1961.6|1958.6|1961.6|1958.6|1960.6|1957.6|51
1653661500000|2022-05-27 14:25:00|1961.2|1958.2|1961.9|1958.9|1963.2|1960.2|1959.9|1956.9|213
1653661800000|2022-05-27 14:30:00|1962.1|1959.1|1960.9|1957.9|1962.2|1959.2|1960.2|1957.2|71
1653662100000|2022-05-27 14:35:00|1961.2|1958.2|1959.2|1956.2|1962.2|1959.2|1958.9|1955.9|94
1653662400000|2022-05-27 14:40:00|1958.2|1955.2|1961.4|1958.4|1963.2|1960.2|1956.7|1953.7|471
1653662700000|2022-05-27 14:45:00|1962.2|1959.2|1961.4|1958.4|1962.2|1959.2|1961.2|1958.2|66
1653663000000|2022-05-27 14:50:00|1961.2|1958.2|1954.7|1951.7|1961.2|1958.2|1954.7|1951.7|253
1653663300000|2022-05-27 14:55:00|1954.2|1951.2|1952.7|1949.7|1956.4|1953.4|1952.7|1949.7|433
1653663600000|2022-05-27 15:00:00|1953.7|1950.7|1949.4|1946.4|1953.7|1950.7|1948.7|1945.7|478
1653663900000|2022-05-27 15:05:00|1950.2|1947.2|1953.4|1950.4|1953.7|1950.7|1949.4|1946.4|271
1653664200000|2022-05-27 15:10:00|1953.7|1950.7|1956.2|1953.2|1956.4|1953.4|1953.4|1950.4|389
1653664500000|2022-05-27 15:15:00|1957.2|1954.2|1956.9|1953.9|1958.2|1955.2|1956.2|1953.2|480
1653664800000|2022-05-27 15:20:00|1956.6|1953.6|1959.2|1956.2|1959.2|1956.2|1956.2|1953.2|136
1653665100000|2022-05-27 15:25:00|1959.4|1956.4|1959.2|1956.2|1961.4|1958.4|1958.9|1955.9|224
1653665400000|2022-05-27 15:30:00|1960.2|1957.2|1960.2|1957.2|1960.2|1957.2|1959.2|1956.2|60
1653665700000|2022-05-27 15:35:00|1959.9|1956.9|1959.2|1956.2|1960.2|1957.2|1959.2|1956.2|125
1653666000000|2022-05-27 15:40:00|1959.4|1956.4|1960.2|1957.2|1960.2|1957.2|1959.2|1956.2|58
1653666300000|2022-05-27 15:45:00|1959.2|1956.2|1961.2|1958.2|1961.2|1958.2|1959.2|1956.2|73
1653666600000|2022-05-27 15:50:00|1960.2|1957.2|1962.7|1959.7|1962.7|1959.7|1960.2|1957.2|1046
1653666900000|2022-05-27 15:55:00|1963.1|1960.1|1963.9|1960.9|1964.4|1961.4|1961.7|1958.7|358
1653667200000|2022-05-27 16:00:00|1963.7|1960.7|1966.7|1963.7|1966.7|1963.7|1962.7|1959.7|453
1653667500000|2022-05-27 16:05:00|1967.1|1964.1|1966.7|1963.7|1967.4|1964.4|1966.7|1963.7|125
1653667800000|2022-05-27 16:10:00|1967.7|1964.7|1969.7|1966.7|1970.7|1967.7|1966.7|1963.7|218
1653668100000|2022-05-27 16:15:00|1969.9|1966.9|1970.7|1967.7|1971.7|1968.7|1969.7|1966.7|324
1653668400000|2022-05-27 16:20:00|1971.1|1968.1|1971.7|1968.7|1971.7|1968.7|1970.7|1967.7|370
1653668700000|2022-05-27 16:25:00|1969.7|1966.7|1972.7|1969.7|1972.7|1969.7|1969.7|1966.7|186
1653669000000|2022-05-27 16:30:00|1973.1|1970.1|1969.9|1966.9|1973.1|1970.1|1969.2|1966.2|201
1653669300000|2022-05-27 16:35:00|1969.7|1966.7|1971.1|1968.1|1971.1|1968.1|1969.1|1966.1|42
1653669600000|2022-05-27 16:40:00|1970.6|1967.6|1968.9|1965.9|1970.6|1967.6|1968.7|1965.7|94
1653669900000|2022-05-27 16:45:00|1969.1|1966.1|1970.7|1967.7|1971.7|1968.7|1968.7|1965.7|248
1653670200000|2022-05-27 16:50:00|1970.4|1967.4|1971.2|1968.2|1971.7|1968.7|1968.7|1965.7|1427
1653670500000|2022-05-27 16:55:00|1971.4|1968.4|1972.7|1969.7|1972.9|1969.9|1970.2|1967.2|580
1653982200000|2022-05-31 07:30:00|1993.1|1990.1|1997.1|1994.1|1998.4|1995.4|1992.8|1989.8|1068
1653982500000|2022-05-31 07:35:00|1997.4|1994.4|1996.8|1993.8|2000.1|1997.1|1996.8|1993.8|258
1653982800000|2022-05-31 07:40:00|1997.1|1994.1|1996.6|1993.6|1997.8|1994.8|1995.1|1992.1|265
1653983100000|2022-05-31 07:45:00|1996.8|1993.8|1994.1|1991.1|1997.8|1994.8|1994.1|1991.1|225
1653983400000|2022-05-31 07:50:00|1994.4|1991.4|1995.4|1992.4|1996.4|1993.4|1994.4|1991.4|155
1653983700000|2022-05-31 07:55:00|1995.9|1992.9|1994.4|1991.4|1996.4|1993.4|1994.4|1991.4|211
1653984000000|2022-05-31 08:00:00|1995.1|1992.1|1995|1992|1995.4|1992.4|1994|1991|1028
1653984300000|2022-05-31 08:05:00|1994.5|1991.5|1997|1994|1997|1994|1994.5|1991.5|143
1653984600000|2022-05-31 08:10:00|1996.7|1993.7|1996|1993|1997|1994|1996|1993|88
1653984900000|2022-05-31 08:15:00|1995.3|1992.3|1994|1991|1996|1993|1994|1991|42
1653985200000|2022-05-31 08:20:00|1993|1990|1991.7|1988.7|1994.4|1991.4|1991.7|1988.7|817
1653985500000|2022-05-31 08:25:00|1992|1989|1991.7|1988.7|1992|1989|1991.7|1988.7|22
1653985800000|2022-05-31 08:30:00|1991.4|1988.4|1992|1989|1992|1989|1990.4|1987.4|107
1653986100000|2022-05-31 08:35:00|1991.7|1988.7|1989|1986|1993|1990|1989|1986|129
1653986400000|2022-05-31 08:40:00|1989.6|1986.6|1990.3|1987.3|1991.3|1988.3|1989.6|1986.6|121
1653986700000|2022-05-31 08:45:00|1990|1987|1990.3|1987.3|1990.3|1987.3|1990|1987|41
1653987000000|2022-05-31 08:50:00|1990|1987|1991.7|1988.7|1992|1989|1990|1987|41
1653987300000|2022-05-31 08:55:00|1991.4|1988.4|1991|1988|1991.4|1988.4|1990.7|1987.7|49
1653987600000|2022-05-31 09:00:00|1990.7|1987.7|1990.7|1987.7|1991|1988|1989.7|1986.7|123
1653987900000|2022-05-31 09:05:00|1991|1988|1990|1987|1991|1988|1990|1987|39
1653988200000|2022-05-31 09:10:00|1989.7|1986.7|1989.7|1986.7|1990|1987|1989.7|1986.7|33
1653988500000|2022-05-31 09:15:00|||||||||3
1653988800000|2022-05-31 09:20:00|1990|1987|1991|1988|1991|1988|1990|1987|18
1653989100000|2022-05-31 09:25:00|1991.4|1988.4|1991|1988|1992|1989|1989.7|1986.7|63
1653989400000|2022-05-31 09:30:00|1991.2|1988.2|1991|1988|1991.5|1988.5|1991|1988|12
1653989700000|2022-05-31 09:35:00|1991.7|1988.7|1991|1988|1992|1989|1990|1987|50
1653990000000|2022-05-31 09:40:00|1990.7|1987.7|1991.7|1988.7|1992|1989|1990.7|1987.7|19
1653990300000|2022-05-31 09:45:00|1992|1989|1991|1988|1992|1989|1991|1988|35
1653990600000|2022-05-31 09:50:00|1990|1987|1990.7|1987.7|1990.7|1987.7|1990|1987|48
1653990900000|2022-05-31 09:55:00|1991.7|1988.7|1991.7|1988.7|1992|1989|1991.7|1988.7|32
1653991200000|2022-05-31 10:00:00|1991|1988|1991|1988|1991|1988|1990|1987|54
1653991500000|2022-05-31 10:05:00|1991.2|1988.2|1985.3|1982.3|1991.2|1988.2|1985.3|1982.3|572
1653991800000|2022-05-31 10:10:00|1985|1982|1985|1982|1986.7|1983.7|1984|1981|242
1653992100000|2022-05-31 10:15:00|1984.7|1981.7|1984|1981|1985|1982|1984|1981|59
1653992400000|2022-05-31 10:20:00|1984.2|1981.2|1984|1981|1984.2|1981.2|1984|1981|71
1653992700000|2022-05-31 10:25:00|1984.4|1981.4|1984.4|1981.4|1984.4|1981.4|1984.2|1981.2|31
1653993000000|2022-05-31 10:30:00|1984|1981|1985|1982|1985|1982|1984|1981|24
1653993300000|2022-05-31 10:35:00|||||||||20
1653993600000|2022-05-31 10:40:00|||||||||15
1653993900000|2022-05-31 10:45:00|||||||||12
1653994200000|2022-05-31 10:50:00|1985.4|1982.4|1983|1980|1985.4|1982.4|1983|1980|27
1653994500000|2022-05-31 10:55:00|1985|1982|1985|1982|1985.7|1982.7|1985|1982|57
1653994800000|2022-05-31 11:00:00|1985.4|1982.4|1982.7|1979.7|1986|1983|1982.4|1979.4|138
1653995100000|2022-05-31 11:05:00|1983|1980|1983.7|1980.7|1984.4|1981.4|1983|1980|40
1653995400000|2022-05-31 11:10:00|1983.2|1980.2|1981.7|1978.7|1983.5|1980.5|1980.5|1977.5|148
1653995700000|2022-05-31 11:15:00|1982|1979|1979.7|1976.7|1982.5|1979.5|1979|1976|224
1653996000000|2022-05-31 11:20:00|1980|1977|1980|1977|1980.7|1977.7|1980|1977|75
1653996300000|2022-05-31 11:25:00|1980.7|1977.7|1982|1979|1983|1980|1980.7|1977.7|80
1653996600000|2022-05-31 11:30:00|1981.5|1978.5|1979.5|1976.5|1981.5|1978.5|1979.5|1976.5|79
1653996900000|2022-05-31 11:35:00|1979|1976|1979|1976|1979.2|1976.2|1978|1975|19
1653997200000|2022-05-31 11:40:00|1978.7|1975.7|1978.2|1975.2|1980|1977|1977.7|1974.7|85
1653997500000|2022-05-31 11:45:00|1978.5|1975.5|1981|1978|1981|1978|1977|1974|189
1653997800000|2022-05-31 11:50:00|1981.5|1978.5|1980.7|1977.7|1981.7|1978.7|1979.7|1976.7|91
1653998100000|2022-05-31 11:55:00|1980.5|1977.5|1982|1979|1983.5|1980.5|1979.7|1976.7|161
1653998400000|2022-05-31 12:00:00|1981.3|1978.3|1975|1972|1981.3|1978.3|1974|1971|166
1653998700000|2022-05-31 12:05:00|1975.3|1972.3|1978|1975|1978.5|1975.5|1974|1971|220
1653999000000|2022-05-31 12:10:00|1977.6|1974.6|1970.7|1967.7|1977.6|1974.6|1970.7|1967.7|293
1653999300000|2022-05-31 12:15:00|1971|1968|1970|1967|1971|1968|1969.6|1966.6|173
1653999600000|2022-05-31 12:20:00|1969.7|1966.7|1969.7|1966.7|1973.2|1970.2|1969.7|1966.7|93
1653999900000|2022-05-31 12:25:00|1969.5|1966.5|1963.6|1960.6|1970|1967|1962.8|1959.8|532
1654000200000|2022-05-31 12:30:00|1963.3|1960.3|1962.6|1959.6|1965.6|1962.6|1960.8|1957.8|301
1654000500000|2022-05-31 12:35:00|1961.3|1958.3|1959.3|1956.3|1962|1959|1959.3|1956.3|209
1654000800000|2022-05-31 12:40:00|1958.6|1955.6|1958.3|1955.3|1961|1958|1958|1955|319
1654001100000|2022-05-31 12:45:00|1958|1955|1960|1957|1961|1958|1956.8|1953.8|226
1654001400000|2022-05-31 12:50:00|1959.6|1956.6|1960.3|1957.3|1962.3|1959.3|1959.3|1956.3|144
1654001700000|2022-05-31 12:55:00|1960.5|1957.5|1961.5|1958.5|1961.8|1958.8|1958.3|1955.3|173
1654002000000|2022-05-31 13:00:00|1961.3|1958.3|1963.8|1960.8|1965.3|1962.3|1960.5|1957.5|315
1654002300000|2022-05-31 13:05:00|1963.5|1960.5|1965.5|1962.5|1966.5|1963.5|1963.5|1960.5|223
1654002600000|2022-05-31 13:10:00|1965|1962|1966.8|1963.8|1967|1964|1964.3|1961.3|112
1654002900000|2022-05-31 13:15:00|1966.5|1963.5|1967.5|1964.5|1968.5|1965.5|1966.5|1963.5|124
1654003200000|2022-05-31 13:20:00|1968|1965|1967.8|1964.8|1968.5|1965.5|1967.8|1964.8|66
1654003500000|2022-05-31 13:25:00|1967.3|1964.3|1967|1964|1971|1968|1965|1962|483
1654003800000|2022-05-31 13:30:00|1967.8|1964.8|1969|1966|1969|1966|1967.8|1964.8|172
1654004100000|2022-05-31 13:35:00|1969.5|1966.5|1970|1967|1972|1969|1969|1966|343
1654004400000|2022-05-31 13:40:00|1969|1966|1967|1964|1969|1966|1965.8|1962.8|232
1654004700000|2022-05-31 13:45:00|1967.3|1964.3|1966.3|1963.3|1969|1966|1966|1963|433
1654005000000|2022-05-31 13:50:00|1966|1963|1966.3|1963.3|1967|1964|1965|1962|250
1654005300000|2022-05-31 13:55:00|1966|1963|1967.3|1964.3|1967.3|1964.3|1964.8|1961.8|142
1654005600000|2022-05-31 14:00:00|1966.9|1963.9|1965.1|1962.1|1967.6|1964.6|1964.5|1961.5|428
1654005900000|2022-05-31 14:05:00|1964.6|1961.6|1966.1|1963.1|1966.1|1963.1|1962.1|1959.1|489
1654006200000|2022-05-31 14:10:00|1967.1|1964.1|1967.1|1964.1|1968.1|1965.1|1965.8|1962.8|354
1654006500000|2022-05-31 14:15:00|1967.6|1964.6|1968.6|1965.6|1970.1|1967.1|1967.3|1964.3|236
1654006800000|2022-05-31 14:20:00|1968.3|1965.3|1965.6|1962.6|1968.3|1965.3|1965.6|1962.6|171
1654007100000|2022-05-31 14:25:00|1966.1|1963.1|1967.6|1964.6|1970.3|1967.3|1964.6|1961.6|527
1654007400000|2022-05-31 14:30:00|1968.1|1965.1|1966.1|1963.1|1969.6|1966.6|1966.1|1963.1|221
1654007700000|2022-05-31 14:35:00|1965.6|1962.6|1966.1|1963.1|1967.6|1964.6|1964.6|1961.6|472
1654008000000|2022-05-31 14:40:00|1965.6|1962.6|1965.6|1962.6|1965.6|1962.6|1963.6|1960.6|421
1654008300000|2022-05-31 14:45:00|1965.3|1962.3|1965.6|1962.6|1967.6|1964.6|1964.6|1961.6|312
1654008600000|2022-05-31 14:50:00|1965.2|1962.2|1964.6|1961.6|1967.1|1964.1|1964.3|1961.3|389
1654008900000|2022-05-31 14:55:00|1963.6|1960.6|1960.2|1957.2|1963.6|1960.6|1959.2|1956.2|2035
1654009200000|2022-05-31 15:00:00|1959.9|1956.9|1957.2|1954.2|1960.9|1957.9|1955.2|1952.2|980
1654009500000|2022-05-31 15:05:00|1956.6|1953.6|1953.2|1950.2|1957.6|1954.6|1953.2|1950.2|475
1654009800000|2022-05-31 15:10:00|1953.6|1950.6|1955.6|1952.6|1955.6|1952.6|1952.6|1949.6|432
1654010100000|2022-05-31 15:15:00|1955.2|1952.2|1953.6|1950.6|1957.6|1954.6|1953.6|1950.6|387
1654010400000|2022-05-31 15:20:00|1954.2|1951.2|1953.6|1950.6|1955.6|1952.6|1953.6|1950.6|403
1654010700000|2022-05-31 15:25:00|1954.2|1951.2|1952.9|1949.9|1956.9|1953.9|1951.2|1948.2|608
1654011000000|2022-05-31 15:30:00|1952.6|1949.6|1951.2|1948.2|1953.9|1950.9|1951.2|1948.2|408
1654011300000|2022-05-31 15:35:00|1951.9|1948.9|1953.2|1950.2|1956.2|1953.2|1951.9|1948.9|332
1654011600000|2022-05-31 15:40:00|1953.6|1950.6|1953.2|1950.2|1954.6|1951.6|1952.2|1949.2|251
1654011900000|2022-05-31 15:45:00|1954.2|1951.2|1953.2|1950.2|1954.2|1951.2|1953.2|1950.2|176
1654012200000|2022-05-31 15:50:00|1952.2|1949.2|1946.8|1943.8|1953.2|1950.2|1945.2|1942.2|1113
1654012500000|2022-05-31 15:55:00|1946.5|1943.5|1948.5|1945.5|1948.8|1945.8|1945.8|1942.8|370
1654012800000|2022-05-31 16:00:00|1948.1|1945.1|1946.8|1943.8|1948.8|1945.8|1946.8|1943.8|679
1654013100000|2022-05-31 16:05:00|1946.4|1943.4|1944.8|1941.8|1946.4|1943.4|1944.8|1941.8|398
1654013400000|2022-05-31 16:10:00|1945.8|1942.8|1948.8|1945.8|1951.2|1948.2|1945.8|1942.8|608
1654013700000|2022-05-31 16:15:00|1949.2|1946.2|1950.8|1947.8|1952.8|1949.8|1948.8|1945.8|493
1654014000000|2022-05-31 16:20:00|1949.8|1946.8|1948.8|1945.8|1951.2|1948.2|1947.8|1944.8|287
1654014300000|2022-05-31 16:25:00|1947.8|1944.8|1947.4|1944.4|1949.5|1946.5|1947.4|1944.4|877
1654014600000|2022-05-31 16:30:00|1948.4|1945.4|1948.4|1945.4|1948.8|1945.8|1947.4|1944.4|376
1654014900000|2022-05-31 16:35:00|1949.1|1946.1|1948.4|1945.4|1949.8|1946.8|1948.4|1945.4|290
1654015200000|2022-05-31 16:40:00|1949.4|1946.4|1950.4|1947.4|1950.4|1947.4|1948.1|1945.1|380
1654015500000|2022-05-31 16:45:00|1949.4|1946.4|1948.4|1945.4|1950.4|1947.4|1948.4|1945.4|2223
1654015800000|2022-05-31 16:50:00|1949.4|1946.4|1951.4|1948.4|1955.8|1952.8|1949.4|1946.4|3080
1654016100000|2022-05-31 16:55:00|1951.8|1948.8|1951.1|1948.1|1952.1|1949.1|1950.1|1947.1|627
1654068600000|2022-06-01 07:30:00|1954|1951|1947.4|1944.4|1954.3|1951.3|1946.7|1943.7|790
1654068900000|2022-06-01 07:35:00|1947.7|1944.7|1949|1946|1949|1946|1947|1944|113
1654069200000|2022-06-01 07:40:00|1948.6|1945.6|1949|1946|1950|1947|1948|1945|85
1654069500000|2022-06-01 07:45:00|1949.5|1946.5|1951.5|1948.5|1952|1949|1949|1946|223
1654069800000|2022-06-01 07:50:00|1951.7|1948.7|1953|1950|1954|1951|1951.7|1948.7|64
1654070100000|2022-06-01 07:55:00|1952.7|1949.7|1954.7|1951.7|1955.2|1952.2|1952|1949|124
1654070400000|2022-06-01 08:00:00|1954.4|1951.4|1954|1951|1955.2|1952.2|1954|1951|73
1654070700000|2022-06-01 08:05:00|1953|1950|1952.7|1949.7|1954.7|1951.7|1952|1949|159
1654071000000|2022-06-01 08:10:00|1952.5|1949.5|1954|1951|1954|1951|1952|1949|49
1654071300000|2022-06-01 08:15:00|1955|1952|1955|1952|1957|1954|1954|1951|135
1654071600000|2022-06-01 08:20:00|1955.4|1952.4|1957|1954|1957|1954|1955.4|1952.4|45
1654071900000|2022-06-01 08:25:00|1956.4|1953.4|1950.3|1947.3|1956.4|1953.4|1950|1947|283
1654072200000|2022-06-01 08:30:00|1950|1947|1949.6|1946.6|1951|1948|1948.6|1945.6|147
1654072500000|2022-06-01 08:35:00|1949.9|1946.9|1950.3|1947.3|1950.8|1947.8|1949.9|1946.9|38
1654072800000|2022-06-01 08:40:00|1950|1947|1952.3|1949.3|1952.3|1949.3|1950|1947|10
1654073100000|2022-06-01 08:45:00|1952|1949|1952.3|1949.3|1952.6|1949.6|1952|1949|36
1654073400000|2022-06-01 08:50:00|1952|1949|1951.3|1948.3|1952|1949|1951|1948|17
1654073700000|2022-06-01 08:55:00|1951|1948|1950.6|1947.6|1951|1948|1950.3|1947.3|39
1654074000000|2022-06-01 09:00:00|1950.3|1947.3|1949.6|1946.6|1950.3|1947.3|1949.6|1946.6|98
1654074300000|2022-06-01 09:05:00|1949.2|1946.2|1947.6|1944.6|1949.2|1946.2|1947.6|1944.6|78
1654074600000|2022-06-01 09:10:00|1946|1943|1946.6|1943.6|1947|1944|1945.6|1942.6|171
1654074900000|2022-06-01 09:15:00|1947|1944|1948|1945|1948|1945|1947|1944|55
1654075200000|2022-06-01 09:20:00|1949|1946|1949|1946|1949|1946|1949|1946|46
1654075500000|2022-06-01 09:25:00|1949.3|1946.3|1949|1946|1949.6|1946.6|1948.3|1945.3|48
1654075800000|2022-06-01 09:30:00|1948.8|1945.8|1947|1944|1949|1946|1947|1944|40
1654076100000|2022-06-01 09:35:00|1946.3|1943.3|1944.6|1941.6|1946.5|1943.5|1944.6|1941.6|146
1654076400000|2022-06-01 09:40:00|1945.3|1942.3|1946|1943|1946|1943|1945.3|1942.3|58
1654076700000|2022-06-01 09:45:00|1945.6|1942.6|1946.3|1943.3|1946.3|1943.3|1945.6|1942.6|27
1654077000000|2022-06-01 09:50:00|1946.6|1943.6|1947.3|1944.3|1947.6|1944.6|1946.6|1943.6|51
1654077300000|2022-06-01 09:55:00|1947.6|1944.6|1948|1945|1948|1945|1947.6|1944.6|16
1654077600000|2022-06-01 10:00:00|1948.3|1945.3|1947|1944|1948.3|1945.3|1946.6|1943.6|437
1654077900000|2022-06-01 10:05:00|1946.8|1943.8|1946.3|1943.3|1947.6|1944.6|1946|1943|235
1654078200000|2022-06-01 10:10:00|1947|1944|1946.6|1943.6|1948|1945|1946.6|1943.6|81
1654078500000|2022-06-01 10:15:00|1946|1943|1947|1944|1948|1945|1946|1943|74
1654078800000|2022-06-01 10:20:00|1945.3|1942.3|1945.6|1942.6|1946.6|1943.6|1945|1942|102
1654079100000|2022-06-01 10:25:00|1945.3|1942.3|1940.6|1937.6|1945.3|1942.3|1939.6|1936.6|425
1654079400000|2022-06-01 10:30:00|1941.6|1938.6|1942.3|1939.3|1942.6|1939.6|1940.6|1937.6|127
1654079700000|2022-06-01 10:35:00|1942.6|1939.6|1943.3|1940.3|1943.6|1940.6|1942.3|1939.3|46
1654080000000|2022-06-01 10:40:00|1943.6|1940.6|1942.3|1939.3|1943.6|1940.6|1941.6|1938.6|26
1654080300000|2022-06-01 10:45:00|1942.6|1939.6|1943.6|1940.6|1945.3|1942.3|1942.6|1939.6|126
1654080600000|2022-06-01 10:50:00|1943.3|1940.3|1944.3|1941.3|1945.6|1942.6|1942.6|1939.6|60
1654080900000|2022-06-01 10:55:00|1944.1|1941.1|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|19
1654081200000|2022-06-01 11:00:00|1943.6|1940.6|1950|1947|1950|1947|1943.3|1940.3|279
1654081500000|2022-06-01 11:05:00|1948.3|1945.3|1947.3|1944.3|1949|1946|1947.3|1944.3|156
1654081800000|2022-06-01 11:10:00|1947|1944|1948|1945|1949.2|1946.2|1947|1944|375
1654082100000|2022-06-01 11:15:00|1947.7|1944.7|1948|1945|1948|1945|1946.7|1943.7|44
1654082400000|2022-06-01 11:20:00|1947.7|1944.7|1949.7|1946.7|1949.7|1946.7|1947|1944|88
1654082700000|2022-06-01 11:25:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1949.2|1946.2|103
1654083000000|2022-06-01 11:30:00|1949.4|1946.4|1947|1944|1949.7|1946.7|1947|1944|65
1654083300000|2022-06-01 11:35:00|1947.2|1944.2|1949|1946|1949.2|1946.2|1947|1944|52
1654083600000|2022-06-01 11:40:00|1949.4|1946.4|1949|1946|1950.4|1947.4|1949|1946|38
1654083900000|2022-06-01 11:45:00|1949.7|1946.7|1947.7|1944.7|1950|1947|1946.4|1943.4|139
1654084200000|2022-06-01 11:50:00|1947.5|1944.5|1945|1942|1947.7|1944.7|1945|1942|60
1654084500000|2022-06-01 11:55:00|1946|1943|1946|1943|1947.7|1944.7|1945.2|1942.2|222
1654084800000|2022-06-01 12:00:00|1946.5|1943.5|1953|1950|1953.4|1950.4|1946.5|1943.5|359
1654085100000|2022-06-01 12:05:00|1952.4|1949.4|1954|1951|1956|1953|1952|1949|288
1654085400000|2022-06-01 12:10:00|1954.4|1951.4|1953|1950|1954.4|1951.4|1952|1949|470
1654085700000|2022-06-01 12:15:00|1953.4|1950.4|1954|1951|1954|1951|1953|1950|160
1654086000000|2022-06-01 12:20:00|1953|1950|1954|1951|1954.7|1951.7|1953|1950|154
1654086300000|2022-06-01 12:25:00|1955|1952|1953|1950|1957|1954|1953|1950|308
1654086600000|2022-06-01 12:30:00|1952|1949|1956|1953|1956|1953|1951|1948|285
1654086900000|2022-06-01 12:35:00|1956.4|1953.4|1955.7|1952.7|1957|1954|1955.2|1952.2|360
1654087200000|2022-06-01 12:40:00|1956.4|1953.4|1956.4|1953.4|1958.7|1955.7|1956|1953|329
1654087500000|2022-06-01 12:45:00|1955.4|1952.4|1953.7|1950.7|1955.4|1952.4|1953.7|1950.7|269
1654087800000|2022-06-01 12:50:00|1954|1951|1955|1952|1955.2|1952.2|1953.4|1950.4|201
1654088100000|2022-06-01 12:55:00|1954|1951|1959|1956|1961.7|1958.7|1954|1951|453
1654088400000|2022-06-01 13:00:00|1959.4|1956.4|1964|1961|1964.2|1961.2|1958.4|1955.4|448
1654088700000|2022-06-01 13:05:00|1963.7|1960.7|1963.2|1960.2|1964.4|1961.4|1960.7|1957.7|321
1654089000000|2022-06-01 13:10:00|1963.4|1960.4|1962.4|1959.4|1964.4|1961.4|1961.4|1958.4|216
1654089300000|2022-06-01 13:15:00|1963.4|1960.4|1961.2|1958.2|1963.7|1960.7|1960.2|1957.2|206
1654089600000|2022-06-01 13:20:00|1961|1958|1959|1956|1961.2|1958.2|1958.4|1955.4|215
1654089900000|2022-06-01 13:25:00|1959.5|1956.5|1958|1955|1960.7|1957.7|1957.2|1954.2|193
1654090200000|2022-06-01 13:30:00|1958.3|1955.3|1961.2|1958.2|1962.5|1959.5|1958.3|1955.3|257
1654090500000|2022-06-01 13:35:00|1961.5|1958.5|1966.5|1963.5|1970.5|1967.5|1961|1958|971
1654090800000|2022-06-01 13:40:00|1967|1964|1966.5|1963.5|1968.2|1965.2|1964.2|1961.2|417
1654091100000|2022-06-01 13:45:00|1966.9|1963.9|1974.9|1971.9|1974.9|1971.9|1966.9|1963.9|555
1654091400000|2022-06-01 13:50:00|1974.2|1971.2|1972.6|1969.6|1974.2|1971.2|1970.9|1967.9|1351
1654091700000|2022-06-01 13:55:00|1972.9|1969.9|1973.9|1970.9|1977.3|1974.3|1972.5|1969.5|1045
1654092000000|2022-06-01 14:00:00|1974.9|1971.9|1970.7|1967.7|1974.9|1971.9|1969.7|1966.7|413
1654092300000|2022-06-01 14:05:00|1970.5|1967.5|1967.5|1964.5|1970.5|1967.5|1966.5|1963.5|331
1654092600000|2022-06-01 14:10:00|1967|1964|1966.2|1963.2|1967.5|1964.5|1963.2|1960.2|448
1654092900000|2022-06-01 14:15:00|1966.5|1963.5|1964.7|1961.7|1967.5|1964.5|1963.2|1960.2|492
1654093200000|2022-06-01 14:20:00|1964.5|1961.5|1963.5|1960.5|1965.9|1962.9|1963.5|1960.5|218
1654093500000|2022-06-01 14:25:00|1962.5|1959.5|1958.5|1955.5|1963.5|1960.5|1958.5|1955.5|567
1654093800000|2022-06-01 14:30:00|1958.9|1955.9|1956.5|1953.5|1959.5|1956.5|1955.5|1952.5|605
1654094100000|2022-06-01 14:35:00|1956.9|1953.9|1957.3|1954.3|1957.5|1954.5|1954.5|1951.5|742
1654094400000|2022-06-01 14:40:00|1957.5|1954.5|1957.1|1954.1|1957.8|1954.8|1955.1|1952.1|326
1654094700000|2022-06-01 14:45:00|1956.5|1953.5|1953.5|1950.5|1956.5|1953.5|1951.1|1948.1|489
1654095000000|2022-06-01 14:50:00|1954.1|1951.1|1955.1|1952.1|1955.1|1952.1|1954.1|1951.1|446
1654095300000|2022-06-01 14:55:00|1955.5|1952.5|1956.1|1953.1|1956.5|1953.5|1954.8|1951.8|402
1654095600000|2022-06-01 15:00:00|1956.5|1953.5|1954.5|1951.5|1957.1|1954.1|1954.5|1951.5|504
1654095900000|2022-06-01 15:05:00|1953.5|1950.5|1952.1|1949.1|1953.5|1950.5|1951.1|1948.1|328
1654096200000|2022-06-01 15:10:00|1951.5|1948.5|1951.5|1948.5|1952.5|1949.5|1951.1|1948.1|280
1654096500000|2022-06-01 15:15:00|1951.3|1948.3|1952.3|1949.3|1952.5|1949.5|1951.1|1948.1|286
1654096800000|2022-06-01 15:20:00|1952.1|1949.1|1954.5|1951.5|1954.5|1951.5|1950.5|1947.5|376
1654097100000|2022-06-01 15:25:00|1955.5|1952.5|1956.5|1953.5|1956.5|1953.5|1953.8|1950.8|963
1654097400000|2022-06-01 15:30:00|1956.1|1953.1|1958.1|1955.1|1958.1|1955.1|1956.1|1953.1|367
1654097700000|2022-06-01 15:35:00|1957.1|1954.1|1957.5|1954.5|1958.1|1955.1|1957.1|1954.1|280
1654098000000|2022-06-01 15:40:00|1957.3|1954.3|1958.1|1955.1|1959.1|1956.1|1957.1|1954.1|341
1654098300000|2022-06-01 15:45:00|1957.1|1954.1|1956.1|1953.1|1957.1|1954.1|1955.1|1952.1|262
1654098600000|2022-06-01 15:50:00|1955.8|1952.8|1958.8|1955.8|1958.8|1955.8|1955.6|1952.6|314
1654098900000|2022-06-01 15:55:00|1959.1|1956.1|1956.1|1953.1|1959.1|1956.1|1955.1|1952.1|338
1654099200000|2022-06-01 16:00:00|1957.1|1954.1|1957.1|1954.1|1958.1|1955.1|1957.1|1954.1|257
1654099500000|2022-06-01 16:05:00|1957.5|1954.5|1958.1|1955.1|1959.3|1956.3|1957.5|1954.5|971
1654099800000|2022-06-01 16:10:00|1958.6|1955.6|1957.1|1954.1|1958.8|1955.8|1956.1|1953.1|287
1654100100000|2022-06-01 16:15:00|1956.7|1953.7|1954.1|1951.1|1957.1|1954.1|1954.1|1951.1|312
1654100400000|2022-06-01 16:20:00|1954.5|1951.5|1958.5|1955.5|1958.5|1955.5|1954.5|1951.5|1166
1654100700000|2022-06-01 16:25:00|1958.9|1955.9|1963.2|1960.2|1963.2|1960.2|1958.5|1955.5|416
1654101000000|2022-06-01 16:30:00|1962.9|1959.9|1961.5|1958.5|1962.9|1959.9|1961.5|1958.5|504
1654101300000|2022-06-01 16:35:00|1962.5|1959.5|1958.5|1955.5|1962.5|1959.5|1958.1|1955.1|311
1654101600000|2022-06-01 16:40:00|1958.8|1955.8|1956.5|1953.5|1959.1|1956.1|1956.1|1953.1|438
1654101900000|2022-06-01 16:45:00|1956.3|1953.3|1956.3|1953.3|1958.1|1955.1|1955.1|1952.1|686
1654102200000|2022-06-01 16:50:00|1956.5|1953.5|1956.1|1953.1|1958.1|1955.1|1953.1|1950.1|2962
1654102500000|2022-06-01 16:55:00|1956.8|1953.8|1953.5|1950.5|1956.8|1953.8|1953.5|1950.5|374
1654170300000|2022-06-02 11:45:00|1953.1|1950.1|1954.1|1951.1|1955.1|1952.1|1952.4|1949.4|248
1654170600000|2022-06-02 11:50:00|1953.9|1950.9|1951.1|1948.1|1953.9|1950.9|1950.9|1947.9|93
1654170900000|2022-06-02 11:55:00|1951.4|1948.4|1948.4|1945.4|1951.4|1948.4|1948.4|1945.4|188
1654171200000|2022-06-02 12:00:00|1948.7|1945.7|1946.1|1943.1|1948.7|1945.7|1942.1|1939.1|715
1654171500000|2022-06-02 12:05:00|1945.7|1942.7|1948.7|1945.7|1949.4|1946.4|1944.7|1941.7|266
1654171800000|2022-06-02 12:10:00|1949.1|1946.1|1946.4|1943.4|1949.1|1946.1|1944.4|1941.4|457
1654172100000|2022-06-02 12:15:00|1947.1|1944.1|1948.1|1945.1|1949.1|1946.1|1947.1|1944.1|204
1654172400000|2022-06-02 12:20:00|1947.9|1944.9|1947.7|1944.7|1949.7|1946.7|1947.4|1944.4|333
1654172700000|2022-06-02 12:25:00|1946.7|1943.7|1948.4|1945.4|1948.7|1945.7|1946.7|1943.7|194
1654173000000|2022-06-02 12:30:00|1948.7|1945.7|1948.4|1945.4|1950.7|1947.7|1946.4|1943.4|352
1654173300000|2022-06-02 12:35:00|1948.1|1945.1|1947.7|1944.7|1950.1|1947.1|1947.7|1944.7|961
1654173600000|2022-06-02 12:40:00|1948.1|1945.1|1951.9|1948.9|1951.9|1948.9|1948.1|1945.1|191
1654173900000|2022-06-02 12:45:00|1951.7|1948.7|1951.7|1948.7|1953.4|1950.4|1950.4|1947.4|299
1654174200000|2022-06-02 12:50:00|1951.4|1948.4|1951.7|1948.7|1952.4|1949.4|1951.4|1948.4|246
1654174500000|2022-06-02 12:55:00|1951.4|1948.4|1948.7|1945.7|1951.7|1948.7|1948.4|1945.4|221
1654174800000|2022-06-02 13:00:00|1949.1|1946.1|1949.7|1946.7|1949.7|1946.7|1948.1|1945.1|187
1654175100000|2022-06-02 13:05:00|1949.4|1946.4|1950.4|1947.4|1951.4|1948.4|1949.4|1946.4|226
1654175400000|2022-06-02 13:10:00|1949.7|1946.7|1949.7|1946.7|1949.7|1946.7|1949.1|1946.1|246
1654175700000|2022-06-02 13:15:00|1950.1|1947.1|1950.4|1947.4|1953.1|1950.1|1950.1|1947.1|262
1654176000000|2022-06-02 13:20:00|1950.7|1947.7|1955.7|1952.7|1955.7|1952.7|1950.1|1947.1|698
1654176300000|2022-06-02 13:25:00|1955.4|1952.4|1954.7|1951.7|1956.3|1953.3|1954.7|1951.7|830
1654176600000|2022-06-02 13:30:00|1955|1952|1955.7|1952.7|1959.1|1956.1|1954.7|1951.7|1302
1654176900000|2022-06-02 13:35:00|1957|1954|1960.1|1957.1|1960.1|1957.1|1954.7|1951.7|728
1654177200000|2022-06-02 13:40:00|1959.9|1956.9|1961.1|1958.1|1961.1|1958.1|1959.1|1956.1|412
1654177500000|2022-06-02 13:45:00|1962.1|1959.1|1963.6|1960.6|1969.1|1966.1|1961.7|1958.7|736
1654177800000|2022-06-02 13:50:00|1963.4|1960.4|1956.7|1953.7|1964.1|1961.1|1956.7|1953.7|453
1654178100000|2022-06-02 13:55:00|1956.4|1953.4|1955.7|1952.7|1957.4|1954.4|1954.7|1951.7|325
1654178400000|2022-06-02 14:00:00|1955.1|1952.1|1956.1|1953.1|1957.4|1954.4|1953.7|1950.7|470
1654178700000|2022-06-02 14:05:00|1956.3|1953.3|1958.1|1955.1|1958.7|1955.7|1955.1|1952.1|413
1654179000000|2022-06-02 14:10:00|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|1957.7|1954.7|304
1654179300000|2022-06-02 14:15:00|1958.1|1955.1|1957.7|1954.7|1958.7|1955.7|1957.7|1954.7|427
1654179600000|2022-06-02 14:20:00|1958.1|1955.1|1953.7|1950.7|1958.7|1955.7|1952.7|1949.7|423
1654179900000|2022-06-02 14:25:00|1953.5|1950.5|1952.3|1949.3|1954|1951|1952.3|1949.3|355
1654180200000|2022-06-02 14:30:00|1952.5|1949.5|1948|1945|1952.7|1949.7|1948|1945|496
1654180500000|2022-06-02 14:35:00|1947.3|1944.3|1946.7|1943.7|1948.3|1945.3|1946.7|1943.7|355
1654180800000|2022-06-02 14:40:00|1947|1944|1945.3|1942.3|1947|1944|1943.7|1940.7|542
1654181100000|2022-06-02 14:45:00|1945.6|1942.6|1945.7|1942.7|1946|1943|1943.7|1940.7|519
1654181400000|2022-06-02 14:50:00|1946.5|1943.5|1947.7|1944.7|1948.3|1945.3|1945.5|1942.5|501
1654181700000|2022-06-02 14:55:00|1948.3|1945.3|1947.3|1944.3|1948.3|1945.3|1947.3|1944.3|332
1654182000000|2022-06-02 15:00:00|1947.7|1944.7|1945.3|1942.3|1948.7|1945.7|1945.1|1942.1|864
1654182300000|2022-06-02 15:05:00|1944.9|1941.9|1946.3|1943.3|1946.9|1943.9|1944.3|1941.3|601
1654182600000|2022-06-02 15:10:00|1946.1|1943.1|1945.6|1942.6|1946.3|1943.3|1944.9|1941.9|235
1654182900000|2022-06-02 15:15:00|1945.3|1942.3|1945.3|1942.3|1946.6|1943.6|1945.3|1942.3|317
1654183200000|2022-06-02 15:20:00|1944.9|1941.9|1941.6|1938.6|1946.3|1943.3|1940.6|1937.6|880
1654183500000|2022-06-02 15:25:00|1941.9|1938.9|1944.9|1941.9|1944.9|1941.9|1941.9|1938.9|673
1654183800000|2022-06-02 15:30:00|1944.6|1941.6|1941.9|1938.9|1944.6|1941.6|1941.4|1938.4|800
1654184100000|2022-06-02 15:35:00|1941.6|1938.6|1941.3|1938.3|1943.1|1940.1|1937.6|1934.6|1418
1654184400000|2022-06-02 15:40:00|1941.1|1938.1|1939.9|1936.9|1941.3|1938.3|1939.6|1936.6|417
1654184700000|2022-06-02 15:45:00|1939.6|1936.6|1939.3|1936.3|1940|1937|1938.9|1935.9|429
1654185000000|2022-06-02 15:50:00|1939|1936|1940|1937|1940.3|1937.3|1938.6|1935.6|848
1654185300000|2022-06-02 15:55:00|1940.3|1937.3|1938.6|1935.6|1940.3|1937.3|1938.3|1935.3|443
1654185600000|2022-06-02 16:00:00|1938.3|1935.3|1936.3|1933.3|1938.6|1935.6|1936|1933|948
1654185900000|2022-06-02 16:05:00|1936.6|1933.6|1939.3|1936.3|1939.3|1936.3|1936.1|1933.1|491
1654186200000|2022-06-02 16:10:00|1939|1936|1938.3|1935.3|1939|1936|1937.3|1934.3|534
1654186500000|2022-06-02 16:15:00|1937.7|1934.7|1940.7|1937.7|1940.7|1937.7|1937.3|1934.3|418
1654186800000|2022-06-02 16:20:00|1941.5|1938.5|1943|1940|1943.3|1940.3|1941.3|1938.3|423
1654187100000|2022-06-02 16:25:00|1942.7|1939.7|1942.7|1939.7|1942.7|1939.7|1942.3|1939.3|263
1654187400000|2022-06-02 16:30:00|1943.7|1940.7|1946|1943|1946.7|1943.7|1943.7|1940.7|580
1654187700000|2022-06-02 16:35:00|1946.7|1943.7|1947.7|1944.7|1948.4|1945.4|1946.7|1943.7|658
1654188000000|2022-06-02 16:40:00|1948.7|1945.7|1948.7|1945.7|1949.7|1946.7|1948|1945|423
1654188300000|2022-06-02 16:45:00|1948.5|1945.5|1947|1944|1948.7|1945.7|1946.7|1943.7|354
1654188600000|2022-06-02 16:50:00|1946.7|1943.7|1949|1946|1949|1946|1943.7|1940.7|3833
1654188900000|2022-06-02 16:55:00|1949.2|1946.2|1945.2|1942.2|1949.4|1946.4|1944.7|1941.7|846
1654255800000|2022-06-03 11:30:00|1951.9|1948.9|1951.2|1948.2|1953.2|1950.2|1948.9|1945.9|240
1654256100000|2022-06-03 11:35:00|1951.6|1948.6|1946.9|1943.9|1951.6|1948.6|1946.9|1943.9|229
1654256400000|2022-06-03 11:40:00|1946.2|1943.2|1945.2|1942.2|1946.2|1943.2|1944.9|1941.9|105
1654256700000|2022-06-03 11:45:00|1945.4|1942.4|1945.6|1942.6|1945.9|1942.9|1945.2|1942.2|76
1654257000000|2022-06-03 11:50:00|1945.9|1942.9|1944.9|1941.9|1946.6|1943.6|1944.9|1941.9|145
1654257300000|2022-06-03 11:55:00|1944.3|1941.3|1942.2|1939.2|1944.3|1941.3|1942.2|1939.2|197
1654257600000|2022-06-03 12:00:00|1941.9|1938.9|1944.2|1941.2|1944.6|1941.6|1940.2|1937.2|1231
1654257900000|2022-06-03 12:05:00|1943.9|1940.9|1944.9|1941.9|1946.1|1943.1|1943.9|1940.9|131
1654258200000|2022-06-03 12:10:00|1944.5|1941.5|1938.9|1935.9|1944.9|1941.9|1938.6|1935.6|335
1654258500000|2022-06-03 12:15:00|1938.6|1935.6|1939.4|1936.4|1939.6|1936.6|1937.6|1934.6|318
1654258800000|2022-06-03 12:20:00|1939.6|1936.6|1940.6|1937.6|1940.9|1937.9|1939.6|1936.6|108
1654259100000|2022-06-03 12:25:00|1940.2|1937.2|1940.9|1937.9|1940.9|1937.9|1939.6|1936.6|104
1654259400000|2022-06-03 12:30:00|1941.6|1938.6|1942.6|1939.6|1943.2|1940.2|1941.6|1938.6|471
1654259700000|2022-06-03 12:35:00|1942.4|1939.4|1941.6|1938.6|1942.6|1939.6|1941.6|1938.6|776
1654260000000|2022-06-03 12:40:00|1941.3|1938.3|1940.6|1937.6|1941.3|1938.3|1939.6|1936.6|543
1654260300000|2022-06-03 12:45:00|1941.6|1938.6|1942.2|1939.2|1942.9|1939.9|1940.9|1937.9|457
1654260600000|2022-06-03 12:50:00|1941.9|1938.9|1941.9|1938.9|1942.2|1939.2|1941.2|1938.2|127
1654260900000|2022-06-03 12:55:00|1941.6|1938.6|1942.6|1939.6|1942.6|1939.6|1941.6|1938.6|150
1654261200000|2022-06-03 13:00:00|1943.6|1940.6|1943.2|1940.2|1944.9|1941.9|1942.2|1939.2|223
1654261500000|2022-06-03 13:05:00|1943.6|1940.6|1944.2|1941.2|1944.2|1941.2|1943.2|1940.2|96
1654261800000|2022-06-03 13:10:00|1943.9|1940.9|1943.6|1940.6|1944.6|1941.6|1943.6|1940.6|78
1654262100000|2022-06-03 13:15:00|1943.9|1940.9|1942.6|1939.6|1944.6|1941.6|1942.6|1939.6|91
1654262400000|2022-06-03 13:20:00|1942.4|1939.4|1942.6|1939.6|1942.6|1939.6|1942.2|1939.2|118
1654262700000|2022-06-03 13:25:00|1942.4|1939.4|1942.2|1939.2|1942.4|1939.4|1941.9|1938.9|113
1654263000000|2022-06-03 13:30:00|1942.6|1939.6|1942.6|1939.6|1943.9|1940.9|1942.2|1939.2|250
1654263300000|2022-06-03 13:35:00|1943.2|1940.2|1942.6|1939.6|1943.6|1940.6|1941.2|1938.2|239
1654263600000|2022-06-03 13:40:00|1942.2|1939.2|1943.2|1940.2|1943.2|1940.2|1941.9|1938.9|263
1654263900000|2022-06-03 13:45:00|1942.9|1939.9|1942.9|1939.9|1943.2|1940.2|1941.6|1938.6|258
1654264200000|2022-06-03 13:50:00|1943.2|1940.2|1941.2|1938.2|1943.2|1940.2|1939.9|1936.9|452
1654264500000|2022-06-03 13:55:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|205
1654264800000|2022-06-03 14:00:00|1942.4|1939.4|1943.2|1940.2|1943.2|1940.2|1942.2|1939.2|195
1654265100000|2022-06-03 14:05:00|1943.9|1940.9|1943.2|1940.2|1945.2|1942.2|1943.2|1940.2|319
1654265400000|2022-06-03 14:10:00|1942.2|1939.2|1942.2|1939.2|1942.2|1939.2|1941.2|1938.2|126
1654265700000|2022-06-03 14:15:00|1941.9|1938.9|1942.2|1939.2|1942.2|1939.2|1941.6|1938.6|67
1654266000000|2022-06-03 14:20:00|1941.9|1938.9|1941.2|1938.2|1941.9|1938.9|1941.2|1938.2|267
1654266300000|2022-06-03 14:25:00|1941.6|1938.6|1941.2|1938.2|1941.6|1938.6|1941.2|1938.2|395
1654266600000|2022-06-03 14:30:00|1940.2|1937.2|1941.5|1938.5|1942.2|1939.2|1939.6|1936.6|943
1654266900000|2022-06-03 14:35:00|1941.2|1938.2|1940.9|1937.9|1941.2|1938.2|1940.2|1937.2|179
1654267200000|2022-06-03 14:40:00|1940.5|1937.5|1939.2|1936.2|1940.5|1937.5|1938.5|1935.5|441
1654267500000|2022-06-03 14:45:00|1938.9|1935.9|1938.2|1935.2|1939.2|1936.2|1938.2|1935.2|173
1654267800000|2022-06-03 14:50:00|1938.9|1935.9|1939.2|1936.2|1939.5|1936.5|1938.9|1935.9|795
1654268100000|2022-06-03 14:55:00|1938.5|1935.5|1939.2|1936.2|1939.2|1936.2|1938.2|1935.2|227
1654268400000|2022-06-03 15:00:00|1938.5|1935.5|1938.2|1935.2|1938.9|1935.9|1938.2|1935.2|192
1654268700000|2022-06-03 15:05:00|1939.2|1936.2|1940.2|1937.2|1940.9|1937.9|1939.2|1936.2|196
1654269000000|2022-06-03 15:10:00|1941.2|1938.2|1941.2|1938.2|1943.2|1940.2|1941.2|1938.2|650
1654269300000|2022-06-03 15:15:00|1940.9|1937.9|1942.2|1939.2|1943.2|1940.2|1940.2|1937.2|186
1654269600000|2022-06-03 15:20:00|1941.9|1938.9|1940.9|1937.9|1942.2|1939.2|1940.2|1937.2|272
1654269900000|2022-06-03 15:25:00|1940.5|1937.5|1939.2|1936.2|1940.9|1937.9|1939.2|1936.2|132
1654270200000|2022-06-03 15:30:00|1940.2|1937.2|1940.2|1937.2|1940.2|1937.2|1940.2|1937.2|142
1654270500000|2022-06-03 15:35:00|1940.9|1937.9|1941.2|1938.2|1941.2|1938.2|1940.9|1937.9|223
1654270800000|2022-06-03 15:40:00|||||||||71
1654271100000|2022-06-03 15:45:00|1941.6|1938.6|1941.6|1938.6|1941.6|1938.6|1941.6|1938.6|120
1654271400000|2022-06-03 15:50:00|1941.2|1938.2|1940.2|1937.2|1941.2|1938.2|1940.2|1937.2|119
1654271700000|2022-06-03 15:55:00|1941.2|1938.2|1941.6|1938.6|1942.2|1939.2|1941.2|1938.2|297
1654272000000|2022-06-03 16:00:00|1941.9|1938.9|1941.2|1938.2|1941.9|1938.9|1940.2|1937.2|212
1654272300000|2022-06-03 16:05:00|1942.2|1939.2|1942.2|1939.2|1943.2|1940.2|1941.9|1938.9|211
1654272600000|2022-06-03 16:10:00|1942.1|1939.1|1943.9|1940.9|1944.1|1941.1|1942.1|1939.1|289
1654272900000|2022-06-03 16:15:00|1944.2|1941.2|1944.2|1941.2|1945.2|1942.2|1943.6|1940.6|1338
1654273200000|2022-06-03 16:20:00|1943.6|1940.6|1944.2|1941.2|1944.4|1941.4|1943.2|1940.2|218
1654273500000|2022-06-03 16:25:00|1943.9|1940.9|1943.9|1940.9|1944.6|1941.6|1943.6|1940.6|274
1654273800000|2022-06-03 16:30:00|1943.6|1940.6|1943.2|1940.2|1943.6|1940.6|1942.9|1939.9|179
1654274100000|2022-06-03 16:35:00|1943.3|1940.3|1942.6|1939.6|1943.3|1940.3|1942.6|1939.6|289
1654274400000|2022-06-03 16:40:00|1943.3|1940.3|1944.3|1941.3|1944.6|1941.6|1943.3|1940.3|228
1654274700000|2022-06-03 16:45:00|1943.9|1940.9|1943.3|1940.3|1944.3|1941.3|1942.9|1939.9|367
1654275000000|2022-06-03 16:50:00|1942.9|1939.9|1940.3|1937.3|1943.3|1940.3|1940.3|1937.3|2563
1654275300000|2022-06-03 16:55:00|1940.6|1937.6|1943.3|1940.3|1943.3|1940.3|1939.9|1936.9|1194
1654500600000|2022-06-06 07:30:00|1962.7|1959.7|1968.3|1965.3|1969.3|1966.3|1960.7|1957.7|1578
1654500900000|2022-06-06 07:35:00|1968.8|1965.8|1968|1965|1972|1969|1966.2|1963.2|407
1654501200000|2022-06-06 07:40:00|1967.3|1964.3|1971.7|1968.7|1972.7|1969.7|1967.3|1964.3|1185
1654501500000|2022-06-06 07:45:00|1972.3|1969.3|1973.3|1970.3|1974.7|1971.7|1971|1968|1074
1654501800000|2022-06-06 07:50:00|1972.7|1969.7|1980|1977|1980.5|1977.5|1972.7|1969.7|870
1654502100000|2022-06-06 07:55:00|1980.3|1977.3|1982|1979|1982.7|1979.7|1978|1975|525
1654502400000|2022-06-06 08:00:00|1982.2|1979.2|1981|1978|1982.7|1979.7|1980.3|1977.3|223
1654502700000|2022-06-06 08:05:00|1981.2|1978.2|1984|1981|1984.3|1981.3|1981.2|1978.2|1626
1654503000000|2022-06-06 08:10:00|1984.3|1981.3|1981.5|1978.5|1984.3|1981.3|1981.4|1978.4|334
1654503300000|2022-06-06 08:15:00|1981.7|1978.7|1983|1980|1984|1981|1981.7|1978.7|1720
1654503600000|2022-06-06 08:20:00|1982.7|1979.7|1979.4|1976.4|1982.7|1979.7|1978.7|1975.7|396
1654503900000|2022-06-06 08:25:00|1978.7|1975.7|1976.7|1973.7|1978.9|1975.9|1976.7|1973.7|580
1654504200000|2022-06-06 08:30:00|1977|1974|1976.7|1973.7|1977|1974|1975.4|1972.4|104
1654504500000|2022-06-06 08:35:00|1976.2|1973.2|1978|1975|1978.4|1975.4|1975.7|1972.7|77
1654504800000|2022-06-06 08:40:00|1977.7|1974.7|1975|1972|1978.4|1975.4|1975|1972|154
1654505100000|2022-06-06 08:45:00|1975.7|1972.7|1973|1970|1976|1973|1971.4|1968.4|245
1654505400000|2022-06-06 08:50:00|1973.4|1970.4|1974.2|1971.2|1974.5|1971.5|1972.7|1969.7|78
1654505700000|2022-06-06 08:55:00|1973.5|1970.5|1974.7|1971.7|1975.2|1972.2|1973.5|1970.5|43
1654506000000|2022-06-06 09:00:00|1973.7|1970.7|1972.2|1969.2|1973.7|1970.7|1972|1969|44
1654506300000|2022-06-06 09:05:00|1971.7|1968.7|1970.7|1967.7|1972.2|1969.2|1970.7|1967.7|51
1654506600000|2022-06-06 09:10:00|1971.2|1968.2|1969.7|1966.7|1971.2|1968.2|1967.7|1964.7|206
1654506900000|2022-06-06 09:15:00|1970|1967|1967.7|1964.7|1970|1967|1967.7|1964.7|38
1654507200000|2022-06-06 09:20:00|1967.5|1964.5|1969|1966|1969|1966|1967.4|1964.4|78
1654507500000|2022-06-06 09:25:00|1969.4|1966.4|1969.7|1966.7|1970|1967|1967.9|1964.9|61
1654507800000|2022-06-06 09:30:00|1969.5|1966.5|1972.7|1969.7|1972.7|1969.7|1969.5|1966.5|105
1654508100000|2022-06-06 09:35:00|1971.7|1968.7|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|123
1654508400000|2022-06-06 09:40:00|1972|1969|1972.7|1969.7|1972.7|1969.7|1971.7|1968.7|29
1654508700000|2022-06-06 09:45:00|1973|1970|1972.7|1969.7|1973.7|1970.7|1971.7|1968.7|236
1654509000000|2022-06-06 09:50:00|1973|1970|1972.4|1969.4|1973|1970|1971.7|1968.7|82
1654509300000|2022-06-06 09:55:00|1972.7|1969.7|1972.7|1969.7|1973|1970|1972|1969|53
1654509600000|2022-06-06 10:00:00|1973|1970|1971.7|1968.7|1973|1970|1971.7|1968.7|200
1654509900000|2022-06-06 10:05:00|1972.4|1969.4|1969.7|1966.7|1972.4|1969.4|1969.7|1966.7|74
1654510200000|2022-06-06 10:10:00|1969.4|1966.4|1967.7|1964.7|1969.7|1966.7|1967.7|1964.7|71
1654510500000|2022-06-06 10:15:00|1969.4|1966.4|1970.4|1967.4|1970.4|1967.4|1969.4|1966.4|650
1654510800000|2022-06-06 10:20:00|1970.7|1967.7|1972.4|1969.4|1972.4|1969.4|1970.7|1967.7|95
1654511100000|2022-06-06 10:25:00|1972.5|1969.5|1974.7|1971.7|1974.7|1971.7|1972.4|1969.4|64
1654511400000|2022-06-06 10:30:00|1974|1971|1973.7|1970.7|1974.7|1971.7|1973.4|1970.4|100
1654511700000|2022-06-06 10:35:00|1973.4|1970.4|1972.4|1969.4|1973.4|1970.4|1971.4|1968.4|104
1654512000000|2022-06-06 10:40:00|1973.4|1970.4|1973.4|1970.4|1973.4|1970.4|1972.9|1969.9|60
1654512300000|2022-06-06 10:45:00|1973|1970|1973|1970|1973.4|1970.4|1972.4|1969.4|56
1654512600000|2022-06-06 10:50:00|1972.7|1969.7|1971.7|1968.7|1972.7|1969.7|1971.4|1968.4|85
1654512900000|2022-06-06 10:55:00|1971.4|1968.4|1971.7|1968.7|1972|1969|1971.4|1968.4|292
1654513200000|2022-06-06 11:00:00|1972|1969|1971|1968|1972|1969|1967.4|1964.4|295
1654513500000|2022-06-06 11:05:00|1970.7|1967.7|1970.4|1967.4|1970.7|1967.7|1970|1967|21
1654513800000|2022-06-06 11:10:00|1970|1967|1968.7|1965.7|1970.4|1967.4|1968.4|1965.4|51
1654514100000|2022-06-06 11:15:00|1969|1966|1968.7|1965.7|1969.9|1966.9|1968.4|1965.4|123
1654514400000|2022-06-06 11:20:00|1969|1966|1968.7|1965.7|1969.4|1966.4|1968.7|1965.7|184
1654514700000|2022-06-06 11:25:00|1967.4|1964.4|1967.4|1964.4|1967.4|1964.4|1966.7|1963.7|199
1654515000000|2022-06-06 11:30:00|1967.7|1964.7|1967.7|1964.7|1968.7|1965.7|1967.4|1964.4|259
1654515300000|2022-06-06 11:35:00|1967.4|1964.4|1964.4|1961.4|1967.4|1964.4|1964.4|1961.4|212
1654515600000|2022-06-06 11:40:00|1964.7|1961.7|1965.7|1962.7|1965.7|1962.7|1963.7|1960.7|292
1654515900000|2022-06-06 11:45:00|1965.4|1962.4|1969.4|1966.4|1969.4|1966.4|1965.4|1962.4|95
1654516200000|2022-06-06 11:50:00|1970.7|1967.7|1967.1|1964.1|1971.1|1968.1|1965.7|1962.7|312
1654516500000|2022-06-06 11:55:00|1966.4|1963.4|1968.1|1965.1|1968.1|1965.1|1965.1|1962.1|838
1654516800000|2022-06-06 12:00:00|1968.2|1965.2|1969.4|1966.4|1970.7|1967.7|1966.7|1963.7|614
1654517100000|2022-06-06 12:05:00|1970.7|1967.7|1973.7|1970.7|1974.2|1971.2|1969.1|1966.1|318
1654517400000|2022-06-06 12:10:00|1973.4|1970.4|1974.4|1971.4|1977.6|1974.6|1973.4|1970.4|967
1654517700000|2022-06-06 12:15:00|1974.7|1971.7|1976.1|1973.1|1976.4|1973.4|1973.4|1970.4|286
1654518000000|2022-06-06 12:20:00|1976.4|1973.4|1973.4|1970.4|1976.4|1973.4|1973.4|1970.4|433
1654518300000|2022-06-06 12:25:00|1973.1|1970.1|1973.4|1970.4|1975.1|1972.1|1971.4|1968.4|1059
1654518600000|2022-06-06 12:30:00|1973.7|1970.7|1977.1|1974.1|1977.1|1974.1|1973.7|1970.7|233
1654518900000|2022-06-06 12:35:00|1976.7|1973.7|1976.1|1973.1|1977.7|1974.7|1975.7|1972.7|909
1654519200000|2022-06-06 12:40:00|1975.1|1972.1|1974.1|1971.1|1975.1|1972.1|1973.1|1970.1|257
1654519500000|2022-06-06 12:45:00|1974.2|1971.2|1976.4|1973.4|1977.4|1974.4|1973.1|1970.1|534
1654519800000|2022-06-06 12:50:00|1975.7|1972.7|1982.7|1979.7|1982.7|1979.7|1975.7|1972.7|960
1654520100000|2022-06-06 12:55:00|1983.1|1980.1|1982.7|1979.7|1983.7|1980.7|1982.7|1979.7|634
1654520400000|2022-06-06 13:00:00|1982.6|1979.6|1985.1|1982.1|1985.4|1982.4|1982.6|1979.6|369
1654520700000|2022-06-06 13:05:00|1984.7|1981.7|1980.1|1977.1|1986.1|1983.1|1980.1|1977.1|675
1654521000000|2022-06-06 13:10:00|1980.2|1977.2|1982.4|1979.4|1983.4|1980.4|1980.2|1977.2|280
1654521300000|2022-06-06 13:15:00|1983.4|1980.4|1983.2|1980.2|1984.1|1981.1|1981.4|1978.4|366
1654521600000|2022-06-06 13:20:00|1983.1|1980.1|1981.1|1978.1|1984.1|1981.1|1981.1|1978.1|155
1654521900000|2022-06-06 13:25:00|1981.4|1978.4|1976.1|1973.1|1981.4|1978.4|1976.1|1973.1|270
1654522200000|2022-06-06 13:30:00|1976.4|1973.4|1979.1|1976.1|1979.1|1976.1|1976.1|1973.1|285
1654522500000|2022-06-06 13:35:00|1978.7|1975.7|1977.7|1974.7|1979.1|1976.1|1977.7|1974.7|1163
1654522800000|2022-06-06 13:40:00|1979.1|1976.1|1977.7|1974.7|1979.1|1976.1|1977.7|1974.7|251
1654523100000|2022-06-06 13:45:00|1977.9|1974.9|1981.7|1978.7|1982.1|1979.1|1977.9|1974.9|459
1654523400000|2022-06-06 13:50:00|1982.1|1979.1|1970.4|1967.4|1983.1|1980.1|1970.4|1967.4|1474
1654523700000|2022-06-06 13:55:00|1971.4|1968.4|1971.4|1968.4|1972.4|1969.4|1969.4|1966.4|428
1654524000000|2022-06-06 14:00:00|1971.1|1968.1|1965.4|1962.4|1971.7|1968.7|1964.4|1961.4|446
1654524300000|2022-06-06 14:05:00|1966.1|1963.1|1966.4|1963.4|1968.4|1965.4|1965.4|1962.4|614
1654524600000|2022-06-06 14:10:00|1967.1|1964.1|1965.4|1962.4|1968.4|1965.4|1964.4|1961.4|357
1654524900000|2022-06-06 14:15:00|1964.9|1961.9|1962.4|1959.4|1964.9|1961.9|1961.4|1958.4|483
1654525200000|2022-06-06 14:20:00|1961.9|1958.9|1961.4|1958.4|1962.4|1959.4|1959.1|1956.1|484
1654525500000|2022-06-06 14:25:00|1961.8|1958.8|1967.4|1964.4|1967.4|1964.4|1961.8|1958.8|838
1654525800000|2022-06-06 14:30:00|1966.8|1963.8|1968.4|1965.4|1969.4|1966.4|1966.4|1963.4|847
1654526100000|2022-06-06 14:35:00|1969.1|1966.1|1969.4|1966.4|1970.4|1967.4|1968.4|1965.4|280
1654526400000|2022-06-06 14:40:00|1970.4|1967.4|1970.4|1967.4|1971.1|1968.1|1969.4|1966.4|280
1654526700000|2022-06-06 14:45:00|1970.8|1967.8|1970.4|1967.4|1972.4|1969.4|1969.8|1966.8|639
1654527000000|2022-06-06 14:50:00|1971.1|1968.1|1972.4|1969.4|1973.4|1970.4|1970.4|1967.4|638
1654527300000|2022-06-06 14:55:00|1973.6|1970.6|1973.8|1970.8|1976.8|1973.8|1972.4|1969.4|834
1654527600000|2022-06-06 15:00:00|1974.1|1971.1|1973.4|1970.4|1974.8|1971.8|1973.4|1970.4|235
1654527900000|2022-06-06 15:05:00|1973.8|1970.8|1971.8|1968.8|1973.8|1970.8|1971.8|1968.8|1816
1654528200000|2022-06-06 15:10:00|1970.8|1967.8|1969.8|1966.8|1970.8|1967.8|1969.8|1966.8|392
1654528500000|2022-06-06 15:15:00|1970.1|1967.1|1972.8|1969.8|1973.1|1970.1|1970.1|1967.1|734
1654528800000|2022-06-06 15:20:00|1971.8|1968.8|1971.8|1968.8|1972.8|1969.8|1971.4|1968.4|699
1654529100000|2022-06-06 15:25:00|1971.4|1968.4|1971.8|1968.8|1972.8|1969.8|1970.8|1967.8|380
1654529400000|2022-06-06 15:30:00|1971.4|1968.4|1971.8|1968.8|1971.8|1968.8|1970.8|1967.8|496
1654529700000|2022-06-06 15:35:00|1972.4|1969.4|1976.1|1973.1|1976.1|1973.1|1972.4|1969.4|724
1654530000000|2022-06-06 15:40:00|1977.8|1974.8|1978.1|1975.1|1978.8|1975.8|1976.8|1973.8|367
1654530300000|2022-06-06 15:45:00|1978.4|1975.4|1977.8|1974.8|1978.8|1975.8|1977.8|1974.8|280
1654530600000|2022-06-06 15:50:00|1977.1|1974.1|1978.8|1975.8|1979.8|1976.8|1977.1|1974.1|343
1654530900000|2022-06-06 15:55:00|1979.1|1976.1|1977.8|1974.8|1980.8|1977.8|1977.4|1974.4|374
1654531200000|2022-06-06 16:00:00|1976.8|1973.8|1974.4|1971.4|1978.8|1975.8|1974.4|1971.4|587
1654531500000|2022-06-06 16:05:00|1974.8|1971.8|1973.8|1970.8|1975.8|1972.8|1973.1|1970.1|246
1654531800000|2022-06-06 16:10:00|1974.1|1971.1|1973.4|1970.4|1974.6|1971.6|1973.1|1970.1|221
1654532100000|2022-06-06 16:15:00|1973.6|1970.6|1973.4|1970.4|1974.1|1971.1|1972.1|1969.1|531
1654532400000|2022-06-06 16:20:00|1974.1|1971.1|1971.8|1968.8|1974.4|1971.4|1971.8|1968.8|336
1654532700000|2022-06-06 16:25:00|1972.1|1969.1|1969.4|1966.4|1972.1|1969.1|1968.4|1965.4|379
1654533000000|2022-06-06 16:30:00|1970.4|1967.4|1970.8|1967.8|1971.8|1968.8|1970.1|1967.1|353
1654533300000|2022-06-06 16:35:00|1972.8|1969.8|1970.4|1967.4|1972.8|1969.8|1969.4|1966.4|2614
1654533600000|2022-06-06 16:40:00|1970.1|1967.1|1969.8|1966.8|1971.4|1968.4|1969.4|1966.4|960
1654533900000|2022-06-06 16:45:00|1969.4|1966.4|1971.1|1968.1|1972.1|1969.1|1968.1|1965.1|463
1654534200000|2022-06-06 16:50:00|1970.8|1967.8|1967.1|1964.1|1971.5|1968.5|1967.1|1964.1|2079
1654534500000|2022-06-06 16:55:00|1966.5|1963.5|1970.5|1967.5|1970.5|1967.5|1966.1|1963.1|794
1654587000000|2022-06-07 07:30:00|1949.3|1946.3|1945.3|1942.3|1949.3|1946.3|1941.3|1938.3|2216
1654587300000|2022-06-07 07:35:00|1944.3|1941.3|1944.3|1941.3|1945.5|1942.5|1942.3|1939.3|2872
1654587600000|2022-06-07 07:40:00|1944|1941|1943.3|1940.3|1944.3|1941.3|1943.3|1940.3|2830
1654587900000|2022-06-07 07:45:00|1944|1941|1944.3|1941.3|1945.3|1942.3|1941.6|1938.6|247
1654588200000|2022-06-07 07:50:00|1945|1942|1946|1943|1947|1944|1944|1941|248
1654588500000|2022-06-07 07:55:00|1946.3|1943.3|1947.5|1944.5|1947.6|1944.6|1946|1943|159
1654588800000|2022-06-07 08:00:00|1947.6|1944.6|1954.3|1951.3|1955.3|1952.3|1947.1|1944.1|739
1654589100000|2022-06-07 08:05:00|1954.7|1951.7|1953.5|1950.5|1955.2|1952.2|1953|1950|155
1654589400000|2022-06-07 08:10:00|1953.7|1950.7|1952|1949|1954|1951|1952|1949|96
1654589700000|2022-06-07 08:15:00|1951|1948|1950|1947|1952|1949|1949|1946|66
1654590000000|2022-06-07 08:20:00|1949.7|1946.7|1949|1946|1950|1947|1947|1944|236
1654590300000|2022-06-07 08:25:00|1950|1947|1954|1951|1954.7|1951.7|1950|1947|567
1654590600000|2022-06-07 08:30:00|1953|1950|1953|1950|1953|1950|1953|1950|69
1654590900000|2022-06-07 08:35:00|1952.7|1949.7|1951|1948|1953|1950|1951|1948|87
1654591200000|2022-06-07 08:40:00|1950.7|1947.7|1950.3|1947.3|1951.7|1948.7|1950|1947|998
1654591500000|2022-06-07 08:45:00|1950|1947|1948.7|1945.7|1950.3|1947.3|1948.7|1945.7|108
1654591800000|2022-06-07 08:50:00|1949.7|1946.7|1948.7|1945.7|1953.7|1950.7|1948|1945|163
1654592100000|2022-06-07 08:55:00|1948.8|1945.8|1948.3|1945.3|1949|1946|1947.7|1944.7|254
1654592400000|2022-06-07 09:00:00|1948.7|1945.7|1946.7|1943.7|1948.7|1945.7|1946.7|1943.7|84
1654592700000|2022-06-07 09:05:00|1946.3|1943.3|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|82
1654593000000|2022-06-07 09:10:00|1946|1943|1946|1943|1946.7|1943.7|1945.7|1942.7|91
1654593300000|2022-06-07 09:15:00|1945.8|1942.8|1947.7|1944.7|1948.7|1945.7|1945.8|1942.8|77
1654593600000|2022-06-07 09:20:00|1947.2|1944.2|1947.7|1944.7|1947.7|1944.7|1946.7|1943.7|33
1654593900000|2022-06-07 09:25:00|1946.7|1943.7|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|114
1654594200000|2022-06-07 09:30:00|1946.4|1943.4|1946.7|1943.7|1946.7|1943.7|1945.7|1942.7|106
1654594500000|2022-06-07 09:35:00|1946.4|1943.4|1945.7|1942.7|1946.7|1943.7|1945.7|1942.7|75
1654594800000|2022-06-07 09:40:00|1946.7|1943.7|1946.7|1943.7|1946.7|1943.7|1946.2|1943.2|41
1654595100000|2022-06-07 09:45:00|1945.7|1942.7|1947.7|1944.7|1947.7|1944.7|1945.7|1942.7|87
1654595400000|2022-06-07 09:50:00|1947.4|1944.4|1947|1944|1947.4|1944.4|1947|1944|29
1654595700000|2022-06-07 09:55:00|1946.7|1943.7|1945.4|1942.4|1946.7|1943.7|1945|1942|142
1654596000000|2022-06-07 10:00:00|1945.7|1942.7|1945.7|1942.7|1946|1943|1945|1942|121
1654596300000|2022-06-07 10:05:00|1946|1943|1946.4|1943.4|1946.7|1943.7|1946|1943|40
1654596600000|2022-06-07 10:10:00|1946.7|1943.7|1946.7|1943.7|1947.7|1944.7|1946.7|1943.7|32
1654596900000|2022-06-07 10:15:00|1946.4|1943.4|1947.7|1944.7|1948.7|1945.7|1946.4|1943.4|42
1654597200000|2022-06-07 10:20:00|1950.7|1947.7|1947.7|1944.7|1950.7|1947.7|1947.7|1944.7|239
1654597500000|2022-06-07 10:25:00|1947.2|1944.2|1947.7|1944.7|1948.7|1945.7|1946.9|1943.9|118
1654597800000|2022-06-07 10:30:00|1949|1946|1949.7|1946.7|1949.7|1946.7|1949|1946|27
1654598100000|2022-06-07 10:35:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1948.7|1945.7|92
1654598400000|2022-06-07 10:40:00|1950.7|1947.7|1950.7|1947.7|1951.7|1948.7|1950.7|1947.7|79
1654598700000|2022-06-07 10:45:00|1951.7|1948.7|1952.7|1949.7|1952.7|1949.7|1951|1948|73
1654599000000|2022-06-07 10:50:00|1952|1949|1953.7|1950.7|1953.7|1950.7|1952|1949|257
1654599300000|2022-06-07 10:55:00|1953.4|1950.4|1949.7|1946.7|1954|1951|1949.4|1946.4|201
1654599600000|2022-06-07 11:00:00|1949.9|1946.9|1949|1946|1951|1948|1947.7|1944.7|261
1654599900000|2022-06-07 11:05:00|1949.4|1946.4|1946.7|1943.7|1949.4|1946.4|1946.4|1943.4|46
1654600200000|2022-06-07 11:10:00|1946.4|1943.4|1949.7|1946.7|1949.7|1946.7|1945.7|1942.7|169
1654600500000|2022-06-07 11:15:00|1949.4|1946.4|1949.4|1946.4|1949.7|1946.7|1948|1945|92
1654600800000|2022-06-07 11:20:00|1949|1946|1952.7|1949.7|1952.7|1949.7|1948.4|1945.4|163
1654601100000|2022-06-07 11:25:00|1951.7|1948.7|1950.7|1947.7|1952|1949|1950.7|1947.7|70
1654601400000|2022-06-07 11:30:00|1950|1947|1949.7|1946.7|1950.7|1947.7|1949.4|1946.4|102
1654601700000|2022-06-07 11:35:00|1950.7|1947.7|1952.7|1949.7|1953.4|1950.4|1950.7|1947.7|138
1654602000000|2022-06-07 11:40:00|1953.4|1950.4|1953|1950|1953.4|1950.4|1952.7|1949.7|250
1654602300000|2022-06-07 11:45:00|1952.7|1949.7|1952.4|1949.4|1953.7|1950.7|1952.4|1949.4|109
1654602600000|2022-06-07 11:50:00|1952|1949|1949.7|1946.7|1952|1949|1949.7|1946.7|294
1654602900000|2022-06-07 11:55:00|1949|1946|1948|1945|1950|1947|1947.4|1944.4|737
1654603200000|2022-06-07 12:00:00|1947.9|1944.9|1943.7|1940.7|1948|1945|1943.7|1940.7|860
1654603500000|2022-06-07 12:05:00|1944.7|1941.7|1944.7|1941.7|1945.7|1942.7|1944.7|1941.7|350
1654603800000|2022-06-07 12:10:00|1943.7|1940.7|1942.7|1939.7|1946.4|1943.4|1942.7|1939.7|1810
1654604100000|2022-06-07 12:15:00|1941.7|1938.7|1942.7|1939.7|1943.4|1940.4|1941.4|1938.4|4304
1654604400000|2022-06-07 12:20:00|1942.4|1939.4|1941.7|1938.7|1942.4|1939.4|1941.4|1938.4|518
1654604700000|2022-06-07 12:25:00|1942.1|1939.1|1942.7|1939.7|1943.7|1940.7|1941.7|1938.7|332
1654605000000|2022-06-07 12:30:00|1942.4|1939.4|1946.7|1943.7|1946.7|1943.7|1942.4|1939.4|1139
1654605300000|2022-06-07 12:35:00|1947.1|1944.1|1944.4|1941.4|1948.4|1945.4|1944.4|1941.4|547
1654605600000|2022-06-07 12:40:00|1944.7|1941.7|1944.4|1941.4|1945.4|1942.4|1944.4|1941.4|360
1654605900000|2022-06-07 12:45:00|1944.1|1941.1|1945.1|1942.1|1945.7|1942.7|1941.4|1938.4|1143
1654606200000|2022-06-07 12:50:00|1944.7|1941.7|1941.4|1938.4|1944.7|1941.7|1941.4|1938.4|509
1654606500000|2022-06-07 12:55:00|1940.4|1937.4|1939.7|1936.7|1940.4|1937.4|1938.4|1935.4|1405
1654606800000|2022-06-07 13:00:00|1939.4|1936.4|1944.7|1941.7|1944.7|1941.7|1939.4|1936.4|808
1654607100000|2022-06-07 13:05:00|1943.7|1940.7|1941.4|1938.4|1943.7|1940.7|1940.7|1937.7|3080
1654607400000|2022-06-07 13:10:00|1941.7|1938.7|1940.7|1937.7|1942.1|1939.1|1940.7|1937.7|461
1654607700000|2022-06-07 13:15:00|1940.4|1937.4|1939.7|1936.7|1940.4|1937.4|1939.7|1936.7|285
1654608000000|2022-06-07 13:20:00|1938.7|1935.7|1938.4|1935.4|1940.7|1937.7|1937.7|1934.7|681
1654608300000|2022-06-07 13:25:00|1937.7|1934.7|1939.7|1936.7|1939.7|1936.7|1937.4|1934.4|513
1654608600000|2022-06-07 13:30:00|1939.6|1936.6|1936.4|1933.4|1939.6|1936.6|1936.4|1933.4|1204
1654608900000|2022-06-07 13:35:00|1936.1|1933.1|1939.8|1936.8|1943.8|1940.8|1935.7|1932.7|2276
1654609200000|2022-06-07 13:40:00|1939.3|1936.3|1928.8|1925.8|1939.8|1936.8|1927.4|1924.4|1867
1654609500000|2022-06-07 13:45:00|1929.4|1926.4|1930.8|1927.8|1931.8|1928.8|1929.4|1926.4|721
1654609800000|2022-06-07 13:50:00|1931.1|1928.1|1933.8|1930.8|1933.8|1930.8|1928.8|1925.8|592
1654610100000|2022-06-07 13:55:00|1934.1|1931.1|1933.1|1930.1|1934.1|1931.1|1930.8|1927.8|678
1654610400000|2022-06-07 14:00:00|1932.8|1929.8|1928.8|1925.8|1932.8|1929.8|1928.8|1925.8|570
1654610700000|2022-06-07 14:05:00|1929.1|1926.1|1931.4|1928.4|1931.4|1928.4|1928.8|1925.8|1884
1654611000000|2022-06-07 14:10:00|1931.1|1928.1|1929.4|1926.4|1931.1|1928.1|1927.4|1924.4|1241
1654611300000|2022-06-07 14:15:00|1929.1|1926.1|1928.4|1925.4|1929.4|1926.4|1928.4|1925.4|210
1654611600000|2022-06-07 14:20:00|1928.1|1925.1|1929.1|1926.1|1929.8|1926.8|1927.4|1924.4|471
1654611900000|2022-06-07 14:25:00|1928.8|1925.8|1930.4|1927.4|1931.4|1928.4|1927.4|1924.4|794
1654612200000|2022-06-07 14:30:00|1929.4|1926.4|1928.5|1925.5|1929.5|1926.5|1928.1|1925.1|483
1654612500000|2022-06-07 14:35:00|1928.8|1925.8|1927.6|1924.6|1928.8|1925.8|1927.5|1924.5|449
1654612800000|2022-06-07 14:40:00|1927.8|1924.8|1929.8|1926.8|1931.8|1928.8|1927.6|1924.6|668
1654613100000|2022-06-07 14:45:00|1930.5|1927.5|1932.5|1929.5|1932.5|1929.5|1929.6|1926.6|525
1654613400000|2022-06-07 14:50:00|1933.5|1930.5|1931.5|1928.5|1933.5|1930.5|1930.5|1927.5|573
1654613700000|2022-06-07 14:55:00|1932.5|1929.5|1929.5|1926.5|1933.5|1930.5|1929.5|1926.5|420
1654614000000|2022-06-07 15:00:00|1929.8|1926.8|1929.5|1926.5|1932.5|1929.5|1929.5|1926.5|433
1654614300000|2022-06-07 15:05:00|1931.5|1928.5|1931.5|1928.5|1932.8|1929.8|1930.8|1927.8|488
1654614600000|2022-06-07 15:10:00|1931.1|1928.1|1931.5|1928.5|1932.1|1929.1|1930.8|1927.8|274
1654614900000|2022-06-07 15:15:00|1931.8|1928.8|1929.1|1926.1|1931.8|1928.8|1929.1|1926.1|810
1654615200000|2022-06-07 15:20:00|1928.5|1925.5|1928.2|1925.2|1929.2|1926.2|1927.5|1924.5|3137
1654615500000|2022-06-07 15:25:00|1927.5|1924.5|1928.2|1925.2|1928.8|1925.8|1927.2|1924.2|2658
1654615800000|2022-06-07 15:30:00|1928|1925|1922.8|1919.8|1928|1925|1922|1919|2531
1654616100000|2022-06-07 15:35:00|1922.5|1919.5|1922.8|1919.8|1923.8|1920.8|1922.5|1919.5|1221
1654616400000|2022-06-07 15:40:00|1923.8|1920.8|1921.8|1918.8|1923.8|1920.8|1921.8|1918.8|303
1654616700000|2022-06-07 15:45:00|1921.3|1918.3|1922.8|1919.8|1924.8|1921.8|1920.5|1917.5|921
1654617000000|2022-06-07 15:50:00|1923.5|1920.5|1922.8|1919.8|1924.8|1921.8|1921.8|1918.8|571
1654617300000|2022-06-07 15:55:00|1921.8|1918.8|1922.8|1919.8|1922.8|1919.8|1921.8|1918.8|394
1654617600000|2022-06-07 16:00:00|1923.8|1920.8|1922.8|1919.8|1925.8|1922.8|1922.8|1919.8|953
1654617900000|2022-06-07 16:05:00|1922.2|1919.2|1921.9|1918.9|1922.9|1919.9|1921.8|1918.8|518
1654618200000|2022-06-07 16:10:00|1921.5|1918.5|1919.9|1916.9|1921.5|1918.5|1919.9|1916.9|1027
1654618500000|2022-06-07 16:15:00|1919.5|1916.5|1919.5|1916.5|1920.5|1917.5|1919.5|1916.5|3074
1654618800000|2022-06-07 16:20:00|1919.2|1916.2|1914.9|1911.9|1919.5|1916.5|1913.9|1910.9|1717
1654619100000|2022-06-07 16:25:00|1914.5|1911.5|1918.9|1915.9|1919.9|1916.9|1914.5|1911.5|1359
1654619400000|2022-06-07 16:30:00|1919.2|1916.2|1922.5|1919.5|1922.9|1919.9|1918.9|1915.9|879
1654619700000|2022-06-07 16:35:00|1922.2|1919.2|1921.9|1918.9|1922.2|1919.2|1919.9|1916.9|558
1654620000000|2022-06-07 16:40:00|1922.5|1919.5|1919.2|1916.2|1922.5|1919.5|1919.2|1916.2|626
1654620300000|2022-06-07 16:45:00|1919.5|1916.5|1918.6|1915.6|1920.5|1917.5|1917.9|1914.9|855
1654620600000|2022-06-07 16:50:00|1918.2|1915.2|1916.9|1913.9|1919.6|1916.6|1913.6|1910.6|7582
1654620900000|2022-06-07 16:55:00|1917.6|1914.6|1912.6|1909.6|1917.9|1914.9|1912.6|1909.6|2831
1654673400000|2022-06-08 07:30:00|1916.8|1913.8|1908.8|1905.8|1916.8|1913.8|1908.8|1905.8|1280
1654673700000|2022-06-08 07:35:00|1905.8|1902.8|1906.5|1903.5|1907.8|1904.8|1905.8|1902.8|1002
1654674000000|2022-06-08 07:40:00|1906.1|1903.1|1907.1|1904.1|1907.8|1904.8|1906.1|1903.1|231
1654674300000|2022-06-08 07:45:00|1908.1|1905.1|1911.1|1908.1|1911.4|1908.4|1908.1|1905.1|926
1654674600000|2022-06-08 07:50:00|1910.6|1907.6|1912.1|1909.1|1912.1|1909.1|1908.1|1905.1|229
1654674900000|2022-06-08 07:55:00|1911.7|1908.7|1910.4|1907.4|1912.1|1909.1|1909.9|1906.9|1078
1654675200000|2022-06-08 08:00:00|1910.1|1907.1|1908.8|1905.8|1910.9|1907.9|1908.8|1905.8|172
1654675500000|2022-06-08 08:05:00|1908.9|1905.9|1910.8|1907.8|1910.9|1907.9|1908.4|1905.4|193
1654675800000|2022-06-08 08:10:00|1911.1|1908.1|1910.9|1907.9|1911.8|1908.8|1910.4|1907.4|108
1654676100000|2022-06-08 08:15:00|1911.4|1908.4|1910.8|1907.8|1911.4|1908.4|1908.8|1905.8|199
1654676400000|2022-06-08 08:20:00|1910.1|1907.1|1909.8|1906.8|1910.1|1907.1|1908.8|1905.8|161
1654676700000|2022-06-08 08:25:00|1908.8|1905.8|1908.8|1905.8|1909.8|1906.8|1908.5|1905.5|276
1654677000000|2022-06-08 08:30:00|1908.5|1905.5|1908.5|1905.5|1910.2|1907.2|1908.2|1905.2|222
1654677300000|2022-06-08 08:35:00|1908.2|1905.2|1908.8|1905.8|1908.8|1905.8|1907.2|1904.2|255
1654677600000|2022-06-08 08:40:00|1908.7|1905.7|1902.8|1899.8|1908.7|1905.7|1902.8|1899.8|325
1654677900000|2022-06-08 08:45:00|1903.5|1900.5|1903.8|1900.8|1903.8|1900.8|1903.5|1900.5|171
1654678200000|2022-06-08 08:50:00|1904.2|1901.2|1903.5|1900.5|1904.2|1901.2|1903.5|1900.5|111
1654678500000|2022-06-08 08:55:00|1903.8|1900.8|1905.8|1902.8|1906.2|1903.2|1903.8|1900.8|299
1654678800000|2022-06-08 09:00:00|1905.7|1902.7|1903.8|1900.8|1905.8|1902.8|1903.7|1900.7|157
1654679100000|2022-06-08 09:05:00|||||||||82
1654679400000|2022-06-08 09:10:00|1904.5|1901.5|1904.8|1901.8|1904.8|1901.8|1904.5|1901.5|109
1654679700000|2022-06-08 09:15:00|1904.5|1901.5|1904.2|1901.2|1904.5|1901.5|1904.2|1901.2|98
1654680000000|2022-06-08 09:20:00|1904.5|1901.5|1903.5|1900.5|1905.2|1902.2|1903.5|1900.5|747
1654680300000|2022-06-08 09:25:00|1904.5|1901.5|1906.5|1903.5|1906.5|1903.5|1904.5|1901.5|158
1654680600000|2022-06-08 09:30:00|1906.8|1903.8|1907.5|1904.5|1907.5|1904.5|1906.5|1903.5|144
1654680900000|2022-06-08 09:35:00|1908.5|1905.5|1907.5|1904.5|1909.2|1906.2|1907.5|1904.5|191
1654681200000|2022-06-08 09:40:00|1908.2|1905.2|1909.5|1906.5|1910.5|1907.5|1908.2|1905.2|204
1654681500000|2022-06-08 09:45:00|1909.8|1906.8|1911.2|1908.2|1911.5|1908.5|1909.5|1906.5|207
1654681800000|2022-06-08 09:50:00|1911.5|1908.5|1911.5|1908.5|1912.5|1909.5|1910.5|1907.5|294
1654682100000|2022-06-08 09:55:00|1910.7|1907.7|1911.5|1908.5|1912.5|1909.5|1910.5|1907.5|124
1654682400000|2022-06-08 10:00:00|1912.5|1909.5|1911.8|1908.8|1913.5|1910.5|1910.8|1907.8|148
1654682700000|2022-06-08 10:05:00|1912.5|1909.5|1911.5|1908.5|1912.5|1909.5|1911.5|1908.5|86
1654683000000|2022-06-08 10:10:00|1911.8|1908.8|1911.5|1908.5|1912.8|1909.8|1911.5|1908.5|94
1654683300000|2022-06-08 10:15:00|1911.2|1908.2|1910.5|1907.5|1911.5|1908.5|1909.8|1906.8|66
1654683600000|2022-06-08 10:20:00|1911.5|1908.5|1911.5|1908.5|1913.5|1910.5|1911.5|1908.5|205
1654683900000|2022-06-08 10:25:00|1912.5|1909.5|1911.5|1908.5|1913.2|1910.2|1911.5|1908.5|1243
1654684200000|2022-06-08 10:30:00|1911.8|1908.8|1912.5|1909.5|1912.5|1909.5|1911.8|1908.8|78
1654684500000|2022-06-08 10:35:00|1912.2|1909.2|1913.2|1910.2|1913.5|1910.5|1911.5|1908.5|386
1654684800000|2022-06-08 10:40:00|1912.8|1909.8|1910.8|1907.8|1912.8|1909.8|1910.5|1907.5|113
1654685100000|2022-06-08 10:45:00|1910.7|1907.7|1909.8|1906.8|1910.8|1907.8|1909.8|1906.8|111
1654685400000|2022-06-08 10:50:00|1908.8|1905.8|1910.2|1907.2|1910.8|1907.8|1907.8|1904.8|385
1654685700000|2022-06-08 10:55:00|1910.5|1907.5|1910.8|1907.8|1910.8|1907.8|1910.2|1907.2|97
1654686000000|2022-06-08 11:00:00|1910.7|1907.7|1911.8|1908.8|1912.8|1909.8|1910.2|1907.2|219
1654686300000|2022-06-08 11:05:00|1912.2|1909.2|1911.8|1908.8|1912.7|1909.7|1911.8|1908.8|184
1654686600000|2022-06-08 11:10:00|1912.2|1909.2|1912.8|1909.8|1913.2|1910.2|1911.8|1908.8|250
1654686900000|2022-06-08 11:15:00|1912.5|1909.5|1911.8|1908.8|1912.5|1909.5|1911.8|1908.8|137
1654687200000|2022-06-08 11:20:00|1911.5|1908.5|1910.9|1907.9|1911.5|1908.5|1909.8|1906.8|135
1654687500000|2022-06-08 11:25:00|1910.2|1907.2|1909.9|1906.9|1910.9|1907.9|1909.9|1906.9|114
1654687800000|2022-06-08 11:30:00|1910.2|1907.2|1910.6|1907.6|1910.6|1907.6|1909.2|1906.2|203
1654688100000|2022-06-08 11:35:00|1909.9|1906.9|1909.9|1906.9|1911.7|1908.7|1909.9|1906.9|221
1654688400000|2022-06-08 11:40:00|1909.6|1906.6|1908.9|1905.9|1909.9|1906.9|1908.9|1905.9|170
1654688700000|2022-06-08 11:45:00|||||||||115
1654689000000|2022-06-08 11:50:00|1907.9|1904.9|1909.9|1906.9|1909.9|1906.9|1904.9|1901.9|564
1654689300000|2022-06-08 11:55:00|1910.4|1907.4|1911.2|1908.2|1912.6|1909.6|1909.9|1906.9|242
1654689600000|2022-06-08 12:00:00|1911.4|1908.4|1911.9|1908.9|1911.9|1908.9|1909.6|1906.6|2390
1654689900000|2022-06-08 12:05:00|1911.7|1908.7|1913.6|1910.6|1913.6|1910.6|1911.6|1908.6|341
1654690200000|2022-06-08 12:10:00|1913.2|1910.2|1909.9|1906.9|1913.2|1910.2|1909.6|1906.6|411
1654690500000|2022-06-08 12:15:00|1909.6|1906.6|1908.9|1905.9|1909.6|1906.6|1908.9|1905.9|333
1654690800000|2022-06-08 12:20:00|||||||||390
1654691100000|2022-06-08 12:25:00|||||||||408
1654691400000|2022-06-08 12:30:00|||||||||319
1654691700000|2022-06-08 12:35:00|1911.2|1908.2|1909.2|1906.2|1911.9|1908.9|1909.2|1906.2|460
1654692000000|2022-06-08 12:40:00|1910|1907|1911.9|1908.9|1912.2|1909.2|1909.7|1906.7|246
1654692300000|2022-06-08 12:45:00|1911.5|1908.5|1911.2|1908.2|1912.2|1909.2|1910.2|1907.2|2800
1654692600000|2022-06-08 12:50:00|1910.8|1907.8|1911.5|1908.5|1912.2|1909.2|1910.3|1907.3|229
1654692900000|2022-06-08 12:55:00|1912.2|1909.2|1911.2|1908.2|1912.2|1909.2|1909.5|1906.5|604
1654693200000|2022-06-08 13:00:00|1910.8|1907.8|1912.2|1909.2|1912.2|1909.2|1910.2|1907.2|318
1654693500000|2022-06-08 13:05:00|1911.5|1908.5|1911.5|1908.5|1911.5|1908.5|1911.2|1908.2|344
1654693800000|2022-06-08 13:10:00|1910.8|1907.8|1910.5|1907.5|1911.2|1908.2|1910.2|1907.2|903
1654694100000|2022-06-08 13:15:00|1910.9|1907.9|1908.9|1905.9|1910.9|1907.9|1908.5|1905.5|459
1654694400000|2022-06-08 13:20:00|1909.2|1906.2|1909.9|1906.9|1909.9|1906.9|1908.9|1905.9|315
1654694700000|2022-06-08 13:25:00|1909.5|1906.5|1909.9|1906.9|1909.9|1906.9|1907.9|1904.9|847
1654695000000|2022-06-08 13:30:00|1910.2|1907.2|1908.9|1905.9|1910.9|1907.9|1908.9|1905.9|399
1654695300000|2022-06-08 13:35:00|1909.9|1906.9|1910.9|1907.9|1910.9|1907.9|1908.9|1905.9|497
1654695600000|2022-06-08 13:40:00|1910.4|1907.4|1912.9|1909.9|1912.9|1909.9|1909.2|1906.2|494
1654695900000|2022-06-08 13:45:00|1913.2|1910.2|1912.2|1909.2|1913.6|1910.6|1911.9|1908.9|455
1654696200000|2022-06-08 13:50:00|1911.9|1908.9|1912.9|1909.9|1913.6|1910.6|1910.9|1907.9|556
1654696500000|2022-06-08 13:55:00|1912.6|1909.6|1912.9|1909.9|1913.6|1910.6|1912.2|1909.2|493
1654696800000|2022-06-08 14:00:00|1912.6|1909.6|1910.9|1907.9|1912.6|1909.6|1910.9|1907.9|458
1654697100000|2022-06-08 14:05:00|1909.9|1906.9|1908.2|1905.2|1909.9|1906.9|1908.2|1905.2|2250
1654697400000|2022-06-08 14:10:00|1909.2|1906.2|1908.5|1905.5|1909.5|1906.5|1907.2|1904.2|1611
1654697700000|2022-06-08 14:15:00|1908.8|1905.8|1908.5|1905.5|1909.5|1906.5|1907.5|1904.5|534
1654698000000|2022-06-08 14:20:00|1908.8|1905.8|1909.5|1906.5|1909.5|1906.5|1908.5|1905.5|385
1654698300000|2022-06-08 14:25:00|1908.5|1905.5|1909.2|1906.2|1909.5|1906.5|1908.5|1905.5|684
1654698600000|2022-06-08 14:30:00|1908.5|1905.5|1911.3|1908.3|1912.2|1909.2|1908.5|1905.5|1757
1654698900000|2022-06-08 14:35:00|1911.2|1908.2|1913.8|1910.8|1913.8|1910.8|1910.5|1907.5|1968
1654699200000|2022-06-08 14:40:00|1914.5|1911.5|1920.8|1917.8|1921.8|1918.8|1914.1|1911.1|1792
1654699500000|2022-06-08 14:45:00|1919.8|1916.8|1921.1|1918.1|1922.8|1919.8|1919.8|1916.8|598
1654699800000|2022-06-08 14:50:00|1920.8|1917.8|1919.1|1916.1|1920.9|1917.9|1918.8|1915.8|1914
1654700100000|2022-06-08 14:55:00|1918.8|1915.8|1922.8|1919.8|1922.8|1919.8|1918.8|1915.8|575
1654700400000|2022-06-08 15:00:00|1922.5|1919.5|1922.5|1919.5|1925.8|1922.8|1921.8|1918.8|2071
1654700700000|2022-06-08 15:05:00|1922.6|1919.6|1920.8|1917.8|1923.5|1920.5|1919.8|1916.8|677
1654701000000|2022-06-08 15:10:00|1921.5|1918.5|1920.9|1917.9|1922.2|1919.2|1920.5|1917.5|1315
1654701300000|2022-06-08 15:15:00|1921.2|1918.2|1922.2|1919.2|1923.5|1920.5|1921.2|1918.2|668
1654701600000|2022-06-08 15:20:00|1922.4|1919.4|1926.2|1923.2|1926.2|1923.2|1921.6|1918.6|3384
1654701900000|2022-06-08 15:25:00|1925.6|1922.6|1928.6|1925.6|1929.9|1926.9|1925.2|1922.2|959
1654702200000|2022-06-08 15:30:00|1928.2|1925.2|1928.2|1925.2|1929.2|1926.2|1927.2|1924.2|1867
1654702500000|2022-06-08 15:35:00|1927.9|1924.9|1930.9|1927.9|1931.2|1928.2|1927.2|1924.2|662
1654702800000|2022-06-08 15:40:00|1931.6|1928.6|1934.9|1931.9|1934.9|1931.9|1930.9|1927.9|635
1654703100000|2022-06-08 15:45:00|1933.9|1930.9|1932.9|1929.9|1934.9|1931.9|1932.9|1929.9|2042
1654703400000|2022-06-08 15:50:00|1933.9|1930.9|1929.6|1926.6|1933.9|1930.9|1928.9|1925.9|758
1654703700000|2022-06-08 15:55:00|1929.3|1926.3|1931.9|1928.9|1932.3|1929.3|1929.3|1926.3|763
1654704000000|2022-06-08 16:00:00|1932.3|1929.3|1931.9|1928.9|1934.9|1931.9|1930.9|1927.9|1169
1654704300000|2022-06-08 16:05:00|1932.3|1929.3|1927.6|1924.6|1932.3|1929.3|1927.6|1924.6|732
1654704600000|2022-06-08 16:10:00|1927.9|1924.9|1926.9|1923.9|1928.3|1925.3|1926.9|1923.9|371
1654704900000|2022-06-08 16:15:00|1927.3|1924.3|1927.6|1924.6|1927.9|1924.9|1926.9|1923.9|870
1654705200000|2022-06-08 16:20:00|1927.3|1924.3|1925.9|1922.9|1927.6|1924.6|1925.6|1922.6|471
1654705500000|2022-06-08 16:25:00|1925.8|1922.8|1924.9|1921.9|1926.3|1923.3|1923.9|1920.9|1062
1654705800000|2022-06-08 16:30:00|1924.6|1921.6|1920.9|1917.9|1924.6|1921.6|1920.9|1917.9|549
1654706100000|2022-06-08 16:35:00|1920.6|1917.6|1919.9|1916.9|1920.9|1917.9|1919.3|1916.3|616
1654706400000|2022-06-08 16:40:00|1919.8|1916.8|1918.6|1915.6|1919.8|1916.8|1917.8|1914.8|2926
1654706700000|2022-06-08 16:45:00|1918.3|1915.3|1916|1913|1918.3|1915.3|1916|1913|1614
1654707000000|2022-06-08 16:50:00|1916.3|1913.3|1916.9|1913.9|1917.9|1914.9|1915.5|1912.5|5408
1654707300000|2022-06-08 16:55:00|1917.3|1914.3|1915.6|1912.6|1918.6|1915.6|1914.6|1911.6|897
1654759800000|2022-06-09 07:30:00|1917.9|1914.9|1923.2|1920.2|1923.2|1920.2|1912.9|1909.9|1173
1654760100000|2022-06-09 07:35:00|1922.5|1919.5|1918.3|1915.3|1925.2|1922.2|1918.2|1915.2|523
1654760400000|2022-06-09 07:40:00|1918.2|1915.2|1918.3|1915.3|1919.2|1916.2|1918.2|1915.2|56
1654760700000|2022-06-09 07:45:00|1919.2|1916.2|1917.2|1914.2|1919.2|1916.2|1915.9|1912.9|165
1654761000000|2022-06-09 07:50:00|1916.3|1913.3|1917.9|1914.9|1918|1915|1916.3|1913.3|793
1654761300000|2022-06-09 07:55:00|1916.9|1913.9|1917.2|1914.2|1919.2|1916.2|1916.9|1913.9|70
1654761600000|2022-06-09 08:00:00|1916.9|1913.9|1917.5|1914.5|1917.9|1914.9|1916.9|1913.9|86
1654761900000|2022-06-09 08:05:00|1917.2|1914.2|1914.9|1911.9|1917.2|1914.2|1914.9|1911.9|63
1654762200000|2022-06-09 08:10:00|||||||||50
1654762500000|2022-06-09 08:15:00|||||||||117
1654762800000|2022-06-09 08:20:00|1915.2|1912.2|1917.9|1914.9|1918|1915|1915.2|1912.2|86
1654763100000|2022-06-09 08:25:00|1917.5|1914.5|1916.9|1913.9|1917.9|1914.9|1916|1913|43
1654763400000|2022-06-09 08:30:00|1916.2|1913.2|1917.2|1914.2|1917.5|1914.5|1915.9|1912.9|105
1654763700000|2022-06-09 08:35:00|1917.9|1914.9|1920.9|1917.9|1920.9|1917.9|1917.9|1914.9|46
1654764000000|2022-06-09 08:40:00|1920.6|1917.6|1920.9|1917.9|1920.9|1917.9|1920.2|1917.2|9
1654764300000|2022-06-09 08:45:00|1920.6|1917.6|1923.1|1920.1|1923.2|1920.2|1920.6|1917.6|65
1654764600000|2022-06-09 08:50:00|1922.9|1919.9|1922.9|1919.9|1923.2|1920.2|1922.9|1919.9|7
1654764900000|2022-06-09 08:55:00|1922.1|1919.1|1923.9|1920.9|1924.1|1921.1|1921.9|1918.9|40
1654765200000|2022-06-09 09:00:00|1924.1|1921.1|1922.9|1919.9|1924.1|1921.1|1922.9|1919.9|53
1654765500000|2022-06-09 09:05:00|1921.9|1918.9|1922.9|1919.9|1922.9|1919.9|1921.9|1918.9|14
1654765800000|2022-06-09 09:10:00|1923.1|1920.1|1923.9|1920.9|1923.9|1920.9|1923.1|1920.1|26
1654766100000|2022-06-09 09:15:00|1924.3|1921.3|1924.9|1921.9|1924.9|1921.9|1923.9|1920.9|36
1654766400000|2022-06-09 09:20:00|1925.2|1922.2|1925.9|1922.9|1925.9|1922.9|1924.9|1921.9|126
1654766700000|2022-06-09 09:25:00|1925.6|1922.6|1925.2|1922.2|1925.6|1922.6|1924.6|1921.6|21
1654767000000|2022-06-09 09:30:00|1924.5|1921.5|1923.9|1920.9|1924.5|1921.5|1922.6|1919.6|118
1654767300000|2022-06-09 09:35:00|1924.6|1921.6|1922.2|1919.2|1924.6|1921.6|1921.9|1918.9|26
1654767600000|2022-06-09 09:40:00|1922.6|1919.6|1921.9|1918.9|1922.6|1919.6|1921.9|1918.9|32
1654767900000|2022-06-09 09:45:00|1921.2|1918.2|1919.9|1916.9|1921.2|1918.2|1919.9|1916.9|96
1654768200000|2022-06-09 09:50:00|1920.2|1917.2|1918.9|1915.9|1920.2|1917.2|1917.9|1914.9|165
1654768500000|2022-06-09 09:55:00|||||||||12
1654768800000|2022-06-09 10:00:00|1919.9|1916.9|1919.4|1916.4|1919.9|1916.9|1919.2|1916.2|68
1654769100000|2022-06-09 10:05:00|1918.9|1915.9|1920.9|1917.9|1921.9|1918.9|1918.9|1915.9|79
1654769400000|2022-06-09 10:10:00|1921.2|1918.2|1921.7|1918.7|1922.2|1919.2|1921.2|1918.2|750
1654769700000|2022-06-09 10:15:00|1921.9|1918.9|1922.2|1919.2|1922.2|1919.2|1921.7|1918.7|14
1654770000000|2022-06-09 10:20:00|1921.9|1918.9|1922.2|1919.2|1922.2|1919.2|1921.9|1918.9|24
1654770300000|2022-06-09 10:25:00|||||||||9
1654770600000|2022-06-09 10:30:00|1921.9|1918.9|1921.2|1918.2|1921.9|1918.9|1921.2|1918.2|3
1654770900000|2022-06-09 10:35:00|1922.2|1919.2|1922.2|1919.2|1922.2|1919.2|1922.2|1919.2|25
1654771200000|2022-06-09 10:40:00|1921.2|1918.2|1921.9|1918.9|1921.9|1918.9|1921.1|1918.1|144
1654771500000|2022-06-09 10:45:00|1921.6|1918.6|1921.6|1918.6|1921.6|1918.6|1921.6|1918.6|69
1654771800000|2022-06-09 10:50:00|1921.9|1918.9|1920.9|1917.9|1921.9|1918.9|1920.9|1917.9|109
1654772100000|2022-06-09 10:55:00|1920.1|1917.1|1920.9|1917.9|1921.9|1918.9|1919.9|1916.9|85
1654772400000|2022-06-09 11:00:00|1921.1|1918.1|1919.9|1916.9|1921.1|1918.1|1919.9|1916.9|136
1654772700000|2022-06-09 11:05:00|1920|1917|1918|1915|1921|1918|1918|1915|249
1654773000000|2022-06-09 11:10:00|1917.2|1914.2|1918|1915|1918.6|1915.6|1917|1914|171
1654773300000|2022-06-09 11:15:00|1918.1|1915.1|1917|1914|1918.1|1915.1|1916|1913|230
1654773600000|2022-06-09 11:20:00|1916.2|1913.2|1916|1913|1916.2|1913.2|1915.2|1912.2|251
1654773900000|2022-06-09 11:25:00|1915.2|1912.2|1913|1910|1915.2|1912.2|1913|1910|304
1654774200000|2022-06-09 11:30:00|1913.2|1910.2|1911.2|1908.2|1913.2|1910.2|1910.2|1907.2|553
1654774500000|2022-06-09 11:35:00|1911.1|1908.1|1913|1910|1913|1910|1910.6|1907.6|216
1654774800000|2022-06-09 11:40:00|1912.6|1909.6|1913|1910|1913|1910|1912.6|1909.6|126
1654775100000|2022-06-09 11:45:00|1913.7|1910.7|1913|1910|1914|1911|1913|1910|171
1654775400000|2022-06-09 11:50:00|1913.2|1910.2|1913|1910|1914|1911|1913|1910|206
1654775700000|2022-06-09 11:55:00|1912.6|1909.6|1907.7|1904.7|1912.6|1909.6|1907.7|1904.7|1785
1654776000000|2022-06-09 12:00:00|1907.8|1904.8|1904|1901|1908|1905|1902|1899|940
1654776300000|2022-06-09 12:05:00|1904.3|1901.3|1904.7|1901.7|1905.3|1902.3|1903|1900|283
1654776600000|2022-06-09 12:10:00|1904.3|1901.3|1902.3|1899.3|1904.7|1901.7|1901.6|1898.6|3838
1654776900000|2022-06-09 12:15:00|1903.3|1900.3|1903.6|1900.6|1906|1903|1903.3|1900.3|354
1654777200000|2022-06-09 12:20:00|1904|1901|1904.3|1901.3|1906.3|1903.3|1902.6|1899.6|568
1654777500000|2022-06-09 12:25:00|1903.3|1900.3|1904.5|1901.5|1904.5|1901.5|1902.3|1899.3|978
1654777800000|2022-06-09 12:30:00|1904.4|1901.4|1903.3|1900.3|1904.9|1901.9|1902.3|1899.3|882
1654778100000|2022-06-09 12:35:00|1902.3|1899.3|1903.6|1900.6|1904.3|1901.3|1902.3|1899.3|501
1654778400000|2022-06-09 12:40:00|1904|1901|1904|1901|1904|1901|1903.6|1900.6|219
1654778700000|2022-06-09 12:45:00|1903.6|1900.6|1905.3|1902.3|1906.3|1903.3|1903|1900|1492
1654779000000|2022-06-09 12:50:00|1904.9|1901.9|1910.8|1907.8|1911.8|1908.8|1904.3|1901.3|2708
1654779300000|2022-06-09 12:55:00|1910.3|1907.3|1911.6|1908.6|1912.1|1909.1|1909.5|1906.5|1365
1654779600000|2022-06-09 13:00:00|1912|1909|1909.1|1906.1|1912.1|1909.1|1908.8|1905.8|1629
1654779900000|2022-06-09 13:05:00|1909.5|1906.5|1908.5|1905.5|1910|1907|1907.8|1904.8|1134
1654780200000|2022-06-09 13:10:00|1908.8|1905.8|1914.1|1911.1|1914.1|1911.1|1908.5|1905.5|657
1654780500000|2022-06-09 13:15:00|1913.8|1910.8|1919|1916|1920|1917|1913.8|1910.8|2482
1654780800000|2022-06-09 13:20:00|1920.3|1917.3|1923.7|1920.7|1925.3|1922.3|1919.5|1916.5|2495
1654781100000|2022-06-09 13:25:00|1924|1921|1929.7|1926.7|1929.7|1926.7|1924|1921|856
1654781400000|2022-06-09 13:30:00|1928.3|1925.3|1937|1934|1937.3|1934.3|1928|1925|1947
1654781700000|2022-06-09 13:35:00|1937.3|1934.3|1944.2|1941.2|1945.2|1942.2|1934.7|1931.7|1780
1654782000000|2022-06-09 13:40:00|1945|1942|1942|1939|1945.2|1942.2|1941.2|1938.2|2577
1654782300000|2022-06-09 13:45:00|1941.7|1938.7|1940.2|1937.2|1941.7|1938.7|1935|1932|2686
1654782600000|2022-06-09 13:50:00|1940.6|1937.6|1957.2|1954.2|1958.6|1955.6|1940|1937|1469
1654782900000|2022-06-09 13:55:00|1956.6|1953.6|1955|1952|1958.6|1955.6|1953.7|1950.7|2382
1654783200000|2022-06-09 14:00:00|1955.7|1952.7|1954.7|1951.7|1956|1953|1953.7|1950.7|1350
1654783500000|2022-06-09 14:05:00|1953|1950|1946.7|1943.7|1953|1950|1946.7|1943.7|1095
1654783800000|2022-06-09 14:10:00|1946.4|1943.4|1944.1|1941.1|1947.4|1944.4|1944.1|1941.1|3972
1654784100000|2022-06-09 14:15:00|1943.5|1940.5|1940.8|1937.8|1945|1942|1940.2|1937.2|1983
1654784400000|2022-06-09 14:20:00|1940.7|1937.7|1938.2|1935.2|1941.8|1938.8|1934.6|1931.6|1068
1654784700000|2022-06-09 14:25:00|1938.6|1935.6|1941.8|1938.8|1942.8|1939.8|1938.6|1935.6|1064
1654785000000|2022-06-09 14:30:00|1942.1|1939.1|1940.4|1937.4|1942.1|1939.1|1938.1|1935.1|709
1654785300000|2022-06-09 14:35:00|1939.4|1936.4|1940.1|1937.1|1941.4|1938.4|1937.8|1934.8|689
1654785600000|2022-06-09 14:40:00|1939.1|1936.1|1935.8|1932.8|1939.1|1936.1|1935.1|1932.1|1621
1654785900000|2022-06-09 14:45:00|1936.4|1933.4|1938.1|1935.1|1938.4|1935.4|1936.1|1933.1|594
1654786200000|2022-06-09 14:50:00|1938.3|1935.3|1942.1|1939.1|1944.1|1941.1|1938.3|1935.3|791
1654786500000|2022-06-09 14:55:00|1943.1|1940.1|1940.3|1937.3|1943.1|1940.1|1938.4|1935.4|727
1654786800000|2022-06-09 15:00:00|1940.4|1937.4|1941.1|1938.1|1941.8|1938.8|1939.4|1936.4|672
1654787100000|2022-06-09 15:05:00|1941.3|1938.3|1940.4|1937.4|1941.4|1938.4|1940.1|1937.1|373
1654787400000|2022-06-09 15:10:00|1940.3|1937.3|1941.4|1938.4|1942.4|1939.4|1940.1|1937.1|489
1654787700000|2022-06-09 15:15:00|1941.8|1938.8|1942.4|1939.4|1945.4|1942.4|1941.8|1938.8|390
1654788000000|2022-06-09 15:20:00|1943.3|1940.3|1944.4|1941.4|1945.4|1942.4|1942.4|1939.4|1331
1654788300000|2022-06-09 15:25:00|1944.1|1941.1|1941.4|1938.4|1944.8|1941.8|1941.4|1938.4|438
1654788600000|2022-06-09 15:30:00|1942.1|1939.1|1940.1|1937.1|1942.4|1939.4|1940.1|1937.1|2221
1654788900000|2022-06-09 15:35:00|1940.3|1937.3|1941.1|1938.1|1941.1|1938.1|1939.1|1936.1|279
1654789200000|2022-06-09 15:40:00|1942.1|1939.1|1941.4|1938.4|1943.1|1940.1|1941.1|1938.1|341
1654789500000|2022-06-09 15:45:00|1942.4|1939.4|1942.4|1939.4|1943.4|1940.4|1941.4|1938.4|344
1654789800000|2022-06-09 15:50:00|1943.4|1940.4|1944.4|1941.4|1944.4|1941.4|1943.4|1940.4|546
1654790100000|2022-06-09 15:55:00|1944.1|1941.1|1943.4|1940.4|1944.3|1941.3|1942.8|1939.8|494
1654790400000|2022-06-09 16:00:00|1943.1|1940.1|1944.3|1941.3|1945.1|1942.1|1943.1|1940.1|1721
1654790700000|2022-06-09 16:05:00|1944.4|1941.4|1943.8|1940.8|1944.4|1941.4|1943.4|1940.4|288
1654791000000|2022-06-09 16:10:00|1943.4|1940.4|1943.4|1940.4|1944.4|1941.4|1942.8|1939.8|385
1654791300000|2022-06-09 16:15:00|1943.8|1940.8|1942.2|1939.2|1944.2|1941.2|1942.2|1939.2|432
1654791600000|2022-06-09 16:20:00|1942.3|1939.3|1941.4|1938.4|1943.4|1940.4|1941.2|1938.2|563
1654791900000|2022-06-09 16:25:00|1941.2|1938.2|1938.4|1935.4|1941.4|1938.4|1938.2|1935.2|593
1654792200000|2022-06-09 16:30:00|1938.2|1935.2|1940.2|1937.2|1940.2|1937.2|1937.4|1934.4|398
1654792500000|2022-06-09 16:35:00|1939.4|1936.4|1938.2|1935.2|1939.4|1936.4|1936.8|1933.8|499
1654792800000|2022-06-09 16:40:00|1938.3|1935.3|1939.4|1936.4|1940.4|1937.4|1938.2|1935.2|343
1654793100000|2022-06-09 16:45:00|1939.8|1936.8|1943.4|1940.4|1943.4|1940.4|1939.4|1936.4|1547
1654793400000|2022-06-09 16:50:00|1943.1|1940.1|1945.2|1942.2|1947.5|1944.5|1942.4|1939.4|8215
1654793700000|2022-06-09 16:55:00|1945.9|1942.9|1948.8|1945.8|1949.4|1946.4|1945.5|1942.5|2548
1654846200000|2022-06-10 07:30:00|1947.7|1944.7|1944|1941|1947.7|1944.7|1940|1937|325
1654846500000|2022-06-10 07:35:00|1944.4|1941.4|1947.4|1944.4|1947.5|1944.5|1944.4|1941.4|259
1654846800000|2022-06-10 07:40:00|1948.4|1945.4|1947.9|1944.9|1951.4|1948.4|1946.5|1943.5|262
1654847100000|2022-06-10 07:45:00|1948|1945|1943.4|1940.4|1948.2|1945.2|1941.4|1938.4|188
1654847400000|2022-06-10 07:50:00|1943.1|1940.1|1939.4|1936.4|1943.1|1940.1|1937|1934|128
1654847700000|2022-06-10 07:55:00|1939|1936|1937.6|1934.6|1940.6|1937.6|1937.6|1934.6|36
1654848000000|2022-06-10 08:00:00|1937.5|1934.5|1935.6|1932.6|1938.6|1935.6|1935.6|1932.6|269
1654848300000|2022-06-10 08:05:00|1936.6|1933.6|1939.6|1936.6|1939.6|1936.6|1936.6|1933.6|145
1654848600000|2022-06-10 08:10:00|1939.1|1936.1|1939.6|1936.6|1939.6|1936.6|1939.1|1936.1|141
1654848900000|2022-06-10 08:15:00|1939.5|1936.5|1938.9|1935.9|1939.9|1936.9|1937.6|1934.6|526
1654849200000|2022-06-10 08:20:00|1938.8|1935.8|1938.9|1935.9|1938.9|1935.9|1937.9|1934.9|37
1654849500000|2022-06-10 08:25:00|1938.8|1935.8|1940.8|1937.8|1940.9|1937.9|1937.3|1934.3|388
1654849800000|2022-06-10 08:30:00|1940.9|1937.9|1940.3|1937.3|1943.8|1940.8|1940.3|1937.3|267
1654850100000|2022-06-10 08:35:00|1940.9|1937.9|1940.7|1937.7|1941.3|1938.3|1939.7|1936.7|50
1654850400000|2022-06-10 08:40:00|1940.3|1937.3|1939.3|1936.3|1940.3|1937.3|1938.8|1935.8|74
1654850700000|2022-06-10 08:45:00|1939.2|1936.2|1940.7|1937.7|1941.7|1938.7|1939.2|1936.2|66
1654851000000|2022-06-10 08:50:00|1940.3|1937.3|1939.8|1936.8|1940.9|1937.9|1939.3|1936.3|66
1654851300000|2022-06-10 08:55:00|1939.7|1936.7|1938.3|1935.3|1939.7|1936.7|1938.3|1935.3|40
1654851600000|2022-06-10 09:00:00|1937.9|1934.9|1938.4|1935.4|1939.3|1936.3|1937.7|1934.7|37
1654851900000|2022-06-10 09:05:00|1938.3|1935.3|1937.8|1934.8|1938.9|1935.9|1937.8|1934.8|33
1654852200000|2022-06-10 09:10:00|1936.7|1933.7|1937.7|1934.7|1937.8|1934.8|1935.7|1932.7|64
1654852500000|2022-06-10 09:15:00|1937.8|1934.8|1937.8|1934.8|1938.7|1935.7|1937.7|1934.7|16
1654852800000|2022-06-10 09:20:00|1937.7|1934.7|1937.7|1934.7|1938.8|1935.8|1937.7|1934.7|37
1654853100000|2022-06-10 09:25:00|1936.7|1933.7|1939.9|1936.9|1939.9|1936.9|1935.7|1932.7|1369
1654853400000|2022-06-10 09:30:00|1939.8|1936.8|1938.8|1935.8|1939.9|1936.9|1937.7|1934.7|78
1654853700000|2022-06-10 09:35:00|1938.9|1935.9|1939.7|1936.7|1939.7|1936.7|1938.9|1935.9|13
1654854000000|2022-06-10 09:40:00|1940.7|1937.7|1936.9|1933.9|1940.9|1937.9|1936.8|1933.8|464
1654854300000|2022-06-10 09:45:00|||||||||19
1654854600000|2022-06-10 09:50:00|1936.8|1933.8|1936.8|1933.8|1936.9|1933.9|1936.7|1933.7|32
1654854900000|2022-06-10 09:55:00|1936.7|1933.7|1935.3|1932.3|1936.9|1933.9|1933.9|1930.9|140
1654855200000|2022-06-10 10:00:00|1935.7|1932.7|1934.8|1931.8|1935.7|1932.7|1934.7|1931.7|29
1654855500000|2022-06-10 10:05:00|1934.7|1931.7|1934.7|1931.7|1934.7|1931.7|1934.7|1931.7|16
1654855800000|2022-06-10 10:10:00|1935.3|1932.3|1935.9|1932.9|1936.7|1933.7|1935.3|1932.3|79
1654856100000|2022-06-10 10:15:00|1935.3|1932.3|1935.8|1932.8|1935.9|1932.9|1935.3|1932.3|73
1654856400000|2022-06-10 10:20:00|1935.9|1932.9|1934.9|1931.9|1936.9|1933.9|1933.9|1930.9|141
1654856700000|2022-06-10 10:25:00|1935.7|1932.7|1935.3|1932.3|1935.7|1932.7|1934.8|1931.8|19
1654857000000|2022-06-10 10:30:00|1935.2|1932.2|1934.7|1931.7|1935.2|1932.2|1934.7|1931.7|16
1654857300000|2022-06-10 10:35:00|1933.3|1930.3|1933.7|1930.7|1933.7|1930.7|1932.7|1929.7|57
1654857600000|2022-06-10 10:40:00|1934.7|1931.7|1934.3|1931.3|1934.7|1931.7|1934.3|1931.3|29
1654857900000|2022-06-10 10:45:00|1933.9|1930.9|1936.3|1933.3|1936.3|1933.3|1933.9|1930.9|101
1654858200000|2022-06-10 10:50:00|1937|1934|1936.9|1933.9|1937.3|1934.3|1936.9|1933.9|47
1654858500000|2022-06-10 10:55:00|1936.8|1933.8|1936.9|1933.9|1936.9|1933.9|1936.8|1933.8|25
1654858800000|2022-06-10 11:00:00|1935.9|1932.9|1934.3|1931.3|1935.9|1932.9|1933.8|1930.8|225
1654859100000|2022-06-10 11:05:00|1934.7|1931.7|1932.7|1929.7|1934.7|1931.7|1932.7|1929.7|237
1654859400000|2022-06-10 11:10:00|1933.3|1930.3|1934|1931|1934.2|1931.2|1932.3|1929.3|1464
1654859700000|2022-06-10 11:15:00|1933.6|1930.6|1933|1930|1934|1931|1933|1930|43
1654860000000|2022-06-10 11:20:00|1932.6|1929.6|1932.2|1929.2|1933.2|1930.2|1932|1929|81
1654860300000|2022-06-10 11:25:00|1932|1929|1931.1|1928.1|1932|1929|1930.6|1927.6|135
1654860600000|2022-06-10 11:30:00|1931.2|1928.2|1931.2|1928.2|1933.4|1930.4|1931.2|1928.2|1335
1654860900000|2022-06-10 11:35:00|1932.2|1929.2|1930.2|1927.2|1932.2|1929.2|1929.6|1926.6|91
1654861200000|2022-06-10 11:40:00|1930|1927|1928.6|1925.6|1930.1|1927.1|1926.2|1923.2|136
1654861500000|2022-06-10 11:45:00|1929|1926|1927|1924|1929.6|1926.6|1926.6|1923.6|59
1654861800000|2022-06-10 11:50:00|1926.6|1923.6|1928.2|1925.2|1928.2|1925.2|1926.6|1923.6|67
1654862100000|2022-06-10 11:55:00|1929|1926|1931|1928|1931|1928|1928|1925|110
1654862400000|2022-06-10 12:00:00|1930.6|1927.6|1931|1928|1933|1930|1930.2|1927.2|322
1654862700000|2022-06-10 12:05:00|1930.7|1927.7|1929|1926|1931|1928|1929|1926|208
1654863000000|2022-06-10 12:10:00|1929.6|1926.6|1928.2|1925.2|1934|1931|1928|1925|535
1654863300000|2022-06-10 12:15:00|1928|1925|1928|1925|1929|1926|1928|1925|175
1654863600000|2022-06-10 12:20:00|1929|1926|1926.6|1923.6|1929|1926|1926|1923|464
1654863900000|2022-06-10 12:25:00|1927|1924|1926.3|1923.3|1928|1925|1926|1923|1014
1654864200000|2022-06-10 12:30:00|1925.3|1922.3|1915|1912|1925.3|1922.3|1914.7|1911.7|2806
1654864500000|2022-06-10 12:35:00|1915.5|1912.5|1916.6|1913.6|1918.2|1915.2|1915|1912|637
1654864800000|2022-06-10 12:40:00|1916.2|1913.2|1918|1915|1919|1916|1915|1912|396
1654865100000|2022-06-10 12:45:00|1918.2|1915.2|1917.2|1914.2|1919|1916|1916|1913|417
1654865400000|2022-06-10 12:50:00|1917.6|1914.6|1911.7|1908.7|1917.6|1914.6|1911.3|1908.3|835
1654865700000|2022-06-10 12:55:00|1911.3|1908.3|1911.3|1908.3|1911.7|1908.7|1909.7|1906.7|747
1654866000000|2022-06-10 13:00:00|1911|1908|1908.7|1905.7|1911|1908|1908.7|1905.7|610
1654866300000|2022-06-10 13:05:00|1907.7|1904.7|1906|1903|1907.7|1904.7|1906|1903|431
1654866600000|2022-06-10 13:10:00|1905.7|1902.7|1909.7|1906.7|1912|1909|1905.7|1902.7|551
1654866900000|2022-06-10 13:15:00|1909.3|1906.3|1909|1906|1910.6|1907.6|1908|1905|2876
1654867200000|2022-06-10 13:20:00|1909.2|1906.2|1908|1905|1910.6|1907.6|1908|1905|427
1654867500000|2022-06-10 13:25:00|1907.6|1904.6|1907.2|1904.2|1908.2|1905.2|1907.2|1904.2|529
1654867800000|2022-06-10 13:30:00|1908|1905|1909|1906|1910|1907|1908|1905|460
1654868100000|2022-06-10 13:35:00|1908.6|1905.6|1907.2|1904.2|1909.6|1906.6|1907.2|1904.2|453
1654868400000|2022-06-10 13:40:00|1907.6|1904.6|1908.2|1905.2|1909.2|1906.2|1907.2|1904.2|610
1654868700000|2022-06-10 13:45:00|1908|1905|1908.2|1905.2|1908.2|1905.2|1907.2|1904.2|432
1654869000000|2022-06-10 13:50:00|||||||||343
1654869300000|2022-06-10 13:55:00|1908.3|1905.3|1912.3|1909.3|1913.3|1910.3|1908.3|1905.3|784
1654869600000|2022-06-10 14:00:00|1912.1|1909.1|1911.3|1908.3|1913.3|1910.3|1910.6|1907.6|3211
1654869900000|2022-06-10 14:05:00|1911.1|1908.1|1904.4|1901.4|1911.3|1908.3|1903.4|1900.4|2540
1654870200000|2022-06-10 14:10:00|1904.7|1901.7|1904.7|1901.7|1905.6|1902.6|1902.7|1899.7|575
1654870500000|2022-06-10 14:15:00|1904.4|1901.4|1904|1901|1905|1902|1904|1901|496
1654870800000|2022-06-10 14:20:00|1903.7|1900.7|1902.7|1899.7|1903.7|1900.7|1902.7|1899.7|298
1654871100000|2022-06-10 14:25:00|1902.4|1899.4|1901|1898|1902.7|1899.7|1901|1898|601
1654871400000|2022-06-10 14:30:00|1902|1899|1901|1898|1902|1899|1901|1898|378
1654871700000|2022-06-10 14:35:00|1900.4|1897.4|1900|1897|1901|1898|1900|1897|331
1654872000000|2022-06-10 14:40:00|1901|1898|1900|1897|1901|1898|1900|1897|418
1654872300000|2022-06-10 14:45:00|1900.7|1897.7|1902|1899|1902|1899|1900|1897|1075
1654872600000|2022-06-10 14:50:00|1903|1900|1902.7|1899.7|1903|1900|1901|1898|402
1654872900000|2022-06-10 14:55:00|1902.9|1899.9|1904.7|1901.7|1905|1902|1902.7|1899.7|523
1654873200000|2022-06-10 15:00:00|1903.7|1900.7|1903|1900|1904.4|1901.4|1902.3|1899.3|2185
1654873500000|2022-06-10 15:05:00|1902.6|1899.6|1902.3|1899.3|1903|1900|1902.3|1899.3|185
1654873800000|2022-06-10 15:10:00|1902|1899|1903.3|1900.3|1904.5|1901.5|1902|1899|2463
1654874100000|2022-06-10 15:15:00|1904.3|1901.3|1903.3|1900.3|1904.3|1901.3|1903.3|1900.3|324
1654874400000|2022-06-10 15:20:00|1903|1900|1902.3|1899.3|1903|1900|1902.3|1899.3|223
1654874700000|2022-06-10 15:25:00|1903.3|1900.3|1902.3|1899.3|1903.3|1900.3|1902|1899|1069
1654875000000|2022-06-10 15:30:00|1902.1|1899.1|1901.3|1898.3|1902.3|1899.3|1901.3|1898.3|473
1654875300000|2022-06-10 15:35:00|1901|1898|1902.3|1899.3|1902.3|1899.3|1900.3|1897.3|286
1654875600000|2022-06-10 15:40:00|1902.6|1899.6|1902.3|1899.3|1903|1900|1902|1899|247
1654875900000|2022-06-10 15:45:00|1902.1|1899.1|1903.7|1900.7|1904|1901|1902.1|1899.1|699
1654876200000|2022-06-10 15:50:00|1904|1901|1904|1901|1904|1901|1904|1901|785
1654876500000|2022-06-10 15:55:00|1903.7|1900.7|1904.4|1901.4|1904.7|1901.7|1903.7|1900.7|562
1654876800000|2022-06-10 16:00:00|1904|1901|1902|1899|1904.4|1901.4|1902|1899|633
1654877100000|2022-06-10 16:05:00|1901.8|1898.8|1904|1901|1904|1901|1901|1898|582
1654877400000|2022-06-10 16:10:00|1903.9|1900.9|1903|1900|1904|1901|1901.3|1898.3|1020
1654877700000|2022-06-10 16:15:00|1903.3|1900.3|1903.3|1900.3|1904|1901|1902.6|1899.6|339
1654878000000|2022-06-10 16:20:00|1904|1901|1907.3|1904.3|1908|1905|1903.3|1900.3|806
1654878300000|2022-06-10 16:25:00|1907.1|1904.1|1905.3|1902.3|1907.3|1904.3|1905.3|1902.3|846
1654878600000|2022-06-10 16:30:00|1906.3|1903.3|1902.9|1899.9|1906.3|1903.3|1902|1899|430
1654878900000|2022-06-10 16:35:00|1902.8|1899.8|1902|1899|1903|1900|1902|1899|654
1654879200000|2022-06-10 16:40:00|1901.9|1898.9|1901.8|1898.8|1902.7|1899.7|1901|1898|784
1654879500000|2022-06-10 16:45:00|1901.9|1898.9|1902|1899|1902|1899|1901|1898|954
1654879800000|2022-06-10 16:50:00|1903|1900|1904|1901|1904.4|1901.4|1901|1898|4309
1654880100000|2022-06-10 16:55:00|1903.8|1900.8|1901|1898|1904|1901|1900|1897|3234
1655105400000|2022-06-13 07:30:00|1895.8|1892.8|1887.8|1884.8|1895.8|1892.8|1887.8|1884.8|1858
1655105700000|2022-06-13 07:35:00|1887.7|1884.7|1888.2|1885.2|1888.2|1885.2|1886.8|1883.8|1147
1655106000000|2022-06-13 07:40:00|1887.8|1884.8|1889.8|1886.8|1890.8|1887.8|1887.8|1884.8|192
1655106300000|2022-06-13 07:45:00|1890.7|1887.7|1887.8|1884.8|1890.8|1887.8|1887.6|1884.6|260
1655106600000|2022-06-13 07:50:00|1887.6|1884.6|1887.2|1884.2|1887.6|1884.6|1887.2|1884.2|27
1655106900000|2022-06-13 07:55:00|1887.6|1884.6|1887.8|1884.8|1888.2|1885.2|1886.8|1883.8|479
1655107200000|2022-06-13 08:00:00|1887.6|1884.6|1886.2|1883.2|1887.8|1884.8|1886.2|1883.2|163
1655107500000|2022-06-13 08:05:00|1885.8|1882.8|1883.6|1880.6|1886.6|1883.6|1882.6|1879.6|261
1655107800000|2022-06-13 08:10:00|1883.8|1880.8|1884.6|1881.6|1884.8|1881.8|1883.6|1880.6|174
1655108100000|2022-06-13 08:15:00|1884.8|1881.8|1884.6|1881.6|1884.8|1881.8|1884.2|1881.2|118
1655108400000|2022-06-13 08:20:00|1885.2|1882.2|1884.6|1881.6|1885.8|1882.8|1883.6|1880.6|137
1655108700000|2022-06-13 08:25:00|1883.7|1880.7|1883.8|1880.8|1884.6|1881.6|1883.6|1880.6|53
1655109000000|2022-06-13 08:30:00|1884.8|1881.8|1883.7|1880.7|1884.8|1881.8|1883.7|1880.7|51
1655109300000|2022-06-13 08:35:00|1883.6|1880.6|1882.6|1879.6|1883.6|1880.6|1882.6|1879.6|118
1655109600000|2022-06-13 08:40:00|1883.6|1880.6|1883.8|1880.8|1883.8|1880.8|1882.7|1879.7|327
1655109900000|2022-06-13 08:45:00|1884.1|1881.1|1884.8|1881.8|1884.8|1881.8|1884.1|1881.1|138
1655110200000|2022-06-13 08:50:00|1885.8|1882.8|1886.8|1883.8|1886.8|1883.8|1885.8|1882.8|68
1655110500000|2022-06-13 08:55:00|1887.1|1884.1|1887.8|1884.8|1887.8|1884.8|1887.1|1884.1|46
1655110800000|2022-06-13 09:00:00|1887.7|1884.7|1885.2|1882.2|1887.8|1884.8|1885.2|1882.2|143
1655111100000|2022-06-13 09:05:00|1884.8|1881.8|1884.8|1881.8|1885.8|1882.8|1883.8|1880.8|223
1655111400000|2022-06-13 09:10:00|1885.8|1882.8|1884.8|1881.8|1885.8|1882.8|1884.8|1881.8|15
1655111700000|2022-06-13 09:15:00|1884.6|1881.6|1883.8|1880.8|1884.6|1881.6|1883.8|1880.8|51
1655112000000|2022-06-13 09:20:00|1884.1|1881.1|1885.8|1882.8|1885.8|1882.8|1884.1|1881.1|70
1655112300000|2022-06-13 09:25:00|1885.2|1882.2|1884.8|1881.8|1885.8|1882.8|1884.8|1881.8|55
1655112600000|2022-06-13 09:30:00|1884.6|1881.6|1879.8|1876.8|1884.6|1881.6|1879.8|1876.8|591
1655112900000|2022-06-13 09:35:00|1880.1|1877.1|1879.9|1876.9|1880.8|1877.8|1879.6|1876.6|315
1655113200000|2022-06-13 09:40:00|1880.6|1877.6|1880.9|1877.9|1880.9|1877.9|1880.6|1877.6|50
1655113500000|2022-06-13 09:45:00|1880.7|1877.7|1880.6|1877.6|1880.9|1877.9|1880.6|1877.6|38
1655113800000|2022-06-13 09:50:00|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|1880.9|1877.9|95
1655114100000|2022-06-13 09:55:00|1880.7|1877.7|1881.6|1878.6|1881.9|1878.9|1880.6|1877.6|150
1655114400000|2022-06-13 10:00:00|1881.2|1878.2|1879.6|1876.6|1881.9|1878.9|1879.6|1876.6|517
1655114700000|2022-06-13 10:05:00|1879.9|1876.9|1880.2|1877.2|1880.2|1877.2|1879.9|1876.9|112
1655115000000|2022-06-13 10:10:00|1880.6|1877.6|1880.6|1877.6|1880.6|1877.6|1880.2|1877.2|252
1655115300000|2022-06-13 10:15:00|1880.9|1877.9|1879.9|1876.9|1880.9|1877.9|1879.9|1876.9|254
1655115600000|2022-06-13 10:20:00|1880.6|1877.6|1879.9|1876.9|1880.6|1877.6|1879.6|1876.6|242
1655115900000|2022-06-13 10:25:00|1880.6|1877.6|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|132
1655116200000|2022-06-13 10:30:00|1880.3|1877.3|1879.6|1876.6|1880.6|1877.6|1879.6|1876.6|150
1655116500000|2022-06-13 10:35:00|1878.6|1875.6|1878.9|1875.9|1879.6|1876.6|1878.6|1875.6|96
1655116800000|2022-06-13 10:40:00|1879.1|1876.1|1880.3|1877.3|1880.3|1877.3|1878.9|1875.9|326
1655117100000|2022-06-13 10:45:00|1879.9|1876.9|1880.3|1877.3|1880.9|1877.9|1879.9|1876.9|251
1655117400000|2022-06-13 10:50:00|1880.8|1877.8|1880.9|1877.9|1880.9|1877.9|1880.8|1877.8|142
1655117700000|2022-06-13 10:55:00|1881.6|1878.6|1881.9|1878.9|1882.3|1879.3|1881.3|1878.3|165
1655118000000|2022-06-13 11:00:00|1882.3|1879.3|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|168
1655118300000|2022-06-13 11:05:00|1882.7|1879.7|1880.9|1877.9|1882.8|1879.8|1880.9|1877.9|68
1655118600000|2022-06-13 11:10:00|1880.7|1877.7|1879.9|1876.9|1881.9|1878.9|1879.9|1876.9|177
1655118900000|2022-06-13 11:15:00|1880.3|1877.3|1880.9|1877.9|1881.7|1878.7|1880.3|1877.3|120
1655119200000|2022-06-13 11:20:00|1881.7|1878.7|1880.9|1877.9|1881.7|1878.7|1880.9|1877.9|205
1655119500000|2022-06-13 11:25:00|1881.9|1878.9|1882.9|1879.9|1882.9|1879.9|1881.9|1878.9|453
1655119800000|2022-06-13 11:30:00|1882.7|1879.7|1883.7|1880.7|1883.9|1880.9|1881.9|1878.9|140
1655120100000|2022-06-13 11:35:00|1883.9|1880.9|1880.9|1877.9|1883.9|1880.9|1880.7|1877.7|207
1655120400000|2022-06-13 11:40:00|1881.3|1878.3|1880.7|1877.7|1881.7|1878.7|1880.7|1877.7|146
1655120700000|2022-06-13 11:45:00|1880.3|1877.3|1880.8|1877.8|1880.8|1877.8|1880.3|1877.3|85
1655121000000|2022-06-13 11:50:00|1880.7|1877.7|1879.7|1876.7|1880.9|1877.9|1878.7|1875.7|410
1655121300000|2022-06-13 11:55:00|1881.9|1878.9|1881.9|1878.9|1883.9|1880.9|1881.9|1878.9|375
1655121600000|2022-06-13 12:00:00|1882.3|1879.3|1881.9|1878.9|1883.9|1880.9|1880.9|1877.9|1042
1655121900000|2022-06-13 12:05:00|1882.1|1879.1|1885.1|1882.1|1887.1|1884.1|1881.5|1878.5|945
1655122200000|2022-06-13 12:10:00|1884.1|1881.1|1881.3|1878.3|1884.1|1881.1|1880.1|1877.1|1308
1655122500000|2022-06-13 12:15:00|1880.3|1877.3|1880.3|1877.3|1881.3|1878.3|1880.3|1877.3|262
1655122800000|2022-06-13 12:20:00|1880.5|1877.5|1884.3|1881.3|1885.3|1882.3|1880.5|1877.5|1301
1655123100000|2022-06-13 12:25:00|1885.3|1882.3|1885.5|1882.5|1885.9|1882.9|1884.5|1881.5|1502
1655123400000|2022-06-13 12:30:00|1885|1882|1887.5|1884.5|1889.5|1886.5|1884.5|1881.5|985
1655123700000|2022-06-13 12:35:00|1888.5|1885.5|1885.5|1882.5|1888.5|1885.5|1885.5|1882.5|764
1655124000000|2022-06-13 12:40:00|||||||||247
1655124300000|2022-06-13 12:45:00|1885.3|1882.3|1883.5|1880.5|1886.5|1883.5|1883.5|1880.5|991
1655124600000|2022-06-13 12:50:00|1884.5|1881.5|1888.1|1885.1|1888.8|1885.8|1883.5|1880.5|848
1655124900000|2022-06-13 12:55:00|1888.8|1885.8|1888.8|1885.8|1889.8|1886.8|1888.5|1885.5|251
1655125200000|2022-06-13 13:00:00|1887.8|1884.8|1886.8|1883.8|1887.8|1884.8|1886.5|1883.5|364
1655125500000|2022-06-13 13:05:00|1886.7|1883.7|1886.5|1883.5|1889|1886|1886.5|1883.5|1851
1655125800000|2022-06-13 13:10:00|||||||||137
1655126100000|2022-06-13 13:15:00|1885.9|1882.9|1886.5|1883.5|1886.5|1883.5|1884.5|1881.5|221
1655126400000|2022-06-13 13:20:00|1886.8|1883.8|1885.5|1882.5|1890.2|1887.2|1885.5|1882.5|592
1655126700000|2022-06-13 13:25:00|1885.9|1882.9|1884.5|1881.5|1885.9|1882.9|1884.5|1881.5|203
1655127000000|2022-06-13 13:30:00|1884.3|1881.3|1887.8|1884.8|1889.8|1886.8|1884.3|1881.3|934
1655127300000|2022-06-13 13:35:00|1888|1885|1884|1881|1888|1885|1883|1880|505
1655127600000|2022-06-13 13:40:00|1883.4|1880.4|1882|1879|1883.4|1880.4|1881.8|1878.8|793
1655127900000|2022-06-13 13:45:00|1881.8|1878.8|1880.2|1877.2|1881.8|1878.8|1880|1877|2183
1655128200000|2022-06-13 13:50:00|1880.1|1877.1|1883.2|1880.2|1884|1881|1880|1877|1745
1655128500000|2022-06-13 13:55:00|1884.2|1881.2|1890.8|1887.8|1891.3|1888.3|1884.2|1881.2|1354
1655128800000|2022-06-13 14:00:00|1891.2|1888.2|1887.2|1884.2|1891.3|1888.3|1887.2|1884.2|2302
1655129100000|2022-06-13 14:05:00|1887|1884|1884.6|1881.6|1887.1|1884.1|1884.6|1881.6|1298
1655129400000|2022-06-13 14:10:00|1885|1882|1883|1880|1885.2|1882.2|1883|1880|531
1655129700000|2022-06-13 14:15:00|1882.8|1879.8|1878.8|1875.8|1882.8|1879.8|1878.8|1875.8|616
1655130000000|2022-06-13 14:20:00|1879|1876|1880|1877|1881|1878|1878.8|1875.8|598
1655130300000|2022-06-13 14:25:00|1881|1878|1879|1876|1882.2|1879.2|1879|1876|615
1655130600000|2022-06-13 14:30:00|1880|1877|1877.9|1874.9|1880|1877|1877|1874|739
1655130900000|2022-06-13 14:35:00|1877.8|1874.8|1877|1874|1878|1875|1876.4|1873.4|681
1655131200000|2022-06-13 14:40:00|1876.8|1873.8|1875.8|1872.8|1877|1874|1875.8|1872.8|2591
1655131500000|2022-06-13 14:45:00|1875.6|1872.6|1875.8|1872.8|1876.8|1873.8|1875.6|1872.6|1090
1655131800000|2022-06-13 14:50:00|1875.7|1872.7|1875.8|1872.8|1875.8|1872.8|1874.8|1871.8|425
1655132100000|2022-06-13 14:55:00|1875.9|1872.9|1876.6|1873.6|1876.8|1873.8|1875.8|1872.8|389
1655132400000|2022-06-13 15:00:00|1876.7|1873.7|1876.8|1873.8|1878.8|1875.8|1875.8|1872.8|548
1655132700000|2022-06-13 15:05:00|1877.8|1874.8|1878.8|1875.8|1878.8|1875.8|1877.8|1874.8|842
1655133000000|2022-06-13 15:10:00|1877.8|1874.8|1879.8|1876.8|1879.8|1876.8|1877.8|1874.8|1224
1655133300000|2022-06-13 15:15:00|1880|1877|1884|1881|1884|1881|1879.8|1876.8|820
1655133600000|2022-06-13 15:20:00|1883.6|1880.6|1885|1882|1886.2|1883.2|1883.2|1880.2|615
1655133900000|2022-06-13 15:25:00|1885.2|1882.2|1884.2|1881.2|1886.6|1883.6|1884|1881|793
1655134200000|2022-06-13 15:30:00|1884.6|1881.6|1881.6|1878.6|1884.6|1881.6|1881.2|1878.2|458
1655134500000|2022-06-13 15:35:00|1881.2|1878.2|1880|1877|1882.2|1879.2|1880|1877|471
1655134800000|2022-06-13 15:40:00|1879.6|1876.6|1880.6|1877.6|1881.2|1878.2|1879.2|1876.2|365
1655135100000|2022-06-13 15:45:00|1881|1878|1884.2|1881.2|1884.2|1881.2|1880.2|1877.2|734
1655135400000|2022-06-13 15:50:00|1884.1|1881.1|1879.2|1876.2|1885|1882|1879|1876|1202
1655135700000|2022-06-13 15:55:00|1879.1|1876.1|1879.2|1876.2|1880.2|1877.2|1879|1876|804
1655136000000|2022-06-13 16:00:00|1880|1877|1881.2|1878.2|1882.4|1879.4|1879|1876|3382
1655136300000|2022-06-13 16:05:00|1881.4|1878.4|1881.4|1878.4|1883.4|1880.4|1881.2|1878.2|915
1655136600000|2022-06-13 16:10:00|1882.2|1879.2|1882.2|1879.2|1882.4|1879.4|1881.4|1878.4|648
1655136900000|2022-06-13 16:15:00|1881.8|1878.8|1878.4|1875.4|1882.4|1879.4|1878.4|1875.4|510
1655137200000|2022-06-13 16:20:00|1878.3|1875.3|1880.2|1877.2|1880.8|1877.8|1878.3|1875.3|785
1655137500000|2022-06-13 16:25:00|1881.2|1878.2|1879.4|1876.4|1882.4|1879.4|1879.4|1876.4|468
1655137800000|2022-06-13 16:30:00|1879.8|1876.8|1883.2|1880.2|1883.4|1880.4|1879.8|1876.8|501
1655138100000|2022-06-13 16:35:00|1882.8|1879.8|1883.2|1880.2|1884.2|1881.2|1882.2|1879.2|355
1655138400000|2022-06-13 16:40:00|1883.3|1880.3|1882|1879|1884.4|1881.4|1881|1878|1349
1655138700000|2022-06-13 16:45:00|1882.2|1879.2|1884.4|1881.4|1884.4|1881.4|1882.2|1879.2|1366
1655139000000|2022-06-13 16:50:00|1884.2|1881.2|1885.8|1882.8|1885.8|1882.8|1882|1879|7299
1655139300000|2022-06-13 16:55:00|1885.9|1882.9|1885.9|1882.9|1886.6|1883.6|1884|1881|2130
1655139600000|2022-06-13 17:00:00|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|0
1655191800000|2022-06-14 07:30:00|1881.4|1878.4|1878.3|1875.3|1881.6|1878.6|1875.1|1872.1|532
1655192100000|2022-06-14 07:35:00|1878.2|1875.2|1877.3|1874.3|1878.2|1875.2|1877.2|1874.2|103
1655192400000|2022-06-14 07:40:00|1877.2|1874.2|1877.2|1874.2|1877.2|1874.2|1875.4|1872.4|96
1655192700000|2022-06-14 07:45:00|1876.4|1873.4|1876.4|1873.4|1876.4|1873.4|1875.4|1872.4|158
1655193000000|2022-06-14 07:50:00|1876.8|1873.8|1877.4|1874.4|1877.4|1874.4|1876.4|1873.4|48
1655193300000|2022-06-14 07:55:00|||||||||25
1655193600000|2022-06-14 08:00:00|1877.3|1874.3|1877.4|1874.4|1877.8|1874.8|1876.9|1873.9|40
1655193900000|2022-06-14 08:05:00|1878.4|1875.4|1878.4|1875.4|1878.4|1875.4|1878.4|1875.4|35
1655194200000|2022-06-14 08:10:00|1878.2|1875.2|1881|1878|1881|1878|1877.4|1874.4|224
1655194500000|2022-06-14 08:15:00|1880.4|1877.4|1881.4|1878.4|1881.4|1878.4|1880.4|1877.4|166
1655194800000|2022-06-14 08:20:00|1880.4|1877.4|1882.4|1879.4|1883|1880|1880.4|1877.4|168
1655195100000|2022-06-14 08:25:00|1882|1879|1882.6|1879.6|1882.6|1879.6|1881.6|1878.6|60
1655195400000|2022-06-14 08:30:00|1882.8|1879.8|1882.6|1879.6|1883.6|1880.6|1882.4|1879.4|314
1655195700000|2022-06-14 08:35:00|1882.4|1879.4|1882.6|1879.6|1882.6|1879.6|1882|1879|14
1655196000000|2022-06-14 08:40:00|1883|1880|1883.4|1880.4|1884.6|1881.6|1882.6|1879.6|279
1655196300000|2022-06-14 08:45:00|1883.6|1880.6|1884.6|1881.6|1885|1882|1883.6|1880.6|84
1655196600000|2022-06-14 08:50:00|1885.4|1882.4|1884.6|1881.6|1885.6|1882.6|1884.6|1881.6|148
1655196900000|2022-06-14 08:55:00|1885|1882|1883.4|1880.4|1886|1883|1883.4|1880.4|59
1655197200000|2022-06-14 09:00:00|1882.6|1879.6|1879.4|1876.4|1882.6|1879.6|1879.4|1876.4|39
1655197500000|2022-06-14 09:05:00|1878.6|1875.6|1878.4|1875.4|1878.6|1875.6|1878.4|1875.4|29
1655197800000|2022-06-14 09:10:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1877.6|1874.6|131
1655198100000|2022-06-14 09:15:00|1877.6|1874.6|1877.6|1874.6|1877.6|1874.6|1877.4|1874.4|104
1655198400000|2022-06-14 09:20:00|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|1878.6|1875.6|32
1655198700000|2022-06-14 09:25:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1878|1875|33
1655199000000|2022-06-14 09:30:00|||||||||21
1655199300000|2022-06-14 09:35:00|1878.8|1875.8|1881.8|1878.8|1881.8|1878.8|1878.8|1875.8|180
1655199600000|2022-06-14 09:40:00|1880.8|1877.8|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|10
1655199900000|2022-06-14 09:45:00|1881.7|1878.7|1881.8|1878.8|1881.8|1878.8|1881.7|1878.7|13
1655200200000|2022-06-14 09:50:00|1882.6|1879.6|1880.6|1877.6|1882.8|1879.8|1880.6|1877.6|460
1655200500000|2022-06-14 09:55:00|1879.6|1876.6|1878.6|1875.6|1880.4|1877.4|1878.6|1875.6|12
1655200800000|2022-06-14 10:00:00|1878.5|1875.5|1878.6|1875.6|1878.6|1875.6|1877.4|1874.4|67
1655201100000|2022-06-14 10:05:00|1879.4|1876.4|1880.8|1877.8|1881.8|1878.8|1879.4|1876.4|501
1655201400000|2022-06-14 10:10:00|1880.6|1877.6|1878.6|1875.6|1880.6|1877.6|1877.6|1874.6|819
1655201700000|2022-06-14 10:15:00|1878.4|1875.4|1878.5|1875.5|1878.6|1875.6|1877.6|1874.6|39
1655202000000|2022-06-14 10:20:00|1878.4|1875.4|1880.6|1877.6|1880.6|1877.6|1877.6|1874.6|782
1655202300000|2022-06-14 10:25:00|1880.2|1877.2|1879.8|1876.8|1880.2|1877.2|1879.6|1876.6|241
1655202600000|2022-06-14 10:30:00|1879.6|1876.6|1879.6|1876.6|1880.8|1877.8|1878.8|1875.8|141
1655202900000|2022-06-14 10:35:00|1878.6|1875.6|1877.6|1874.6|1878.6|1875.6|1876.6|1873.6|74
1655203200000|2022-06-14 10:40:00|1876.6|1873.6|1878.6|1875.6|1878.6|1875.6|1876.6|1873.6|64
1655203500000|2022-06-14 10:45:00|1879.4|1876.4|1878.6|1875.6|1879.6|1876.6|1878.6|1875.6|8
1655203800000|2022-06-14 10:50:00|||||||||19
1655204100000|2022-06-14 10:55:00|1879.6|1876.6|1880.8|1877.8|1881.2|1878.2|1879.6|1876.6|189
1655204400000|2022-06-14 11:00:00|1880.6|1877.6|1881.6|1878.6|1881.6|1878.6|1880.6|1877.6|24
1655204700000|2022-06-14 11:05:00|1881.4|1878.4|1881.6|1878.6|1881.6|1878.6|1881|1878|44
1655205000000|2022-06-14 11:10:00|1881.4|1878.4|1882.4|1879.4|1882.4|1879.4|1881|1878|39
1655205300000|2022-06-14 11:15:00|1882.6|1879.6|1881.6|1878.6|1883.6|1880.6|1881.6|1878.6|88
1655205600000|2022-06-14 11:20:00|1882.4|1879.4|1883.6|1880.6|1884|1881|1882.4|1879.4|55
1655205900000|2022-06-14 11:25:00|1883.5|1880.5|1883.6|1880.6|1884|1881|1883.4|1880.4|14
1655206200000|2022-06-14 11:30:00|1884.6|1881.6|1883.6|1880.6|1884.6|1881.6|1883.6|1880.6|63
1655206500000|2022-06-14 11:35:00|1883|1880|1882.6|1879.6|1883|1880|1882.6|1879.6|72
1655206800000|2022-06-14 11:40:00|1882|1879|1882.6|1879.6|1883.6|1880.6|1881.6|1878.6|57
1655207100000|2022-06-14 11:45:00|||||||||14
1655207400000|2022-06-14 11:50:00|1882.4|1879.4|1881.6|1878.6|1882.4|1879.4|1880.6|1877.6|278
1655207700000|2022-06-14 11:55:00|1881.4|1878.4|1879.6|1876.6|1881.4|1878.4|1879.6|1876.6|50
1655208000000|2022-06-14 12:00:00|1879.4|1876.4|1881.4|1878.4|1883.4|1880.4|1879.4|1876.4|212
1655208300000|2022-06-14 12:05:00|1881|1878|1879.4|1876.4|1881.6|1878.6|1879.4|1876.4|191
1655208600000|2022-06-14 12:10:00|1879.6|1876.6|1880.4|1877.4|1880.4|1877.4|1877.6|1874.6|199
1655208900000|2022-06-14 12:15:00|1881|1878|1880.6|1877.6|1881.4|1878.4|1880.4|1877.4|117
1655209200000|2022-06-14 12:20:00|1881|1878|1879.6|1876.6|1881|1878|1879.6|1876.6|909
1655209500000|2022-06-14 12:25:00|1880.6|1877.6|1879.8|1876.8|1880.6|1877.6|1879.6|1876.6|181
1655209800000|2022-06-14 12:30:00|1880.6|1877.6|1881.8|1878.8|1881.8|1878.8|1880.6|1877.6|109
1655210100000|2022-06-14 12:35:00|1882.8|1879.8|1884.8|1881.8|1885.6|1882.6|1882.6|1879.6|572
1655210400000|2022-06-14 12:40:00|1885.6|1882.6|1885.8|1882.8|1886.6|1883.6|1885.6|1882.6|370
1655210700000|2022-06-14 12:45:00|1885.6|1882.6|1884.6|1881.6|1885.8|1882.8|1883.2|1880.2|329
1655211000000|2022-06-14 12:50:00|1884.2|1881.2|1881.6|1878.6|1884.2|1881.2|1881.6|1878.6|225
1655211300000|2022-06-14 12:55:00|1881.2|1878.2|1877.8|1874.8|1881.2|1878.2|1877.8|1874.8|214
1655211600000|2022-06-14 13:00:00|1877.7|1874.7|1877.8|1874.8|1878.6|1875.6|1876.6|1873.6|315
1655211900000|2022-06-14 13:05:00|1876.8|1873.8|1876.8|1873.8|1876.8|1873.8|1875.8|1872.8|272
1655212200000|2022-06-14 13:10:00|1876.7|1873.7|1876.8|1873.8|1877.8|1874.8|1876.6|1873.6|320
1655212500000|2022-06-14 13:15:00|1877.7|1874.7|1875.8|1872.8|1878.8|1875.8|1875.8|1872.8|458
1655212800000|2022-06-14 13:20:00|1875.4|1872.4|1873.8|1870.8|1875.4|1872.4|1873.8|1870.8|523
1655213100000|2022-06-14 13:25:00|1872.8|1869.8|1872.8|1869.8|1872.8|1869.8|1872.8|1869.8|229
1655213400000|2022-06-14 13:30:00|1872.6|1869.6|1871.8|1868.8|1872.8|1869.8|1871.8|1868.8|428
1655213700000|2022-06-14 13:35:00|1872.8|1869.8|1872.8|1869.8|1873.8|1870.8|1872.8|1869.8|265
1655214000000|2022-06-14 13:40:00|1872.6|1869.6|1872.8|1869.8|1872.8|1869.8|1870.8|1867.8|724
1655214300000|2022-06-14 13:45:00|1873.2|1870.2|1878.7|1875.7|1879.6|1876.6|1872.8|1869.8|1091
1655214600000|2022-06-14 13:50:00|1878.6|1875.6|1878.8|1875.8|1879.6|1876.6|1877.8|1874.8|147
1655214900000|2022-06-14 13:55:00|1879.6|1876.6|1880.8|1877.8|1882.6|1879.6|1878.8|1875.8|591
1655215200000|2022-06-14 14:00:00|1881.6|1878.6|1879.8|1876.8|1882.6|1879.6|1879.6|1876.6|184
1655215500000|2022-06-14 14:05:00|1880.8|1877.8|1874.6|1871.6|1880.8|1877.8|1873.8|1870.8|641
1655215800000|2022-06-14 14:10:00|1874.2|1871.2|1872.6|1869.6|1874.8|1871.8|1872.6|1869.6|532
1655216100000|2022-06-14 14:15:00|1871.6|1868.6|1870.8|1867.8|1871.6|1868.6|1870.8|1867.8|1312
1655216400000|2022-06-14 14:20:00|1870.6|1867.6|1871.8|1868.8|1872.8|1869.8|1868.8|1865.8|1307
1655216700000|2022-06-14 14:25:00|1872.6|1869.6|1875.8|1872.8|1875.8|1872.8|1871.8|1868.8|387
1655217000000|2022-06-14 14:30:00|1875.6|1872.6|1873.7|1870.7|1875.6|1872.6|1872.8|1869.8|554
1655217300000|2022-06-14 14:35:00|1873.2|1870.2|1871|1868|1873.2|1870.2|1871|1868|504
1655217600000|2022-06-14 14:40:00|1870.8|1867.8|1869|1866|1870.8|1867.8|1869|1866|207
1655217900000|2022-06-14 14:45:00|1870|1867|1870.4|1867.4|1870.8|1867.8|1869.8|1866.8|1176
1655218200000|2022-06-14 14:50:00|1870.8|1867.8|1868|1865|1870.8|1867.8|1868|1865|158
1655218500000|2022-06-14 14:55:00|1868.2|1865.2|1870.8|1867.8|1871.8|1868.8|1868.2|1865.2|385
1655218800000|2022-06-14 15:00:00|1870.4|1867.4|1871.4|1868.4|1872|1869|1870|1867|564
1655219100000|2022-06-14 15:05:00|1871|1868|1871|1868|1871.8|1868.8|1870.4|1867.4|221
1655219400000|2022-06-14 15:10:00|1873|1870|1879|1876|1879.9|1876.9|1873|1870|512
1655219700000|2022-06-14 15:15:00|1880|1877|1876|1873|1880|1877|1876|1873|300
1655220000000|2022-06-14 15:20:00|1876.2|1873.2|1876|1873|1877|1874|1875|1872|682
1655220300000|2022-06-14 15:25:00|1876.5|1873.5|1875|1872|1877.8|1874.8|1875|1872|445
1655220600000|2022-06-14 15:30:00|1875.8|1872.8|1875|1872|1876|1873|1875|1872|115
1655220900000|2022-06-14 15:35:00|1875.4|1872.4|1876|1873|1876.8|1873.8|1875.4|1872.4|188
1655221200000|2022-06-14 15:40:00|1876.4|1873.4|1877.8|1874.8|1877.8|1874.8|1876|1873|158
1655221500000|2022-06-14 15:45:00|1877|1874|1876.8|1873.8|1878|1875|1876.8|1873.8|293
1655221800000|2022-06-14 15:50:00|1876.4|1873.4|1876|1873|1878.8|1875.8|1876|1873|210
1655222100000|2022-06-14 15:55:00|1877|1874|1876|1873|1877|1874|1875|1872|287
1655222400000|2022-06-14 16:00:00|1875|1872|1874|1871|1875|1872|1874|1871|239
1655222700000|2022-06-14 16:05:00|1873.8|1870.8|1874|1871|1874|1871|1873|1870|275
1655223000000|2022-06-14 16:10:00|1873.9|1870.9|1874|1871|1875|1872|1873|1870|302
1655223300000|2022-06-14 16:15:00|1873|1870|1873.9|1870.9|1874|1871|1873|1870|223
1655223600000|2022-06-14 16:20:00|1873.8|1870.8|1874|1871|1874|1871|1873.8|1870.8|200
1655223900000|2022-06-14 16:25:00|1875|1872|1877|1874|1878|1875|1874|1871|546
1655224200000|2022-06-14 16:30:00|1876.6|1873.6|1878.2|1875.2|1878.2|1875.2|1876.2|1873.2|465
1655224500000|2022-06-14 16:35:00|1878.1|1875.1|1878.8|1875.8|1879.4|1876.4|1878|1875|432
1655224800000|2022-06-14 16:40:00|1878.9|1875.9|1878.8|1875.8|1879|1876|1877.8|1874.8|244
1655225100000|2022-06-14 16:45:00|1877.8|1874.8|1879|1876|1879|1876|1877.8|1874.8|475
1655225400000|2022-06-14 16:50:00|1879.8|1876.8|1880.4|1877.4|1880.4|1877.4|1878|1875|2744
1655225700000|2022-06-14 16:55:00|1880.8|1877.8|1891.8|1888.8|1892.4|1889.4|1880|1877|1574
1655226000000|2022-06-14 17:00:00|||||||||1
1655278200000|2022-06-15 07:30:00|1880.1|1877.1|1876.8|1873.8|1883.8|1880.8|1875.9|1872.9|519
1655278500000|2022-06-15 07:35:00|1876.3|1873.3|1876.9|1873.9|1877.9|1874.9|1874.8|1871.8|64
1655278800000|2022-06-15 07:40:00|||||||||11
1655279100000|2022-06-15 07:45:00|1877.1|1874.1|1872.9|1869.9|1877.9|1874.9|1872.9|1869.9|206
1655279400000|2022-06-15 07:50:00|1873.9|1870.9|1873.9|1870.9|1874.8|1871.8|1872.9|1869.9|14
1655279700000|2022-06-15 07:55:00|1874.9|1871.9|1873.9|1870.9|1874.9|1871.9|1873.9|1870.9|72
1655280000000|2022-06-15 08:00:00|1873.8|1870.8|1871.9|1868.9|1873.8|1870.8|1871.9|1868.9|82
1655280300000|2022-06-15 08:05:00|1872.9|1869.9|1873.9|1870.9|1873.9|1870.9|1872.9|1869.9|41
1655280600000|2022-06-15 08:10:00|||||||||3
1655280900000|2022-06-15 08:15:00|1873.8|1870.8|1874.1|1871.1|1875|1872|1871.9|1868.9|832
1655281200000|2022-06-15 08:20:00|1873.1|1870.1|1874.1|1871.1|1874.1|1871.1|1872.3|1869.3|230
1655281500000|2022-06-15 08:25:00|1874.2|1871.2|1875.3|1872.3|1876.1|1873.1|1874.2|1871.2|89
1655281800000|2022-06-15 08:30:00|1875.2|1872.2|1874.2|1871.2|1875.3|1872.3|1874.1|1871.1|44
1655282100000|2022-06-15 08:35:00|1874.3|1871.3|1874.1|1871.1|1876.3|1873.3|1874.1|1871.1|267
1655282400000|2022-06-15 08:40:00|1873.2|1870.2|1872.1|1869.1|1874.1|1871.1|1872.1|1869.1|79
1655282700000|2022-06-15 08:45:00|1873.1|1870.1|1874.7|1871.7|1876.1|1873.1|1873.1|1870.1|68
1655283000000|2022-06-15 08:50:00|1874.3|1871.3|1874.3|1871.3|1875.7|1872.7|1873.1|1870.1|100
1655283300000|2022-06-15 08:55:00|1874.1|1871.1|1874.2|1871.2|1874.3|1871.3|1874.1|1871.1|34
1655283600000|2022-06-15 09:00:00|1874.3|1871.3|1869.1|1866.1|1875.1|1872.1|1869.1|1866.1|527
1655283900000|2022-06-15 09:05:00|1870|1867|1868.1|1865.1|1870|1867|1868.1|1865.1|20
1655284200000|2022-06-15 09:10:00|1869.1|1866.1|1870.1|1867.1|1870.1|1867.1|1869.1|1866.1|108
1655284500000|2022-06-15 09:15:00|1868.3|1865.3|1869.3|1866.3|1869.3|1866.3|1868.3|1865.3|101
1655284800000|2022-06-15 09:20:00|1870.3|1867.3|1869.3|1866.3|1870.3|1867.3|1869.3|1866.3|53
1655285100000|2022-06-15 09:25:00|1870.1|1867.1|1871|1868|1871.1|1868.1|1870.1|1867.1|81
1655285400000|2022-06-15 09:30:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1869.1|1866.1|120
1655285700000|2022-06-15 09:35:00|1871|1868|1870.1|1867.1|1871|1868|1869.1|1866.1|60
1655286000000|2022-06-15 09:40:00|1870|1867|1869.1|1866.1|1870|1867|1869.1|1866.1|14
1655286300000|2022-06-15 09:45:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|90
1655286600000|2022-06-15 09:50:00|1871.1|1868.1|1871.1|1868.1|1871.1|1868.1|1871.1|1868.1|119
1655286900000|2022-06-15 09:55:00|1870.6|1867.6|1870.1|1867.1|1870.6|1867.6|1870.1|1867.1|75
1655287200000|2022-06-15 10:00:00|1869.1|1866.1|1871.1|1868.1|1873|1870|1869.1|1866.1|282
1655287500000|2022-06-15 10:05:00|1870.1|1867.1|1869.1|1866.1|1870.1|1867.1|1869.1|1866.1|94
1655287800000|2022-06-15 10:10:00|1868.1|1865.1|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|332
1655288100000|2022-06-15 10:15:00|1866.3|1863.3|1866.3|1863.3|1866.3|1863.3|1865.3|1862.3|263
1655288400000|2022-06-15 10:20:00|1867.3|1864.3|1866.3|1863.3|1867.3|1864.3|1866.3|1863.3|98
1655288700000|2022-06-15 10:25:00|1867.1|1864.1|1869.3|1866.3|1870.1|1867.1|1867.1|1864.1|158
1655289000000|2022-06-15 10:30:00|||||||||59
1655289300000|2022-06-15 10:35:00|1870.3|1867.3|1870.3|1867.3|1870.3|1867.3|1870.3|1867.3|8
1655289600000|2022-06-15 10:40:00|1871.1|1868.1|1872.2|1869.2|1873.1|1870.1|1871.1|1868.1|72
1655289900000|2022-06-15 10:45:00|1872.3|1869.3|1871.3|1868.3|1872.3|1869.3|1871.3|1868.3|184
1655290200000|2022-06-15 10:50:00|1872.1|1869.1|1872.3|1869.3|1872.3|1869.3|1871.3|1868.3|712
1655290500000|2022-06-15 10:55:00|1871.5|1868.5|1871.3|1868.3|1872.3|1869.3|1870.3|1867.3|272
1655290800000|2022-06-15 11:00:00|1872.3|1869.3|1872.3|1869.3|1872.3|1869.3|1872.3|1869.3|63
1655291100000|2022-06-15 11:05:00|1873.2|1870.2|1873.3|1870.3|1874.3|1871.3|1872.3|1869.3|59
1655291400000|2022-06-15 11:10:00|1873.4|1870.4|1875.3|1872.3|1876.3|1873.3|1873.3|1870.3|163
1655291700000|2022-06-15 11:15:00|1875.5|1872.5|1874.3|1871.3|1875.5|1872.5|1874.3|1871.3|39
1655292000000|2022-06-15 11:20:00|||||||||17
1655292300000|2022-06-15 11:25:00|||||||||22
1655292600000|2022-06-15 11:30:00|1874.5|1871.5|1874.3|1871.3|1875.3|1872.3|1874.3|1871.3|119
1655292900000|2022-06-15 11:35:00|1873.3|1870.3|1873.3|1870.3|1873.3|1870.3|1872.3|1869.3|45
1655293200000|2022-06-15 11:40:00|1873.2|1870.2|1872.3|1869.3|1873.3|1870.3|1872.3|1869.3|55
1655293500000|2022-06-15 11:45:00|1873.3|1870.3|1874.3|1871.3|1874.3|1871.3|1873.3|1870.3|162
1655293800000|2022-06-15 11:50:00|1873.8|1870.8|1875.2|1872.2|1876.2|1873.2|1873.8|1870.8|42
1655294100000|2022-06-15 11:55:00|1875.3|1872.3|1873.3|1870.3|1877.3|1874.3|1873.3|1870.3|176
1655294400000|2022-06-15 12:00:00|1872.3|1869.3|1874.3|1871.3|1874.3|1871.3|1871.3|1868.3|248
1655294700000|2022-06-15 12:05:00|1873.4|1870.4|1872.3|1869.3|1875.3|1872.3|1872.3|1869.3|764
1655295000000|2022-06-15 12:10:00|1871.5|1868.5|1867.5|1864.5|1871.5|1868.5|1867.5|1864.5|506
1655295300000|2022-06-15 12:15:00|1868.3|1865.3|1869.5|1866.5|1870.5|1867.5|1867.5|1864.5|213
1655295600000|2022-06-15 12:20:00|1868.5|1865.5|1867.5|1864.5|1868.5|1865.5|1866.5|1863.5|257
1655295900000|2022-06-15 12:25:00|1868.5|1865.5|1866.5|1863.5|1868.5|1865.5|1866.5|1863.5|109
1655296200000|2022-06-15 12:30:00|1865.5|1862.5|1867.5|1864.5|1868.5|1865.5|1865.5|1862.5|117
1655296500000|2022-06-15 12:35:00|1866.7|1863.7|1866.5|1863.5|1866.7|1863.7|1866.4|1863.4|303
1655296800000|2022-06-15 12:40:00|1866.7|1863.7|1866.5|1863.5|1867.5|1864.5|1865.5|1862.5|81
1655297100000|2022-06-15 12:45:00|1867.4|1864.4|1867.5|1864.5|1868.3|1865.3|1867.4|1864.4|48
1655297400000|2022-06-15 12:50:00|1866.5|1863.5|1867.3|1864.3|1867.3|1864.3|1865.5|1862.5|296
1655297700000|2022-06-15 12:55:00|1867.4|1864.4|1865.3|1862.3|1867.4|1864.4|1864.5|1861.5|476
1655298000000|2022-06-15 13:00:00|1864.5|1861.5|1863.5|1860.5|1864.5|1861.5|1863.5|1860.5|350
1655298300000|2022-06-15 13:05:00|1863.4|1860.4|1861.3|1858.3|1863.4|1860.4|1860.5|1857.5|1952
1655298600000|2022-06-15 13:10:00|1862.3|1859.3|1862.5|1859.5|1863.3|1860.3|1862.3|1859.3|376
1655298900000|2022-06-15 13:15:00|1863.4|1860.4|1864.5|1861.5|1865.5|1862.5|1862.5|1859.5|434
1655299200000|2022-06-15 13:20:00|1864.4|1861.4|1862.5|1859.5|1864.4|1861.4|1862.5|1859.5|149
1655299500000|2022-06-15 13:25:00|1862.9|1859.9|1863.5|1860.5|1864.5|1861.5|1862.5|1859.5|220
1655299800000|2022-06-15 13:30:00|1863.4|1860.4|1862.5|1859.5|1864.4|1861.4|1861.5|1858.5|148
1655300100000|2022-06-15 13:35:00|1861.5|1858.5|1861.4|1858.4|1861.5|1858.5|1860.5|1857.5|180
1655300400000|2022-06-15 13:40:00|1860.5|1857.5|1861.5|1858.5|1861.5|1858.5|1860.5|1857.5|171
1655300700000|2022-06-15 13:45:00|1862.4|1859.4|1861.5|1858.5|1862.5|1859.5|1861.5|1858.5|283
1655301000000|2022-06-15 13:50:00|1861.4|1858.4|1860.5|1857.5|1861.5|1858.5|1860.5|1857.5|181
1655301300000|2022-06-15 13:55:00|1859.5|1856.5|1859.5|1856.5|1860.5|1857.5|1859.5|1856.5|325
1655301600000|2022-06-15 14:00:00|1858.5|1855.5|1858.4|1855.4|1858.5|1855.5|1857.5|1854.5|875
1655301900000|2022-06-15 14:05:00|1857.5|1854.5|1857.7|1854.7|1858.5|1855.5|1856.5|1853.5|566
1655302200000|2022-06-15 14:10:00|1858.5|1855.5|1862.6|1859.6|1862.7|1859.7|1858.5|1855.5|575
1655302500000|2022-06-15 14:15:00|1862.5|1859.5|1866.7|1863.7|1866.7|1863.7|1861.7|1858.7|513
1655302800000|2022-06-15 14:20:00|1865.7|1862.7|1864.7|1861.7|1866.7|1863.7|1862.7|1859.7|535
1655303100000|2022-06-15 14:25:00|1865.5|1862.5|1862.5|1859.5|1865.7|1862.7|1862.5|1859.5|419
1655303400000|2022-06-15 14:30:00|1862.4|1859.4|1861.2|1858.2|1863.4|1860.4|1860.4|1857.4|2287
1655303700000|2022-06-15 14:35:00|1860.2|1857.2|1860.2|1857.2|1860.2|1857.2|1857.4|1854.4|610
1655304000000|2022-06-15 14:40:00|1860|1857|1860.2|1857.2|1861.2|1858.2|1860|1857|194
1655304300000|2022-06-15 14:45:00|1860.4|1857.4|1862.2|1859.2|1863.2|1860.2|1860.4|1857.4|123
1655304600000|2022-06-15 14:50:00|1863|1860|1863|1860|1863.1|1860.1|1862|1859|993
1655304900000|2022-06-15 14:55:00|1864|1861|1861|1858|1864|1861|1860|1857|308
1655305200000|2022-06-15 15:00:00|1860.2|1857.2|1861|1858|1861.2|1858.2|1860|1857|206
1655305500000|2022-06-15 15:05:00|1860.1|1857.1|1861|1858|1862.2|1859.2|1860.1|1857.1|120
1655305800000|2022-06-15 15:10:00|1861.2|1858.2|1864.2|1861.2|1865.2|1862.2|1861.2|1858.2|176
1655306100000|2022-06-15 15:15:00|1864.1|1861.1|1863.2|1860.2|1865.2|1862.2|1862.2|1859.2|256
1655306400000|2022-06-15 15:20:00|1864|1861|1859.2|1856.2|1864|1861|1859.2|1856.2|258
1655306700000|2022-06-15 15:25:00|1859.1|1856.1|1859|1856|1860|1857|1858.2|1855.2|89
1655307000000|2022-06-15 15:30:00|1858.2|1855.2|1858.2|1855.2|1858.2|1855.2|1857.2|1854.2|150
1655307300000|2022-06-15 15:35:00|1858.1|1855.1|1859.2|1856.2|1859.6|1856.6|1858|1855|362
1655307600000|2022-06-15 15:40:00|1860.2|1857.2|1861|1858|1862.2|1859.2|1860.2|1857.2|363
1655307900000|2022-06-15 15:45:00|1860.2|1857.2|1860.2|1857.2|1861.2|1858.2|1860.1|1857.1|282
1655308200000|2022-06-15 15:50:00|1859.2|1856.2|1857|1854|1859.2|1856.2|1856.2|1853.2|984
1655308500000|2022-06-15 15:55:00|1857.2|1854.2|1856|1853|1857.2|1854.2|1855.2|1852.2|889
1655308800000|2022-06-15 16:00:00|1855.6|1852.6|1855.2|1852.2|1856|1853|1855|1852|393
1655309100000|2022-06-15 16:05:00|1855|1852|1854.2|1851.2|1855|1852|1853.2|1850.2|532
1655309400000|2022-06-15 16:10:00|1854.1|1851.1|1853.2|1850.2|1854.2|1851.2|1853.2|1850.2|319
1655309700000|2022-06-15 16:15:00|1853.6|1850.6|1854|1851|1855.2|1852.2|1853.2|1850.2|691
1655310000000|2022-06-15 16:20:00|1853.2|1850.2|1853.2|1850.2|1853.2|1850.2|1853.2|1850.2|84
1655310300000|2022-06-15 16:25:00|1854|1851|1853|1850|1854|1851|1852|1849|990
1655310600000|2022-06-15 16:30:00|1853.1|1850.1|1854|1851|1855|1852|1853.1|1850.1|156
1655310900000|2022-06-15 16:35:00|1854.1|1851.1|1855.2|1852.2|1857.2|1854.2|1854|1851|361
1655311200000|2022-06-15 16:40:00|1854.2|1851.2|1854.2|1851.2|1856.2|1853.2|1854|1851|647
1655311500000|2022-06-15 16:45:00|1855|1852|1854.2|1851.2|1855|1852|1854|1851|598
1655311800000|2022-06-15 16:50:00|1854.6|1851.6|1856.2|1853.2|1858|1855|1854.2|1851.2|4336
1655312100000|2022-06-15 16:55:00|1856.6|1853.6|1853.4|1850.4|1857|1854|1846.8|1843.8|2872
1655364600000|2022-06-16 07:30:00|1861.5|1858.5|1854.6|1851.6|1862.6|1859.6|1854.6|1851.6|500
1655364900000|2022-06-16 07:35:00|1855.6|1852.6|1853.6|1850.6|1857|1854|1853.6|1850.6|161
1655365200000|2022-06-16 07:40:00|||||||||130
1655365500000|2022-06-16 07:45:00|1854.6|1851.6|1860.6|1857.6|1863|1860|1854.6|1851.6|61
1655365800000|2022-06-16 07:50:00|1861.5|1858.5|1862.5|1859.5|1862.5|1859.5|1858.1|1855.1|51
1655366100000|2022-06-16 07:55:00|1862|1859|1857.5|1854.5|1862|1859|1857|1854|58
1655366400000|2022-06-16 08:00:00|1857.6|1854.6|1860|1857|1861.5|1858.5|1857.5|1854.5|125
1655366700000|2022-06-16 08:05:00|1860.5|1857.5|1860.6|1857.6|1861|1858|1859.6|1856.6|15
1655367000000|2022-06-16 08:10:00|1861.6|1858.6|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|266
1655367300000|2022-06-16 08:15:00|1861.5|1858.5|1863.1|1860.1|1863.6|1860.6|1860.6|1857.6|80
1655367600000|2022-06-16 08:20:00|1862.6|1859.6|1864.5|1861.5|1865.6|1862.6|1862.6|1859.6|437
1655367900000|2022-06-16 08:25:00|1864.1|1861.1|1863.1|1860.1|1864.1|1861.1|1861.6|1858.6|57
1655368200000|2022-06-16 08:30:00|1862.6|1859.6|1860.6|1857.6|1862.6|1859.6|1860.6|1857.6|15
1655368500000|2022-06-16 08:35:00|1861.6|1858.6|1860.6|1857.6|1861.6|1858.6|1860.6|1857.6|35
1655368800000|2022-06-16 08:40:00|1861.1|1858.1|1861.6|1858.6|1861.6|1858.6|1860.6|1857.6|140
1655369100000|2022-06-16 08:45:00|1861.5|1858.5|1859.6|1856.6|1861.5|1858.5|1859.6|1856.6|173
1655369400000|2022-06-16 08:50:00|1859.5|1856.5|1858.6|1855.6|1859.5|1856.5|1858.6|1855.6|7
1655369700000|2022-06-16 08:55:00|1858.7|1855.7|1858.6|1855.6|1859.1|1856.1|1858.6|1855.6|11
1655370000000|2022-06-16 09:00:00|||||||||18
1655370300000|2022-06-16 09:05:00|1857.6|1854.6|1857.5|1854.5|1857.6|1854.6|1856.6|1853.6|225
1655370600000|2022-06-16 09:10:00|1857.6|1854.6|1858.6|1855.6|1858.6|1855.6|1857.5|1854.5|13
1655370900000|2022-06-16 09:15:00|1859.5|1856.5|1858.6|1855.6|1859.5|1856.5|1858.6|1855.6|33
1655371200000|2022-06-16 09:20:00|||||||||53
1655371500000|2022-06-16 09:25:00|1857.6|1854.6|1856.6|1853.6|1857.6|1854.6|1856.6|1853.6|63
1655371800000|2022-06-16 09:30:00|1856.1|1853.1|1854.6|1851.6|1856.1|1853.1|1853.6|1850.6|75
1655372100000|2022-06-16 09:35:00|1853.7|1850.7|1853.6|1850.6|1853.7|1850.7|1853.6|1850.6|3
1655372400000|2022-06-16 09:40:00|1853.7|1850.7|1855.5|1852.5|1855.5|1852.5|1853.6|1850.6|77
1655372700000|2022-06-16 09:45:00|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|109
1655373000000|2022-06-16 09:50:00|1853.6|1850.6|1854.5|1851.5|1854.5|1851.5|1853.6|1850.6|34
1655373300000|2022-06-16 09:55:00|1853.6|1850.6|1853.6|1850.6|1855.1|1852.1|1853.6|1850.6|108
1655373600000|2022-06-16 10:00:00|1852.6|1849.6|1852.6|1849.6|1853.6|1850.6|1852.5|1849.5|82
1655373900000|2022-06-16 10:05:00|1852.8|1849.8|1852.6|1849.6|1854.6|1851.6|1852.6|1849.6|309
1655374200000|2022-06-16 10:10:00|1853.6|1850.6|1852.8|1849.8|1853.6|1850.6|1852.8|1849.8|386
1655374500000|2022-06-16 10:15:00|1853.8|1850.8|1854.6|1851.6|1854.6|1851.6|1853.6|1850.6|61
1655374800000|2022-06-16 10:20:00|1853.8|1850.8|1853.7|1850.7|1854.2|1851.2|1853.6|1850.6|7
1655375100000|2022-06-16 10:25:00|1853.6|1850.6|1851.8|1848.8|1853.6|1850.6|1851.8|1848.8|322
1655375400000|2022-06-16 10:30:00|1851.7|1848.7|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|64
1655375700000|2022-06-16 10:35:00|1850.6|1847.6|1850.8|1847.8|1851.6|1848.6|1850.6|1847.6|69
1655376000000|2022-06-16 10:40:00|1851.6|1848.6|1850.6|1847.6|1851.6|1848.6|1848.8|1845.8|353
1655376300000|2022-06-16 10:45:00|1851.6|1848.6|1851.8|1848.8|1852.6|1849.6|1851.2|1848.2|226
1655376600000|2022-06-16 10:50:00|1851.7|1848.7|1850.7|1847.7|1851.8|1848.8|1850.6|1847.6|33
1655376900000|2022-06-16 10:55:00|1850.6|1847.6|1850.7|1847.7|1850.7|1847.7|1850.6|1847.6|33
1655377200000|2022-06-16 11:00:00|||||||||8
1655377500000|2022-06-16 11:05:00|1851.7|1848.7|1850.7|1847.7|1851.7|1848.7|1850.7|1847.7|38
1655377800000|2022-06-16 11:10:00|1850.8|1847.8|1850.7|1847.7|1850.8|1847.8|1850.7|1847.7|9
1655378100000|2022-06-16 11:15:00|1850.8|1847.8|1850.7|1847.7|1850.8|1847.8|1850.7|1847.7|17
1655378400000|2022-06-16 11:20:00|||||||||13
1655378700000|2022-06-16 11:25:00|1851.8|1848.8|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|48
1655379000000|2022-06-16 11:30:00|1851.2|1848.2|1851.7|1848.7|1851.7|1848.7|1850.7|1847.7|120
1655379300000|2022-06-16 11:35:00|1851.8|1848.8|1851.8|1848.8|1853.7|1850.7|1851.7|1848.7|54
1655379600000|2022-06-16 11:40:00|1852.7|1849.7|1846.8|1843.8|1852.7|1849.7|1845.8|1842.8|209
1655379900000|2022-06-16 11:45:00|1847.7|1844.7|1847.7|1844.7|1847.8|1844.8|1847.7|1844.7|48
1655380200000|2022-06-16 11:50:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1847.8|1844.8|666
1655380500000|2022-06-16 11:55:00|1849.7|1846.7|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|37
1655380800000|2022-06-16 12:00:00|1847.8|1844.8|1846.8|1843.8|1848.7|1845.7|1846.7|1843.7|149
1655381100000|2022-06-16 12:05:00|1847.8|1844.8|1849.8|1846.8|1850.7|1847.7|1846.7|1843.7|131
1655381400000|2022-06-16 12:10:00|1849.7|1846.7|1852.7|1849.7|1852.7|1849.7|1847.7|1844.7|397
1655381700000|2022-06-16 12:15:00|1852.8|1849.8|1852.7|1849.7|1854.7|1851.7|1852.7|1849.7|416
1655382000000|2022-06-16 12:20:00|1853.5|1850.5|1855.7|1852.7|1858.7|1855.7|1853.5|1850.5|469
1655382300000|2022-06-16 12:25:00|1855.8|1852.8|1859.8|1856.8|1860.3|1857.3|1855.8|1852.8|352
1655382600000|2022-06-16 12:30:00|1859.7|1856.7|1863.7|1860.7|1864.7|1861.7|1859.2|1856.2|116
1655382900000|2022-06-16 12:35:00|1863.8|1860.8|1864.7|1861.7|1864.8|1861.8|1862.7|1859.7|112
1655383200000|2022-06-16 12:40:00|1865.7|1862.7|1865.7|1862.7|1865.7|1862.7|1863.8|1860.8|157
1655383500000|2022-06-16 12:45:00|1865.8|1862.8|1867.7|1864.7|1867.7|1864.7|1865.8|1862.8|270
1655383800000|2022-06-16 12:50:00|1867.8|1864.8|1867.8|1864.8|1868.8|1865.8|1867.7|1864.7|675
1655384100000|2022-06-16 12:55:00|1867.7|1864.7|1867.7|1864.7|1869.8|1866.8|1867.7|1864.7|226
1655384400000|2022-06-16 13:00:00|1867.8|1864.8|1863.7|1860.7|1868.7|1865.7|1863.7|1860.7|122
1655384700000|2022-06-16 13:05:00|1864.7|1861.7|1865.7|1862.7|1865.7|1862.7|1864.7|1861.7|108
1655385000000|2022-06-16 13:10:00|1865.8|1862.8|1865.8|1862.8|1865.8|1862.8|1864.8|1861.8|49
1655385300000|2022-06-16 13:15:00|1865.7|1862.7|1865.7|1862.7|1865.7|1862.7|1863.7|1860.7|630
1655385600000|2022-06-16 13:20:00|1864.8|1861.8|1865.8|1862.8|1865.8|1862.8|1863.8|1860.8|152
1655385900000|2022-06-16 13:25:00|1866.7|1863.7|1869.8|1866.8|1870.7|1867.7|1866.7|1863.7|259
1655386200000|2022-06-16 13:30:00|1869.7|1866.7|1869.2|1866.2|1871.8|1868.8|1868.8|1865.8|786
1655386500000|2022-06-16 13:35:00|1869.7|1866.7|1864.7|1861.7|1870.2|1867.2|1863.7|1860.7|573
1655386800000|2022-06-16 13:40:00|1863.7|1860.7|1862.7|1859.7|1864.7|1861.7|1862.7|1859.7|503
1655387100000|2022-06-16 13:45:00|1864.7|1861.7|1863.7|1860.7|1865.8|1862.8|1861.8|1858.8|290
1655387400000|2022-06-16 13:50:00|1862.8|1859.8|1862.7|1859.7|1862.8|1859.8|1861.7|1858.7|143
1655387700000|2022-06-16 13:55:00|1863.7|1860.7|1862.7|1859.7|1864.8|1861.8|1862.7|1859.7|106
1655388000000|2022-06-16 14:00:00|1862.8|1859.8|1858.5|1855.5|1862.8|1859.8|1858.5|1855.5|610
1655388300000|2022-06-16 14:05:00|1858.7|1855.7|1858.7|1855.7|1859.5|1856.5|1857.7|1854.7|347
1655388600000|2022-06-16 14:10:00|1858.5|1855.5|1860.5|1857.5|1860.6|1857.6|1857.7|1854.7|98
1655388900000|2022-06-16 14:15:00|1860.7|1857.7|1862.7|1859.7|1865.6|1862.6|1860.7|1857.7|158
1655389200000|2022-06-16 14:20:00|1861.7|1858.7|1860.5|1857.5|1861.7|1858.7|1858.5|1855.5|202
1655389500000|2022-06-16 14:25:00|1861.5|1858.5|1862.7|1859.7|1863.6|1860.6|1861.5|1858.5|161
1655389800000|2022-06-16 14:30:00|1861.7|1858.7|1861.5|1858.5|1862.6|1859.6|1860.5|1857.5|116
1655390100000|2022-06-16 14:35:00|1862.6|1859.6|1866.7|1863.7|1867.5|1864.5|1862.6|1859.6|537
1655390400000|2022-06-16 14:40:00|1867.5|1864.5|1864.5|1861.5|1867.7|1864.7|1864.5|1861.5|255
1655390700000|2022-06-16 14:45:00|1864.7|1861.7|1864.7|1861.7|1865.7|1862.7|1864.5|1861.5|350
1655391000000|2022-06-16 14:50:00|1863.8|1860.8|1863.7|1860.7|1863.8|1860.8|1862.8|1859.8|255
1655391300000|2022-06-16 14:55:00|1863.8|1860.8|1862.8|1859.8|1863.8|1860.8|1862.8|1859.8|128
1655391600000|2022-06-16 15:00:00|1863.8|1860.8|1864.7|1861.7|1865.7|1862.7|1863.8|1860.8|116
1655391900000|2022-06-16 15:05:00|1865.6|1862.6|1864.8|1861.8|1866.6|1863.6|1864.7|1861.7|140
1655392200000|2022-06-16 15:10:00|1865.3|1862.3|1865.8|1862.8|1867.7|1864.7|1865.3|1862.3|156
1655392500000|2022-06-16 15:15:00|1865.7|1862.7|1865.8|1862.8|1867.7|1864.7|1865.7|1862.7|232
1655392800000|2022-06-16 15:20:00|1865.7|1862.7|1862.8|1859.8|1866.8|1863.8|1862.8|1859.8|85
1655393100000|2022-06-16 15:25:00|1863.7|1860.7|1863.8|1860.8|1865.8|1862.8|1863.7|1860.7|118
1655393400000|2022-06-16 15:30:00|1863.7|1860.7|1863.7|1860.7|1864.7|1861.7|1862.8|1859.8|127
1655393700000|2022-06-16 15:35:00|1863.8|1860.8|1864.5|1861.5|1864.7|1861.7|1863.7|1860.7|795
1655394000000|2022-06-16 15:40:00|1863.7|1860.7|1862.7|1859.7|1864.5|1861.5|1862.7|1859.7|173
1655394300000|2022-06-16 15:45:00|1863.7|1860.7|1864.5|1861.5|1864.5|1861.5|1862.7|1859.7|103
1655394600000|2022-06-16 15:50:00|1866.5|1863.5|1866.5|1863.5|1867.5|1864.5|1865.6|1862.6|176
1655394900000|2022-06-16 15:55:00|1866.7|1863.7|1865.7|1862.7|1867.5|1864.5|1865.5|1862.5|200
1655395200000|2022-06-16 16:00:00|1866.5|1863.5|1865.5|1862.5|1868.4|1865.4|1865.5|1862.5|278
1655395500000|2022-06-16 16:05:00|1865.6|1862.6|1866.4|1863.4|1866.5|1863.5|1865.4|1862.4|229
1655395800000|2022-06-16 16:10:00|1866.5|1863.5|1867.5|1864.5|1868.4|1865.4|1866.5|1863.5|312
1655396100000|2022-06-16 16:15:00|1867.4|1864.4|1867.5|1864.5|1868.3|1865.3|1867.3|1864.3|440
1655396400000|2022-06-16 16:20:00|1867.3|1864.3|1867.3|1864.3|1867.4|1864.4|1867.3|1864.3|267
1655396700000|2022-06-16 16:25:00|1867.5|1864.5|1868.3|1865.3|1868.3|1865.3|1866.3|1863.3|182
1655397000000|2022-06-16 16:30:00|1867.9|1864.9|1868.3|1865.3|1869.5|1866.5|1867.3|1864.3|207
1655397300000|2022-06-16 16:35:00|1868.4|1865.4|1865.3|1862.3|1868.4|1865.4|1865.3|1862.3|238
1655397600000|2022-06-16 16:40:00|1865.2|1862.2|1865.5|1862.5|1865.5|1862.5|1863.5|1860.5|517
1655397900000|2022-06-16 16:45:00|1865.4|1862.4|1864.5|1861.5|1865.4|1862.4|1863.5|1860.5|111
1655398200000|2022-06-16 16:50:00|1864.6|1861.6|1868.5|1865.5|1868.5|1865.5|1864.6|1861.6|3782
1655398500000|2022-06-16 16:55:00|1868.4|1865.4|1869|1866|1869.7|1866.7|1867.5|1864.5|789
1655451000000|2022-06-17 07:30:00|1886.4|1883.4|1888.3|1885.3|1889.4|1886.4|1884.4|1881.4|853
1655451300000|2022-06-17 07:35:00|1889.4|1886.4|1891.9|1888.9|1893.3|1890.3|1889.3|1886.3|394
1655451600000|2022-06-17 07:40:00|1892.3|1889.3|1894.2|1891.2|1894.2|1891.2|1888.5|1885.5|393
1655451900000|2022-06-17 07:45:00|1894.1|1891.1|1898.5|1895.5|1898.5|1895.5|1894.1|1891.1|740
1655452200000|2022-06-17 07:50:00|1897.5|1894.5|1897.6|1894.6|1897.6|1894.6|1895.5|1892.5|120
1655452500000|2022-06-17 07:55:00|1897.5|1894.5|1899.5|1896.5|1899.5|1896.5|1896.5|1893.5|29
1655452800000|2022-06-17 08:00:00|1898.5|1895.5|1899.3|1896.3|1899.5|1896.5|1898.5|1895.5|287
1655453100000|2022-06-17 08:05:00|1899.4|1896.4|1901.4|1898.4|1901.5|1898.5|1899.4|1896.4|19
1655453400000|2022-06-17 08:10:00|1901.5|1898.5|1901|1898|1901.5|1898.5|1900.3|1897.3|92
1655453700000|2022-06-17 08:15:00|1900.6|1897.6|1898.5|1895.5|1901.6|1898.6|1896.6|1893.6|131
1655454000000|2022-06-17 08:20:00|1899|1896|1901.5|1898.5|1901.5|1898.5|1899|1896|119
1655454300000|2022-06-17 08:25:00|1901|1898|1900.5|1897.5|1901.5|1898.5|1899.5|1896.5|4
1655454600000|2022-06-17 08:30:00|1900.4|1897.4|1900.5|1897.5|1900.5|1897.5|1899|1896|8
1655454900000|2022-06-17 08:35:00|1901.5|1898.5|1904.5|1901.5|1904.5|1901.5|1900.6|1897.6|356
1655455200000|2022-06-17 08:40:00|1903.5|1900.5|1901.3|1898.3|1904|1901|1901.3|1898.3|444
1655455500000|2022-06-17 08:45:00|1901.2|1898.2|1902.5|1899.5|1902.5|1899.5|1900.4|1897.4|195
1655455800000|2022-06-17 08:50:00|1902.4|1899.4|1902.3|1899.3|1902.5|1899.5|1901.4|1898.4|9
1655456100000|2022-06-17 08:55:00|1901.5|1898.5|1902.5|1899.5|1902.5|1899.5|1901.5|1898.5|142
1655456400000|2022-06-17 09:00:00|1901.6|1898.6|1900.5|1897.5|1902|1899|1899.5|1896.5|32
1655456700000|2022-06-17 09:05:00|1900.6|1897.6|1902.5|1899.5|1902.6|1899.6|1900.5|1897.5|48
1655457000000|2022-06-17 09:10:00|1902.4|1899.4|1901.5|1898.5|1902.4|1899.4|1901.5|1898.5|6
1655457300000|2022-06-17 09:15:00|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|1901.6|1898.6|41
1655457600000|2022-06-17 09:20:00|1900.6|1897.6|1900.5|1897.5|1900.6|1897.6|1900.5|1897.5|3
1655457900000|2022-06-17 09:25:00|1900.6|1897.6|1902.5|1899.5|1902.5|1899.5|1900.5|1897.5|15
1655458200000|2022-06-17 09:30:00|1903.5|1900.5|1903.5|1900.5|1905.5|1902.5|1903.5|1900.5|196
1655458500000|2022-06-17 09:35:00|1903.6|1900.6|1903.5|1900.5|1904.6|1901.6|1902.5|1899.5|72
1655458800000|2022-06-17 09:40:00|1902.5|1899.5|1901.5|1898.5|1903.5|1900.5|1900.5|1897.5|144
1655459100000|2022-06-17 09:45:00|1902.5|1899.5|1902.5|1899.5|1903.5|1900.5|1902.5|1899.5|12
1655459400000|2022-06-17 09:50:00|1904.5|1901.5|1905|1902|1905.5|1902.5|1904.5|1901.5|28
1655459700000|2022-06-17 09:55:00|1905.5|1902.5|1902.5|1899.5|1905.5|1902.5|1902|1899|36
1655460000000|2022-06-17 10:00:00|1903.5|1900.5|1902.5|1899.5|1903.5|1900.5|1902.5|1899.5|25
1655460300000|2022-06-17 10:05:00|1902.3|1899.3|1901.5|1898.5|1902.5|1899.5|1901.5|1898.5|4
1655460600000|2022-06-17 10:10:00|1901.6|1898.6|1900.5|1897.5|1902.5|1899.5|1900.5|1897.5|5
1655460900000|2022-06-17 10:15:00|1901.5|1898.5|1899.5|1896.5|1901.5|1898.5|1898.5|1895.5|18
1655461200000|2022-06-17 10:20:00|1899.6|1896.6|1900.5|1897.5|1901.5|1898.5|1897.5|1894.5|99
1655461500000|2022-06-17 10:25:00|1901.5|1898.5|1897.5|1894.5|1901.6|1898.6|1897.5|1894.5|22
1655461800000|2022-06-17 10:30:00|1896.6|1893.6|1898.5|1895.5|1899.5|1896.5|1895.5|1892.5|185
1655462100000|2022-06-17 10:35:00|1897.5|1894.5|1898.5|1895.5|1898.5|1895.5|1897.5|1894.5|21
1655462400000|2022-06-17 10:40:00|1899.5|1896.5|1898.5|1895.5|1899.5|1896.5|1898.5|1895.5|51
1655462700000|2022-06-17 10:45:00|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|1897.5|1894.5|9
1655463000000|2022-06-17 10:50:00|1897.6|1894.6|1900|1897|1900|1897|1897.5|1894.5|10
1655463300000|2022-06-17 10:55:00|1899.9|1896.9|1899.5|1896.5|1900.5|1897.5|1899.5|1896.5|31
1655463600000|2022-06-17 11:00:00|1898.5|1895.5|1897.5|1894.5|1898.5|1895.5|1897.5|1894.5|20
1655463900000|2022-06-17 11:05:00|1898.5|1895.5|1895.8|1892.8|1898.5|1895.5|1895.5|1892.5|153
1655464200000|2022-06-17 11:10:00|1897.5|1894.5|1899.5|1896.5|1900.6|1897.6|1897.5|1894.5|114
1655464500000|2022-06-17 11:15:00|1899.4|1896.4|1897.5|1894.5|1899.4|1896.4|1895.5|1892.5|430
1655464800000|2022-06-17 11:20:00|1897.3|1894.3|1896.6|1893.6|1897.3|1894.3|1896.5|1893.5|296
1655465100000|2022-06-17 11:25:00|1896.5|1893.5|1895.6|1892.6|1896.6|1893.6|1895.6|1892.6|56
1655465400000|2022-06-17 11:30:00|1894.8|1891.8|1894.6|1891.6|1894.8|1891.8|1892.6|1889.6|72
1655465700000|2022-06-17 11:35:00|1895.5|1892.5|1893.6|1890.6|1895.6|1892.6|1892.6|1889.6|47
1655466000000|2022-06-17 11:40:00|1893.5|1890.5|1892.5|1889.5|1894.5|1891.5|1892.5|1889.5|12
1655466300000|2022-06-17 11:45:00|1892.6|1889.6|1892.5|1889.5|1892.6|1889.6|1892.1|1889.1|23
1655466600000|2022-06-17 11:50:00|1891.6|1888.6|1892.8|1889.8|1892.8|1889.8|1890.6|1887.6|113
1655466900000|2022-06-17 11:55:00|1893.6|1890.6|1892.6|1889.6|1894.6|1891.6|1891.7|1888.7|99
1655467200000|2022-06-17 12:00:00|1893.6|1890.6|1890.6|1887.6|1893.7|1890.7|1889.5|1886.5|107
1655467500000|2022-06-17 12:05:00|1890.5|1887.5|1886.5|1883.5|1890.6|1887.6|1885.5|1882.5|72
1655467800000|2022-06-17 12:10:00|1885.6|1882.6|1886.6|1883.6|1887.6|1884.6|1883.8|1880.8|582
1655468100000|2022-06-17 12:15:00|1885.8|1882.8|1887.6|1884.6|1887.7|1884.7|1885.6|1882.6|25
1655468400000|2022-06-17 12:20:00|1888.6|1885.6|1894.5|1891.5|1894.5|1891.5|1888.6|1885.6|179
1655468700000|2022-06-17 12:25:00|1895.5|1892.5|1893.6|1890.6|1896.5|1893.5|1893.6|1890.6|136
1655469000000|2022-06-17 12:30:00|1893.8|1890.8|1895.6|1892.6|1897.5|1894.5|1893.8|1890.8|314
1655469300000|2022-06-17 12:35:00|1896.1|1893.1|1897.6|1894.6|1897.6|1894.6|1895.6|1892.6|65
1655469600000|2022-06-17 12:40:00|1897.7|1894.7|1898.6|1895.6|1900.6|1897.6|1896.6|1893.6|136
1655469900000|2022-06-17 12:45:00|1898.7|1895.7|1894.6|1891.6|1899.7|1896.7|1892.6|1889.6|76
1655470200000|2022-06-17 12:50:00|1895.5|1892.5|1892.6|1889.6|1895.6|1892.6|1892.6|1889.6|109
1655470500000|2022-06-17 12:55:00|1892.5|1889.5|1888.6|1885.6|1892.6|1889.6|1887.6|1884.6|155
1655470800000|2022-06-17 13:00:00|1888.5|1885.5|1891.6|1888.6|1891.6|1888.6|1887.6|1884.6|72
1655471100000|2022-06-17 13:05:00|1890.6|1887.6|1887.6|1884.6|1892.2|1889.2|1886.6|1883.6|184
1655471400000|2022-06-17 13:10:00|1887.5|1884.5|1888.7|1885.7|1889.8|1886.8|1886.6|1883.6|882
1655471700000|2022-06-17 13:15:00|1888.8|1885.8|1886.8|1883.8|1889.6|1886.6|1885.8|1882.8|48
1655472000000|2022-06-17 13:20:00|1888.2|1885.2|1881.8|1878.8|1889.6|1886.6|1881.8|1878.8|260
1655472300000|2022-06-17 13:25:00|1881.9|1878.9|1881.6|1878.6|1882.8|1879.8|1881.6|1878.6|268
1655472600000|2022-06-17 13:30:00|1881.7|1878.7|1879.6|1876.6|1883.6|1880.6|1876.6|1873.6|107
1655472900000|2022-06-17 13:35:00|1879.5|1876.5|1879.8|1876.8|1879.8|1876.8|1876.6|1873.6|203
1655473200000|2022-06-17 13:40:00|1879.7|1876.7|1879.5|1876.5|1881.8|1878.8|1878.7|1875.7|55
1655473500000|2022-06-17 13:45:00|1880.5|1877.5|1883.6|1880.6|1883.6|1880.6|1879.6|1876.6|107
1655473800000|2022-06-17 13:50:00|1884.8|1881.8|1884.6|1881.6|1884.8|1881.8|1883.6|1880.6|102
1655474100000|2022-06-17 13:55:00|1883.8|1880.8|1883.6|1880.6|1884.7|1881.7|1883.6|1880.6|55
1655474400000|2022-06-17 14:00:00|1883.7|1880.7|1887.5|1884.5|1887.6|1884.6|1883.7|1880.7|164
1655474700000|2022-06-17 14:05:00|1886.6|1883.6|1886.6|1883.6|1888.5|1885.5|1885.6|1882.6|72
1655475000000|2022-06-17 14:10:00|1887.6|1884.6|1885.6|1882.6|1888.5|1885.5|1884.6|1881.6|169
1655475300000|2022-06-17 14:15:00|1885.5|1882.5|1886.5|1883.5|1886.5|1883.5|1885.5|1882.5|61
1655475600000|2022-06-17 14:20:00|1885.6|1882.6|1886.5|1883.5|1887.5|1884.5|1885.6|1882.6|115
1655475900000|2022-06-17 14:25:00|1886.6|1883.6|1885.5|1882.5|1887.5|1884.5|1885.5|1882.5|93
1655476200000|2022-06-17 14:30:00|1886.5|1883.5|1888.6|1885.6|1890.6|1887.6|1885.6|1882.6|126
1655476500000|2022-06-17 14:35:00|1889.5|1886.5|1891.6|1888.6|1893.4|1890.4|1889.5|1886.5|100
1655476800000|2022-06-17 14:40:00|1891.5|1888.5|1889.6|1886.6|1891.5|1888.5|1889.5|1886.5|316
1655477100000|2022-06-17 14:45:00|1889.5|1886.5|1885.6|1882.6|1889.5|1886.5|1885.6|1882.6|191
1655477400000|2022-06-17 14:50:00|1884.8|1881.8|1880.6|1877.6|1884.8|1881.8|1879.8|1876.8|146
1655477700000|2022-06-17 14:55:00|1879.8|1876.8|1881.6|1878.6|1882.6|1879.6|1879.6|1876.6|178
1655478000000|2022-06-17 15:00:00|1881.5|1878.5|1879.7|1876.7|1882.5|1879.5|1879.7|1876.7|34
1655478300000|2022-06-17 15:05:00|1878.8|1875.8|1877.7|1874.7|1880.8|1877.8|1876.8|1873.8|181
1655478600000|2022-06-17 15:10:00|1876.7|1873.7|1875.7|1872.7|1877.7|1874.7|1875.7|1872.7|107
1655478900000|2022-06-17 15:15:00|1875.6|1872.6|1876.7|1873.7|1879.7|1876.7|1874.7|1871.7|197
1655479200000|2022-06-17 15:20:00|1876.8|1873.8|1875.7|1872.7|1877.7|1874.7|1875.7|1872.7|80
1655479500000|2022-06-17 15:25:00|1876.7|1873.7|1876.6|1873.6|1878.7|1875.7|1876.5|1873.5|80
1655479800000|2022-06-17 15:30:00|1876.7|1873.7|1874.7|1871.7|1876.7|1873.7|1872.7|1869.7|171
1655480100000|2022-06-17 15:35:00|1876.6|1873.6|1877.7|1874.7|1877.7|1874.7|1874.7|1871.7|57
1655480400000|2022-06-17 15:40:00|1877.8|1874.8|1880.5|1877.5|1881.6|1878.6|1877.8|1874.8|344
1655480700000|2022-06-17 15:45:00|1879.6|1876.6|1880.5|1877.5|1880.6|1877.6|1878.5|1875.5|113
1655481000000|2022-06-17 15:50:00|1880.6|1877.6|1875.4|1872.4|1881.1|1878.1|1875.4|1872.4|808
1655481300000|2022-06-17 15:55:00|1875.3|1872.3|1873.3|1870.3|1875.4|1872.4|1871.4|1868.4|1659
1655481600000|2022-06-17 16:00:00|1873.4|1870.4|1873.3|1870.3|1874.3|1871.3|1871.4|1868.4|295
1655481900000|2022-06-17 16:05:00|1874.2|1871.2|1872.3|1869.3|1874.3|1871.3|1872.3|1869.3|98
1655482200000|2022-06-17 16:10:00|1872.8|1869.8|1875.3|1872.3|1876.2|1873.2|1871.4|1868.4|103
1655482500000|2022-06-17 16:15:00|1875.2|1872.2|1873.2|1870.2|1875.3|1872.3|1873.2|1870.2|209
1655482800000|2022-06-17 16:20:00|1872.2|1869.2|1871.3|1868.3|1873.2|1870.2|1871.3|1868.3|111
1655483100000|2022-06-17 16:25:00|1871.2|1868.2|1874.3|1871.3|1874.4|1871.4|1871.2|1868.2|500
1655483400000|2022-06-17 16:30:00|1874.2|1871.2|1877.2|1874.2|1878.2|1875.2|1873.3|1870.3|91
1655483700000|2022-06-17 16:35:00|1877.3|1874.3|1875.3|1872.3|1879.2|1876.2|1875.2|1872.2|83
1655484000000|2022-06-17 16:40:00|1875.2|1872.2|1876.2|1873.2|1876.3|1873.3|1875.2|1872.2|42
1655484300000|2022-06-17 16:45:00|1875.7|1872.7|1873.2|1870.2|1876.2|1873.2|1873.2|1870.2|385
1655484600000|2022-06-17 16:50:00|1874.2|1871.2|1871.2|1868.2|1875.2|1872.2|1871.1|1868.1|1589
1655484900000|2022-06-17 16:55:00|1871.1|1868.1|1870.2|1867.2|1872.2|1869.2|1870.1|1867.1|701
1655485200000|2022-06-17 17:00:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|0
1655796600000|2022-06-21 07:30:00|1874.9|1871.9|1876.9|1873.9|1876.9|1873.9|1873|1870|256
1655796900000|2022-06-21 07:35:00|1877.5|1874.5|1883.1|1880.1|1885.5|1882.5|1877.4|1874.4|295
1655797200000|2022-06-21 07:40:00|1883.6|1880.6|1877.5|1874.5|1884.1|1881.1|1877.5|1874.5|20
1655797500000|2022-06-21 07:45:00|1879.1|1876.1|1878|1875|1881|1878|1877.1|1874.1|90
1655797800000|2022-06-21 07:50:00|1878.1|1875.1|1876|1873|1878.1|1875.1|1875.5|1872.5|68
1655798100000|2022-06-21 07:55:00|1875.9|1872.9|1880|1877|1880|1877|1874.6|1871.6|59
1655798400000|2022-06-21 08:00:00|1881|1878|1877.1|1874.1|1881|1878|1877.1|1874.1|6
1655798700000|2022-06-21 08:05:00|1878.6|1875.6|1876.1|1873.1|1879.1|1876.1|1876.1|1873.1|78
1655799000000|2022-06-21 08:10:00|1876|1873|1876.1|1873.1|1876.1|1873.1|1874.6|1871.6|29
1655799300000|2022-06-21 08:15:00|1877.1|1874.1|1878|1875|1879.1|1876.1|1877.1|1874.1|24
1655799600000|2022-06-21 08:20:00|1877.6|1874.6|1877.1|1874.1|1878.1|1875.1|1876.1|1873.1|21
1655799900000|2022-06-21 08:25:00|1878.1|1875.1|1877.1|1874.1|1878.1|1875.1|1877.1|1874.1|105
1655800200000|2022-06-21 08:30:00|1876.1|1873.1|1876.1|1873.1|1877.1|1874.1|1875.1|1872.1|64
1655800500000|2022-06-21 08:35:00|1876|1873|1875.1|1872.1|1876.1|1873.1|1874.6|1871.6|5
1655800800000|2022-06-21 08:40:00|1875.2|1872.2|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|6
1655801100000|2022-06-21 08:45:00|1875|1872|1876.1|1873.1|1877.1|1874.1|1874.1|1871.1|9
1655801400000|2022-06-21 08:50:00|1876|1873|1877.1|1874.1|1878|1875|1876|1873|6
1655801700000|2022-06-21 08:55:00|1876.2|1873.2|1876.2|1873.2|1877.1|1874.1|1875.1|1872.1|39
1655802000000|2022-06-21 09:00:00|1877.1|1874.1|1874.1|1871.1|1877.1|1874.1|1874.1|1871.1|30
1655802300000|2022-06-21 09:05:00|1875|1872|1875.1|1872.1|1875.1|1872.1|1874.1|1871.1|28
1655802600000|2022-06-21 09:10:00|||||||||3
1655802900000|2022-06-21 09:15:00|1876.1|1873.1|1877.1|1874.1|1877.1|1874.1|1875.2|1872.2|10
1655803200000|2022-06-21 09:20:00|1877|1874|1878|1875|1879.1|1876.1|1876.2|1873.2|23
1655803500000|2022-06-21 09:25:00|1877.1|1874.1|1877.1|1874.1|1877.1|1874.1|1877|1874|12
1655803800000|2022-06-21 09:30:00|1877|1874|1877|1874|1877.1|1874.1|1876|1873|14
1655804100000|2022-06-21 09:35:00|1876.6|1873.6|1877.1|1874.1|1878|1875|1875|1872|16
1655804400000|2022-06-21 09:40:00|1877|1874|1874.1|1871.1|1877.1|1874.1|1873.1|1870.1|60
1655804700000|2022-06-21 09:45:00|1875|1872|1871.1|1868.1|1875.1|1872.1|1871.1|1868.1|66
1655805000000|2022-06-21 09:50:00|1871.2|1868.2|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|0
1655805300000|2022-06-21 09:55:00|1872|1869|1872.1|1869.1|1872.1|1869.1|1872|1869|1
1655805600000|2022-06-21 10:00:00|1873.1|1870.1|1871.1|1868.1|1873.1|1870.1|1871.1|1868.1|98
1655805900000|2022-06-21 10:05:00|1872.1|1869.1|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|8
1655806200000|2022-06-21 10:10:00|1872|1869|1872.1|1869.1|1872.1|1869.1|1871.1|1868.1|40
1655806500000|2022-06-21 10:15:00|1871.6|1868.6|1871.1|1868.1|1872.1|1869.1|1871.1|1868.1|7
1655806800000|2022-06-21 10:20:00|1872|1869|1873.1|1870.1|1874.1|1871.1|1872|1869|11
1655807100000|2022-06-21 10:25:00|1873|1870|1875.1|1872.1|1875.1|1872.1|1872.1|1869.1|17
1655807700000|2022-06-21 10:35:00|1875|1872|1875|1872|1875.1|1872.1|1875|1872|233
1655808000000|2022-06-21 10:40:00|1875.1|1872.1|1875|1872|1875.1|1872.1|1875|1872|2
1655808300000|2022-06-21 10:45:00|1875.1|1872.1|1875.1|1872.1|1875.1|1872.1|1875.1|1872.1|521
1655808600000|2022-06-21 10:50:00|||||||||2
1655808900000|2022-06-21 10:55:00|||||||||11
1655809200000|2022-06-21 11:00:00|1875.2|1872.2|1877.1|1874.1|1878.1|1875.1|1875.2|1872.2|21
1655809500000|2022-06-21 11:05:00|1876.1|1873.1|1875.2|1872.2|1878.1|1875.1|1875.1|1872.1|161
1655809800000|2022-06-21 11:10:00|1875.7|1872.7|1875.1|1872.1|1876.2|1873.2|1875.1|1872.1|12
1655810100000|2022-06-21 11:15:00|||||||||2
1655810400000|2022-06-21 11:20:00|1875.2|1872.2|1876.1|1873.1|1876.1|1873.1|1875.2|1872.2|3
1655810700000|2022-06-21 11:25:00|1876.2|1873.2|1875.2|1872.2|1876.2|1873.2|1875.2|1872.2|12
1655811000000|2022-06-21 11:30:00|1876.1|1873.1|1878.1|1875.1|1879|1876|1876.1|1873.1|13
1655811300000|2022-06-21 11:35:00|1878.2|1875.2|1878.1|1875.1|1879.2|1876.2|1878.1|1875.1|57
1655811600000|2022-06-21 11:40:00|1877.2|1874.2|1877|1874|1877.2|1874.2|1876.1|1873.1|35
1655811900000|2022-06-21 11:45:00|1876.1|1873.1|1875.1|1872.1|1876.1|1873.1|1875.1|1872.1|56
1655812200000|2022-06-21 11:50:00|1875.2|1872.2|1876|1873|1876.1|1873.1|1875.1|1872.1|38
1655812500000|2022-06-21 11:55:00|1875.1|1872.1|1876|1873|1876|1873|1875|1872|27
1655812800000|2022-06-21 12:00:00|1875|1872|1876.1|1873.1|1877.1|1874.1|1875|1872|119
1655813100000|2022-06-21 12:05:00|1875.1|1872.1|1874.1|1871.1|1876.1|1873.1|1874.1|1871.1|55
1655813400000|2022-06-21 12:10:00|1873.7|1870.7|1877|1874|1879.1|1876.1|1873.7|1870.7|308
1655813700000|2022-06-21 12:15:00|1877.1|1874.1|1876|1873|1878|1875|1875.1|1872.1|74
1655814000000|2022-06-21 12:20:00|1877|1874|1881.1|1878.1|1882|1879|1877|1874|67
1655814300000|2022-06-21 12:25:00|1881|1878|1882|1879|1883.1|1880.1|1881|1878|270
1655814600000|2022-06-21 12:30:00|1883|1880|1882|1879|1883|1880|1882|1879|134
1655814900000|2022-06-21 12:35:00|1881|1878|1880|1877|1881|1878|1879.1|1876.1|27
1655815200000|2022-06-21 12:40:00|1879|1876|1875.1|1872.1|1879|1876|1874.2|1871.2|176
1655815500000|2022-06-21 12:45:00|1876|1873|1882|1879|1882|1879|1876|1873|116
1655815800000|2022-06-21 12:50:00|1883|1880|1884.1|1881.1|1884.1|1881.1|1882.2|1879.2|49
1655816100000|2022-06-21 12:55:00|1884|1881|1883.1|1880.1|1884.1|1881.1|1883.1|1880.1|161
1655816400000|2022-06-21 13:00:00|1882.1|1879.1|1886.1|1883.1|1886.1|1883.1|1882.1|1879.1|303
1655816700000|2022-06-21 13:05:00|1887|1884|1890.1|1887.1|1890.1|1887.1|1886.1|1883.1|104
1655817000000|2022-06-21 13:10:00|1890|1887|1891.1|1888.1|1893.1|1890.1|1888.1|1885.1|551
1655817300000|2022-06-21 13:15:00|1890.1|1887.1|1893|1890|1894.1|1891.1|1890.1|1887.1|367
1655817600000|2022-06-21 13:20:00|1894|1891|1894.1|1891.1|1895.1|1892.1|1893.1|1890.1|186
1655817900000|2022-06-21 13:25:00|1894|1891|1893.1|1890.1|1894|1891|1892.1|1889.1|188
1655818200000|2022-06-21 13:30:00|1894|1891|1897.1|1894.1|1897.1|1894.1|1894|1891|174
1655818500000|2022-06-21 13:35:00|1898.1|1895.1|1898.1|1895.1|1898.1|1895.1|1896.1|1893.1|256
1655818800000|2022-06-21 13:40:00|1899|1896|1900|1897|1900|1897|1899|1896|108
1655819100000|2022-06-21 13:45:00|1899|1896|1898.1|1895.1|1900|1897|1897|1894|1225
1655819400000|2022-06-21 13:50:00|1897.1|1894.1|1900.1|1897.1|1900.1|1897.1|1897.1|1894.1|448
1655819700000|2022-06-21 13:55:00|1901.1|1898.1|1906.1|1903.1|1911.1|1908.1|1901.1|1898.1|837
1655820000000|2022-06-21 14:00:00|1907.1|1904.1|1909.1|1906.1|1909.1|1906.1|1907.1|1904.1|302
1655820300000|2022-06-21 14:05:00|1908.6|1905.6|1901.1|1898.1|1909.1|1906.1|1900.1|1897.1|248
1655820600000|2022-06-21 14:10:00|1900.1|1897.1|1893.1|1890.1|1900.1|1897.1|1890.1|1887.1|513
1655820900000|2022-06-21 14:15:00|1894.1|1891.1|1893.1|1890.1|1895.1|1892.1|1891.6|1888.6|244
1655821200000|2022-06-21 14:20:00|1894.1|1891.1|1895.1|1892.1|1898.1|1895.1|1894.1|1891.1|275
1655821500000|2022-06-21 14:25:00|1896.1|1893.1|1898.1|1895.1|1898.6|1895.6|1895.1|1892.1|147
1655821800000|2022-06-21 14:30:00|1899.1|1896.1|1894.1|1891.1|1899.1|1896.1|1893.1|1890.1|58
1655822100000|2022-06-21 14:35:00|1895.1|1892.1|1897.1|1894.1|1897.6|1894.6|1895.1|1892.1|246
1655822400000|2022-06-21 14:40:00|1898.1|1895.1|1896.1|1893.1|1899.1|1896.1|1896.1|1893.1|193
1655822700000|2022-06-21 14:45:00|1895.1|1892.1|1890.1|1887.1|1895.1|1892.1|1890.1|1887.1|32
1655823000000|2022-06-21 14:50:00|1889.6|1886.6|1891.1|1888.1|1892.1|1889.1|1889.1|1886.1|134
1655823300000|2022-06-21 14:55:00|1892.1|1889.1|1891.1|1888.1|1893.1|1890.1|1890.1|1887.1|373
1655823600000|2022-06-21 15:00:00|1892.1|1889.1|1889.2|1886.2|1892.1|1889.1|1887.1|1884.1|1087
1655823900000|2022-06-21 15:05:00|1889.1|1886.1|1886.1|1883.1|1889.7|1886.7|1886.1|1883.1|90
1655824200000|2022-06-21 15:10:00|1887.1|1884.1|1885.2|1882.2|1888.6|1885.6|1885.2|1882.2|58
1655824500000|2022-06-21 15:15:00|1886.1|1883.1|1887.2|1884.2|1887.2|1884.2|1885.2|1882.2|69
1655824800000|2022-06-21 15:20:00|1886.2|1883.2|1884.2|1881.2|1886.2|1883.2|1883.2|1880.2|362
1655825100000|2022-06-21 15:25:00|1885.2|1882.2|1885.2|1882.2|1887.2|1884.2|1884.2|1881.2|146
1655825400000|2022-06-21 15:30:00|1885.3|1882.3|1883.2|1880.2|1886.2|1883.2|1883.2|1880.2|69
1655825700000|2022-06-21 15:35:00|1883.3|1880.3|1884|1881|1884.1|1881.1|1882.1|1879.1|920
1655826000000|2022-06-21 15:40:00|1883.1|1880.1|1883.1|1880.1|1884.1|1881.1|1882.1|1879.1|43
1655826300000|2022-06-21 15:45:00|1882.1|1879.1|1882.2|1879.2|1882.2|1879.2|1881.2|1878.2|37
1655826600000|2022-06-21 15:50:00|1882.1|1879.1|1881.2|1878.2|1882.2|1879.2|1881.2|1878.2|30
1655826900000|2022-06-21 15:55:00|1882.2|1879.2|1881.2|1878.2|1882.2|1879.2|1880.2|1877.2|150
1655827200000|2022-06-21 16:00:00|1882.2|1879.2|1882.2|1879.2|1883.2|1880.2|1881.2|1878.2|45
1655827500000|2022-06-21 16:05:00|1883.2|1880.2|1883.2|1880.2|1884.2|1881.2|1882.1|1879.1|57
1655827800000|2022-06-21 16:10:00|1883.1|1880.1|1883.2|1880.2|1884.2|1881.2|1882.2|1879.2|181
1655828100000|2022-06-21 16:15:00|1883.1|1880.1|1881.2|1878.2|1883.2|1880.2|1878.2|1875.2|213
1655828400000|2022-06-21 16:20:00|1880.1|1877.1|1881.1|1878.1|1881.2|1878.2|1880.1|1877.1|40
1655828700000|2022-06-21 16:25:00|1881.2|1878.2|1880.2|1877.2|1881.2|1878.2|1880.2|1877.2|234
1655829000000|2022-06-21 16:30:00|1881.1|1878.1|1881.1|1878.1|1881.2|1878.2|1881.1|1878.1|67
1655829300000|2022-06-21 16:35:00|1880.2|1877.2|1881.1|1878.1|1882.1|1879.1|1880.2|1877.2|174
1655829600000|2022-06-21 16:40:00|1882.1|1879.1|1881.2|1878.2|1882.1|1879.1|1881.1|1878.1|107
1655829900000|2022-06-21 16:45:00|1881.1|1878.1|1881.1|1878.1|1882|1879|1881|1878|878
1655830200000|2022-06-21 16:50:00|1881|1878|1879|1876|1881.1|1878.1|1876|1873|1311
1655830500000|2022-06-21 16:55:00|1878.1|1875.1|1879.6|1876.6|1880.1|1877.1|1878|1875|1327
1655883000000|2022-06-22 07:30:00|1866.1|1863.1|1864.4|1861.4|1867.2|1864.2|1860.3|1857.3|1213
1655883300000|2022-06-22 07:35:00|1864.3|1861.3|1864.4|1861.4|1865.4|1862.4|1863.3|1860.3|137
1655883600000|2022-06-22 07:40:00|1864.3|1861.3|1860.3|1857.3|1864.3|1861.3|1859.9|1856.9|348
1655883900000|2022-06-22 07:45:00|1860.9|1857.9|1858.4|1855.4|1862.4|1859.4|1857.4|1854.4|193
1655884200000|2022-06-22 07:50:00|1857.9|1854.9|1858.3|1855.3|1859.3|1856.3|1857.9|1854.9|36
1655884500000|2022-06-22 07:55:00|1857.9|1854.9|1858.4|1855.4|1858.4|1855.4|1857.4|1854.4|29
1655884800000|2022-06-22 08:00:00|1857.9|1854.9|1857.9|1854.9|1858.4|1855.4|1857.4|1854.4|9
1655885100000|2022-06-22 08:05:00|1858.4|1855.4|1858.3|1855.3|1858.4|1855.4|1857.9|1854.9|264
1655885400000|2022-06-22 08:10:00|1857.9|1854.9|1858.4|1855.4|1858.4|1855.4|1857.4|1854.4|88
1655885700000|2022-06-22 08:15:00|1858.3|1855.3|1859.3|1856.3|1859.4|1856.4|1857.9|1854.9|298
1655886000000|2022-06-22 08:20:00|1858.4|1855.4|1859.3|1856.3|1860.3|1857.3|1858.3|1855.3|42
1655886300000|2022-06-22 08:25:00|1858.3|1855.3|1857.3|1854.3|1860.3|1857.3|1857.3|1854.3|44
1655886600000|2022-06-22 08:30:00|1856.3|1853.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|7
1655886900000|2022-06-22 08:35:00|1855.3|1852.3|1855.3|1852.3|1855.3|1852.3|1855.3|1852.3|39
1655887200000|2022-06-22 08:40:00|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|29
1655887500000|2022-06-22 08:45:00|1855.8|1852.8|1856.3|1853.3|1856.8|1853.8|1855.4|1852.4|7
1655887800000|2022-06-22 08:50:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|4
1655888100000|2022-06-22 08:55:00|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|1856.3|1853.3|18
1655888400000|2022-06-22 09:00:00|||||||||4
1655888700000|2022-06-22 09:05:00|||||||||5
1655889000000|2022-06-22 09:10:00|1856.4|1853.4|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|4
1655889300000|2022-06-22 09:15:00|||||||||7
1655889600000|2022-06-22 09:20:00|||||||||22
1655889900000|2022-06-22 09:25:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|9
1655890200000|2022-06-22 09:30:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1856.3|1853.3|6
1655890500000|2022-06-22 09:35:00|||||||||40
1655890800000|2022-06-22 09:40:00|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|1857.3|1854.3|10
1655891100000|2022-06-22 09:45:00|1856.3|1853.3|1857.3|1854.3|1857.3|1854.3|1856.3|1853.3|15
1655891400000|2022-06-22 09:50:00|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|1858.3|1855.3|14
1655891700000|2022-06-22 09:55:00|1859.3|1856.3|1858.3|1855.3|1859.3|1856.3|1858.3|1855.3|69
1655892000000|2022-06-22 10:00:00|1857.3|1854.3|1857.3|1854.3|1859.3|1856.3|1857.3|1854.3|40
1655892300000|2022-06-22 10:05:00|1858.3|1855.3|1859.3|1856.3|1859.3|1856.3|1857.3|1854.3|2
1655892600000|2022-06-22 10:10:00|1860.3|1857.3|1861.3|1858.3|1862.3|1859.3|1859.3|1856.3|11
1655892900000|2022-06-22 10:15:00|1862.3|1859.3|1862.3|1859.3|1862.4|1859.4|1862.3|1859.3|188
1655893200000|2022-06-22 10:20:00|1861.9|1858.9|1862.4|1859.4|1863.3|1860.3|1861.9|1858.9|14
1655893500000|2022-06-22 10:25:00|1861.4|1858.4|1860.4|1857.4|1862.4|1859.4|1860.4|1857.4|6
1655893800000|2022-06-22 10:30:00|1861.3|1858.3|1860.4|1857.4|1861.4|1858.4|1860.3|1857.3|15
1655894100000|2022-06-22 10:35:00|1860.3|1857.3|1860.3|1857.3|1860.4|1857.4|1860.3|1857.3|2
1655894400000|2022-06-22 10:40:00|1860.4|1857.4|1860.4|1857.4|1860.4|1857.4|1860.3|1857.3|108
1655894700000|2022-06-22 10:45:00|1861.4|1858.4|1860.4|1857.4|1861.4|1858.4|1860.4|1857.4|13
1655895000000|2022-06-22 10:50:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|9
1655895300000|2022-06-22 10:55:00|||||||||6
1655895600000|2022-06-22 11:00:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|1299
1655895900000|2022-06-22 11:05:00|1861.4|1858.4|1862.4|1859.4|1862.4|1859.4|1861.4|1858.4|17
1655896200000|2022-06-22 11:10:00|1861.9|1858.9|1862.4|1859.4|1862.4|1859.4|1861.9|1858.9|1
1655896500000|2022-06-22 11:15:00|1863.4|1860.4|1863.4|1860.4|1863.4|1860.4|1862.4|1859.4|4
1655896800000|2022-06-22 11:20:00|1864.4|1861.4|1865.4|1862.4|1866.4|1863.4|1864.4|1861.4|80
1655897100000|2022-06-22 11:25:00|1864.4|1861.4|1864.4|1861.4|1864.4|1861.4|1864.4|1861.4|61
1655897400000|2022-06-22 11:30:00|1865.4|1862.4|1866.4|1863.4|1866.9|1863.9|1864.4|1861.4|31
1655897700000|2022-06-22 11:35:00|1866.9|1863.9|1866.4|1863.4|1867.4|1864.4|1866.4|1863.4|361
1655898000000|2022-06-22 11:40:00|1865.4|1862.4|1865.4|1862.4|1866.5|1863.5|1864.5|1861.5|32
1655898300000|2022-06-22 11:45:00|1865.5|1862.5|1864.5|1861.5|1865.5|1862.5|1864.4|1861.4|78
1655898600000|2022-06-22 11:50:00|1864.4|1861.4|1864.5|1861.5|1864.5|1861.5|1863.5|1860.5|1
1655898900000|2022-06-22 11:55:00|1864.4|1861.4|1859.5|1856.5|1864.4|1861.4|1859.5|1856.5|332
1655899200000|2022-06-22 12:00:00|1859.4|1856.4|1857.4|1854.4|1859.4|1856.4|1857.4|1854.4|255
1655899500000|2022-06-22 12:05:00|1856.4|1853.4|1858.4|1855.4|1858.4|1855.4|1855.4|1852.4|34
1655899800000|2022-06-22 12:10:00|1857.4|1854.4|1852.4|1849.4|1857.4|1854.4|1852.4|1849.4|215
1655900100000|2022-06-22 12:15:00|1852.5|1849.5|1853.4|1850.4|1853.4|1850.4|1852.4|1849.4|71
1655900400000|2022-06-22 12:20:00|1853.5|1850.5|1852.5|1849.5|1854.5|1851.5|1852.5|1849.5|534
1655900700000|2022-06-22 12:25:00|1852.4|1849.4|1853.5|1850.5|1853.5|1850.5|1851.5|1848.5|1200
1655901000000|2022-06-22 12:30:00|1852.5|1849.5|1850.6|1847.6|1852.5|1849.5|1850.5|1847.5|349
1655901300000|2022-06-22 12:35:00|1849.6|1846.6|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|14
1655901600000|2022-06-22 12:40:00|1851.6|1848.6|1852.6|1849.6|1852.6|1849.6|1851.6|1848.6|160
1655901900000|2022-06-22 12:45:00|1853.6|1850.6|1849.6|1846.6|1853.6|1850.6|1849.6|1846.6|17
1655902200000|2022-06-22 12:50:00|1850.1|1847.1|1850.6|1847.6|1850.6|1847.6|1849.6|1846.6|148
1655902500000|2022-06-22 12:55:00|1849.6|1846.6|1848.6|1845.6|1849.6|1846.6|1848.6|1845.6|87
1655902800000|2022-06-22 13:00:00|1849.6|1846.6|1849.6|1846.6|1849.6|1846.6|1848.6|1845.6|151
1655903100000|2022-06-22 13:05:00|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|1848.6|1845.6|405
1655903400000|2022-06-22 13:10:00|1847.7|1844.7|1848.7|1845.7|1848.7|1845.7|1847.7|1844.7|129
1655903700000|2022-06-22 13:15:00|1848.3|1845.3|1848.8|1845.8|1848.8|1845.8|1847.7|1844.7|1386
1655904000000|2022-06-22 13:20:00|1848.7|1845.7|1848.9|1845.9|1849.9|1846.9|1847.8|1844.8|1333
1655904300000|2022-06-22 13:25:00|1847.9|1844.9|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|222
1655904600000|2022-06-22 13:30:00|1847.8|1844.8|1850.9|1847.9|1850.9|1847.9|1847.8|1844.8|411
1655904900000|2022-06-22 13:35:00|1849.9|1846.9|1849.3|1846.3|1852.9|1849.9|1848.8|1845.8|226
1655905200000|2022-06-22 13:40:00|1849.8|1846.8|1850.8|1847.8|1851.8|1848.8|1847.8|1844.8|58
1655905500000|2022-06-22 13:45:00|1850.9|1847.9|1852.8|1849.8|1853.9|1850.9|1850.9|1847.9|386
1655905800000|2022-06-22 13:50:00|1851.8|1848.8|1853.8|1850.8|1854.8|1851.8|1850.9|1847.9|264
1655906100000|2022-06-22 13:55:00|1853.9|1850.9|1852.8|1849.8|1853.9|1850.9|1851.8|1848.8|35
1655906400000|2022-06-22 14:00:00|1851.9|1848.9|1851.8|1848.8|1852.8|1849.8|1850.8|1847.8|249
1655906700000|2022-06-22 14:05:00|1850.9|1847.9|1851.8|1848.8|1852.7|1849.7|1850.8|1847.8|717
1655907000000|2022-06-22 14:10:00|1852.7|1849.7|1850.7|1847.7|1853.7|1850.7|1849.8|1846.8|172
1655907300000|2022-06-22 14:15:00|1850.3|1847.3|1849.7|1846.7|1850.7|1847.7|1849.7|1846.7|135
1655907600000|2022-06-22 14:20:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|297
1655907900000|2022-06-22 14:25:00|1849.8|1846.8|1853.8|1850.8|1853.9|1850.9|1849.8|1846.8|1132
1655908200000|2022-06-22 14:30:00|1852.9|1849.9|1849.8|1846.8|1853.8|1850.8|1849.8|1846.8|82
1655908500000|2022-06-22 14:35:00|1848.8|1845.8|1851.8|1848.8|1852.8|1849.8|1847.8|1844.8|97
1655908800000|2022-06-22 14:40:00|1850.8|1847.8|1853.8|1850.8|1853.8|1850.8|1850.8|1847.8|62
1655909100000|2022-06-22 14:45:00|1852.9|1849.9|1853.9|1850.9|1855.8|1852.8|1852.8|1849.8|90
1655909400000|2022-06-22 14:50:00|1853.8|1850.8|1853.3|1850.3|1853.9|1850.9|1851.9|1848.9|114
1655909700000|2022-06-22 14:55:00|1853.8|1850.8|1854.9|1851.9|1854.9|1851.9|1853.8|1850.8|33
1655910000000|2022-06-22 15:00:00|1855.9|1852.9|1855.9|1852.9|1856.8|1853.8|1853.9|1850.9|158
1655910300000|2022-06-22 15:05:00|1856.8|1853.8|1853.3|1850.3|1856.8|1853.8|1853.3|1850.3|373
1655910600000|2022-06-22 15:10:00|1852.9|1849.9|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|67
1655910900000|2022-06-22 15:15:00|1853.9|1850.9|1857.8|1854.8|1857.9|1854.9|1853.9|1850.9|172
1655911200000|2022-06-22 15:20:00|1856.9|1853.9|1856.9|1853.9|1857.8|1854.8|1854.9|1851.9|200
1655911500000|2022-06-22 15:25:00|1857.8|1854.8|1855.9|1852.9|1857.8|1854.8|1855.8|1852.8|46
1655911800000|2022-06-22 15:30:00|1854.9|1851.9|1853.8|1850.8|1855.8|1852.8|1851.9|1848.9|163
1655912100000|2022-06-22 15:35:00|1853.9|1850.9|1854.8|1851.8|1855.8|1852.8|1852.8|1849.8|74
1655912400000|2022-06-22 15:40:00|1853.9|1850.9|1854.9|1851.9|1856.8|1853.8|1853.8|1850.8|209
1655912700000|2022-06-22 15:45:00|1855.8|1852.8|1853.9|1850.9|1855.9|1852.9|1853.9|1850.9|352
1655913000000|2022-06-22 15:50:00|1852.9|1849.9|1854.8|1851.8|1855.8|1852.8|1852.9|1849.9|77
1655913300000|2022-06-22 15:55:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.8|1850.8|440
1655913600000|2022-06-22 16:00:00|1852.9|1849.9|1853.8|1850.8|1854.8|1851.8|1852.9|1849.9|159
1655913900000|2022-06-22 16:05:00|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|45
1655914200000|2022-06-22 16:10:00|1853.7|1850.7|1853.8|1850.8|1854.8|1851.8|1852.8|1849.8|154
1655914500000|2022-06-22 16:15:00|1853.3|1850.3|1852.7|1849.7|1853.7|1850.7|1851.8|1848.8|17
1655914800000|2022-06-22 16:20:00|1852.8|1849.8|1852.7|1849.7|1853.8|1850.8|1852.7|1849.7|39
1655915100000|2022-06-22 16:25:00|1851.8|1848.8|1851.8|1848.8|1852.8|1849.8|1851.8|1848.8|81
1655915400000|2022-06-22 16:30:00|1852.8|1849.8|1852.7|1849.7|1853.7|1850.7|1852.7|1849.7|259
1655915700000|2022-06-22 16:35:00|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|1851.8|1848.8|40
1655916000000|2022-06-22 16:40:00|1851.7|1848.7|1850.8|1847.8|1851.8|1848.8|1850.8|1847.8|99
1655916300000|2022-06-22 16:45:00|1852.8|1849.8|1850.8|1847.8|1852.8|1849.8|1849.8|1846.8|247
1655916600000|2022-06-22 16:50:00|1849.9|1846.9|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|946
1655916900000|2022-06-22 16:55:00|1849.7|1846.7|1849.7|1846.7|1849.8|1846.8|1848.8|1845.8|1054
1655969400000|2022-06-23 07:30:00|1843.9|1840.9|1839.9|1836.9|1843.9|1840.9|1839.9|1836.9|1934
1655969700000|2022-06-23 07:35:00|1840|1837|1839|1836|1840|1837|1838|1835|135
1655970000000|2022-06-23 07:40:00|1838.1|1835.1|1839.1|1836.1|1840.1|1837.1|1838.1|1835.1|595
1655970300000|2022-06-23 07:45:00|1840.1|1837.1|1841|1838|1841.1|1838.1|1839.5|1836.5|185
1655970600000|2022-06-23 07:50:00|1840|1837|1841|1838|1842|1839|1840|1837|50
1655970900000|2022-06-23 07:55:00|1840.9|1837.9|1839|1836|1840.9|1837.9|1839|1836|26
1655971200000|2022-06-23 08:00:00|1840|1837|1840|1837|1840|1837|1839.9|1836.9|126
1655971500000|2022-06-23 08:05:00|1840.1|1837.1|1840|1837|1840.1|1837.1|1840|1837|127
1655971800000|2022-06-23 08:10:00|1840.1|1837.1|1837.1|1834.1|1840.1|1837.1|1837.1|1834.1|202
1655972100000|2022-06-23 08:15:00|1838.1|1835.1|1840.1|1837.1|1840.1|1837.1|1838.1|1835.1|54
1655972400000|2022-06-23 08:20:00|1840|1837|1840|1837|1841|1838|1840|1837|9
1655972700000|2022-06-23 08:25:00|1840.1|1837.1|1839.1|1836.1|1840.1|1837.1|1838|1835|109
1655973000000|2022-06-23 08:30:00|1840.1|1837.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|226
1655973300000|2022-06-23 08:35:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1837.1|1834.1|43
1655973600000|2022-06-23 08:40:00|1837.6|1834.6|1838.1|1835.1|1839.1|1836.1|1837.6|1834.6|36
1655973900000|2022-06-23 08:45:00|1837.6|1834.6|1838.1|1835.1|1838.1|1835.1|1837.6|1834.6|12
1655974200000|2022-06-23 08:50:00|1837.6|1834.6|1839.2|1836.2|1839.2|1836.2|1837.2|1834.2|380
1655974500000|2022-06-23 08:55:00|1839.1|1836.1|1839.2|1836.2|1839.3|1836.3|1838.2|1835.2|479
1655974800000|2022-06-23 09:00:00|1840.2|1837.2|1839.1|1836.1|1840.2|1837.2|1838.2|1835.2|9
1655975100000|2022-06-23 09:05:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.1|1836.1|37
1655975400000|2022-06-23 09:10:00|1840.1|1837.1|1839.1|1836.1|1840.2|1837.2|1839.1|1836.1|17
1655975700000|2022-06-23 09:15:00|1839.2|1836.2|1840.1|1837.1|1842.2|1839.2|1839.2|1836.2|50
1655976000000|2022-06-23 09:20:00|||||||||7
1655976300000|2022-06-23 09:25:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|5
1655976600000|2022-06-23 09:30:00|1840.1|1837.1|1840.1|1837.1|1840.2|1837.2|1840.1|1837.1|12
1655976900000|2022-06-23 09:35:00|1839.2|1836.2|1840.2|1837.2|1840.2|1837.2|1839.2|1836.2|10
1655977200000|2022-06-23 09:40:00|1840.1|1837.1|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|22
1655977500000|2022-06-23 09:45:00|1840.1|1837.1|1840.1|1837.1|1840.2|1837.2|1839.2|1836.2|22
1655977800000|2022-06-23 09:50:00|1839.6|1836.6|1839.2|1836.2|1839.6|1836.6|1839.2|1836.2|7
1655978100000|2022-06-23 09:55:00|1840.2|1837.2|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|118
1655978400000|2022-06-23 10:00:00|1839.2|1836.2|1836.2|1833.2|1839.2|1836.2|1836.2|1833.2|9
1655978700000|2022-06-23 10:05:00|1836.3|1833.3|1836.2|1833.2|1837.2|1834.2|1836.2|1833.2|51
1655979000000|2022-06-23 10:10:00|1837.2|1834.2|1838.3|1835.3|1839.3|1836.3|1837.2|1834.2|174
1655979300000|2022-06-23 10:15:00|1838.2|1835.2|1838.2|1835.2|1840.2|1837.2|1837.2|1834.2|61
1655979600000|2022-06-23 10:20:00|||||||||51
1655979900000|2022-06-23 10:25:00|1837.7|1834.7|1837.2|1834.2|1837.7|1834.7|1837.2|1834.2|50
1655980200000|2022-06-23 10:30:00|1838.2|1835.2|1840.2|1837.2|1840.2|1837.2|1838.2|1835.2|21
1655980500000|2022-06-23 10:35:00|1839.7|1836.7|1841.3|1838.3|1842.2|1839.2|1839.2|1836.2|28
1655980800000|2022-06-23 10:40:00|1842.2|1839.2|1842.2|1839.2|1842.2|1839.2|1842.2|1839.2|30
1655981100000|2022-06-23 10:45:00|1842.3|1839.3|1843.2|1840.2|1844.2|1841.2|1842.3|1839.3|13
1655981400000|2022-06-23 10:50:00|1844.2|1841.2|1846.2|1843.2|1846.2|1843.2|1844.2|1841.2|23
1655981700000|2022-06-23 10:55:00|1845.3|1842.3|1844.3|1841.3|1845.3|1842.3|1842.3|1839.3|11
1655982000000|2022-06-23 11:00:00|1845.2|1842.2|1844.2|1841.2|1845.2|1842.2|1844.2|1841.2|61
1655982300000|2022-06-23 11:05:00|1843.3|1840.3|1843.2|1840.2|1844.2|1841.2|1842.3|1839.3|137
1655982600000|2022-06-23 11:10:00|1842.7|1839.7|1843.2|1840.2|1843.2|1840.2|1842.2|1839.2|10
1655982900000|2022-06-23 11:15:00|1842.7|1839.7|1842.2|1839.2|1843.2|1840.2|1842.2|1839.2|12
1655983200000|2022-06-23 11:20:00|1843.2|1840.2|1843.2|1840.2|1844.2|1841.2|1842.2|1839.2|17
1655983500000|2022-06-23 11:25:00|1842.2|1839.2|1842.2|1839.2|1843.2|1840.2|1840.2|1837.2|12
1655983800000|2022-06-23 11:30:00|1842.3|1839.3|1840.2|1837.2|1842.3|1839.3|1840.2|1837.2|5
1655984100000|2022-06-23 11:35:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|4
1655984400000|2022-06-23 11:40:00|1838.7|1835.7|1839.2|1836.2|1839.2|1836.2|1838.7|1835.7|1
1655984700000|2022-06-23 11:45:00|1839.3|1836.3|1840.2|1837.2|1840.2|1837.2|1839.3|1836.3|11
1655985000000|2022-06-23 11:50:00|1840.3|1837.3|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|9
1655985300000|2022-06-23 11:55:00|1841.2|1838.2|1840.2|1837.2|1841.2|1838.2|1839.2|1836.2|11
1655985600000|2022-06-23 12:00:00|1839.2|1836.2|1836.2|1833.2|1839.2|1836.2|1836.2|1833.2|51
1655985900000|2022-06-23 12:05:00|1836.3|1833.3|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|84
1655986200000|2022-06-23 12:10:00|1837.2|1834.2|1837.3|1834.3|1837.3|1834.3|1836.2|1833.2|53
1655986500000|2022-06-23 12:15:00|1837.2|1834.2|1840.3|1837.3|1840.3|1837.3|1837.2|1834.2|69
1655986800000|2022-06-23 12:20:00|1841.2|1838.2|1843.2|1840.2|1844.2|1841.2|1841.2|1838.2|43
1655987100000|2022-06-23 12:25:00|1844.2|1841.2|1843.2|1840.2|1845.2|1842.2|1842.2|1839.2|61
1655987400000|2022-06-23 12:30:00|1843.1|1840.1|1838.2|1835.2|1843.1|1840.1|1838.2|1835.2|142
1655987700000|2022-06-23 12:35:00|1837.2|1834.2|1837.7|1834.7|1838.2|1835.2|1837.2|1834.2|14
1655988000000|2022-06-23 12:40:00|1837.2|1834.2|1835.2|1832.2|1837.2|1834.2|1835.2|1832.2|194
1655988300000|2022-06-23 12:45:00|1836.2|1833.2|1835.2|1832.2|1836.2|1833.2|1834.2|1831.2|225
1655988600000|2022-06-23 12:50:00|1834.2|1831.2|1834.2|1831.2|1835.2|1832.2|1834.2|1831.2|207
1655988900000|2022-06-23 12:55:00|1833.7|1830.7|1833.2|1830.2|1834.2|1831.2|1833.2|1830.2|31
1655989200000|2022-06-23 13:00:00|1833.3|1830.3|1832.2|1829.2|1834.2|1831.2|1832.2|1829.2|212
1655989500000|2022-06-23 13:05:00|1831.2|1828.2|1831.3|1828.3|1831.3|1828.3|1828.3|1825.3|411
1655989800000|2022-06-23 13:10:00|1831.2|1828.2|1833.3|1830.3|1835.2|1832.2|1831.2|1828.2|445
1655990100000|2022-06-23 13:15:00|1833.2|1830.2|1834.3|1831.3|1834.3|1831.3|1831.3|1828.3|200
1655990400000|2022-06-23 13:20:00|1833.3|1830.3|1836.3|1833.3|1836.3|1833.3|1833.3|1830.3|323
1655990700000|2022-06-23 13:25:00|1837.3|1834.3|1839.3|1836.3|1839.3|1836.3|1836.3|1833.3|292
1655991000000|2022-06-23 13:30:00|1838.3|1835.3|1842.3|1839.3|1845.3|1842.3|1838.3|1835.3|177
1655991300000|2022-06-23 13:35:00|1841.3|1838.3|1842.3|1839.3|1842.3|1839.3|1841.3|1838.3|150
1655991600000|2022-06-23 13:40:00|1841.8|1838.8|1844.3|1841.3|1846.3|1843.3|1841.3|1838.3|815
1655991900000|2022-06-23 13:45:00|1844.1|1841.1|1841.3|1838.3|1844.2|1841.2|1841.3|1838.3|1168
1655992200000|2022-06-23 13:50:00|1840.4|1837.4|1839.4|1836.4|1840.4|1837.4|1839.4|1836.4|51
1655992500000|2022-06-23 13:55:00|1840.3|1837.3|1844.3|1841.3|1845.3|1842.3|1840.3|1837.3|258
1655992800000|2022-06-23 14:00:00|1841.4|1838.4|1841.3|1838.3|1842.3|1839.3|1841.3|1838.3|126
1655993100000|2022-06-23 14:05:00|1840.4|1837.4|1841.3|1838.3|1841.3|1838.3|1839.3|1836.3|205
1655993400000|2022-06-23 14:10:00|1842.3|1839.3|1843.3|1840.3|1845.3|1842.3|1841.3|1838.3|126
1655993700000|2022-06-23 14:15:00|1842.4|1839.4|1847.3|1844.3|1848.4|1845.4|1842.4|1839.4|299
1655994000000|2022-06-23 14:20:00|1848.3|1845.3|1849.2|1846.2|1851.3|1848.3|1848.2|1845.2|268
1655994300000|2022-06-23 14:25:00|1850.2|1847.2|1846.2|1843.2|1850.2|1847.2|1846.2|1843.2|324
1655994600000|2022-06-23 14:30:00|1845.2|1842.2|1844.2|1841.2|1847.2|1844.2|1843.2|1840.2|26
1655994900000|2022-06-23 14:35:00|1843.2|1840.2|1845.2|1842.2|1845.2|1842.2|1843.2|1840.2|262
1655995200000|2022-06-23 14:40:00|1844.2|1841.2|1842.3|1839.3|1845.2|1842.2|1842.3|1839.3|93
1655995500000|2022-06-23 14:45:00|1843.2|1840.2|1842.8|1839.8|1845.3|1842.3|1842.3|1839.3|225
1655995800000|2022-06-23 14:50:00|1842.3|1839.3|1842.2|1839.2|1843.2|1840.2|1842.2|1839.2|353
1655996100000|2022-06-23 14:55:00|1843.2|1840.2|1844.2|1841.2|1845.2|1842.2|1842.2|1839.2|281
1655996400000|2022-06-23 15:00:00|1844.3|1841.3|1849.1|1846.1|1849.2|1846.2|1844.3|1841.3|367
1655996700000|2022-06-23 15:05:00|1848.2|1845.2|1845.1|1842.1|1848.6|1845.6|1844.1|1841.1|406
1655997000000|2022-06-23 15:10:00|1844.6|1841.6|1848.1|1845.1|1849.1|1846.1|1844.6|1841.6|69
1655997300000|2022-06-23 15:15:00|1847.1|1844.1|1842.2|1839.2|1848.1|1845.1|1842.2|1839.2|70
1655997600000|2022-06-23 15:20:00|1842.7|1839.7|1841.2|1838.2|1842.7|1839.7|1841.2|1838.2|39
1655997900000|2022-06-23 15:25:00|1840.2|1837.2|1842.1|1839.1|1843.1|1840.1|1840.1|1837.1|27
1655998200000|2022-06-23 15:30:00|1841.1|1838.1|1842.1|1839.1|1844.1|1841.1|1840.6|1837.6|88
1655998500000|2022-06-23 15:35:00|1841.1|1838.1|1839.6|1836.6|1841.1|1838.1|1839.6|1836.6|31
1655998800000|2022-06-23 15:40:00|1840.1|1837.1|1842.1|1839.1|1843.1|1840.1|1839.1|1836.1|9
1655999100000|2022-06-23 15:45:00|1841.1|1838.1|1842.1|1839.1|1842.1|1839.1|1840.1|1837.1|160
1655999400000|2022-06-23 15:50:00|1842|1839|1840.1|1837.1|1842|1839|1839.6|1836.6|119
1655999700000|2022-06-23 15:55:00|1839.1|1836.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|384
1656000000000|2022-06-23 16:00:00|1837.1|1834.1|1835.1|1832.1|1838|1835|1835|1832|453
1656000300000|2022-06-23 16:05:00|1835|1832|1836.1|1833.1|1836.1|1833.1|1834.1|1831.1|60
1656000600000|2022-06-23 16:10:00|1835.1|1832.1|1839.1|1836.1|1839.1|1836.1|1835.1|1832.1|96
1656000900000|2022-06-23 16:15:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|105
1656001200000|2022-06-23 16:20:00|1836.1|1833.1|1836.1|1833.1|1837.1|1834.1|1835.1|1832.1|113
1656001500000|2022-06-23 16:25:00|1837.1|1834.1|1836.1|1833.1|1838.1|1835.1|1836.1|1833.1|553
1656001800000|2022-06-23 16:30:00|1837.1|1834.1|1838.1|1835.1|1839.1|1836.1|1837.1|1834.1|23
1656002100000|2022-06-23 16:35:00|1837.1|1834.1|1835.2|1832.2|1839.1|1836.1|1834.6|1831.6|218
1656002400000|2022-06-23 16:40:00|1834.7|1831.7|1835.2|1832.2|1836.3|1833.3|1833.2|1830.2|290
1656002700000|2022-06-23 16:45:00|1834.7|1831.7|1833.2|1830.2|1834.7|1831.7|1832.2|1829.2|150
1656003000000|2022-06-23 16:50:00|1834.2|1831.2|1837.1|1834.1|1838.2|1835.2|1834.2|1831.2|478
1656003300000|2022-06-23 16:55:00|1837.2|1834.2|1834.3|1831.3|1838.2|1835.2|1834.2|1831.2|366
1656055800000|2022-06-24 07:30:00|1831.2|1828.2|1825.3|1822.3|1831.2|1828.2|1825.3|1822.3|678
1656056100000|2022-06-24 07:35:00|1826.3|1823.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|40
1656056400000|2022-06-24 07:40:00|1824.3|1821.3|1826.3|1823.3|1826.3|1823.3|1824.3|1821.3|383
1656056700000|2022-06-24 07:45:00|1825.3|1822.3|1824.3|1821.3|1825.3|1822.3|1824.3|1821.3|48
1656057000000|2022-06-24 07:50:00|1825.3|1822.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|20
1656057300000|2022-06-24 07:55:00|1824.3|1821.3|1826.3|1823.3|1826.3|1823.3|1824.3|1821.3|20
1656057600000|2022-06-24 08:00:00|||||||||28
1656057900000|2022-06-24 08:05:00|||||||||62
1656058200000|2022-06-24 08:10:00|||||||||193
1656058500000|2022-06-24 08:15:00|||||||||4
1656058800000|2022-06-24 08:20:00|||||||||22
1656059100000|2022-06-24 08:25:00|||||||||7
1656059400000|2022-06-24 08:30:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|80
1656059700000|2022-06-24 08:35:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|6
1656060000000|2022-06-24 08:40:00|1826.4|1823.4|1827.3|1824.3|1827.3|1824.3|1826.4|1823.4|3
1656060300000|2022-06-24 08:45:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|32
1656060600000|2022-06-24 08:50:00|1828.3|1825.3|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|3
1656060900000|2022-06-24 08:55:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1828.8|1825.8|12
1656061200000|2022-06-24 09:00:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1830.3|1827.3|47
1656061500000|2022-06-24 09:05:00|1833.3|1830.3|1833.3|1830.3|1833.3|1830.3|1832.3|1829.3|7
1656061800000|2022-06-24 09:10:00|1834.3|1831.3|1832.3|1829.3|1834.3|1831.3|1832.3|1829.3|164
1656062100000|2022-06-24 09:15:00|1831.3|1828.3|1831.3|1828.3|1831.3|1828.3|1831.3|1828.3|11
1656062400000|2022-06-24 09:20:00|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|9
1656062700000|2022-06-24 09:25:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.3|1826.3|151
1656063000000|2022-06-24 09:30:00|1829.3|1826.3|1829.3|1826.3|1830.3|1827.3|1829.3|1826.3|278
1656063300000|2022-06-24 09:35:00|||||||||11
1656063600000|2022-06-24 09:40:00|||||||||147
1656063900000|2022-06-24 09:45:00|||||||||4
1656064200000|2022-06-24 09:50:00|||||||||5
1656064500000|2022-06-24 09:55:00|||||||||5
1656064800000|2022-06-24 10:00:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|25
1656065100000|2022-06-24 10:05:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|31
1656065400000|2022-06-24 10:10:00|1828.3|1825.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|4
1656065700000|2022-06-24 10:15:00|||||||||5
1656066000000|2022-06-24 10:20:00|||||||||106
1656066300000|2022-06-24 10:25:00|||||||||6
1656066600000|2022-06-24 10:30:00|1829.3|1826.3|1830.3|1827.3|1830.3|1827.3|1829.3|1826.3|19
1656066900000|2022-06-24 10:35:00|1831.2|1828.2|1831.2|1828.2|1832.3|1829.3|1831.2|1828.2|6
1656067200000|2022-06-24 10:40:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1831.2|1828.2|9
1656067500000|2022-06-24 10:45:00|1830.3|1827.3|1830.3|1827.3|1831.2|1828.2|1830.2|1827.2|17
1656067800000|2022-06-24 10:50:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1831.2|1828.2|3
1656068100000|2022-06-24 10:55:00|1830.3|1827.3|1828.3|1825.3|1830.3|1827.3|1828.3|1825.3|103
1656068400000|2022-06-24 11:00:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|8
1656068700000|2022-06-24 11:05:00|1827.3|1824.3|1828.3|1825.3|1828.3|1825.3|1827.3|1824.3|63
1656069000000|2022-06-24 11:10:00|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|1830.3|1827.3|21
1656069300000|2022-06-24 11:15:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|9
1656069600000|2022-06-24 11:20:00|||||||||56
1656069900000|2022-06-24 11:25:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|35
1656070200000|2022-06-24 11:30:00|||||||||12
1656070500000|2022-06-24 11:35:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|101
1656070800000|2022-06-24 11:40:00|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|1827.3|1824.3|11
1656071100000|2022-06-24 11:45:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|39
1656071400000|2022-06-24 11:50:00|1827.3|1824.3|1826.3|1823.3|1827.3|1824.3|1826.3|1823.3|30
1656071700000|2022-06-24 11:55:00|1827.3|1824.3|1825.3|1822.3|1827.3|1824.3|1825.3|1822.3|46
1656072000000|2022-06-24 12:00:00|1824.8|1821.8|1825.3|1822.3|1826.3|1823.3|1824.3|1821.3|369
1656072300000|2022-06-24 12:05:00|1825.8|1822.8|1827.3|1824.3|1827.3|1824.3|1825.3|1822.3|129
1656072600000|2022-06-24 12:10:00|1829.3|1826.3|1828.3|1825.3|1829.3|1826.3|1827.3|1824.3|52
1656072900000|2022-06-24 12:15:00|1829.3|1826.3|1829.3|1826.3|1829.3|1826.3|1828.3|1825.3|16
1656073200000|2022-06-24 12:20:00|1830.3|1827.3|1829.3|1826.3|1830.3|1827.3|1829.3|1826.3|39
1656073500000|2022-06-24 12:25:00|1828.3|1825.3|1827.3|1824.3|1828.3|1825.3|1827.3|1824.3|22
1656073800000|2022-06-24 12:30:00|1826.3|1823.3|1825.3|1822.3|1827.3|1824.3|1824.3|1821.3|158
1656074100000|2022-06-24 12:35:00|1826.3|1823.3|1825.3|1822.3|1826.3|1823.3|1825.3|1822.3|37
1656074400000|2022-06-24 12:40:00|1824.3|1821.3|1824.3|1821.3|1825.3|1822.3|1824.2|1821.2|1344
1656074700000|2022-06-24 12:45:00|||||||||85
1656075000000|2022-06-24 12:50:00|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|1824.2|1821.2|13
1656075300000|2022-06-24 12:55:00|1823.3|1820.3|1821.3|1818.3|1823.3|1820.3|1821.3|1818.3|134
1656075600000|2022-06-24 13:00:00|1820.3|1817.3|1823.3|1820.3|1823.3|1820.3|1820.3|1817.3|66
1656075900000|2022-06-24 13:05:00|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|1824.3|1821.3|195
1656076200000|2022-06-24 13:10:00|1825.2|1822.2|1824.2|1821.2|1825.2|1822.2|1824.2|1821.2|60
1656076500000|2022-06-24 13:15:00|1823.3|1820.3|1821.3|1818.3|1823.3|1820.3|1820.3|1817.3|171
1656076800000|2022-06-24 13:20:00|1820.8|1817.8|1820.3|1817.3|1820.8|1817.8|1820.3|1817.3|8
1656077100000|2022-06-24 13:25:00|||||||||5
1656077400000|2022-06-24 13:30:00|1821.3|1818.3|1818.3|1815.3|1821.3|1818.3|1818.3|1815.3|183
1656077700000|2022-06-24 13:35:00|1819.3|1816.3|1819.3|1816.3|1820.3|1817.3|1819.3|1816.3|13
1656078000000|2022-06-24 13:40:00|1820.3|1817.3|1821.3|1818.3|1821.3|1818.3|1820.3|1817.3|124
1656078300000|2022-06-24 13:45:00|1822.3|1819.3|1823.3|1820.3|1823.3|1820.3|1822.3|1819.3|20
1656078600000|2022-06-24 13:50:00|1822.3|1819.3|1819.3|1816.3|1822.3|1819.3|1818.3|1815.3|291
1656078900000|2022-06-24 13:55:00|1818.3|1815.3|1817.3|1814.3|1819.3|1816.3|1817.3|1814.3|91
1656079200000|2022-06-24 14:00:00|1817.4|1814.4|1818.3|1815.3|1820.3|1817.3|1817.4|1814.4|756
1656079500000|2022-06-24 14:05:00|1818.4|1815.4|1822.3|1819.3|1823.3|1820.3|1818.3|1815.3|337
1656079800000|2022-06-24 14:10:00|1821.3|1818.3|1823.3|1820.3|1824.3|1821.3|1820.3|1817.3|301
1656080100000|2022-06-24 14:15:00|1824.3|1821.3|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|61
1656080400000|2022-06-24 14:20:00|1823.3|1820.3|1822.3|1819.3|1824.3|1821.3|1821.3|1818.3|182
1656080700000|2022-06-24 14:25:00|1822.2|1819.2|1824.3|1821.3|1825.3|1822.3|1821.2|1818.2|361
1656081000000|2022-06-24 14:30:00|1823.3|1820.3|1826.3|1823.3|1828.3|1825.3|1823.3|1820.3|400
1656081300000|2022-06-24 14:35:00|1825.3|1822.3|1824.3|1821.3|1827.3|1824.3|1824.3|1821.3|156
1656081600000|2022-06-24 14:40:00|1825.3|1822.3|1824.3|1821.3|1825.3|1822.3|1823.3|1820.3|170
1656081900000|2022-06-24 14:45:00|1823.3|1820.3|1833.2|1830.2|1834.2|1831.2|1823.3|1820.3|407
1656082200000|2022-06-24 14:50:00|1832.2|1829.2|1831.2|1828.2|1833.3|1830.3|1829.3|1826.3|435
1656082500000|2022-06-24 14:55:00|1831.3|1828.3|1831.2|1828.2|1831.3|1828.3|1829.3|1826.3|104
1656082800000|2022-06-24 15:00:00|1830.3|1827.3|1834.2|1831.2|1834.2|1831.2|1830.2|1827.2|165
1656083100000|2022-06-24 15:05:00|1833.2|1830.2|1832.2|1829.2|1833.2|1830.2|1831.2|1828.2|156
1656083400000|2022-06-24 15:10:00|1832.7|1829.7|1832.2|1829.2|1832.7|1829.7|1832.2|1829.2|53
1656083700000|2022-06-24 15:15:00|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|128
1656084000000|2022-06-24 15:20:00|1832.2|1829.2|1831.6|1828.6|1832.2|1829.2|1828.2|1825.2|343
1656084300000|2022-06-24 15:25:00|1831.2|1828.2|1832.2|1829.2|1834.2|1831.2|1831.2|1828.2|68
1656084600000|2022-06-24 15:30:00|1831.2|1828.2|1830.2|1827.2|1832.2|1829.2|1830.2|1827.2|50
1656084900000|2022-06-24 15:35:00|1831.2|1828.2|1830.3|1827.3|1831.2|1828.2|1830.2|1827.2|173
1656085200000|2022-06-24 15:40:00|1830.2|1827.2|1831.3|1828.3|1832.2|1829.2|1830.2|1827.2|31
1656085500000|2022-06-24 15:45:00|1830.3|1827.3|1831.2|1828.2|1833.2|1830.2|1830.2|1827.2|260
1656085800000|2022-06-24 15:50:00|1830.3|1827.3|1831.3|1828.3|1831.3|1828.3|1830.2|1827.2|23
1656086100000|2022-06-24 15:55:00|1831.2|1828.2|1831.3|1828.3|1831.3|1828.3|1830.2|1827.2|207
1656086400000|2022-06-24 16:00:00|1832.2|1829.2|1834.2|1831.2|1837.2|1834.2|1832.2|1829.2|185
1656086700000|2022-06-24 16:05:00|1833.2|1830.2|1831.7|1828.7|1834.2|1831.2|1831.2|1828.2|15
1656087000000|2022-06-24 16:10:00|1832.2|1829.2|1831.3|1828.3|1832.2|1829.2|1831.2|1828.2|12
1656087300000|2022-06-24 16:15:00|1831.2|1828.2|1831.2|1828.2|1832.2|1829.2|1830.3|1827.3|31
1656087600000|2022-06-24 16:20:00|1831.3|1828.3|1830.3|1827.3|1831.3|1828.3|1830.3|1827.3|14
1656087900000|2022-06-24 16:25:00|1831.2|1828.2|1832.3|1829.3|1832.3|1829.3|1830.3|1827.3|207
1656088200000|2022-06-24 16:30:00|1833.3|1830.3|1834.2|1831.2|1835.2|1832.2|1833.2|1830.2|188
1656088500000|2022-06-24 16:35:00|1834.3|1831.3|1834.3|1831.3|1835.2|1832.2|1833.7|1830.7|59
1656088800000|2022-06-24 16:40:00|1835.3|1832.3|1835.3|1832.3|1835.3|1832.3|1835.3|1832.3|74
1656089100000|2022-06-24 16:45:00|1836.2|1833.2|1837.3|1834.3|1838.3|1835.3|1835.3|1832.3|164
1656089400000|2022-06-24 16:50:00|1837.2|1834.2|1831.2|1828.2|1837.2|1834.2|1831.2|1828.2|527
1656089700000|2022-06-24 16:55:00|1831.3|1828.3|1831.3|1828.3|1832.8|1829.3|1830.3|1827.3|461
1656315000000|2022-06-27 07:30:00|1843.1|1840.1|1837.1|1834.1|1846.1|1843.1|1834.6|1831.6|698
1656315300000|2022-06-27 07:35:00|1835.6|1832.6|1831.1|1828.1|1835.6|1832.6|1831.1|1828.1|156
1656315600000|2022-06-27 07:40:00|1832.6|1829.6|1831.1|1828.1|1833.1|1830.1|1831.1|1828.1|64
1656315900000|2022-06-27 07:45:00|1830.1|1827.1|1832.1|1829.1|1833.1|1830.1|1830.1|1827.1|268
1656316200000|2022-06-27 07:50:00|1833.1|1830.1|1831.6|1828.6|1833.1|1830.1|1831.1|1828.1|92
1656316500000|2022-06-27 07:55:00|1831.1|1828.1|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|163
1656316800000|2022-06-27 08:00:00|1830.6|1827.6|1831.1|1828.1|1831.1|1828.1|1830.1|1827.1|83
1656317100000|2022-06-27 08:05:00|1832.1|1829.1|1831.1|1828.1|1832.1|1829.1|1831.1|1828.1|58
1656317400000|2022-06-27 08:10:00|1832.1|1829.1|1833.1|1830.1|1833.1|1830.1|1832.1|1829.1|80
1656317700000|2022-06-27 08:15:00|1834.1|1831.1|1834.1|1831.1|1835.1|1832.1|1833.6|1830.6|88
1656318000000|2022-06-27 08:20:00|1833.6|1830.6|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|27
1656318300000|2022-06-27 08:25:00|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|70
1656318600000|2022-06-27 08:30:00|1835.1|1832.1|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|50
1656318900000|2022-06-27 08:35:00|1835.1|1832.1|1836.1|1833.1|1836.1|1833.1|1835.1|1832.1|93
1656319200000|2022-06-27 08:40:00|1835.6|1832.6|1836.1|1833.1|1836.1|1833.1|1835.6|1832.6|44
1656319500000|2022-06-27 08:45:00|1837.1|1834.1|1838.1|1835.1|1838.1|1835.1|1836.6|1833.6|64
1656319800000|2022-06-27 08:50:00|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|1837.1|1834.1|58
1656320100000|2022-06-27 08:55:00|1838.1|1835.1|1840.1|1837.1|1841.1|1838.1|1837.1|1834.1|185
1656320400000|2022-06-27 09:00:00|1839.1|1836.1|1839.1|1836.1|1839.6|1836.6|1838.1|1835.1|94
1656320700000|2022-06-27 09:05:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|8
1656321000000|2022-06-27 09:10:00|1838.1|1835.1|1839.1|1836.1|1839.1|1836.1|1837.1|1834.1|66
1656321300000|2022-06-27 09:15:00|1838.1|1835.1|1838.1|1835.1|1840.1|1837.1|1838.1|1835.1|285
1656321600000|2022-06-27 09:20:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|14
1656321900000|2022-06-27 09:25:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|13
1656322200000|2022-06-27 09:30:00|1839.6|1836.6|1839.1|1836.1|1840.1|1837.1|1839.1|1836.1|28
1656322500000|2022-06-27 09:35:00|||||||||14
1656322800000|2022-06-27 09:40:00|||||||||6
1656323100000|2022-06-27 09:45:00|||||||||10
1656323400000|2022-06-27 09:50:00|1839.6|1836.6|1840.1|1837.1|1840.1|1837.1|1839.1|1836.1|78
1656323700000|2022-06-27 09:55:00|||||||||1
1656324000000|2022-06-27 10:00:00|1839.1|1836.1|1837.1|1834.1|1839.1|1836.1|1835.1|1832.1|134
1656324300000|2022-06-27 10:05:00|1836.1|1833.1|1837.1|1834.1|1838.1|1835.1|1836.1|1833.1|115
1656324600000|2022-06-27 10:10:00|1838.1|1835.1|1837.1|1834.1|1838.1|1835.1|1837.1|1834.1|62
1656324900000|2022-06-27 10:15:00|1838.1|1835.1|1835.1|1832.1|1838.1|1835.1|1834.6|1831.6|154
1656325200000|2022-06-27 10:20:00|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|1836.1|1833.1|50
1656325500000|2022-06-27 10:25:00|1836.2|1833.2|1837.7|1834.7|1838.1|1835.1|1836.1|1833.1|243
1656325800000|2022-06-27 10:30:00|1838.1|1835.1|1839.1|1836.1|1839.1|1836.1|1837.1|1834.1|85
1656326100000|2022-06-27 10:35:00|1838.7|1835.7|1839.2|1836.2|1839.2|1836.2|1838.7|1835.7|11
1656326400000|2022-06-27 10:40:00|1839.1|1836.1|1839.1|1836.1|1839.2|1836.2|1838.7|1835.7|47
1656326700000|2022-06-27 10:45:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1838.2|1835.2|68
1656327000000|2022-06-27 10:50:00|1840.1|1837.1|1840.2|1837.2|1841.2|1838.2|1840.1|1837.1|36
1656327300000|2022-06-27 10:55:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|128
1656327600000|2022-06-27 11:00:00|1840.2|1837.2|1838.7|1835.7|1840.2|1837.2|1838.7|1835.7|76
1656327900000|2022-06-27 11:05:00|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|1839.2|1836.2|93
1656328200000|2022-06-27 11:10:00|||||||||10
1656328500000|2022-06-27 11:15:00|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|186
1656328800000|2022-06-27 11:20:00|1837.2|1834.2|1834.2|1831.2|1837.2|1834.2|1834.2|1831.2|91
1656329100000|2022-06-27 11:25:00|1835.2|1832.2|1834.2|1831.2|1835.2|1832.2|1834.2|1831.2|193
1656329400000|2022-06-27 11:30:00|1833.2|1830.2|1833.2|1830.2|1833.2|1830.2|1832.2|1829.2|447
1656329700000|2022-06-27 11:35:00|1834.2|1831.2|1833.2|1830.2|1834.2|1831.2|1832.2|1829.2|613
1656330000000|2022-06-27 11:40:00|1834.2|1831.2|1833.2|1830.2|1834.2|1831.2|1833.2|1830.2|45
1656330300000|2022-06-27 11:45:00|1834.2|1831.2|1834.2|1831.2|1834.2|1831.2|1833.2|1830.2|151
1656330600000|2022-06-27 11:50:00|1835.2|1832.2|1833.2|1830.2|1835.2|1832.2|1833.2|1830.2|229
1656330900000|2022-06-27 11:55:00|1834.2|1831.2|1832.2|1829.2|1834.2|1831.2|1832.2|1829.2|308
1656331200000|2022-06-27 12:00:00|1831.2|1828.2|1831.2|1828.2|1831.2|1828.2|1828.2|1825.2|637
1656331500000|2022-06-27 12:05:00|1832.2|1829.2|1831.2|1828.2|1832.2|1829.2|1831.2|1828.2|209
1656331800000|2022-06-27 12:10:00|1830.2|1827.2|1828.2|1825.2|1830.2|1827.2|1828.2|1825.2|293
1656332100000|2022-06-27 12:15:00|1827.2|1824.2|1824.2|1821.2|1828.2|1825.2|1824.2|1821.2|224
1656332400000|2022-06-27 12:20:00|1825.2|1822.2|1822.2|1819.2|1825.2|1822.2|1822.2|1819.2|368
1656332700000|2022-06-27 12:25:00|1821.2|1818.2|1825.2|1822.2|1825.2|1822.2|1821.2|1818.2|268
1656333000000|2022-06-27 12:30:00|1824.7|1821.7|1824.2|1821.2|1825.2|1822.2|1824.2|1821.2|1008
1656333300000|2022-06-27 12:35:00|1823.2|1820.2|1824.2|1821.2|1825.2|1822.2|1823.2|1820.2|268
1656333600000|2022-06-27 12:40:00|1823.2|1820.2|1823.2|1820.2|1823.2|1820.2|1823.2|1820.2|189
1656333900000|2022-06-27 12:45:00|1822.2|1819.2|1822.2|1819.2|1823.2|1820.2|1822.2|1819.2|202
1656334200000|2022-06-27 12:50:00|1822.7|1819.7|1822.2|1819.2|1822.7|1819.7|1822.2|1819.2|291
1656334500000|2022-06-27 12:55:00|||||||||224
1656334800000|2022-06-27 13:00:00|1821.2|1818.2|1820.2|1817.2|1822.2|1819.2|1820.2|1817.2|372
1656335100000|2022-06-27 13:05:00|1821.2|1818.2|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|323
1656335400000|2022-06-27 13:10:00|1821.2|1818.2|1820.2|1817.2|1821.2|1818.2|1819.2|1816.2|373
1656335700000|2022-06-27 13:15:00|1819.7|1816.7|1819.2|1816.2|1820.2|1817.2|1819.2|1816.2|321
1656336000000|2022-06-27 13:20:00|1820.2|1817.2|1820.2|1817.2|1820.7|1817.7|1820.2|1817.2|389
1656336300000|2022-06-27 13:25:00|1821.2|1818.2|1819.2|1816.2|1821.2|1818.2|1819.2|1816.2|380
1656336600000|2022-06-27 13:30:00|1818.2|1815.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|777
1656336900000|2022-06-27 13:35:00|1819.2|1816.2|1819.2|1816.2|1820.2|1817.2|1818.2|1815.2|529
1656337200000|2022-06-27 13:40:00|1818.2|1815.2|1819.2|1816.2|1819.2|1816.2|1818.2|1815.2|533
1656337500000|2022-06-27 13:45:00|1818.2|1815.2|1816.2|1813.2|1818.2|1815.2|1815.2|1812.2|1532
1656337800000|2022-06-27 13:50:00|1816.7|1813.7|1817.2|1814.2|1818.2|1815.2|1816.2|1813.2|751
1656338100000|2022-06-27 13:55:00|1816.2|1813.2|1816.2|1813.2|1816.2|1813.2|1815.2|1812.2|596
1656338400000|2022-06-27 14:00:00|1815.2|1812.2|1815.2|1812.2|1816.2|1813.2|1815.2|1812.2|513
1656338700000|2022-06-27 14:05:00|1816.2|1813.2|1817.7|1814.7|1819.2|1816.2|1815.2|1812.2|1016
1656339000000|2022-06-27 14:10:00|1818.2|1815.2|1818.2|1815.2|1818.2|1815.2|1816.2|1813.2|801
1656339300000|2022-06-27 14:15:00|1819.2|1816.2|1821.2|1818.2|1821.2|1818.2|1818.2|1815.2|683
1656339600000|2022-06-27 14:20:00|1822.2|1819.2|1826.2|1823.2|1826.7|1823.7|1822.2|1819.2|1657
1656339900000|2022-06-27 14:25:00|1825.2|1822.2|1827.2|1824.2|1828.2|1825.2|1825.2|1822.2|487
1656340200000|2022-06-27 14:30:00|1828.2|1825.2|1831.2|1828.2|1833.2|1830.2|1828.2|1825.2|1003
1656340500000|2022-06-27 14:35:00|1832.2|1829.2|1832.2|1829.2|1832.2|1829.2|1832.2|1829.2|214
1656340800000|2022-06-27 14:40:00|1831.2|1828.2|1831.2|1828.2|1832.2|1829.2|1830.2|1827.2|429
1656341100000|2022-06-27 14:45:00|1830.2|1827.2|1830.2|1827.2|1831.2|1828.2|1829.2|1826.2|272
1656341400000|2022-06-27 14:50:00|1832.2|1829.2|1833.2|1830.2|1834.2|1831.2|1831.2|1828.2|675
1656341700000|2022-06-27 14:55:00|1832.2|1829.2|1835.2|1832.2|1835.7|1832.7|1831.2|1828.2|399
1656342000000|2022-06-27 15:00:00|1834.2|1831.2|1836.2|1833.2|1838.2|1835.2|1834.2|1831.2|365
1656342300000|2022-06-27 15:05:00|1837.2|1834.2|1840.2|1837.2|1841.2|1838.2|1836.2|1833.2|656
1656342600000|2022-06-27 15:10:00|1839.2|1836.2|1839.2|1836.2|1840.2|1837.2|1839.2|1836.2|493
1656342900000|2022-06-27 15:15:00|1840.2|1837.2|1838.2|1835.2|1842.2|1839.2|1838.2|1835.2|404
1656343200000|2022-06-27 15:20:00|1837.2|1834.2|1837.2|1834.2|1837.2|1834.2|1835.2|1832.2|455
1656343500000|2022-06-27 15:25:00|1836.2|1833.2|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|231
1656343800000|2022-06-27 15:30:00|1839.2|1836.2|1837.2|1834.2|1839.2|1836.2|1836.2|1833.2|280
1656344100000|2022-06-27 15:35:00|1838.2|1835.2|1838.2|1835.2|1838.2|1835.2|1836.2|1833.2|126
1656344400000|2022-06-27 15:40:00|1839.2|1836.2|1839.2|1836.2|1841.2|1838.2|1838.2|1835.2|534
1656344700000|2022-06-27 15:45:00|1838.2|1835.2|1838.2|1835.2|1839.2|1836.2|1836.2|1833.2|390
1656345000000|2022-06-27 15:50:00|1837.2|1834.2|1836.2|1833.2|1837.2|1834.2|1835.2|1832.2|269
1656345300000|2022-06-27 15:55:00|1835.2|1832.2|1837.2|1834.2|1837.2|1834.2|1835.2|1832.2|275
1656345600000|2022-06-27 16:00:00|1838.2|1835.2|1836.2|1833.2|1838.2|1835.2|1836.2|1833.2|450
1656345900000|2022-06-27 16:05:00|1837.2|1834.2|1831.2|1828.2|1837.2|1834.2|1830.2|1827.2|313
1656346200000|2022-06-27 16:10:00|1830.2|1827.2|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|226
1656346500000|2022-06-27 16:15:00|1828.2|1825.2|1828.2|1825.2|1828.2|1825.2|1827.2|1824.2|266
1656346800000|2022-06-27 16:20:00|1827.2|1824.2|1829.2|1826.2|1830.2|1827.2|1827.2|1824.2|351
1656347100000|2022-06-27 16:25:00|1828.2|1825.2|1829.2|1826.2|1830.7|1827.7|1828.2|1825.2|152
1656347400000|2022-06-27 16:30:00|1828.2|1825.2|1823.2|1820.2|1828.2|1825.2|1821.2|1818.2|860
1656347700000|2022-06-27 16:35:00|1822.2|1819.2|1825.2|1822.2|1825.2|1822.2|1820.2|1817.2|475
1656348000000|2022-06-27 16:40:00|1826.2|1823.2|1825.2|1822.2|1827.2|1824.2|1823.2|1820.2|339
1656348300000|2022-06-27 16:45:00|1826.2|1823.2|1824.2|1821.2|1826.2|1823.2|1823.2|1820.2|854
1656348600000|2022-06-27 16:50:00|1824.7|1821.7|1828.2|1825.2|1829.2|1826.2|1824.2|1821.2|1797
1656348900000|2022-06-27 16:55:00|1829.2|1826.2|1827.2|1824.2|1830.2|1827.2|1827.2|1824.2|876
1656401400000|2022-06-28 07:30:00|1840.4|1837.4|1840.4|1837.4|1840.4|1837.4|1837.4|1834.4|693
1656401700000|2022-06-28 07:35:00|1841.4|1838.4|1843.4|1840.4|1844.4|1841.4|1839.4|1836.4|335
1656402000000|2022-06-28 07:40:00|1844.4|1841.4|1845.4|1842.4|1845.4|1842.4|1844.4|1841.4|169
1656402300000|2022-06-28 07:45:00|1843.4|1840.4|1839.9|1836.9|1844.4|1841.4|1839.4|1836.4|251
1656402600000|2022-06-28 07:50:00|1840.4|1837.4|1840.4|1837.4|1841.4|1838.4|1839.4|1836.4|67
1656402900000|2022-06-28 07:55:00|1839.9|1836.9|1839.9|1836.9|1840.4|1837.4|1839.4|1836.4|61
1656403200000|2022-06-28 08:00:00|1840.4|1837.4|1839.4|1836.4|1840.4|1837.4|1839.4|1836.4|64
1656403500000|2022-06-28 08:05:00|1838.4|1835.4|1837.4|1834.4|1838.4|1835.4|1837.4|1834.4|307
1656403800000|2022-06-28 08:10:00|1837.9|1834.9|1837.9|1834.9|1838.4|1835.4|1837.4|1834.4|50
1656404100000|2022-06-28 08:15:00|1837.4|1834.4|1837.4|1834.4|1837.9|1834.9|1837.4|1834.4|101
1656404400000|2022-06-28 08:20:00|1837.9|1834.9|1838.4|1835.4|1838.4|1835.4|1837.4|1834.4|127
1656404700000|2022-06-28 08:25:00|1837.4|1834.4|1837.4|1834.4|1837.4|1834.4|1837.4|1834.4|78
1656405000000|2022-06-28 08:30:00|1837.9|1834.9|1837.4|1834.4|1837.9|1834.9|1837.4|1834.4|19
1656405300000|2022-06-28 08:35:00|||||||||82
1656405600000|2022-06-28 08:40:00|||||||||16
1656405900000|2022-06-28 08:45:00|1838.4|1835.4|1839.4|1836.4|1839.4|1836.4|1837.4|1834.4|46
1656406200000|2022-06-28 08:50:00|1838.4|1835.4|1840.4|1837.4|1840.4|1837.4|1838.4|1835.4|111
1656406500000|2022-06-28 08:55:00|1839.5|1836.5|1840.4|1837.4|1840.4|1837.4|1839.4|1836.4|118
1656406800000|2022-06-28 09:00:00|1841.4|1838.4|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|132
1656407100000|2022-06-28 09:05:00|1840.5|1837.5|1840.4|1837.4|1840.5|1837.5|1839.5|1836.5|178
1656407400000|2022-06-28 09:10:00|1839.5|1836.5|1840.4|1837.4|1840.4|1837.4|1839.4|1836.4|114
1656407700000|2022-06-28 09:15:00|1841.4|1838.4|1841.4|1838.4|1841.4|1838.4|1840.4|1837.4|43
1656408000000|2022-06-28 09:20:00|1842.4|1839.4|1843.4|1840.4|1843.4|1840.4|1841.9|1838.9|149
1656408300000|2022-06-28 09:25:00|1842.4|1839.4|1842.4|1839.4|1842.4|1839.4|1842.4|1839.4|49
1656408600000|2022-06-28 09:30:00|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|33
1656408900000|2022-06-28 09:35:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|82
1656409200000|2022-06-28 09:40:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1843.4|1840.4|77
1656409500000|2022-06-28 09:45:00|1843.9|1840.9|1843.4|1840.4|1843.9|1840.9|1843.4|1840.4|16
1656409800000|2022-06-28 09:50:00|||||||||9
1656410100000|2022-06-28 09:55:00|1842.5|1839.5|1842.4|1839.4|1843.4|1840.4|1841.4|1838.4|289
1656410400000|2022-06-28 10:00:00|1841.5|1838.5|1841.4|1838.4|1841.5|1838.5|1841.4|1838.4|128
1656410700000|2022-06-28 10:05:00|1841.5|1838.5|1842.4|1839.4|1842.5|1839.5|1840.5|1837.5|112
1656411000000|2022-06-28 10:10:00|1842.5|1839.5|1843.4|1840.4|1843.4|1840.4|1842.5|1839.5|32
1656411300000|2022-06-28 10:15:00|||||||||11
1656411600000|2022-06-28 10:20:00|1844.4|1841.4|1843.4|1840.4|1844.4|1841.4|1842.5|1839.5|53
1656411900000|2022-06-28 10:25:00|1842.5|1839.5|1842.5|1839.5|1844.4|1841.4|1842.4|1839.4|193
1656412200000|2022-06-28 10:30:00|1842.4|1839.4|1841.5|1838.5|1842.5|1839.5|1841.5|1838.5|46
1656412500000|2022-06-28 10:35:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|60
1656412800000|2022-06-28 10:40:00|1844.4|1841.4|1844.5|1841.5|1844.5|1841.5|1844.4|1841.4|5
1656413100000|2022-06-28 10:45:00|1844|1841|1843.5|1840.5|1844.5|1841.5|1843.5|1840.5|21
1656413400000|2022-06-28 10:50:00|1842.5|1839.5|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|21
1656413700000|2022-06-28 10:55:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|41
1656414000000|2022-06-28 11:00:00|1841.5|1838.5|1842.5|1839.5|1842.5|1839.5|1838.5|1835.5|430
1656414300000|2022-06-28 11:05:00|1841.5|1838.5|1841.5|1838.5|1842.4|1839.4|1841|1838|168
1656414600000|2022-06-28 11:10:00|1841|1838|1842.4|1839.4|1842.4|1839.4|1840.5|1837.5|103
1656414900000|2022-06-28 11:15:00|1842.5|1839.5|1844.5|1841.5|1844.5|1841.5|1842.5|1839.5|640
1656415200000|2022-06-28 11:20:00|1845.4|1842.4|1845.5|1842.5|1845.5|1842.5|1843.5|1840.5|117
1656415500000|2022-06-28 11:25:00|||||||||236
1656415800000|2022-06-28 11:30:00|1844.5|1841.5|1842.5|1839.5|1844.5|1841.5|1842.5|1839.5|64
1656416100000|2022-06-28 11:35:00|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|1841.5|1838.5|50
1656416400000|2022-06-28 11:40:00|1840.5|1837.5|1839.5|1836.5|1840.5|1837.5|1838.5|1835.5|224
1656416700000|2022-06-28 11:45:00|1840.5|1837.5|1842.5|1839.5|1842.5|1839.5|1839.5|1836.5|194
1656417000000|2022-06-28 11:50:00|1843.5|1840.5|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|61
1656417300000|2022-06-28 11:55:00|1844.5|1841.5|1851.4|1848.4|1851.9|1848.9|1843.5|1840.5|402
1656417600000|2022-06-28 12:00:00|1850.9|1847.9|1841.5|1838.5|1851.9|1848.9|1841.5|1838.5|650
1656417900000|2022-06-28 12:05:00|1841|1838|1838.5|1835.5|1841.5|1838.5|1837.5|1834.5|560
1656418200000|2022-06-28 12:10:00|1838.4|1835.4|1838.5|1835.5|1838.5|1835.5|1835.5|1832.5|918
1656418500000|2022-06-28 12:15:00|1837.5|1834.5|1839.5|1836.5|1839.5|1836.5|1837.5|1834.5|287
1656418800000|2022-06-28 12:20:00|1838.5|1835.5|1838.5|1835.5|1839.5|1836.5|1838.5|1835.5|255
1656419100000|2022-06-28 12:25:00|1839.5|1836.5|1845.5|1842.5|1846.4|1843.4|1838.5|1835.5|705
1656419400000|2022-06-28 12:30:00|1845.4|1842.4|1847.4|1844.4|1848.4|1845.4|1845.4|1842.4|442
1656419700000|2022-06-28 12:35:00|1847|1844|1850.5|1847.5|1850.5|1847.5|1847|1844|370
1656420000000|2022-06-28 12:40:00|1849.5|1846.5|1849.4|1846.4|1850.5|1847.5|1849.4|1846.4|209
1656420300000|2022-06-28 12:45:00|1849.5|1846.5|1852.5|1849.5|1852.5|1849.5|1849.4|1846.4|406
1656420600000|2022-06-28 12:50:00|1853.5|1850.5|1854.4|1851.4|1855.4|1852.4|1852.5|1849.5|460
1656420900000|2022-06-28 12:55:00|1855.4|1852.4|1858.4|1855.4|1860.4|1857.4|1854.4|1851.4|1276
1656421200000|2022-06-28 13:00:00|1857.5|1854.5|1858.4|1855.4|1859.4|1856.4|1856.4|1853.4|697
1656421500000|2022-06-28 13:05:00|1857.9|1854.9|1858.4|1855.4|1859.4|1856.4|1857.9|1854.9|709
1656421800000|2022-06-28 13:10:00|1857.5|1854.5|1859.4|1856.4|1859.4|1856.4|1857.4|1854.4|917
1656422100000|2022-06-28 13:15:00|1858.9|1855.9|1853.4|1850.4|1858.9|1855.9|1852.4|1849.4|693
1656422400000|2022-06-28 13:20:00|1854.4|1851.4|1850.4|1847.4|1854.4|1851.4|1850.4|1847.4|416
1656422700000|2022-06-28 13:25:00|1850.5|1847.5|1851.4|1848.4|1851.4|1848.4|1849.4|1846.4|172
1656423000000|2022-06-28 13:30:00|1850.4|1847.4|1849.4|1846.4|1852.4|1849.4|1849.4|1846.4|453
1656423300000|2022-06-28 13:35:00|1850.4|1847.4|1852.4|1849.4|1852.4|1849.4|1849.5|1846.5|457
1656423600000|2022-06-28 13:40:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848.5|1845.5|868
1656423900000|2022-06-28 13:45:00|1851.4|1848.4|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|397
1656424200000|2022-06-28 13:50:00|1851.5|1848.5|1852.5|1849.5|1852.5|1849.5|1849.5|1846.5|282
1656424500000|2022-06-28 13:55:00|1851.5|1848.5|1851.5|1848.5|1852.5|1849.5|1850.5|1847.5|396
1656424800000|2022-06-28 14:00:00|1850.5|1847.5|1850.5|1847.5|1852.5|1849.5|1850.5|1847.5|392
1656425100000|2022-06-28 14:05:00|1851.5|1848.5|1853.5|1850.5|1853.5|1850.5|1850.5|1847.5|849
1656425400000|2022-06-28 14:10:00|1854.5|1851.5|1856.5|1853.5|1857|1854|1853.5|1850.5|655
1656425700000|2022-06-28 14:15:00|1856|1853|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|162
1656426000000|2022-06-28 14:20:00|1854.5|1851.5|1854.5|1851.5|1855.5|1852.5|1853.5|1850.5|450
1656426300000|2022-06-28 14:25:00|1853.5|1850.5|1852.5|1849.5|1853.5|1850.5|1849.5|1846.5|437
1656426600000|2022-06-28 14:30:00|1850.5|1847.5|1849.5|1846.5|1851.5|1848.5|1849.5|1846.5|383
1656426900000|2022-06-28 14:35:00|1850|1847|1852.5|1849.5|1853|1850|1848.5|1845.5|1303
1656427200000|2022-06-28 14:40:00|1853.5|1850.5|1850.5|1847.5|1853.5|1850.5|1849.5|1846.5|302
1656427500000|2022-06-28 14:45:00|1849.5|1846.5|1850.5|1847.5|1851.5|1848.5|1848.5|1845.5|169
1656427800000|2022-06-28 14:50:00|1851.5|1848.5|1852.5|1849.5|1853.5|1850.5|1850|1847|306
1656428100000|2022-06-28 14:55:00|1853.5|1850.5|1853.5|1850.5|1854.5|1851.5|1853.5|1850.5|141
1656428400000|2022-06-28 15:00:00|1854.5|1851.5|1855.5|1852.5|1855.5|1852.5|1854.5|1851.5|187
1656428700000|2022-06-28 15:05:00|1856.5|1853.5|1857.5|1854.5|1859.5|1856.5|1856.5|1853.5|1088
1656429000000|2022-06-28 15:10:00|1858.5|1855.5|1855.5|1852.5|1858.5|1855.5|1854.5|1851.5|489
1656429300000|2022-06-28 15:15:00|1856.5|1853.5|1855.5|1852.5|1856.5|1853.5|1855.5|1852.5|290
1656429600000|2022-06-28 15:20:00|1854.5|1851.5|1852.5|1849.5|1854.5|1851.5|1852.5|1849.5|509
1656429900000|2022-06-28 15:25:00|||||||||523
1656430200000|2022-06-28 15:30:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|304
1656430500000|2022-06-28 15:35:00|1851.5|1848.5|1848.5|1845.5|1852.5|1849.5|1848.5|1845.5|503
1656430800000|2022-06-28 15:40:00|1849.5|1846.5|1847.5|1844.5|1849.5|1846.5|1847.5|1844.5|307
1656431100000|2022-06-28 15:45:00|1848|1845|1848.5|1845.5|1848.5|1845.5|1848|1845|131
1656431400000|2022-06-28 15:50:00|1849.5|1846.5|1848.5|1845.5|1849.5|1846.5|1848.5|1845.5|294
1656431700000|2022-06-28 15:55:00|1849|1846|1849|1846|1849.5|1846.5|1848.5|1845.5|119
1656432000000|2022-06-28 16:00:00|1848.5|1845.5|1846.5|1843.5|1848.5|1845.5|1845.5|1842.5|192
1656432300000|2022-06-28 16:05:00|1845.5|1842.5|1849.5|1846.5|1849.5|1846.5|1845.5|1842.5|202
1656432600000|2022-06-28 16:10:00|1850.5|1847.5|1847.5|1844.5|1850.5|1847.5|1847.5|1844.5|421
1656432900000|2022-06-28 16:15:00|1848.5|1845.5|1848.5|1845.5|1848.5|1845.5|1847.5|1844.5|155
1656433200000|2022-06-28 16:20:00|1847.5|1844.5|1845.5|1842.5|1847.5|1844.5|1844.5|1841.5|211
1656433500000|2022-06-28 16:25:00|1846.5|1843.5|1845.5|1842.5|1848.5|1845.5|1845.5|1842.5|314
1656433800000|2022-06-28 16:30:00|1846.5|1843.5|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|180
1656434100000|2022-06-28 16:35:00|1845.5|1842.5|1846.5|1843.5|1847.5|1844.5|1845.5|1842.5|159
1656434400000|2022-06-28 16:40:00|1845.5|1842.5|1845.5|1842.5|1847.5|1844.5|1845.5|1842.5|196
1656434700000|2022-06-28 16:45:00|1846.5|1843.5|1852.5|1849.5|1853.5|1850.5|1846.5|1843.5|549
1656435000000|2022-06-28 16:50:00|1853|1850|1851.5|1848.5|1854.5|1851.5|1851.5|1848.5|1750
1656435300000|2022-06-28 16:55:00|1852.5|1849.5|1850|1847|1852.5|1849.5|1850|1847|1945
1656487800000|2022-06-29 07:30:00|1852.7|1849.7|1852.7|1849.7|1854.7|1851.7|1851.7|1848.7|285
1656488100000|2022-06-29 07:35:00|1851.7|1848.7|1854.7|1851.7|1854.7|1851.7|1850.7|1847.7|132
1656488400000|2022-06-29 07:40:00|1853.7|1850.7|1854.7|1851.7|1854.7|1851.7|1852.7|1849.7|174
1656488700000|2022-06-29 07:45:00|1855.7|1852.7|1854.7|1851.7|1856.7|1853.7|1853.7|1850.7|302
1656489000000|2022-06-29 07:50:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1852.7|1849.7|77
1656489300000|2022-06-29 07:55:00|1852.7|1849.7|1855.7|1852.7|1855.7|1852.7|1852.7|1849.7|81
1656489600000|2022-06-29 08:00:00|1853.7|1850.7|1853.7|1850.7|1853.7|1850.7|1852.7|1849.7|167
1656489900000|2022-06-29 08:05:00|1852.7|1849.7|1848.7|1845.7|1852.7|1849.7|1848.7|1845.7|148
1656490200000|2022-06-29 08:10:00|1849.7|1846.7|1845.7|1842.7|1850.7|1847.7|1844.2|1841.2|119
1656490500000|2022-06-29 08:15:00|1845.2|1842.2|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|52
1656490800000|2022-06-29 08:20:00|1847.2|1844.2|1847.7|1844.7|1847.7|1844.7|1847.2|1844.2|24
1656491100000|2022-06-29 08:25:00|1847.2|1844.2|1846.7|1843.7|1847.2|1844.2|1846.7|1843.7|24
1656491400000|2022-06-29 08:30:00|1845.7|1842.7|1846.7|1843.7|1846.7|1843.7|1844.7|1841.7|27
1656491700000|2022-06-29 08:35:00|1845.7|1842.7|1848.7|1845.7|1848.7|1845.7|1845.7|1842.7|36
1656492000000|2022-06-29 08:40:00|1849.7|1846.7|1847.7|1844.7|1849.7|1846.7|1846.7|1843.7|57
1656492300000|2022-06-29 08:45:00|||||||||19
1656492600000|2022-06-29 08:50:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|28
1656492900000|2022-06-29 08:55:00|1844.7|1841.7|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|72
1656493200000|2022-06-29 09:00:00|1844.7|1841.7|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|92
1656493500000|2022-06-29 09:05:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|107
1656493800000|2022-06-29 09:10:00|||||||||20
1656494100000|2022-06-29 09:15:00|1846.7|1843.7|1845.7|1842.7|1846.7|1843.7|1845.7|1842.7|122
1656494400000|2022-06-29 09:20:00|||||||||63
1656494700000|2022-06-29 09:25:00|1846.7|1843.7|1846.7|1843.7|1846.7|1843.7|1846.2|1843.2|43
1656495000000|2022-06-29 09:30:00|1845.7|1842.7|1844.7|1841.7|1845.7|1842.7|1844.7|1841.7|196
1656495300000|2022-06-29 09:35:00|1843.7|1840.7|1842.7|1839.7|1843.7|1840.7|1842.7|1839.7|121
1656495600000|2022-06-29 09:40:00|1842.2|1839.2|1843.7|1840.7|1843.7|1840.7|1842.2|1839.2|64
1656495900000|2022-06-29 09:45:00|1844.7|1841.7|1844.7|1841.7|1844.7|1841.7|1844.7|1841.7|16
1656496200000|2022-06-29 09:50:00|||||||||5
1656496500000|2022-06-29 09:55:00|1844.8|1841.8|1842.7|1839.7|1845.7|1842.7|1842.7|1839.7|184
1656496800000|2022-06-29 10:00:00|1842.8|1839.8|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|141
1656497100000|2022-06-29 10:05:00|1842.7|1839.7|1842.8|1839.8|1843.7|1840.7|1842.7|1839.7|19
1656497400000|2022-06-29 10:10:00|1842.7|1839.7|1842.7|1839.7|1842.8|1839.8|1842.7|1839.7|11
1656497700000|2022-06-29 10:15:00|1841.7|1838.7|1840.8|1837.8|1841.7|1838.7|1840.7|1837.7|66
1656498000000|2022-06-29 10:20:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|27
1656498300000|2022-06-29 10:25:00|1840.8|1837.8|1840.8|1837.8|1840.8|1837.8|1840.8|1837.8|38
1656498600000|2022-06-29 10:30:00|||||||||10
1656498900000|2022-06-29 10:35:00|1841.8|1838.8|1841.8|1838.8|1841.8|1838.8|1841.7|1838.7|30
1656499200000|2022-06-29 10:40:00|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|1842.7|1839.7|18
1656499500000|2022-06-29 10:45:00|1841.8|1838.8|1841.8|1838.8|1841.8|1838.8|1841.7|1838.7|19
1656499800000|2022-06-29 10:50:00|1841.7|1838.7|1841.7|1838.7|1841.7|1838.7|1840.8|1837.8|58
1656500100000|2022-06-29 10:55:00|1841.8|1838.8|1840.8|1837.8|1841.8|1838.8|1840.8|1837.8|18
1656500400000|2022-06-29 11:00:00|1841.3|1838.3|1841.8|1838.8|1841.8|1838.8|1840.8|1837.8|22
1656500700000|2022-06-29 11:05:00|1841.7|1838.7|1842.8|1839.8|1842.8|1839.8|1841.7|1838.7|58
1656501000000|2022-06-29 11:10:00|1843.7|1840.7|1843.8|1840.8|1845.7|1842.7|1843.7|1840.7|175
1656501300000|2022-06-29 11:15:00|1843.7|1840.7|1844.3|1841.3|1844.3|1841.3|1841.8|1838.8|107
1656501600000|2022-06-29 11:20:00|1845.7|1842.7|1844.7|1841.7|1849.7|1846.7|1844.7|1841.7|454
1656501900000|2022-06-29 11:25:00|1843.8|1840.8|1843.8|1840.8|1843.8|1840.8|1843.7|1840.7|18
1656502200000|2022-06-29 11:30:00|1843.7|1840.7|1843.7|1840.7|1843.7|1840.7|1842.8|1839.8|28
1656502500000|2022-06-29 11:35:00|1843.3|1840.3|1843.7|1840.7|1843.8|1840.8|1842.7|1839.7|319
1656502800000|2022-06-29 11:40:00|1843.8|1840.8|1842.8|1839.8|1843.8|1840.8|1842.8|1839.8|95
1656503100000|2022-06-29 11:45:00|1843.7|1840.7|1844.7|1841.7|1844.7|1841.7|1843.7|1840.7|270
1656503400000|2022-06-29 11:50:00|1844.8|1841.8|1845.7|1842.7|1845.7|1842.7|1844.7|1841.7|101
1656503700000|2022-06-29 11:55:00|1845.8|1842.8|1845.8|1842.8|1846.8|1843.8|1845.8|1842.8|101
1656504000000|2022-06-29 12:00:00|1844.8|1841.8|1843.8|1840.8|1844.8|1841.8|1841.8|1838.8|462
1656504300000|2022-06-29 12:05:00|1841.8|1838.8|1842.8|1839.8|1843.8|1840.8|1841.8|1838.8|249
1656504600000|2022-06-29 12:10:00|1841.8|1838.8|1844.8|1841.8|1846.8|1843.8|1841.8|1838.8|710
1656504900000|2022-06-29 12:15:00|1845.8|1842.8|1847.8|1844.8|1848.8|1845.8|1845.8|1842.8|258
1656505200000|2022-06-29 12:20:00|1848.3|1845.3|1845.8|1842.8|1848.8|1845.8|1845.8|1842.8|222
1656505500000|2022-06-29 12:25:00|1846.8|1843.8|1844.8|1841.8|1847.3|1844.3|1844.8|1841.8|174
1656505800000|2022-06-29 12:30:00|1843.8|1840.8|1842.8|1839.8|1845.8|1842.8|1842.8|1839.8|311
1656506100000|2022-06-29 12:35:00|1843.8|1840.8|1839.8|1836.8|1843.8|1840.8|1839.8|1836.8|212
1656506400000|2022-06-29 12:40:00|1840.8|1837.8|1843.8|1840.8|1843.8|1840.8|1840.8|1837.8|259
1656506700000|2022-06-29 12:45:00|1842.3|1839.3|1841.8|1838.8|1842.3|1839.3|1841.8|1838.8|172
1656507000000|2022-06-29 12:50:00|1842.8|1839.8|1844.8|1841.8|1844.8|1841.8|1842.8|1839.8|183
1656507300000|2022-06-29 12:55:00|1846.8|1843.8|1845.8|1842.8|1846.8|1843.8|1844.8|1841.8|136
1656507600000|2022-06-29 13:00:00|1846.8|1843.8|1844.8|1841.8|1847.8|1844.8|1844.8|1841.8|195
1656507900000|2022-06-29 13:05:00|1845.8|1842.8|1845.8|1842.8|1845.8|1842.8|1843.8|1840.8|139
1656508200000|2022-06-29 13:10:00|1846.8|1843.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|93
1656508500000|2022-06-29 13:15:00|1846.8|1843.8|1849.8|1846.8|1849.8|1846.8|1845.8|1842.8|179
1656508800000|2022-06-29 13:20:00|1848.8|1845.8|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|544
1656509100000|2022-06-29 13:25:00|1848.8|1845.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|326
1656509400000|2022-06-29 13:30:00|1849.8|1846.8|1848.8|1845.8|1849.8|1846.8|1847.8|1844.8|377
1656509700000|2022-06-29 13:35:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1846.8|1843.8|464
1656510000000|2022-06-29 13:40:00|1847.8|1844.8|1850.8|1847.8|1850.8|1847.8|1847.8|1844.8|126
1656510300000|2022-06-29 13:45:00|1849.8|1846.8|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|291
1656510600000|2022-06-29 13:50:00|1849.8|1846.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|242
1656510900000|2022-06-29 13:55:00|1850.8|1847.8|1849.8|1846.8|1851.8|1848.8|1849.8|1846.8|500
1656511200000|2022-06-29 14:00:00|1848.8|1845.8|1850.8|1847.8|1850.8|1847.8|1848.8|1845.8|365
1656511500000|2022-06-29 14:05:00|||||||||170
1656511800000|2022-06-29 14:10:00|1851.8|1848.8|1846.8|1843.8|1851.8|1848.8|1846.8|1843.8|492
1656512100000|2022-06-29 14:15:00|1845.9|1842.9|1842.8|1839.8|1845.9|1842.9|1842.8|1839.8|420
1656512400000|2022-06-29 14:20:00|1843.8|1840.8|1845.8|1842.8|1845.8|1842.8|1842.8|1839.8|322
1656512700000|2022-06-29 14:25:00|1846.8|1843.8|1850.8|1847.8|1850.8|1847.8|1846.8|1843.8|301
1656513000000|2022-06-29 14:30:00|1849.8|1846.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|248
1656513300000|2022-06-29 14:35:00|1849.8|1846.8|1846.8|1843.8|1849.8|1846.8|1845.8|1842.8|551
1656513600000|2022-06-29 14:40:00|1847.8|1844.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|159
1656513900000|2022-06-29 14:45:00|1848.8|1845.8|1849.8|1846.8|1850.8|1847.8|1848.8|1845.8|301
1656514200000|2022-06-29 14:50:00|1850.8|1847.8|1849.8|1846.8|1851.8|1848.8|1849.8|1846.8|256
1656514500000|2022-06-29 14:55:00|1850.8|1847.8|1849.8|1846.8|1850.8|1847.8|1849.8|1846.8|255
1656514800000|2022-06-29 15:00:00|1848.8|1845.8|1851.8|1848.8|1851.8|1848.8|1848.8|1845.8|2001
1656515100000|2022-06-29 15:05:00|||||||||204
1656515400000|2022-06-29 15:10:00|1852.8|1849.8|1852.8|1849.8|1853.8|1850.8|1852.8|1849.8|387
1656515700000|2022-06-29 15:15:00|1851.8|1848.8|1847.8|1844.8|1851.8|1848.8|1847.8|1844.8|445
1656516000000|2022-06-29 15:20:00|1846.8|1843.8|1846.8|1843.8|1846.8|1843.8|1844.8|1841.8|438
1656516300000|2022-06-29 15:25:00|1845.8|1842.8|1846.8|1843.8|1847.8|1844.8|1844.8|1841.8|503
1656516600000|2022-06-29 15:30:00|1845.9|1842.9|1845.8|1842.8|1846.8|1843.8|1844.8|1841.8|345
1656516900000|2022-06-29 15:35:00|1846.8|1843.8|1846.8|1843.8|1847.8|1844.8|1845.8|1842.8|357
1656517200000|2022-06-29 15:40:00|1847.8|1844.8|1847.8|1844.8|1847.8|1844.8|1846.8|1843.8|176
1656517500000|2022-06-29 15:45:00|1847.3|1844.3|1849.8|1846.8|1850.8|1847.8|1846.8|1843.8|287
1656517800000|2022-06-29 15:50:00|1848.8|1845.8|1849.8|1846.8|1849.8|1846.8|1848.8|1845.8|124
1656518100000|2022-06-29 15:55:00|||||||||60
1656518400000|2022-06-29 16:00:00|1851.8|1848.8|1854.8|1851.8|1854.8|1851.8|1851.8|1848.8|399
1656518700000|2022-06-29 16:05:00|1855.8|1852.8|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|394
1656519000000|2022-06-29 16:10:00|1855.3|1852.3|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|224
1656519300000|2022-06-29 16:15:00|1855.3|1852.3|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|108
1656519600000|2022-06-29 16:20:00|1855.8|1852.8|1855.8|1852.8|1856.8|1853.8|1855.3|1852.3|180
1656519900000|2022-06-29 16:25:00|1854.8|1851.8|1854.8|1851.8|1855.8|1852.8|1854.8|1851.8|157
1656520200000|2022-06-29 16:30:00|||||||||526
1656520500000|2022-06-29 16:35:00|1852.8|1849.8|1852.8|1849.8|1852.8|1849.8|1851.8|1848.8|284
1656520800000|2022-06-29 16:40:00|1853.8|1850.8|1853.8|1850.8|1854.8|1851.8|1853.8|1850.8|594
1656521100000|2022-06-29 16:45:00|1852.8|1849.8|1855.8|1852.8|1855.8|1852.8|1852.8|1849.8|391
1656521400000|2022-06-29 16:50:00|1854.8|1851.8|1853.8|1850.8|1855.8|1852.8|1852.8|1849.8|1718
1656521700000|2022-06-29 16:55:00|1852.8|1849.8|1855.3|1852.3|1856.8|1853.8|1852.8|1849.8|797
1656522000000|2022-06-29 17:00:00|||||||||1
1656574200000|2022-06-30 07:30:00|1856|1853|1853|1850|1856|1853|1851|1848|160
1656574500000|2022-06-30 07:35:00|1853.5|1850.5|1853|1850|1854.5|1851.5|1853|1850|102
1656574800000|2022-06-30 07:40:00|1854|1851|1853|1850|1854|1851|1853|1850|106
1656575100000|2022-06-30 07:45:00|1852|1849|1853|1850|1853|1850|1852|1849|55
1656575400000|2022-06-30 07:50:00|||||||||149
1656575700000|2022-06-30 07:55:00|1854|1851|1854|1851|1854|1851|1854|1851|41
1656576000000|2022-06-30 08:00:00|1853.5|1850.5|1855|1852|1855|1852|1853|1850|208
1656576300000|2022-06-30 08:05:00|||||||||19
1656576600000|2022-06-30 08:10:00|1854|1851|1865|1862|1865|1862|1854|1851|343
1656576900000|2022-06-30 08:15:00|1865.9|1862.9|1864|1861|1866|1863|1864|1861|257
1656577200000|2022-06-30 08:20:00|1864.5|1861.5|1863|1860|1866|1863|1863|1860|172
1656577500000|2022-06-30 08:25:00|1864|1861|1864|1861|1865|1862|1863|1860|45
1656577800000|2022-06-30 08:30:00|1863|1860|1863|1860|1864|1861|1862|1859|111
1656578100000|2022-06-30 08:35:00|1864|1861|1862|1859|1864|1861|1861|1858|130
1656578400000|2022-06-30 08:40:00|1863|1860|1863|1860|1863|1860|1861.9|1858.9|138
1656578700000|2022-06-30 08:45:00|1862|1859|1862|1859|1862.5|1859.5|1862|1859|56
1656579000000|2022-06-30 08:50:00|1863|1860|1861.5|1858.5|1863|1860|1861.5|1858.5|73
1656579300000|2022-06-30 08:55:00|1862|1859|1863.5|1860.5|1864|1861|1861.9|1858.9|130
1656579600000|2022-06-30 09:00:00|1864|1861|1863|1860|1864|1861|1862|1859|33
1656579900000|2022-06-30 09:05:00|1862.5|1859.5|1863|1860|1865|1862|1862|1859|126
1656580200000|2022-06-30 09:10:00|1862|1859|1863|1860|1863|1860|1861|1858|71
1656580500000|2022-06-30 09:15:00|1864|1861|1865|1862|1865|1862|1864|1861|72
1656580800000|2022-06-30 09:20:00|1864|1861|1865|1862|1866|1863|1864|1861|143
1656581100000|2022-06-30 09:25:00|1864|1861|1863|1860|1864|1861|1863|1860|46
1656581400000|2022-06-30 09:30:00|1863.5|1860.5|1864|1861|1864.5|1861.5|1863|1860|34
1656581700000|2022-06-30 09:35:00|1865|1862|1862|1859|1865|1862|1862|1859|83
1656582000000|2022-06-30 09:40:00|||||||||39
1656582300000|2022-06-30 09:45:00|1863|1860|1863|1860|1863|1860|1863|1860|20
1656582600000|2022-06-30 09:50:00|1862.9|1859.9|1863|1860|1863|1860|1861|1858|178
1656582900000|2022-06-30 09:55:00|||||||||81
1656583200000|2022-06-30 10:00:00|1862|1859|1863|1860|1863|1860|1862|1859|109
1656583500000|2022-06-30 10:05:00|1863.9|1860.9|1865|1862|1866|1863|1863.9|1860.9|99
1656583800000|2022-06-30 10:10:00|1866|1863|1866|1863|1866|1863|1866|1863|28
1656584100000|2022-06-30 10:15:00|1865|1862|1866|1863|1866|1863|1865|1862|94
1656584400000|2022-06-30 10:20:00|1867.9|1864.9|1869.9|1866.9|1870|1867|1867.9|1864.9|422
1656584700000|2022-06-30 10:25:00|1870|1867|1870|1867|1870.9|1867.9|1869.9|1866.9|120
1656585000000|2022-06-30 10:30:00|1869|1866|1868|1865|1869|1866|1868|1865|93
1656585300000|2022-06-30 10:35:00|1869|1866|1869.9|1866.9|1870.9|1867.9|1869|1866|898
1656585600000|2022-06-30 10:40:00|1869.4|1866.4|1871|1868|1871|1868|1868.9|1865.9|250
1656585900000|2022-06-30 10:45:00|1871.9|1868.9|1866|1863|1871.9|1868.9|1865.9|1862.9|835
1656586200000|2022-06-30 10:50:00|1865|1862|1868|1865|1868|1865|1865|1862|223
1656586500000|2022-06-30 10:55:00|1871|1868|1869|1866|1871|1868|1869|1866|121
1656586800000|2022-06-30 11:00:00|1870|1867|1870|1867|1871|1868|1869|1866|71
1656587100000|2022-06-30 11:05:00|1869|1866|1873|1870|1874|1871|1869|1866|85
1656587400000|2022-06-30 11:10:00|1872|1869|1873|1870|1874|1871|1872|1869|101
1656587700000|2022-06-30 11:15:00|1872|1869|1873|1870|1873|1870|1871|1868|81
1656588000000|2022-06-30 11:20:00|1874|1871|1871.9|1868.9|1874|1871|1870.9|1867.9|243
1656588300000|2022-06-30 11:25:00|1872|1869|1872|1869|1872|1869|1871|1868|86
1656588600000|2022-06-30 11:30:00|1872.9|1869.9|1873.9|1870.9|1874|1871|1872.9|1869.9|99
1656588900000|2022-06-30 11:35:00|1873|1870|1870|1867|1873.9|1870.9|1870|1867|181
1656589200000|2022-06-30 11:40:00|1871|1868|1870|1867|1872|1869|1870|1867|267
1656589500000|2022-06-30 11:45:00|1869.5|1866.5|1867|1864|1870|1867|1865|1862|223
1656589800000|2022-06-30 11:50:00|1865.5|1862.5|1866|1863|1866|1863|1864|1861|312
1656590100000|2022-06-30 11:55:00|1866.5|1863.5|1866|1863|1867|1864|1865|1862|153
1656590400000|2022-06-30 12:00:00|1857.5|1854.5|1858|1855|1860|1857|1857|1854|425
1656590700000|2022-06-30 12:05:00|1857|1854|1858|1855|1860|1857|1857|1854|332
1656591000000|2022-06-30 12:10:00|1860|1857|1860|1857|1861|1858|1859|1856|266
1656591300000|2022-06-30 12:15:00|1861|1858|1865|1862|1866|1863|1860|1857|351
1656591600000|2022-06-30 12:20:00|1866|1863|1867|1864|1868|1865|1865|1862|287
1656591900000|2022-06-30 12:25:00|1866.5|1863.5|1865|1862|1867|1864|1865|1862|360
1656592200000|2022-06-30 12:30:00|1864|1861|1865|1862|1865|1862|1862|1859|227
1656592500000|2022-06-30 12:35:00|1865.5|1862.5|1875.9|1872.9|1877.9|1874.9|1865|1862|957
1656592800000|2022-06-30 12:40:00|1876|1873|1876|1873|1876.9|1873.9|1873|1870|326
1656593100000|2022-06-30 12:45:00|1875.9|1872.9|1876.5|1873.5|1877.9|1874.9|1875.9|1872.9|247
1656593400000|2022-06-30 12:50:00|1876|1873|1875|1872|1877|1874|1874|1871|350
1656593700000|2022-06-30 12:55:00|1874|1871|1870|1867|1874|1871|1870|1867|376
1656594000000|2022-06-30 13:00:00|1871|1868|1867|1864|1871|1868|1866|1863|381
1656594300000|2022-06-30 13:05:00|1866|1863|1862|1859|1866|1863|1862|1859|317
1656594600000|2022-06-30 13:10:00|1861.5|1858.5|1859|1856|1863|1860|1859|1856|812
1656594900000|2022-06-30 13:15:00|1858.5|1855.5|1859|1856|1860|1857|1858|1855|427
1656595200000|2022-06-30 13:20:00|1858.1|1855.1|1854|1851|1858.1|1855.1|1853|1850|301
1656595500000|2022-06-30 13:25:00|1853.5|1850.5|1856|1853|1856|1853|1853.1|1850.1|373
1656595800000|2022-06-30 13:30:00|1855|1852|1852|1849|1856|1853|1848|1845|1037
1656596100000|2022-06-30 13:35:00|1852.1|1849.1|1850|1847|1853|1850|1849.1|1846.1|526
1656596400000|2022-06-30 13:40:00|1851|1848|1852|1849|1854|1851|1850.1|1847.1|410
1656596700000|2022-06-30 13:45:00|1852.1|1849.1|1850.1|1847.1|1854|1851|1850|1847|646
1656597000000|2022-06-30 13:50:00|1851|1848|1854|1851|1855.1|1852.1|1851|1848|334
1656597300000|2022-06-30 13:55:00|1855|1852|1853|1850|1855|1852|1852|1849|353
1656597600000|2022-06-30 14:00:00|1852.1|1849.1|1853|1850|1853.1|1850.1|1852|1849|357
1656597900000|2022-06-30 14:05:00|1852.1|1849.1|1856|1853|1856|1853|1852.1|1849.1|190
1656598200000|2022-06-30 14:10:00|1855|1852|1856.1|1853.1|1858.1|1855.1|1855|1852|547
1656598500000|2022-06-30 14:15:00|1856|1853|1857|1854|1857.1|1854.1|1856|1853|195
1656598800000|2022-06-30 14:20:00|1856.6|1853.6|1857.1|1854.1|1858.1|1855.1|1856.1|1853.1|246
1656599100000|2022-06-30 14:25:00|1856.1|1853.1|1858.1|1855.1|1858.1|1855.1|1855.1|1852.1|331
1656599400000|2022-06-30 14:30:00|1857.1|1854.1|1851.1|1848.1|1857.1|1854.1|1850|1847|623
1656599700000|2022-06-30 14:35:00|1851|1848|1849.1|1846.1|1851|1848|1849|1846|341
1656600000000|2022-06-30 14:40:00|1848.1|1845.1|1851|1848|1851.1|1848.1|1848.1|1845.1|321
1656600300000|2022-06-30 14:45:00|1852|1849|1850|1847|1852.1|1849.1|1849.1|1846.1|735
1656600600000|2022-06-30 14:50:00|1851|1848|1853|1850|1855|1852|1851|1848|521
1656600900000|2022-06-30 14:55:00|1852.1|1849.1|1851.1|1848.1|1853|1850|1851|1848|483
1656601200000|2022-06-30 15:00:00|1851|1848|1851|1848|1852|1849|1850|1847|740
1656601500000|2022-06-30 15:05:00|1850|1847|1848.1|1845.1|1850|1847|1848.1|1845.1|283
1656601800000|2022-06-30 15:10:00|1848.6|1845.6|1846.6|1843.6|1848.6|1845.6|1846.1|1843.1|249
1656602100000|2022-06-30 15:15:00|1846.1|1843.1|1847.1|1844.1|1848.1|1845.1|1846.1|1843.1|290
1656602400000|2022-06-30 15:20:00|1846.1|1843.1|1846.1|1843.1|1847.1|1844.1|1846.1|1843.1|266
1656602700000|2022-06-30 15:25:00|1847|1844|1848.1|1845.1|1849.1|1846.1|1847|1844|315
1656603000000|2022-06-30 15:30:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1846.1|1843.1|360
1656603300000|2022-06-30 15:35:00|1847|1844|1846|1843|1847|1844|1846|1843|293
1656603600000|2022-06-30 15:40:00|1845.1|1842.1|1847.1|1844.1|1847.1|1844.1|1845.1|1842.1|895
1656603900000|2022-06-30 15:45:00|||||||||175
1656604200000|2022-06-30 15:50:00|1848|1845|1847.1|1844.1|1848.1|1845.1|1847.1|1844.1|263
1656604500000|2022-06-30 15:55:00|1847|1844|1848|1845|1848|1845|1846.1|1843.1|285
1656604800000|2022-06-30 16:00:00|1848.1|1845.1|1848.1|1845.1|1849.1|1846.1|1847.1|1844.1|445
1656605100000|2022-06-30 16:05:00|1848|1845|1846.1|1843.1|1849.1|1846.1|1846.1|1843.1|365
1656605400000|2022-06-30 16:10:00|1844.1|1841.1|1844.1|1841.1|1847.1|1844.1|1844.1|1841.1|601
1656605700000|2022-06-30 16:15:00|1845.1|1842.1|1846.1|1843.1|1847.1|1844.1|1845.1|1842.1|425
1656606000000|2022-06-30 16:20:00|1846|1843|1850|1847|1851|1848|1846|1843|414
1656606300000|2022-06-30 16:25:00|1851|1848|1851.1|1848.1|1851.1|1848.1|1851|1848|313
1656606600000|2022-06-30 16:30:00|1851|1848|1848.1|1845.1|1852.1|1849.1|1848.1|1845.1|321
1656606900000|2022-06-30 16:35:00|1847.1|1844.1|1846.1|1843.1|1847.1|1844.1|1846|1843|496
1656607200000|2022-06-30 16:40:00|1846|1843|1845.1|1842.1|1846.1|1843.1|1845|1842|413
1656607500000|2022-06-30 16:45:00|1845|1842|1847.1|1844.1|1847.1|1844.1|1845|1842|473
1656607800000|2022-06-30 16:50:00|1848|1845|1853.1|1850.1|1858.1|1855.1|1847.1|1844.1|4606
1656608100000|2022-06-30 16:55:00|1852.2|1849.2|1850.1|1847.1|1854.1|1851.1|1849.1|1846.1|939
1656660600000|2022-07-01 07:30:00|1841.3|1838.3|1837.3|1834.3|1843.3|1840.3|1835.4|1832.4|650
1656660900000|2022-07-01 07:35:00|1838.3|1835.3|1838.3|1835.3|1840.3|1837.3|1837.8|1834.8|109
1656661200000|2022-07-01 07:40:00|1839.3|1836.3|1836.4|1833.4|1839.3|1836.3|1836.3|1833.3|226
1656661500000|2022-07-01 07:45:00|1836.3|1833.3|1837.3|1834.3|1838.4|1835.4|1835.4|1832.4|229
1656661800000|2022-07-01 07:50:00|1838.3|1835.3|1835.4|1832.4|1838.3|1835.3|1835.4|1832.4|84
1656662100000|2022-07-01 07:55:00|1836.4|1833.4|1834.4|1831.4|1836.4|1833.4|1834.3|1831.3|86
1656662400000|2022-07-01 08:00:00|1834.3|1831.3|1830.4|1827.4|1834.3|1831.3|1830.3|1827.3|459
1656662700000|2022-07-01 08:05:00|1831.3|1828.3|1830.9|1827.9|1833.8|1830.8|1830.9|1827.9|487
1656663000000|2022-07-01 08:10:00|1830.4|1827.4|1830.4|1827.4|1831.4|1828.4|1828.4|1825.4|566
1656663300000|2022-07-01 08:15:00|1831.3|1828.3|1829.4|1826.4|1831.4|1828.4|1829.3|1826.3|213
1656663600000|2022-07-01 08:20:00|1829.3|1826.3|1832.4|1829.4|1832.4|1829.4|1829.3|1826.3|131
1656663900000|2022-07-01 08:25:00|1832.3|1829.3|1832.4|1829.4|1832.4|1829.4|1831.3|1828.3|43
1656664200000|2022-07-01 08:30:00|1832.3|1829.3|1833.3|1830.3|1833.3|1830.3|1831.3|1828.3|105
1656664500000|2022-07-01 08:35:00|1833.4|1830.4|1833.3|1830.3|1833.4|1830.4|1833.3|1830.3|99
1656664800000|2022-07-01 08:40:00|1833.4|1830.4|1837.4|1834.4|1838.3|1835.3|1833.4|1830.4|145
1656665100000|2022-07-01 08:45:00|1837.3|1834.3|1836.4|1833.4|1839.8|1836.8|1836.4|1833.4|145
1656665400000|2022-07-01 08:50:00|1836.3|1833.3|1837.4|1834.4|1837.4|1834.4|1835.3|1832.3|152
1656665700000|2022-07-01 08:55:00|1837.3|1834.3|1836.4|1833.4|1837.4|1834.4|1836.3|1833.3|43
1656666000000|2022-07-01 09:00:00|1836.3|1833.3|1835.4|1832.4|1836.4|1833.4|1835.3|1832.3|117
1656666300000|2022-07-01 09:05:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|156
1656666600000|2022-07-01 09:10:00|1835.4|1832.4|1836.4|1833.4|1836.4|1833.4|1835.4|1832.4|85
1656666900000|2022-07-01 09:15:00|1835.4|1832.4|1836.4|1833.4|1837.4|1834.4|1835.4|1832.4|101
1656667200000|2022-07-01 09:20:00|1837.4|1834.4|1835.4|1832.4|1837.4|1834.4|1834.4|1831.4|208
1656667500000|2022-07-01 09:25:00|1835.9|1832.9|1835.4|1832.4|1836.4|1833.4|1835.4|1832.4|50
1656667800000|2022-07-01 09:30:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|88
1656668100000|2022-07-01 09:35:00|1832.4|1829.4|1832.4|1829.4|1833.4|1830.4|1832.4|1829.4|86
1656668400000|2022-07-01 09:40:00|1832.5|1829.5|1833.4|1830.4|1833.4|1830.4|1832.5|1829.5|53
1656668700000|2022-07-01 09:45:00|1832.9|1829.9|1832.4|1829.4|1832.9|1829.9|1832.4|1829.4|89
1656669000000|2022-07-01 09:50:00|1833.4|1830.4|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|168
1656669300000|2022-07-01 09:55:00|1837.4|1834.4|1839.4|1836.4|1839.4|1836.4|1836.4|1833.4|272
1656669600000|2022-07-01 10:00:00|1838.4|1835.4|1833.4|1830.4|1838.4|1835.4|1833.4|1830.4|430
1656669900000|2022-07-01 10:05:00|1834.3|1831.3|1834.4|1831.4|1835.4|1832.4|1833.4|1830.4|70
1656670200000|2022-07-01 10:10:00|1833.4|1830.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|183
1656670500000|2022-07-01 10:15:00|1834.3|1831.3|1835.3|1832.3|1836.3|1833.3|1834.3|1831.3|389
1656670800000|2022-07-01 10:20:00|1836.3|1833.3|1835.3|1832.3|1836.3|1833.3|1835.3|1832.3|179
1656671100000|2022-07-01 10:25:00|1834.3|1831.3|1841.3|1838.3|1841.3|1838.3|1834.3|1831.3|563
1656671400000|2022-07-01 10:30:00|1842.3|1839.3|1840.3|1837.3|1843.8|1840.8|1840.3|1837.3|358
1656671700000|2022-07-01 10:35:00|1839.3|1836.3|1837.3|1834.3|1839.3|1836.3|1837.3|1834.3|56
1656672000000|2022-07-01 10:40:00|1839.3|1836.3|1843.3|1840.3|1844.3|1841.3|1837.3|1834.3|254
1656672300000|2022-07-01 10:45:00|1842.8|1839.8|1844.3|1841.3|1845.8|1842.8|1840.3|1837.3|213
1656672600000|2022-07-01 10:50:00|1843.8|1840.8|1845.3|1842.3|1846.3|1843.3|1842.3|1839.3|127
1656672900000|2022-07-01 10:55:00|1844.3|1841.3|1845.3|1842.3|1847.3|1844.3|1843.3|1840.3|350
1656673200000|2022-07-01 11:00:00|1845.2|1842.2|1846.3|1843.3|1846.3|1843.3|1844.3|1841.3|118
1656673500000|2022-07-01 11:05:00|1845.3|1842.3|1847.3|1844.3|1848.3|1845.3|1845.3|1842.3|81
1656673800000|2022-07-01 11:10:00|1847.8|1844.8|1848.3|1845.3|1848.3|1845.3|1847.3|1844.3|120
1656674100000|2022-07-01 11:15:00|1847.3|1844.3|1848.3|1845.3|1848.3|1845.3|1846.3|1843.3|200
1656674400000|2022-07-01 11:20:00|1847.3|1844.3|1848.3|1845.3|1848.3|1845.3|1847.3|1844.3|52
1656674700000|2022-07-01 11:25:00|1847.3|1844.3|1849.2|1846.2|1849.2|1846.2|1847.3|1844.3|69
1656675000000|2022-07-01 11:30:00|1849.3|1846.3|1851.3|1848.3|1851.3|1848.3|1848.3|1845.3|74
1656675300000|2022-07-01 11:35:00|1855.8|1852.8|1850.3|1847.3|1856.2|1853.2|1850.3|1847.3|224
1656675600000|2022-07-01 11:40:00|1851.2|1848.2|1850.3|1847.3|1851.3|1848.3|1849.3|1846.3|72
1656675900000|2022-07-01 11:45:00|1851.2|1848.2|1853.3|1850.3|1853.3|1850.3|1850.3|1847.3|87
1656676200000|2022-07-01 11:50:00|1852.3|1849.3|1851.3|1848.3|1852.3|1849.3|1851.2|1848.2|59
1656676500000|2022-07-01 11:55:00|1852.2|1849.2|1851.3|1848.3|1852.3|1849.3|1849.3|1846.3|58
1656676800000|2022-07-01 12:00:00|1853.2|1850.2|1849.3|1846.3|1854.2|1851.2|1848.2|1845.2|222
1656677100000|2022-07-01 12:05:00|1849.2|1846.2|1850.3|1847.3|1850.3|1847.3|1847.3|1844.3|260
1656677400000|2022-07-01 12:10:00|1851.3|1848.3|1845.3|1842.3|1853.3|1850.3|1845.3|1842.3|404
1656677700000|2022-07-01 12:15:00|1846.2|1843.2|1848.3|1845.3|1849.3|1846.3|1845.3|1842.3|360
1656678000000|2022-07-01 12:20:00|1847.4|1844.4|1846.3|1843.3|1849.3|1846.3|1846.3|1843.3|135
1656678300000|2022-07-01 12:25:00|1845.3|1842.3|1845.3|1842.3|1846.3|1843.3|1845.3|1842.3|177
1656678600000|2022-07-01 12:30:00|1844.3|1841.3|1844.3|1841.3|1844.3|1841.3|1842.3|1839.3|191
1656678900000|2022-07-01 12:35:00|1843.3|1840.3|1841.3|1838.3|1843.3|1840.3|1841.3|1838.3|72
1656679200000|2022-07-01 12:40:00|1842.3|1839.3|1840.3|1837.3|1842.3|1839.3|1840.3|1837.3|81
1656679500000|2022-07-01 12:45:00|1839.3|1836.3|1839.3|1836.3|1840.3|1837.3|1839.3|1836.3|121
1656679800000|2022-07-01 12:50:00|1840.3|1837.3|1837.3|1834.3|1840.3|1837.3|1836.3|1833.3|253
1656680100000|2022-07-01 12:55:00|1836.3|1833.3|1835.4|1832.4|1837.3|1834.3|1835.3|1832.3|112
1656680400000|2022-07-01 13:00:00|1835.3|1832.3|1834.3|1831.3|1835.3|1832.3|1833.4|1830.4|351
1656680700000|2022-07-01 13:05:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|284
1656681000000|2022-07-01 13:10:00|1833.8|1830.8|1832.3|1829.3|1834.3|1831.3|1832.3|1829.3|168
1656681300000|2022-07-01 13:15:00|1833.3|1830.3|1830.3|1827.3|1833.3|1830.3|1830.3|1827.3|441
1656681600000|2022-07-01 13:20:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1830.8|1827.8|189
1656681900000|2022-07-01 13:25:00|1831.3|1828.3|1832.3|1829.3|1832.3|1829.3|1831.3|1828.3|255
1656682200000|2022-07-01 13:30:00|1831.4|1828.4|1829.4|1826.4|1831.4|1828.4|1829.4|1826.4|456
1656682500000|2022-07-01 13:35:00|1830.4|1827.4|1829.4|1826.4|1831.4|1828.4|1829.4|1826.4|842
1656682800000|2022-07-01 13:40:00|1830.3|1827.3|1828.4|1825.4|1830.4|1827.4|1828.4|1825.4|674
1656683100000|2022-07-01 13:45:00|1829.4|1826.4|1829.4|1826.4|1830.4|1827.4|1828.4|1825.4|338
1656683400000|2022-07-01 13:50:00|1828.9|1825.9|1826.4|1823.4|1829.4|1826.4|1826.4|1823.4|329
1656683700000|2022-07-01 13:55:00|1825.4|1822.4|1826.4|1823.4|1827.4|1824.4|1825.4|1822.4|773
1656684000000|2022-07-01 14:00:00|1827.4|1824.4|1823.4|1820.4|1827.4|1824.4|1823.4|1820.4|808
1656684300000|2022-07-01 14:05:00|1824.4|1821.4|1825.4|1822.4|1825.4|1822.4|1824.4|1821.4|393
1656684600000|2022-07-01 14:10:00|1826.4|1823.4|1828.4|1825.4|1829.4|1826.4|1826.4|1823.4|296
1656684900000|2022-07-01 14:15:00|1827.5|1824.5|1825.4|1822.4|1827.5|1824.5|1825.4|1822.4|476
1656685200000|2022-07-01 14:20:00|1824.5|1821.5|1829.5|1826.5|1830.4|1827.4|1824.5|1821.5|471
1656685500000|2022-07-01 14:25:00|1828.5|1825.5|1824.5|1821.5|1829.5|1826.5|1824.5|1821.5|261
1656685800000|2022-07-01 14:30:00|1823.5|1820.5|1824.5|1821.5|1824.5|1821.5|1823.5|1820.5|348
1656686100000|2022-07-01 14:35:00|1825.4|1822.4|1823.4|1820.4|1825.5|1822.5|1823.4|1820.4|352
1656686400000|2022-07-01 14:40:00|1822.5|1819.5|1821.4|1818.4|1822.9|1819.9|1821.4|1818.4|780
1656686700000|2022-07-01 14:45:00|1822.4|1819.4|1821.5|1818.5|1824.4|1821.4|1821.5|1818.5|677
1656687000000|2022-07-01 14:50:00|1821.4|1818.4|1818.5|1815.5|1821.5|1818.5|1818.4|1815.4|593
1656687300000|2022-07-01 14:55:00|1818.4|1815.4|1811.5|1808.5|1818.4|1815.4|1811.5|1808.5|1461
1656687600000|2022-07-01 15:00:00|1812.5|1809.5|1814.4|1811.4|1814.5|1811.5|1810.5|1807.5|2106
1656687900000|2022-07-01 15:05:00|1813.5|1810.5|1814.5|1811.5|1816.4|1813.4|1813.4|1810.4|1040
1656688200000|2022-07-01 15:10:00|1814.4|1811.4|1814.5|1811.5|1816.5|1813.5|1813.5|1810.5|472
1656688500000|2022-07-01 15:15:00|1815.4|1812.4|1815.4|1812.4|1815.5|1812.5|1814.4|1811.4|209
1656688800000|2022-07-01 15:20:00|1814.5|1811.5|1817.5|1814.5|1818.4|1815.4|1814.4|1811.4|524
1656689100000|2022-07-01 15:25:00|1817.4|1814.4|1814.4|1811.4|1818.4|1815.4|1814.4|1811.4|372
1656689400000|2022-07-01 15:30:00|1813.4|1810.4|1811.5|1808.5|1813.5|1810.5|1811.5|1808.5|685
1656689700000|2022-07-01 15:35:00|1812.4|1809.4|1811.4|1808.4|1812.4|1809.4|1810.4|1807.4|853
1656690000000|2022-07-01 15:40:00|1812.4|1809.4|1811.4|1808.4|1813.4|1810.4|1811|1808|398
1656690300000|2022-07-01 15:45:00|1811|1808|1811.5|1808.5|1812.5|1809.5|1810.4|1807.4|790
1656690600000|2022-07-01 15:50:00|1811.4|1808.4|1809.4|1806.4|1811.4|1808.4|1809.4|1806.4|260
1656690900000|2022-07-01 15:55:00|1810.4|1807.4|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|315
1656691200000|2022-07-01 16:00:00|1809.9|1806.9|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|394
1656691500000|2022-07-01 16:05:00|1810.9|1807.9|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|397
1656691800000|2022-07-01 16:10:00|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|1809.4|1806.4|328
1656692100000|2022-07-01 16:15:00|1811.4|1808.4|1810.4|1807.4|1811.4|1808.4|1810.4|1807.4|516
1656692400000|2022-07-01 16:20:00|||||||||192
1656692700000|2022-07-01 16:25:00|1809.4|1806.4|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|546
1656693000000|2022-07-01 16:30:00|1811.4|1808.4|1809.4|1806.4|1811.4|1808.4|1809.4|1806.4|450
1656693300000|2022-07-01 16:35:00|1810.3|1807.3|1810.4|1807.4|1811.4|1808.4|1809.9|1806.9|527
1656693600000|2022-07-01 16:40:00|1810|1807|1809.4|1806.4|1810.4|1807.4|1809.4|1806.4|595
1656693900000|2022-07-01 16:45:00|1809.5|1806.5|1810.4|1807.4|1811.4|1808.4|1809.4|1806.4|492
1656694200000|2022-07-01 16:50:00|1810.5|1807.5|1810.5|1807.5|1813.5|1810.5|1809.5|1806.5|3211
1656694500000|2022-07-01 16:55:00|1811.5|1808.5|1809.5|1806.5|1812.5|1809.5|1809.5|1806.5|1447
1657006200000|2022-07-05 07:30:00|1820.6|1817.6|1819.6|1816.6|1821.6|1818.6|1815.7|1812.7|511
1657006500000|2022-07-05 07:35:00|1820.6|1817.6|1818.6|1815.6|1822.6|1819.6|1818.6|1815.6|169
1657006800000|2022-07-05 07:40:00|1818.5|1815.5|1818.6|1815.6|1818.6|1815.6|1817.6|1814.6|108
1657007100000|2022-07-05 07:45:00|1820.7|1817.7|1825.6|1822.6|1826.1|1823.1|1820.2|1817.2|372
1657007400000|2022-07-05 07:50:00|1825.1|1822.1|1831.6|1828.6|1833|1830|1823.6|1820.6|616
1657007700000|2022-07-05 07:55:00|1830.6|1827.6|1827.6|1824.6|1830.6|1827.6|1826.6|1823.6|151
1657008000000|2022-07-05 08:00:00|1827.1|1824.1|1824.6|1821.6|1827.1|1824.1|1824.6|1821.6|72
1657008300000|2022-07-05 08:05:00|1825.6|1822.6|1822.6|1819.6|1825.6|1822.6|1822.1|1819.1|147
1657008600000|2022-07-05 08:10:00|1821.6|1818.6|1822.6|1819.6|1822.6|1819.6|1821.6|1818.6|114
1657008900000|2022-07-05 08:15:00|1821.6|1818.6|1822.6|1819.6|1823.6|1820.6|1821.6|1818.6|81
1657009200000|2022-07-05 08:20:00|1821.6|1818.6|1820.6|1817.6|1821.7|1818.7|1820.6|1817.6|150
1657009500000|2022-07-05 08:25:00|1820.2|1817.2|1817.7|1814.7|1820.6|1817.6|1817.7|1814.7|108
1657009800000|2022-07-05 08:30:00|1818.7|1815.7|1819.7|1816.7|1819.7|1816.7|1818.7|1815.7|116
1657010100000|2022-07-05 08:35:00|1819.2|1816.2|1819.7|1816.7|1822.7|1819.7|1819.2|1816.2|213
1657010400000|2022-07-05 08:40:00|1820.6|1817.6|1819.7|1816.7|1820.7|1817.7|1819.7|1816.7|61
1657010700000|2022-07-05 08:45:00|1820.7|1817.7|1822.7|1819.7|1822.7|1819.7|1820.7|1817.7|41
1657011000000|2022-07-05 08:50:00|1821.7|1818.7|1819.7|1816.7|1821.7|1818.7|1819.7|1816.7|91
1657011300000|2022-07-05 08:55:00|1818.6|1815.6|1817.7|1814.7|1818.7|1815.7|1817.7|1814.7|82
1657011600000|2022-07-05 09:00:00|1816.7|1813.7|1815.7|1812.7|1817.6|1814.6|1815.7|1812.7|212
1657011900000|2022-07-05 09:05:00|1816.6|1813.6|1816.6|1813.6|1816.7|1813.7|1815.6|1812.6|217
1657012200000|2022-07-05 09:10:00|1815.6|1812.6|1816.6|1813.6|1816.6|1813.6|1815.6|1812.6|86
1657012500000|2022-07-05 09:15:00|1816.1|1813.1|1815.6|1812.6|1816.6|1813.6|1815.6|1812.6|57
1657012800000|2022-07-05 09:20:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1815.6|1812.6|99
1657013100000|2022-07-05 09:25:00|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|1815.6|1812.6|83
1657013400000|2022-07-05 09:30:00|||||||||37
1657013700000|2022-07-05 09:35:00|1815.5|1812.5|1812.1|1809.1|1815.5|1812.5|1812.1|1809.1|127
1657014000000|2022-07-05 09:40:00|1812.6|1809.6|1812.6|1809.6|1812.6|1809.6|1811.6|1808.6|349
1657014300000|2022-07-05 09:45:00|1813.5|1810.5|1813.6|1810.6|1813.6|1810.6|1813.5|1810.5|58
1657014600000|2022-07-05 09:50:00|1812.6|1809.6|1812.7|1809.7|1812.7|1809.7|1812.6|1809.6|75
1657014900000|2022-07-05 09:55:00|1813.6|1810.6|1812.7|1809.7|1813.6|1810.6|1811.7|1808.7|136
1657015200000|2022-07-05 10:00:00|1813.6|1810.6|1811.7|1808.7|1813.7|1810.7|1811.7|1808.7|114
1657015500000|2022-07-05 10:05:00|1812.7|1809.7|1812.7|1809.7|1812.7|1809.7|1811.7|1808.7|100
1657015800000|2022-07-05 10:10:00|1812.6|1809.6|1812.7|1809.7|1813.7|1810.7|1812.6|1809.6|138
1657016100000|2022-07-05 10:15:00|1812.6|1809.6|1816.6|1813.6|1816.6|1813.6|1812.6|1809.6|386
1657016400000|2022-07-05 10:20:00|1817.6|1814.6|1816.6|1813.6|1817.6|1814.6|1816.6|1813.6|252
1657016700000|2022-07-05 10:25:00|||||||||59
1657017000000|2022-07-05 10:30:00|1818.6|1815.6|1818.6|1815.6|1819.1|1816.1|1817.6|1814.6|84
1657017300000|2022-07-05 10:35:00|1819.6|1816.6|1819.6|1816.6|1819.6|1816.6|1817.6|1814.6|167
1657017600000|2022-07-05 10:40:00|1820.6|1817.6|1820.6|1817.6|1820.6|1817.6|1819.6|1816.6|260
1657017900000|2022-07-05 10:45:00|1819.6|1816.6|1821.5|1818.5|1821.5|1818.5|1819.6|1816.6|82
1657018200000|2022-07-05 10:50:00|1821.6|1818.6|1821.6|1818.6|1823.5|1820.5|1821.1|1818.1|115
1657018500000|2022-07-05 10:55:00|1820.7|1817.7|1819.6|1816.6|1820.7|1817.7|1819.6|1816.6|43
1657018800000|2022-07-05 11:00:00|1820.6|1817.6|1820|1817|1820.6|1817.6|1819.6|1816.6|36
1657019100000|2022-07-05 11:05:00|1819.6|1816.6|1818.6|1815.6|1819.6|1816.6|1818.6|1815.6|43
1657019400000|2022-07-05 11:10:00|1818.5|1815.5|1817.6|1814.6|1818.6|1815.6|1817.6|1814.6|49
1657019700000|2022-07-05 11:15:00|1818.5|1815.5|1818.6|1815.6|1819.5|1816.5|1818.5|1815.5|48
1657020000000|2022-07-05 11:20:00|1818.1|1815.1|1817.6|1814.6|1818.6|1815.6|1817.6|1814.6|56
1657020300000|2022-07-05 11:25:00|1817.5|1814.5|1817.6|1814.6|1817.6|1814.6|1816.6|1813.6|30
1657020600000|2022-07-05 11:30:00|1817.1|1814.1|1816.7|1813.7|1819.6|1816.6|1816.6|1813.6|221
1657020900000|2022-07-05 11:35:00|1816.6|1813.6|1817.6|1814.6|1818.6|1815.6|1816.6|1813.6|35
1657021200000|2022-07-05 11:40:00|1817.7|1814.7|1816.6|1813.6|1818.6|1815.6|1816.6|1813.6|49
1657021500000|2022-07-05 11:45:00|1815.7|1812.7|1814.7|1811.7|1817.6|1814.6|1814.7|1811.7|140
1657021800000|2022-07-05 11:50:00|1815.1|1812.1|1814.7|1811.7|1815.1|1812.1|1813.1|1810.1|310
1657022100000|2022-07-05 11:55:00|1814.6|1811.6|1815.6|1812.6|1815.7|1812.7|1814.6|1811.6|158
1657022400000|2022-07-05 12:00:00|1814.7|1811.7|1812.7|1809.7|1814.7|1811.7|1812.6|1809.6|383
1657022700000|2022-07-05 12:05:00|1812.6|1809.6|1812.7|1809.7|1813.6|1810.6|1812.6|1809.6|193
1657023000000|2022-07-05 12:10:00|1812.2|1809.2|1807.7|1804.7|1812.2|1809.2|1806.7|1803.7|526
1657023300000|2022-07-05 12:15:00|1806.7|1803.7|1808.7|1805.7|1808.7|1805.7|1806.2|1803.2|380
1657023600000|2022-07-05 12:20:00|1807.7|1804.7|1805.8|1802.8|1807.7|1804.7|1805.8|1802.8|245
1657023900000|2022-07-05 12:25:00|1806.2|1803.2|1805.8|1802.8|1807.8|1804.8|1805.8|1802.8|522
1657024200000|2022-07-05 12:30:00|1806.7|1803.7|1810.8|1807.8|1811.8|1808.8|1806.7|1803.7|406
1657024500000|2022-07-05 12:35:00|1811.7|1808.7|1809.7|1806.7|1811.7|1808.7|1809.7|1806.7|306
1657024800000|2022-07-05 12:40:00|||||||||90
1657025100000|2022-07-05 12:45:00|1810.7|1807.7|1807.7|1804.7|1810.7|1807.7|1807.7|1804.7|406
1657025400000|2022-07-05 12:50:00|1808.7|1805.7|1808.7|1805.7|1808.7|1805.7|1808.7|1805.7|116
1657025700000|2022-07-05 12:55:00|1807.8|1804.8|1806.7|1803.7|1807.8|1804.8|1806.7|1803.7|249
1657026000000|2022-07-05 13:00:00|1805.8|1802.8|1801.7|1798.7|1805.8|1802.8|1801.7|1798.7|1013
1657026300000|2022-07-05 13:05:00|1802.6|1799.6|1804.6|1801.6|1805.7|1802.7|1802.6|1799.6|753
1657026600000|2022-07-05 13:10:00|1803.7|1800.7|1803.6|1800.6|1804.7|1801.7|1802.7|1799.7|250
1657026900000|2022-07-05 13:15:00|1802.7|1799.7|1802.6|1799.6|1803.6|1800.6|1801.7|1798.7|121
1657027200000|2022-07-05 13:20:00|1801.7|1798.7|1799.7|1796.7|1801.7|1798.7|1798.7|1795.7|1161
1657027500000|2022-07-05 13:25:00|1799.2|1796.2|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|643
1657027800000|2022-07-05 13:30:00|1797.7|1794.7|1795.7|1792.7|1798.6|1795.6|1795.7|1792.7|1504
1657028100000|2022-07-05 13:35:00|1793.9|1790.9|1793.7|1790.7|1796.7|1793.7|1792.8|1789.8|1555
1657028400000|2022-07-05 13:40:00|1792.8|1789.8|1794.7|1791.7|1794.7|1791.7|1792.7|1789.7|818
1657028700000|2022-07-05 13:45:00|1795.6|1792.6|1798.6|1795.6|1798.7|1795.7|1795.6|1792.6|630
1657029000000|2022-07-05 13:50:00|1797.7|1794.7|1802.7|1799.7|1808.6|1805.6|1796.7|1793.7|873
1657029300000|2022-07-05 13:55:00|1804.5|1801.5|1796.6|1793.6|1804.6|1801.6|1795.7|1792.7|1083
1657029600000|2022-07-05 14:00:00|1797.6|1794.6|1793.6|1790.6|1797.6|1794.6|1793.6|1790.6|829
1657029900000|2022-07-05 14:05:00|1794.6|1791.6|1793.6|1790.6|1795.7|1792.7|1793.6|1790.6|863
1657030200000|2022-07-05 14:10:00|1793.7|1790.7|1797.6|1794.6|1802.6|1799.6|1793.7|1790.7|778
1657030500000|2022-07-05 14:15:00|1796.6|1793.6|1795.6|1792.6|1796.6|1793.6|1795.6|1792.6|1272
1657030800000|2022-07-05 14:20:00|1796.5|1793.5|1797.6|1794.6|1799.6|1796.6|1796.5|1793.5|537
1657031100000|2022-07-05 14:25:00|1797.5|1794.5|1795.6|1792.6|1798.5|1795.5|1795.6|1792.6|223
1657031400000|2022-07-05 14:30:00|1795.7|1792.7|1794.5|1791.5|1796.6|1793.6|1793.6|1790.6|618
1657031700000|2022-07-05 14:35:00|1793.6|1790.6|1794.6|1791.6|1795.6|1792.6|1792.6|1789.6|407
1657032000000|2022-07-05 14:40:00|1794.5|1791.5|1797.1|1794.1|1798.6|1795.6|1794.5|1791.5|781
1657032300000|2022-07-05 14:45:00|1797.5|1794.5|1795.5|1792.5|1797.5|1794.5|1795.5|1792.5|328
1657032600000|2022-07-05 14:50:00|1794.6|1791.6|1794.6|1791.6|1795.6|1792.6|1794.6|1791.6|338
1657032900000|2022-07-05 14:55:00|1795.5|1792.5|1794.6|1791.6|1795.6|1792.6|1793.7|1790.7|388
1657033200000|2022-07-05 15:00:00|1794.5|1791.5|1791.6|1788.6|1794.6|1791.6|1791.6|1788.6|683
1657033500000|2022-07-05 15:05:00|1792.5|1789.5|1792.6|1789.6|1792.6|1789.6|1791.5|1788.5|304
1657033800000|2022-07-05 15:10:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|642
1657034100000|2022-07-05 15:15:00|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|1789.6|1786.6|302
1657034400000|2022-07-05 15:20:00|1790.6|1787.6|1789.6|1786.6|1790.6|1787.6|1789.6|1786.6|391
1657034700000|2022-07-05 15:25:00|1790.6|1787.6|1789.1|1786.1|1790.6|1787.6|1788.6|1785.6|950
1657035000000|2022-07-05 15:30:00|1788.6|1785.6|1788.7|1785.7|1789.6|1786.6|1788.6|1785.6|278
1657035300000|2022-07-05 15:35:00|1787.7|1784.7|1787.6|1784.6|1788.6|1785.6|1787.6|1784.6|604
1657035600000|2022-07-05 15:40:00|1787.7|1784.7|1786.7|1783.7|1788.6|1785.6|1786.7|1783.7|680
1657035900000|2022-07-05 15:45:00|1787.6|1784.6|1786.7|1783.7|1787.7|1784.7|1786.7|1783.7|606
1657036200000|2022-07-05 15:50:00|1787.7|1784.7|1786.7|1783.7|1787.7|1784.7|1785.7|1782.7|961
1657036500000|2022-07-05 15:55:00|1787.7|1784.7|1785.8|1782.8|1787.7|1784.7|1785.7|1782.7|346
1657036800000|2022-07-05 16:00:00|1785.7|1782.7|1780.3|1777.3|1785.8|1782.8|1780.3|1777.3|785
1657037100000|2022-07-05 16:05:00|1780.8|1777.8|1781.8|1778.8|1782.8|1779.8|1779.8|1776.8|1544
1657037400000|2022-07-05 16:10:00|1781.3|1778.3|1777.8|1774.8|1781.3|1778.3|1777.8|1774.8|1061
1657037700000|2022-07-05 16:15:00|1778.8|1775.8|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|460
1657038000000|2022-07-05 16:20:00|1779.8|1776.8|1778.8|1775.8|1779.8|1776.8|1777.8|1774.8|726
1657038300000|2022-07-05 16:25:00|1778.7|1775.7|1777.8|1774.8|1778.8|1775.8|1777.7|1774.7|811
1657038600000|2022-07-05 16:30:00|1776.8|1773.8|1779.8|1776.8|1779.8|1776.8|1775.8|1772.8|1113
1657038900000|2022-07-05 16:35:00|1780.7|1777.7|1778.8|1775.8|1780.7|1777.7|1778.8|1775.8|383
1657039200000|2022-07-05 16:40:00|1777.8|1774.8|1781.7|1778.7|1782.7|1779.7|1777.8|1774.8|1544
1657039500000|2022-07-05 16:45:00|1781.8|1778.8|1783.6|1780.6|1783.7|1780.7|1780.8|1777.8|1256
1657039800000|2022-07-05 16:50:00|1784.7|1781.7|1784.5|1781.5|1785.6|1782.6|1780.7|1777.7|2144
1657040100000|2022-07-05 16:55:00|1783.6|1780.6|1791.5|1788.5|1792|1789|1782.6|1779.6|1326
1657092600000|2022-07-06 07:30:00|1795.7|1792.7|1794.8|1791.8|1798.3|1795.3|1792.3|1789.3|270
1657092900000|2022-07-06 07:35:00|1795.6|1792.6|1792.8|1789.8|1796.7|1793.7|1792.7|1789.7|131
1657093200000|2022-07-06 07:40:00|1792.7|1789.7|1793.7|1790.7|1793.7|1790.7|1792.7|1789.7|87
1657093500000|2022-07-06 07:45:00|1793.2|1790.2|1791.7|1788.7|1793.2|1790.2|1789.8|1786.8|121
1657093800000|2022-07-06 07:50:00|1791.8|1788.8|1795.7|1792.7|1796.7|1793.7|1791.7|1788.7|212
1657094100000|2022-07-06 07:55:00|1796.6|1793.6|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|20
1657094400000|2022-07-06 08:00:00|1795.6|1792.6|1794.7|1791.7|1795.7|1792.7|1793.7|1790.7|69
1657094700000|2022-07-06 08:05:00|1795.7|1792.7|1797.7|1794.7|1797.7|1794.7|1795.7|1792.7|187
1657095000000|2022-07-06 08:10:00|1798.1|1795.1|1797.7|1794.7|1798.1|1795.1|1796.7|1793.7|49
1657095300000|2022-07-06 08:15:00|1797.6|1794.6|1793.7|1790.7|1797.7|1794.7|1793.2|1790.2|180
1657095600000|2022-07-06 08:20:00|1793.6|1790.6|1793.7|1790.7|1793.7|1790.7|1792.7|1789.7|58
1657095900000|2022-07-06 08:25:00|1794.1|1791.1|1793.7|1790.7|1794.1|1791.1|1792.7|1789.7|47
1657096200000|2022-07-06 08:30:00|1794.2|1791.2|1795.2|1792.2|1795.7|1792.7|1792.7|1789.7|80
1657096500000|2022-07-06 08:35:00|1794.7|1791.7|1795.8|1792.8|1797.2|1794.2|1793.7|1790.7|254
1657096800000|2022-07-06 08:40:00|1795.7|1792.7|1793.8|1790.8|1795.7|1792.7|1793.7|1790.7|78
1657097100000|2022-07-06 08:45:00|1793.7|1790.7|1792.8|1789.8|1793.7|1790.7|1792.7|1789.7|50
1657097400000|2022-07-06 08:50:00|1792.7|1789.7|1791.8|1788.8|1792.8|1789.8|1790.8|1787.8|44
1657097700000|2022-07-06 08:55:00|1790.9|1787.9|1789.8|1786.8|1791.2|1788.2|1789.8|1786.8|97
1657098000000|2022-07-06 09:00:00|1788.8|1785.8|1788.7|1785.7|1788.8|1785.8|1788.7|1785.7|99
1657098300000|2022-07-06 09:05:00|1787.8|1784.8|1787.8|1784.8|1788.8|1785.8|1787.8|1784.8|76
1657098600000|2022-07-06 09:10:00|1788.8|1785.8|1787.8|1784.8|1788.8|1785.8|1787.8|1784.8|62
1657098900000|2022-07-06 09:15:00|1784.7|1781.7|1785.7|1782.7|1786.7|1783.7|1783.8|1780.8|223
1657099200000|2022-07-06 09:20:00|1784.7|1781.7|1787.7|1784.7|1787.8|1784.8|1784.7|1781.7|96
1657099500000|2022-07-06 09:25:00|1786.8|1783.8|1782.8|1779.8|1786.8|1783.8|1782.8|1779.8|220
1657099800000|2022-07-06 09:30:00|||||||||63
1657100100000|2022-07-06 09:35:00|1782.7|1779.7|1782.8|1779.8|1782.8|1779.8|1781.8|1778.8|120
1657100400000|2022-07-06 09:40:00|||||||||53
1657100700000|2022-07-06 09:45:00|1781.8|1778.8|1785.8|1782.8|1785.8|1782.8|1781.8|1778.8|179
1657101000000|2022-07-06 09:50:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1787.7|1784.7|28
1657101300000|2022-07-06 09:55:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1787.7|1784.7|29
1657101600000|2022-07-06 10:00:00|1787.7|1784.7|1784.8|1781.8|1787.8|1784.8|1783.8|1780.8|205
1657101900000|2022-07-06 10:05:00|1785.2|1782.2|1784.7|1781.7|1785.8|1782.8|1784.2|1781.2|196
1657102200000|2022-07-06 10:10:00|1784.2|1781.2|1785.7|1782.7|1786.8|1783.8|1783.8|1780.8|227
1657102500000|2022-07-06 10:15:00|1785.2|1782.2|1781.8|1778.8|1785.2|1782.2|1781.8|1778.8|184
1657102800000|2022-07-06 10:20:00|1781.7|1778.7|1781.8|1778.8|1782.7|1779.7|1780.8|1777.8|182
1657103100000|2022-07-06 10:25:00|1780.9|1777.9|1780.8|1777.8|1781.8|1778.8|1780.8|1777.8|178
1657103400000|2022-07-06 10:30:00|1779.9|1776.9|1780.7|1777.7|1780.8|1777.8|1779.8|1776.8|129
1657103700000|2022-07-06 10:35:00|1780.8|1777.8|1779.8|1776.8|1780.8|1777.8|1778.8|1775.8|152
1657104000000|2022-07-06 10:40:00|1780.7|1777.7|1780.8|1777.8|1780.8|1777.8|1779.8|1776.8|115
1657104300000|2022-07-06 10:45:00|1781.8|1778.8|1785.2|1782.2|1785.2|1782.2|1780.8|1777.8|182
1657104600000|2022-07-06 10:50:00|1785.7|1782.7|1786.9|1783.9|1787.8|1784.8|1785.7|1782.7|244
1657104900000|2022-07-06 10:55:00|1786.8|1783.8|1788.8|1785.8|1791.2|1788.2|1786.8|1783.8|192
1657105200000|2022-07-06 11:00:00|1789.8|1786.8|1791.7|1788.7|1791.8|1788.8|1788.8|1785.8|95
1657105500000|2022-07-06 11:05:00|1791.8|1788.8|1787.8|1784.8|1791.8|1788.8|1786.8|1783.8|158
1657105800000|2022-07-06 11:10:00|1787.7|1784.7|1787.8|1784.8|1787.8|1784.8|1786.7|1783.7|57
1657106100000|2022-07-06 11:15:00|1787.7|1784.7|1785.8|1782.8|1787.8|1784.8|1784.8|1781.8|213
1657106400000|2022-07-06 11:20:00|1784.8|1781.8|1783.8|1780.8|1784.8|1781.8|1782.8|1779.8|60
1657106700000|2022-07-06 11:25:00|1783.9|1780.9|1782.9|1779.9|1784.8|1781.8|1782.8|1779.8|97
1657107000000|2022-07-06 11:30:00|1783.8|1780.8|1783.4|1780.4|1784.9|1781.9|1782.9|1779.9|91
1657107300000|2022-07-06 11:35:00|1782.9|1779.9|1783.9|1780.9|1783.9|1780.9|1782.8|1779.8|47
1657107600000|2022-07-06 11:40:00|1783.8|1780.8|1782.9|1779.9|1784.9|1781.9|1782.9|1779.9|68
1657107900000|2022-07-06 11:45:00|1783.9|1780.9|1783.9|1780.9|1784.8|1781.8|1782.9|1779.9|118
1657108200000|2022-07-06 11:50:00|1784.8|1781.8|1788.8|1785.8|1788.8|1785.8|1784.8|1781.8|167
1657108500000|2022-07-06 11:55:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1786.8|1783.8|203
1657108800000|2022-07-06 12:00:00|1787.8|1784.8|1783.9|1780.9|1787.8|1784.8|1782.9|1779.9|289
1657109100000|2022-07-06 12:05:00|1784.8|1781.8|1785.8|1782.8|1785.8|1782.8|1782.8|1779.8|366
1657109400000|2022-07-06 12:10:00|1786.4|1783.4|1788.8|1785.8|1788.8|1785.8|1784.8|1781.8|543
1657109700000|2022-07-06 12:15:00|1788.7|1785.7|1791.8|1788.8|1794.8|1791.8|1787.8|1784.8|615
1657110000000|2022-07-06 12:20:00|1792.3|1789.3|1791.8|1788.8|1792.8|1789.8|1789.8|1786.8|231
1657110300000|2022-07-06 12:25:00|1792.3|1789.3|1790.8|1787.8|1792.8|1789.8|1790.8|1787.8|308
1657110600000|2022-07-06 12:30:00|1791.8|1788.8|1793.7|1790.7|1793.8|1790.8|1791.7|1788.7|230
1657110900000|2022-07-06 12:35:00|1793.8|1790.8|1791.8|1788.8|1795.7|1792.7|1790.8|1787.8|412
1657111200000|2022-07-06 12:40:00|1792.7|1789.7|1790.8|1787.8|1793.7|1790.7|1789.8|1786.8|255
1657111500000|2022-07-06 12:45:00|1789.8|1786.8|1792.8|1789.8|1792.8|1789.8|1788.8|1785.8|263
1657111800000|2022-07-06 12:50:00|1793.3|1790.3|1794.7|1791.7|1795.7|1792.7|1792.7|1789.7|156
1657112100000|2022-07-06 12:55:00|1795.7|1792.7|1792.8|1789.8|1797.3|1794.3|1792.3|1789.3|277
1657112400000|2022-07-06 13:00:00|1792.7|1789.7|1794.8|1791.8|1795.8|1792.8|1789.8|1786.8|759
1657112700000|2022-07-06 13:05:00|1793.9|1790.9|1794.8|1791.8|1796.7|1793.7|1793.8|1790.8|356
1657113000000|2022-07-06 13:10:00|1794.7|1791.7|1794.8|1791.8|1794.8|1791.8|1794.7|1791.7|94
1657113300000|2022-07-06 13:15:00|1794.7|1791.7|1792.7|1789.7|1795.8|1792.8|1791.8|1788.8|501
1657113600000|2022-07-06 13:20:00|1793.6|1790.6|1792.8|1789.8|1793.8|1790.8|1792.7|1789.7|180
1657113900000|2022-07-06 13:25:00|1791.8|1788.8|1794.8|1791.8|1794.8|1791.8|1791.8|1788.8|278
1657114200000|2022-07-06 13:30:00|1793.8|1790.8|1792.7|1789.7|1795.8|1792.8|1790.8|1787.8|1179
1657114500000|2022-07-06 13:35:00|1793.6|1790.6|1794.7|1791.7|1796.7|1793.7|1789.7|1786.7|846
1657114800000|2022-07-06 13:40:00|1795.6|1792.6|1795.6|1792.6|1798.6|1795.6|1793.6|1790.6|813
1657115100000|2022-07-06 13:45:00|1795.7|1792.7|1793.7|1790.7|1796.7|1793.7|1793.7|1790.7|620
1657115400000|2022-07-06 13:50:00|1794.7|1791.7|1789.7|1786.7|1794.7|1791.7|1789.7|1786.7|736
1657115700000|2022-07-06 13:55:00|1790.7|1787.7|1788.7|1785.7|1792.7|1789.7|1788.7|1785.7|526
1657116000000|2022-07-06 14:00:00|1787.8|1784.8|1787.8|1784.8|1788.7|1785.7|1786.8|1783.8|545
1657116300000|2022-07-06 14:05:00|1786.8|1783.8|1785.8|1782.8|1787.7|1784.7|1785.8|1782.8|467
1657116600000|2022-07-06 14:10:00|1786.7|1783.7|1783.8|1780.8|1790.7|1787.7|1783.8|1780.8|1216
1657116900000|2022-07-06 14:15:00|1784.7|1781.7|1782.7|1779.7|1784.7|1781.7|1782.7|1779.7|468
1657117200000|2022-07-06 14:20:00|1782.6|1779.6|1783.8|1780.8|1784.7|1781.7|1781.7|1778.7|698
1657117500000|2022-07-06 14:25:00|1784.7|1781.7|1785.7|1782.7|1786.8|1783.8|1783.8|1780.8|743
1657117800000|2022-07-06 14:30:00|1786.6|1783.6|1787.7|1784.7|1789.7|1786.7|1785.7|1782.7|1007
1657118100000|2022-07-06 14:35:00|1786.8|1783.8|1786.7|1783.7|1787.7|1784.7|1786.7|1783.7|135
1657118400000|2022-07-06 14:40:00|1786.6|1783.6|1785.7|1782.7|1786.7|1783.7|1783.7|1780.7|532
1657118700000|2022-07-06 14:45:00|1784.7|1781.7|1783.7|1780.7|1785.7|1782.7|1783.7|1780.7|149
1657119000000|2022-07-06 14:50:00|1782.7|1779.7|1781.7|1778.7|1782.7|1779.7|1781.7|1778.7|399
1657119300000|2022-07-06 14:55:00|1782.7|1779.7|1783.7|1780.7|1783.7|1780.7|1781.7|1778.7|627
1657119600000|2022-07-06 15:00:00|1783.6|1780.6|1786.7|1783.7|1786.7|1783.7|1783.6|1780.6|672
1657119900000|2022-07-06 15:05:00|1787.6|1784.6|1789.6|1786.6|1789.6|1786.6|1787.6|1784.6|696
1657120200000|2022-07-06 15:10:00|1788.6|1785.6|1790.6|1787.6|1791.5|1788.5|1788.6|1785.6|193
1657120500000|2022-07-06 15:15:00|1790.5|1787.5|1790.1|1787.1|1792.6|1789.6|1789.6|1786.6|575
1657120800000|2022-07-06 15:20:00|1790.5|1787.5|1793.6|1790.6|1793.6|1790.6|1789.6|1786.6|866
1657121100000|2022-07-06 15:25:00|1792.6|1789.6|1795.6|1792.6|1796.6|1793.6|1792.6|1789.6|623
1657121400000|2022-07-06 15:30:00|1795.1|1792.1|1796.5|1793.5|1797.5|1794.5|1794.6|1791.6|402
1657121700000|2022-07-06 15:35:00|1796.6|1793.6|1800.6|1797.6|1800.6|1797.6|1796.6|1793.6|1121
1657122000000|2022-07-06 15:40:00|1801.6|1798.6|1804.5|1801.5|1804.6|1801.6|1801.5|1798.5|739
1657122300000|2022-07-06 15:45:00|1805.4|1802.4|1804.6|1801.6|1806.6|1803.6|1804.6|1801.6|499
1657122600000|2022-07-06 15:50:00|1804.1|1801.1|1802.6|1799.6|1804.1|1801.1|1800.6|1797.6|564
1657122900000|2022-07-06 15:55:00|1803.5|1800.5|1801.6|1798.6|1805.6|1802.6|1799.6|1796.6|574
1657123200000|2022-07-06 16:00:00|1800.6|1797.6|1801.5|1798.5|1803.5|1800.5|1800.6|1797.6|642
1657123500000|2022-07-06 16:05:00|1801.6|1798.6|1799.5|1796.5|1801.6|1798.6|1798.5|1795.5|212
1657123800000|2022-07-06 16:10:00|1798.6|1795.6|1801.5|1798.5|1801.5|1798.5|1798.5|1795.5|377
1657124100000|2022-07-06 16:15:00|1801.6|1798.6|1802.5|1799.5|1803.5|1800.5|1801.6|1798.6|283
1657124400000|2022-07-06 16:20:00|1801.5|1798.5|1804.6|1801.6|1805.1|1802.1|1801.5|1798.5|278
1657124700000|2022-07-06 16:25:00|1804.5|1801.5|1801.6|1798.6|1804.5|1801.5|1801.6|1798.6|457
1657125000000|2022-07-06 16:30:00|1802.5|1799.5|1803.5|1800.5|1803.5|1800.5|1802.5|1799.5|299
1657125300000|2022-07-06 16:35:00|1802.6|1799.6|1800.5|1797.5|1803.5|1800.5|1798.1|1795.1|335
1657125600000|2022-07-06 16:40:00|1799.7|1796.7|1798.7|1795.7|1800.5|1797.5|1798.7|1795.7|308
1657125900000|2022-07-06 16:45:00|1799.7|1796.7|1804.5|1801.5|1804.5|1801.5|1799.7|1796.7|724
1657126200000|2022-07-06 16:50:00|1804.7|1801.7|1803.7|1800.7|1806.6|1803.6|1801.8|1798.8|2682
1657126500000|2022-07-06 16:55:00|1804.5|1801.5|1804.6|1801.6|1804.7|1801.7|1802.5|1799.5|1285
1657179000000|2022-07-07 07:30:00|1811.8|1808.8|1814.5|1811.5|1815.6|1812.6|1811.8|1808.8|859
1657179300000|2022-07-07 07:35:00|1815.5|1812.5|1814.4|1811.4|1816.5|1813.5|1814.4|1811.4|238
1657179600000|2022-07-07 07:40:00|1813.4|1810.4|1809.5|1806.5|1813.4|1810.4|1809.5|1806.5|153
1657179900000|2022-07-07 07:45:00|1809.4|1806.4|1806.5|1803.5|1810.4|1807.4|1805.5|1802.5|308
1657180200000|2022-07-07 07:50:00|1806.4|1803.4|1805.5|1802.5|1806.5|1803.5|1805.5|1802.5|289
1657180500000|2022-07-07 07:55:00|1805|1802|1805.5|1802.5|1805.5|1802.5|1804.5|1801.5|57
1657180800000|2022-07-07 08:00:00|1805.4|1802.4|1805.5|1802.5|1805.5|1802.5|1804.5|1801.5|78
1657181100000|2022-07-07 08:05:00|1804.6|1801.6|1805.5|1802.5|1805.5|1802.5|1802.5|1799.5|146
1657181400000|2022-07-07 08:10:00|1806.5|1803.5|1805.5|1802.5|1806.5|1803.5|1805.5|1802.5|98
1657181700000|2022-07-07 08:15:00|1805.4|1802.4|1803.5|1800.5|1805.4|1802.4|1803.5|1800.5|94
1657182000000|2022-07-07 08:20:00|1803.6|1800.6|1805.4|1802.4|1805.4|1802.4|1803.6|1800.6|95
1657182300000|2022-07-07 08:25:00|1805.5|1802.5|1806.9|1803.9|1809.4|1806.4|1805.4|1802.4|364
1657182600000|2022-07-07 08:30:00|1807|1804|1807.5|1804.5|1808.4|1805.4|1806.4|1803.4|68
1657182900000|2022-07-07 08:35:00|1807.4|1804.4|1808.4|1805.4|1808.5|1805.5|1807.4|1804.4|29
1657183200000|2022-07-07 08:40:00|1809.4|1806.4|1808.4|1805.4|1809.4|1806.4|1807.4|1804.4|243
1657183500000|2022-07-07 08:45:00|1808|1805|1808.4|1805.4|1808.4|1805.4|1807.4|1804.4|70
1657183800000|2022-07-07 08:50:00|1808.5|1805.5|1809.4|1806.4|1809.4|1806.4|1808.4|1805.4|72
1657184100000|2022-07-07 08:55:00|1809.3|1806.3|1810.4|1807.4|1810.4|1807.4|1808.4|1805.4|25
1657184400000|2022-07-07 09:00:00|1810.9|1807.9|1813.4|1810.4|1813.4|1810.4|1810.4|1807.4|276
1657184700000|2022-07-07 09:05:00|1812.4|1809.4|1817.4|1814.4|1818.3|1815.3|1812.4|1809.4|900
1657185000000|2022-07-07 09:10:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1815.3|1812.3|158
1657185300000|2022-07-07 09:15:00|1815.4|1812.4|1815.4|1812.4|1815.4|1812.4|1815.3|1812.3|56
1657185600000|2022-07-07 09:20:00|1814.4|1811.4|1817.2|1814.2|1817.3|1814.3|1814.3|1811.3|846
1657185900000|2022-07-07 09:25:00|1817.3|1814.3|1815.3|1812.3|1817.3|1814.3|1815.3|1812.3|258
1657186200000|2022-07-07 09:30:00|1815.4|1812.4|1818.3|1815.3|1818.3|1815.3|1815.4|1812.4|324
1657186500000|2022-07-07 09:35:00|1817.3|1814.3|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|75
1657186800000|2022-07-07 09:40:00|1818.2|1815.2|1818.3|1815.3|1819.2|1816.2|1817.3|1814.3|290
1657187100000|2022-07-07 09:45:00|1819.2|1816.2|1820.2|1817.2|1820.2|1817.2|1818.2|1815.2|237
1657187400000|2022-07-07 09:50:00|1819.2|1816.2|1819.2|1816.2|1820.2|1817.2|1818.2|1815.2|245
1657187700000|2022-07-07 09:55:00|1819.3|1816.3|1819.2|1816.2|1821.2|1818.2|1819.2|1816.2|85
1657188000000|2022-07-07 10:00:00|1819.3|1816.3|1816.2|1813.2|1820.2|1817.2|1816.2|1813.2|284
1657188300000|2022-07-07 10:05:00|1816.3|1813.3|1815.3|1812.3|1816.3|1813.3|1815.2|1812.2|119
1657188600000|2022-07-07 10:10:00|1816.2|1813.2|1813.3|1810.3|1816.3|1813.3|1811.2|1808.2|447
1657188900000|2022-07-07 10:15:00|1813.7|1810.7|1812.2|1809.2|1814.2|1811.2|1812.2|1809.2|222
1657189200000|2022-07-07 10:20:00|1811.7|1808.7|1811.2|1808.2|1812.2|1809.2|1810.3|1807.3|133
1657189500000|2022-07-07 10:25:00|1810.3|1807.3|1811.3|1808.3|1811.8|1808.8|1809.3|1806.3|228
1657189800000|2022-07-07 10:30:00|1812.2|1809.2|1810.3|1807.3|1812.2|1809.2|1809.3|1806.3|177
1657190100000|2022-07-07 10:35:00|1809.3|1806.3|1808.3|1805.3|1810.3|1807.3|1808.3|1805.3|121
1657190400000|2022-07-07 10:40:00|1808.4|1805.4|1807.4|1804.4|1809.3|1806.3|1807.3|1804.3|96
1657190700000|2022-07-07 10:45:00|1807.3|1804.3|1815.1|1812.1|1815.9|1812.9|1807.3|1804.3|570
1657191000000|2022-07-07 10:50:00|1814.9|1811.9|1819.9|1816.9|1819.9|1816.9|1814.1|1811.1|580
1657191300000|2022-07-07 10:55:00|1819.8|1816.8|1816.9|1813.9|1819.8|1816.8|1816.9|1813.9|173
1657191600000|2022-07-07 11:00:00|1817|1814|1816.9|1813.9|1817.9|1814.9|1816.9|1813.9|140
1657191900000|2022-07-07 11:05:00|1817.4|1814.4|1816.9|1813.9|1817.9|1814.9|1816.5|1813.5|174
1657192200000|2022-07-07 11:10:00|1816|1813|1816.1|1813.1|1816.9|1813.9|1815.9|1812.9|18
1657192500000|2022-07-07 11:15:00|1816.9|1813.9|1816.1|1813.1|1816.9|1813.9|1815.9|1812.9|70
1657192800000|2022-07-07 11:20:00|1815.9|1812.9|1815.1|1812.1|1816|1813|1814.1|1811.1|110
1657193100000|2022-07-07 11:25:00|||||||||58
1657193400000|2022-07-07 11:30:00|1816.1|1813.1|1814.1|1811.1|1816.1|1813.1|1814.1|1811.1|43
1657193700000|2022-07-07 11:35:00|1815|1812|1818.1|1815.1|1818.1|1815.1|1815|1812|94
1657194000000|2022-07-07 11:40:00|1818.2|1815.2|1818.1|1815.1|1819.1|1816.1|1817.1|1814.1|51
1657194300000|2022-07-07 11:45:00|1818.2|1815.2|1819.1|1816.1|1819.1|1816.1|1818.1|1815.1|44
1657194600000|2022-07-07 11:50:00|1820|1817|1821|1818|1822.1|1819.1|1819.2|1816.2|210
1657194900000|2022-07-07 11:55:00|1820.1|1817.1|1819|1816|1822.1|1819.1|1818.1|1815.1|174
1657195200000|2022-07-07 12:00:00|1819.1|1816.1|1822|1819|1823|1820|1819.1|1816.1|729
1657195500000|2022-07-07 12:05:00|1823|1820|1825.8|1822.8|1829|1826|1823|1820|776
1657195800000|2022-07-07 12:10:00|1823|1820|1841.8|1838.8|1843.8|1840.8|1822|1819|1356
1657196100000|2022-07-07 12:15:00|1842.7|1839.7|1839.9|1836.9|1844.7|1841.7|1838.9|1835.9|830
1657196400000|2022-07-07 12:20:00|1839.8|1836.8|1839.9|1836.9|1840.8|1837.8|1838.8|1835.8|322
1657196700000|2022-07-07 12:25:00|1840.8|1837.8|1838.8|1835.8|1840.8|1837.8|1838.8|1835.8|304
1657197000000|2022-07-07 12:30:00|1839.7|1836.7|1843.9|1840.9|1843.9|1840.9|1836.9|1833.9|665
1657197300000|2022-07-07 12:35:00|1843.8|1840.8|1842.9|1839.9|1844.8|1841.8|1842.8|1839.8|275
1657197600000|2022-07-07 12:40:00|1841.9|1838.9|1842|1839|1843|1840|1841.8|1838.8|330
1657197900000|2022-07-07 12:45:00|1841|1838|1843.9|1840.9|1843.9|1840.9|1841|1838|264
1657198200000|2022-07-07 12:50:00|1844|1841|1841.9|1838.9|1845.8|1842.8|1841.9|1838.9|260
1657198500000|2022-07-07 12:55:00|1841.8|1838.8|1837.9|1834.9|1842|1839|1837.9|1834.9|524
1657198800000|2022-07-07 13:00:00|1837.5|1834.5|1839.9|1836.9|1841.9|1838.9|1837.5|1834.5|847
1657199100000|2022-07-07 13:05:00|1840|1837|1838|1835|1840|1837|1837.9|1834.9|319
1657199400000|2022-07-07 13:10:00|1837.1|1834.1|1838|1835|1839|1836|1835.1|1832.1|461
1657199700000|2022-07-07 13:15:00|1837|1834|1836|1833|1838.1|1835.1|1835|1832|538
1657200000000|2022-07-07 13:20:00|1836.1|1833.1|1838|1835|1838.5|1835.5|1836|1833|255
1657200300000|2022-07-07 13:25:00|1837.1|1834.1|1841|1838|1842.9|1839.9|1837.1|1834.1|427
1657200600000|2022-07-07 13:30:00|1841.1|1838.1|1842|1839|1843|1840|1838.1|1835.1|416
1657200900000|2022-07-07 13:35:00|1842.8|1839.8|1842.1|1839.1|1845.1|1842.1|1842.1|1839.1|619
1657201200000|2022-07-07 13:40:00|1843.1|1840.1|1843.1|1840.1|1844.1|1841.1|1843|1840|589
1657201500000|2022-07-07 13:45:00|1844|1841|1844.1|1841.1|1847|1844|1842|1839|864
1657201800000|2022-07-07 13:50:00|1845|1842|1852.9|1849.9|1852.9|1849.9|1845|1842|1618
1657202100000|2022-07-07 13:55:00|1854.7|1851.7|1859.7|1856.7|1859.9|1856.9|1853|1850|2847
1657202400000|2022-07-07 14:00:00|1860.7|1857.7|1854.9|1851.9|1861.7|1858.7|1854.7|1851.7|1852
1657202700000|2022-07-07 14:05:00|1854|1851|1854.7|1851.7|1855.3|1852.3|1852.7|1849.7|1171
1657203000000|2022-07-07 14:10:00|1854.8|1851.8|1854.7|1851.7|1855.8|1852.8|1852.7|1849.7|613
1657203300000|2022-07-07 14:15:00|1854.8|1851.8|1852.9|1849.9|1854.8|1851.8|1852.7|1849.7|403
1657203600000|2022-07-07 14:20:00|1853.3|1850.3|1855.7|1852.7|1856.7|1853.7|1852.8|1849.8|549
1657203900000|2022-07-07 14:25:00|1855.8|1852.8|1856.7|1853.7|1856.8|1853.8|1855.8|1852.8|195
1657204200000|2022-07-07 14:30:00|1856.8|1853.8|1856.8|1853.8|1857.9|1854.9|1855.8|1852.8|352
1657204500000|2022-07-07 14:35:00|1856.7|1853.7|1858.8|1855.8|1858.9|1855.9|1856.7|1853.7|877
1657204800000|2022-07-07 14:40:00|1858.9|1855.9|1859.7|1856.7|1860.7|1857.7|1857.7|1854.7|1141
1657205100000|2022-07-07 14:45:00|1858.8|1855.8|1859.7|1856.7|1860.7|1857.7|1858.7|1855.7|312
1657205400000|2022-07-07 14:50:00|1859.8|1856.8|1857.7|1854.7|1859.8|1856.8|1857.7|1854.7|332
1657205700000|2022-07-07 14:55:00|1855.7|1852.7|1851.9|1848.9|1856.7|1853.7|1851.3|1848.3|594
1657206000000|2022-07-07 15:00:00|1850.9|1847.9|1853.7|1850.7|1853.7|1850.7|1849.9|1846.9|673
1657206300000|2022-07-07 15:05:00|1854.6|1851.6|1853.7|1850.7|1854.7|1851.7|1853.7|1850.7|400
1657206600000|2022-07-07 15:10:00|1853.9|1850.9|1851.9|1848.9|1853.9|1850.9|1849.8|1846.8|877
1657206900000|2022-07-07 15:15:00|1852|1849|1852.9|1849.9|1853.9|1850.9|1851.9|1848.9|474
1657207200000|2022-07-07 15:20:00|1851.9|1848.9|1846.9|1843.9|1851.9|1848.9|1845.9|1842.9|692
1657207500000|2022-07-07 15:25:00|1846.4|1843.4|1846.9|1843.9|1847.9|1844.9|1845.9|1842.9|476
1657207800000|2022-07-07 15:30:00|1847.8|1844.8|1846.9|1843.9|1849.9|1846.9|1846.4|1843.4|295
1657208100000|2022-07-07 15:35:00|1847.9|1844.9|1844.9|1841.9|1848|1845|1842.9|1839.9|547
1657208400000|2022-07-07 15:40:00|1844.4|1841.4|1843|1840|1845.9|1842.9|1841.9|1838.9|496
1657208700000|2022-07-07 15:45:00|1841|1838|1841.9|1838.9|1841.9|1838.9|1839.5|1836.5|319
1657209000000|2022-07-07 15:50:00|1842.9|1839.9|1841.9|1838.9|1843.9|1840.9|1841.9|1838.9|146
1657209300000|2022-07-07 15:55:00|1842.9|1839.9|1845.9|1842.9|1845.9|1842.9|1841.9|1838.9|252
1657209600000|2022-07-07 16:00:00|1846|1843|1846.9|1843.9|1846.9|1843.9|1845.4|1842.4|138
1657209900000|2022-07-07 16:05:00|1847.4|1844.4|1848.9|1845.9|1849|1846|1846|1843|310
1657210200000|2022-07-07 16:10:00|1849|1846|1849.9|1846.9|1850.9|1847.9|1848.9|1845.9|420
1657210500000|2022-07-07 16:15:00|1850|1847|1850|1847|1851.9|1848.9|1850|1847|250
1657210800000|2022-07-07 16:20:00|1849.9|1846.9|1849|1846|1850|1847|1849|1846|97
1657211100000|2022-07-07 16:25:00|1849.9|1846.9|1850.4|1847.4|1850.9|1847.9|1847.9|1844.9|539
1657211400000|2022-07-07 16:30:00|1850|1847|1851.9|1848.9|1852.9|1849.9|1849.9|1846.9|350
1657211700000|2022-07-07 16:35:00|1851|1848|1853.9|1850.9|1854.9|1851.9|1850.9|1847.9|450
1657212000000|2022-07-07 16:40:00|1853.4|1850.4|1851.9|1848.9|1855.9|1852.9|1850.9|1847.9|634
1657212300000|2022-07-07 16:45:00|1852.9|1849.9|1852.9|1849.9|1854.8|1851.8|1851.9|1848.9|1048
1657212600000|2022-07-07 16:50:00|1853.8|1850.8|1855.8|1852.8|1856.8|1853.8|1853.8|1850.8|1806
1657212900000|2022-07-07 16:55:00|1856.8|1853.8|1857.7|1854.7|1857.7|1854.7|1853.8|1850.8|1454
1657265400000|2022-07-08 07:30:00|1851.8|1848.8|1860.9|1857.9|1861.9|1858.9|1851.7|1848.7|1707
1657265700000|2022-07-08 07:35:00|1860.5|1857.5|1858.6|1855.6|1861.5|1858.5|1858.6|1855.6|295
1657266000000|2022-07-08 07:40:00|1857.7|1854.7|1852.5|1849.5|1858.5|1855.5|1852.5|1849.5|216
1657266300000|2022-07-08 07:45:00|1853.4|1850.4|1851.5|1848.5|1853.5|1850.5|1850.5|1847.5|226
1657266600000|2022-07-08 07:50:00|1852.4|1849.4|1849.7|1846.7|1852.4|1849.4|1848.5|1845.5|160
1657266900000|2022-07-08 07:55:00|1849.6|1846.6|1852.5|1849.5|1852.5|1849.5|1849.6|1846.6|64
1657267200000|2022-07-08 08:00:00|1852.6|1849.6|1860.4|1857.4|1860.4|1857.4|1852.6|1849.6|250
1657267500000|2022-07-08 08:05:00|1859.4|1856.4|1860.9|1857.9|1861.9|1858.9|1859.4|1856.4|320
1657267800000|2022-07-08 08:10:00|1860.5|1857.5|1861.9|1858.9|1863.4|1860.4|1860.5|1857.5|237
1657268100000|2022-07-08 08:15:00|1862.4|1859.4|1861.9|1858.9|1862.4|1859.4|1860.4|1857.4|88
1657268400000|2022-07-08 08:20:00|1861.5|1858.5|1861.4|1858.4|1862.4|1859.4|1860.4|1857.4|47
1657268700000|2022-07-08 08:25:00|1861.5|1858.5|1861.4|1858.4|1862.5|1859.5|1860.4|1857.4|85
1657269000000|2022-07-08 08:30:00|1861.5|1858.5|1860.5|1857.5|1861.5|1858.5|1860.4|1857.4|84
1657269300000|2022-07-08 08:35:00|1860.4|1857.4|1860.4|1857.4|1860.4|1857.4|1859.4|1856.4|34
1657269600000|2022-07-08 08:40:00|1859.9|1856.9|1859.9|1856.9|1860.4|1857.4|1858.4|1855.4|204
1657269900000|2022-07-08 08:45:00|1860.4|1857.4|1860.4|1857.4|1861.9|1858.9|1860.4|1857.4|121
1657270200000|2022-07-08 08:50:00|1859.4|1856.4|1858.4|1855.4|1859.5|1856.5|1858.4|1855.4|44
1657270500000|2022-07-08 08:55:00|1858.5|1855.5|1859.4|1856.4|1859.9|1856.9|1858.5|1855.5|70
1657270800000|2022-07-08 09:00:00|1859.5|1856.5|1861.4|1858.4|1861.5|1858.5|1859.4|1856.4|119
1657271100000|2022-07-08 09:05:00|1860.4|1857.4|1861.4|1858.4|1861.4|1858.4|1860.4|1857.4|69
1657271400000|2022-07-08 09:10:00|1862.4|1859.4|1863.4|1860.4|1863.4|1860.4|1862.4|1859.4|63
1657271700000|2022-07-08 09:15:00|1862.4|1859.4|1865.4|1862.4|1866.4|1863.4|1862.4|1859.4|247
1657272000000|2022-07-08 09:20:00|1864.4|1861.4|1865.5|1862.5|1865.5|1862.5|1864.4|1861.4|273
1657272300000|2022-07-08 09:25:00|1865.4|1862.4|1863.5|1860.5|1865.4|1862.4|1863.4|1860.4|121
1657272600000|2022-07-08 09:30:00|1863.4|1860.4|1862.4|1859.4|1863.4|1860.4|1861.4|1858.4|31
1657272900000|2022-07-08 09:35:00|1862.5|1859.5|1869.4|1866.4|1870.4|1867.4|1862.5|1859.5|280
1657273200000|2022-07-08 09:40:00|1869.3|1866.3|1873.3|1870.3|1873.4|1870.4|1868.4|1865.4|773
1657273500000|2022-07-08 09:45:00|1874.2|1871.2|1879.3|1876.3|1883.2|1880.2|1873.4|1870.4|1412
1657273800000|2022-07-08 09:50:00|1879.2|1876.2|1878.4|1875.4|1879.4|1876.4|1877.4|1874.4|352
1657274100000|2022-07-08 09:55:00|1880.4|1877.4|1886.3|1883.3|1888.3|1885.3|1880.4|1877.4|1714
1657274400000|2022-07-08 10:00:00|1885.3|1882.3|1880.3|1877.3|1885.3|1882.3|1879.8|1876.8|274
1657274700000|2022-07-08 10:05:00|1880.4|1877.4|1881.8|1878.8|1882.8|1879.8|1880.4|1877.4|106
1657275000000|2022-07-08 10:10:00|1881.4|1878.4|1882.3|1879.3|1883.3|1880.3|1880.4|1877.4|161
1657275300000|2022-07-08 10:15:00|1882.4|1879.4|1879.3|1876.3|1883.3|1880.3|1879.3|1876.3|250
1657275600000|2022-07-08 10:20:00|1879.4|1876.4|1879.3|1876.3|1881.3|1878.3|1878.3|1875.3|228
1657275900000|2022-07-08 10:25:00|1880.2|1877.2|1880.4|1877.4|1881.4|1878.4|1877.8|1874.8|237
1657276200000|2022-07-08 10:30:00|1880.3|1877.3|1879.3|1876.3|1880.3|1877.3|1878.4|1875.4|137
1657276500000|2022-07-08 10:35:00|1878.4|1875.4|1877.3|1874.3|1879.4|1876.4|1876.4|1873.4|226
1657276800000|2022-07-08 10:40:00|1878.3|1875.3|1884.4|1881.4|1885.4|1882.4|1878.3|1875.3|365
1657277100000|2022-07-08 10:45:00|1884.3|1881.3|1882.3|1879.3|1885.3|1882.3|1881.3|1878.3|484
1657277400000|2022-07-08 10:50:00|1881.8|1878.8|1881.4|1878.4|1882.8|1879.8|1881.3|1878.3|140
1657277700000|2022-07-08 10:55:00|1881.3|1878.3|1881.4|1878.4|1882.3|1879.3|1881.3|1878.3|228
1657278000000|2022-07-08 11:00:00|1882.3|1879.3|1882.3|1879.3|1883.3|1880.3|1881.8|1878.8|111
1657278300000|2022-07-08 11:05:00|1882.4|1879.4|1881.3|1878.3|1884.3|1881.3|1881.3|1878.3|487
1657278600000|2022-07-08 11:10:00|1881.4|1878.4|1883.8|1880.8|1884.3|1881.3|1881.4|1878.4|72
1657278900000|2022-07-08 11:15:00|1884.3|1881.3|1881.4|1878.4|1884.3|1881.3|1881.4|1878.4|329
1657279200000|2022-07-08 11:20:00|1882.3|1879.3|1882.3|1879.3|1883.3|1880.3|1881.3|1878.3|627
1657279500000|2022-07-08 11:25:00|1882.4|1879.4|1884.3|1881.3|1884.3|1881.3|1880.4|1877.4|730
1657279800000|2022-07-08 11:30:00|1885.1|1882.1|1886.3|1883.3|1886.3|1883.3|1885.1|1882.1|279
1657280100000|2022-07-08 11:35:00|1885.3|1882.3|1884.3|1881.3|1885.3|1882.3|1884.2|1881.2|107
1657280400000|2022-07-08 11:40:00|1885.1|1882.1|1884.3|1881.3|1885.3|1882.3|1883.4|1880.4|148
1657280700000|2022-07-08 11:45:00|1884.4|1881.4|1886.3|1883.3|1886.3|1883.3|1884.4|1881.4|318
1657281000000|2022-07-08 11:50:00|1885.4|1882.4|1885.3|1882.3|1886.3|1883.3|1884.3|1881.3|69
1657281300000|2022-07-08 11:55:00|1885.4|1882.4|1887.3|1884.3|1887.4|1884.4|1885.4|1882.4|296
1657281600000|2022-07-08 12:00:00|1886.9|1883.9|1887.3|1884.3|1888.3|1885.3|1886.3|1883.3|669
1657281900000|2022-07-08 12:05:00|1885.3|1882.3|1877.4|1874.4|1885.3|1882.3|1877.4|1874.4|606
1657282200000|2022-07-08 12:10:00|1876.5|1873.5|1880.5|1877.5|1881.4|1878.4|1874.4|1871.4|1268
1657282500000|2022-07-08 12:15:00|1880.4|1877.4|1876.5|1873.5|1881.4|1878.4|1876.5|1873.5|1072
1657282800000|2022-07-08 12:20:00|1875.4|1872.4|1874.5|1871.5|1876.4|1873.4|1873.4|1870.4|553
1657283100000|2022-07-08 12:25:00|1874.4|1871.4|1871.5|1868.5|1874.5|1871.5|1869.5|1866.5|714
1657283400000|2022-07-08 12:30:00|1872|1869|1877.3|1874.3|1877.3|1874.3|1871.5|1868.5|534
1657283700000|2022-07-08 12:35:00|1877.4|1874.4|1880.2|1877.2|1880.2|1877.2|1875.4|1872.4|816
1657284000000|2022-07-08 12:40:00|1880.3|1877.3|1882.1|1879.1|1882.1|1879.1|1879.2|1876.2|940
1657284300000|2022-07-08 12:45:00|1882.2|1879.2|1882.1|1879.1|1883.2|1880.2|1881.1|1878.1|695
1657284600000|2022-07-08 12:50:00|1883|1880|1889|1886|1889.1|1886.1|1883|1880|413
1657284900000|2022-07-08 12:55:00|1889.1|1886.1|1894.9|1891.9|1894.9|1891.9|1889.1|1886.1|1895
1657285200000|2022-07-08 13:00:00|1895.8|1892.8|1893|1890|1895.9|1892.9|1892.9|1889.9|1080
1657285500000|2022-07-08 13:05:00|1893.9|1890.9|1895|1892|1895|1892|1892.9|1889.9|545
1657285800000|2022-07-08 13:10:00|1895.9|1892.9|1896|1893|1897|1894|1895.9|1892.9|854
1657286100000|2022-07-08 13:15:00|1896.9|1893.9|1897|1894|1897|1894|1896|1893|547
1657286400000|2022-07-08 13:20:00|1898|1895|1899.9|1896.9|1899.9|1896.9|1898|1895|565
1657286700000|2022-07-08 13:25:00|1900|1897|1901|1898|1901|1898|1900|1897|1025
1657287000000|2022-07-08 13:30:00|1901.9|1898.9|1902|1899|1902.9|1899.9|1900|1897|1928
1657287300000|2022-07-08 13:35:00|1901.9|1898.9|1899.1|1896.1|1902.8|1899.8|1896.1|1893.1|1733
1657287600000|2022-07-08 13:40:00|1899|1896|1894|1891|1899|1896|1894|1891|866
1657287900000|2022-07-08 13:45:00|1894.1|1891.1|1893|1890|1897|1894|1893|1890|853
1657288200000|2022-07-08 13:50:00|1893.1|1890.1|1893.1|1890.1|1894|1891|1890|1887|1166
1657288500000|2022-07-08 13:55:00|1893.5|1890.5|1892|1889|1894|1891|1890.1|1887.1|419
1657288800000|2022-07-08 14:00:00|1892.1|1889.1|1892.1|1889.1|1893.1|1890.1|1890.1|1887.1|498
1657289100000|2022-07-08 14:05:00|1892|1889|1892.1|1889.1|1892.1|1889.1|1890.1|1887.1|302
1657289400000|2022-07-08 14:10:00|1892|1889|1896|1893|1896.1|1893.1|1892|1889|232
1657289700000|2022-07-08 14:15:00|1896.1|1893.1|1896|1893|1897|1894|1895.1|1892.1|316
1657290000000|2022-07-08 14:20:00|1896.1|1893.1|1898|1895|1899|1896|1896.1|1893.1|402
1657290300000|2022-07-08 14:25:00|1898.9|1895.9|1900|1897|1901|1898|1898.9|1895.9|585
1657290600000|2022-07-08 14:30:00|1900.5|1897.5|1902.1|1899.1|1903|1900|1900|1897|1018
1657290900000|2022-07-08 14:35:00|1901.1|1898.1|1903.6|1900.6|1904|1901|1901.1|1898.1|575
1657291200000|2022-07-08 14:40:00|1904|1901|1902.1|1899.1|1905|1902|1902.1|1899.1|716
1657291500000|2022-07-08 14:45:00|1903|1900|1907|1904|1907|1904|1903|1900|958
1657291800000|2022-07-08 14:50:00|1906.9|1903.9|1907|1904|1907|1904|1905|1902|468
1657292100000|2022-07-08 14:55:00|1906.1|1903.1|1907|1904|1907|1904|1906|1903|239
1657292400000|2022-07-08 15:00:00|1907.1|1904.1|1908.1|1905.1|1909|1906|1907|1904|629
1657292700000|2022-07-08 15:05:00|1908|1905|1910|1907|1910|1907|1907|1904|227
1657293000000|2022-07-08 15:10:00|1910.1|1907.1|1912|1909|1912|1909|1910|1907|225
1657293300000|2022-07-08 15:15:00|1911.1|1908.1|1911.1|1908.1|1912|1909|1910.1|1907.1|925
1657293600000|2022-07-08 15:20:00|1912|1909|1911.1|1908.1|1912.1|1909.1|1910.1|1907.1|941
1657293900000|2022-07-08 15:25:00|1911.3|1908.3|1916.1|1913.1|1916.1|1913.1|1911.1|1908.1|569
1657294200000|2022-07-08 15:30:00|1916|1913|1914.1|1911.1|1916.1|1913.1|1914.1|1911.1|730
1657294500000|2022-07-08 15:35:00|1915.1|1912.1|1910.2|1907.2|1916.1|1913.1|1910.2|1907.2|901
1657294800000|2022-07-08 15:40:00|1910.3|1907.3|1910.1|1907.1|1912.1|1909.1|1909.3|1906.3|553
1657295100000|2022-07-08 15:45:00|1910.2|1907.2|1903.8|1900.8|1910.2|1907.2|1903.8|1900.8|835
1657295400000|2022-07-08 15:50:00|1904.3|1901.3|1904.3|1901.3|1907.3|1904.3|1904.3|1901.3|353
1657295700000|2022-07-08 15:55:00|1903.3|1900.3|1903.3|1900.3|1904.3|1901.3|1900.3|1897.3|810
1657296000000|2022-07-08 16:00:00|1902.3|1899.3|1903.4|1900.4|1903.5|1900.5|1901.3|1898.3|1249
1657296300000|2022-07-08 16:05:00|1902.5|1899.5|1903.5|1900.5|1904.4|1901.4|1901.5|1898.5|321
1657296600000|2022-07-08 16:10:00|1904|1901|1903.5|1900.5|1904.4|1901.4|1903.5|1900.5|187
1657296900000|2022-07-08 16:15:00|1902.5|1899.5|1901.5|1898.5|1903.5|1900.5|1900.5|1897.5|260
1657297200000|2022-07-08 16:20:00|1902.4|1899.4|1902.4|1899.4|1902.4|1899.4|1900.5|1897.5|363
1657297500000|2022-07-08 16:25:00|1902.5|1899.5|1901.5|1898.5|1902.5|1899.5|1901.4|1898.4|335
1657297800000|2022-07-08 16:30:00|1902.4|1899.4|1904.5|1901.5|1904.5|1901.5|1902.4|1899.4|448
1657298100000|2022-07-08 16:35:00|1905.5|1902.5|1902.5|1899.5|1909.4|1906.4|1901.7|1898.7|1010
1657298400000|2022-07-08 16:40:00|1902.6|1899.6|1901.5|1898.5|1904.5|1901.5|1901.5|1898.5|567
1657298700000|2022-07-08 16:45:00|1901.7|1898.7|1899.7|1896.7|1902.7|1899.7|1899.7|1896.7|483
1657299000000|2022-07-08 16:50:00|1898.7|1895.7|1907.6|1904.6|1907.6|1904.6|1898.7|1895.7|3832
1657299300000|2022-07-08 16:55:00|1907.7|1904.7|1908|1905|1909.5|1906.5|1907.2|1904.2|982
1657524600000|2022-07-11 07:30:00|1912.7|1909.7|1914.7|1911.7|1914.8|1911.8|1912.6|1909.6|431
1657524900000|2022-07-11 07:35:00|1913.8|1910.8|1912.7|1909.7|1913.8|1910.8|1912.7|1909.7|148
1657525200000|2022-07-11 07:40:00|1912.2|1909.2|1909.7|1906.7|1912.7|1909.7|1907.7|1904.7|271
1657525500000|2022-07-11 07:45:00|1908.9|1905.9|1907.8|1904.8|1908.9|1905.9|1907.7|1904.7|82
1657525800000|2022-07-11 07:50:00|1908.2|1905.2|1906.9|1903.9|1908.8|1905.8|1906.8|1903.8|104
1657526100000|2022-07-11 07:55:00|1906.8|1903.8|1902.8|1899.8|1906.9|1903.9|1902.8|1899.8|179
1657526400000|2022-07-11 08:00:00|1902.7|1899.7|1897|1894|1902.7|1899.7|1896.9|1893.9|119
1657526700000|2022-07-11 08:05:00|1896.9|1893.9|1897|1894|1897.9|1894.9|1895|1892|317
1657527000000|2022-07-11 08:10:00|1897.5|1894.5|1898|1895|1899.5|1896.5|1897|1894|97
1657527300000|2022-07-11 08:15:00|1897.1|1894.1|1895.5|1892.5|1897.5|1894.5|1895|1892|91
1657527600000|2022-07-11 08:20:00|1895|1892|1895.1|1892.1|1897.1|1894.1|1893.2|1890.2|155
1657527900000|2022-07-11 08:25:00|1895|1892|1897.5|1894.5|1897.5|1894.5|1893.6|1890.6|132
1657528200000|2022-07-11 08:30:00|1898|1895|1899|1896|1899.5|1896.5|1897.5|1894.5|88
1657528500000|2022-07-11 08:35:00|1898.5|1895.5|1902.1|1899.1|1902.5|1899.5|1898.5|1895.5|105
1657528800000|2022-07-11 08:40:00|1902|1899|1900|1897|1902|1899|1900|1897|59
1657529100000|2022-07-11 08:45:00|1899.6|1896.6|1901|1898|1901.5|1898.5|1899.1|1896.1|65
1657529400000|2022-07-11 08:50:00|1901.1|1898.1|1902|1899|1903.6|1900.6|1901.1|1898.1|65
1657529700000|2022-07-11 08:55:00|1901.1|1898.1|1902|1899|1903.6|1900.6|1901.1|1898.1|98
1657530000000|2022-07-11 09:00:00|1902.1|1899.1|1905.1|1902.1|1905.5|1902.5|1901.6|1898.6|204
1657530300000|2022-07-11 09:05:00|1905|1902|1906|1903|1906|1903|1905|1902|60
1657530600000|2022-07-11 09:10:00|1907|1904|1907|1904|1907.1|1904.1|1907|1904|145
1657530900000|2022-07-11 09:15:00|1907.1|1904.1|1906|1903|1907.1|1904.1|1905.1|1902.1|138
1657531200000|2022-07-11 09:20:00|1907|1904|1906|1903|1907|1904|1906|1903|81
1657531500000|2022-07-11 09:25:00|1906.5|1903.5|1905|1902|1907|1904|1905|1902|83
1657531800000|2022-07-11 09:30:00|1904|1901|1904|1901|1905|1902|1904|1901|92
1657532100000|2022-07-11 09:35:00|1904.1|1901.1|1904|1901|1905|1902|1904|1901|53
1657532400000|2022-07-11 09:40:00|1904.1|1901.1|1902.5|1899.5|1904.2|1901.2|1901.1|1898.1|102
1657532700000|2022-07-11 09:45:00|1902.9|1899.9|1903|1900|1903|1900|1902|1899|29
1657533000000|2022-07-11 09:50:00|1902.1|1899.1|1902|1899|1903|1900|1901|1898|91
1657533300000|2022-07-11 09:55:00|1901.2|1898.2|1901.1|1898.1|1902|1899|1901.1|1898.1|27
1657533600000|2022-07-11 10:00:00|1901|1898|1898.2|1895.2|1901|1898|1898.2|1895.2|183
1657533900000|2022-07-11 10:05:00|1897.2|1894.2|1896.2|1893.2|1898.2|1895.2|1896.2|1893.2|115
1657534200000|2022-07-11 10:10:00|1896.1|1893.1|1897.2|1894.2|1898.2|1895.2|1895.2|1892.2|201
1657534500000|2022-07-11 10:15:00|1897.1|1894.1|1896.2|1893.2|1897.2|1894.2|1895.2|1892.2|147
1657534800000|2022-07-11 10:20:00|1895.7|1892.7|1898.1|1895.1|1899.2|1896.2|1895.6|1892.6|240
1657535100000|2022-07-11 10:25:00|1897.2|1894.2|1898.2|1895.2|1899.2|1896.2|1897.2|1894.2|53
1657535400000|2022-07-11 10:30:00|1898.1|1895.1|1898.1|1895.1|1899.1|1896.1|1897.2|1894.2|22
1657535700000|2022-07-11 10:35:00|1898.2|1895.2|1899.1|1896.1|1899.2|1896.2|1898.2|1895.2|29
1657536000000|2022-07-11 10:40:00|1898.1|1895.1|1899.2|1896.2|1899.2|1896.2|1898.1|1895.1|65
1657536300000|2022-07-11 10:45:00|1901.2|1898.2|1902.2|1899.2|1902.2|1899.2|1901.2|1898.2|67
1657536600000|2022-07-11 10:50:00|1901.2|1898.2|1903.2|1900.2|1904.6|1901.6|1900.2|1897.2|196
1657536900000|2022-07-11 10:55:00|1903.1|1900.1|1903.2|1900.2|1903.6|1900.6|1901.2|1898.2|65
1657537200000|2022-07-11 11:00:00|1902.2|1899.2|1902.2|1899.2|1904.1|1901.1|1902.2|1899.2|90
1657537500000|2022-07-11 11:05:00|1902.1|1899.1|1902.2|1899.2|1902.2|1899.2|1901.1|1898.1|77
1657537800000|2022-07-11 11:10:00|1902.1|1899.1|1902.1|1899.1|1902.2|1899.2|1902.1|1899.1|10
1657538100000|2022-07-11 11:15:00|1902.2|1899.2|1902.2|1899.2|1902.2|1899.2|1900.1|1897.1|85
1657538400000|2022-07-11 11:20:00|1902.1|1899.1|1902.1|1899.1|1902.2|1899.2|1901.2|1898.2|60
1657538700000|2022-07-11 11:25:00|1901.2|1898.2|1901.1|1898.1|1902.1|1899.1|1901.1|1898.1|56
1657539000000|2022-07-11 11:30:00|1901.2|1898.2|1900.2|1897.2|1902.2|1899.2|1899.2|1896.2|71
1657539300000|2022-07-11 11:35:00|1901.1|1898.1|1900.1|1897.1|1901.1|1898.1|1900.1|1897.1|20
1657539600000|2022-07-11 11:40:00|1900.6|1897.6|1900.1|1897.1|1902.2|1899.2|1899.2|1896.2|115
1657539900000|2022-07-11 11:45:00|1899.6|1896.6|1900.1|1897.1|1901.6|1898.6|1899.2|1896.2|63
1657540200000|2022-07-11 11:50:00|1900.2|1897.2|1899.2|1896.2|1901.1|1898.1|1899.2|1896.2|76
1657540500000|2022-07-11 11:55:00|1899.1|1896.1|1902.2|1899.2|1902.2|1899.2|1898.2|1895.2|384
1657540800000|2022-07-11 12:00:00|1902.1|1899.1|1893.4|1890.4|1903.1|1900.1|1891.3|1888.3|937
1657541100000|2022-07-11 12:05:00|1893.2|1890.2|1895.2|1892.2|1895.2|1892.2|1892.4|1889.4|208
1657541400000|2022-07-11 12:10:00|1895.3|1892.3|1900.2|1897.2|1902.2|1899.2|1895.3|1892.3|342
1657541700000|2022-07-11 12:15:00|1900.1|1897.1|1898.2|1895.2|1903.1|1900.1|1896.2|1893.2|333
1657542000000|2022-07-11 12:20:00|1898.1|1895.1|1901.1|1898.1|1901.1|1898.1|1897.2|1894.2|350
1657542300000|2022-07-11 12:25:00|1901.2|1898.2|1902.1|1899.1|1902.6|1899.6|1901.1|1898.1|378
1657542600000|2022-07-11 12:30:00|1903.1|1900.1|1901.1|1898.1|1904.2|1901.2|1899.2|1896.2|360
1657542900000|2022-07-11 12:35:00|1900.2|1897.2|1899.1|1896.1|1901.1|1898.1|1897.1|1894.1|398
1657543200000|2022-07-11 12:40:00|1899.2|1896.2|1897.1|1894.1|1899.2|1896.2|1894.2|1891.2|442
1657543500000|2022-07-11 12:45:00|1896.6|1893.6|1901.1|1898.1|1901.1|1898.1|1895.2|1892.2|293
1657543800000|2022-07-11 12:50:00|1901.2|1898.2|1900.1|1897.1|1904.1|1901.1|1899.1|1896.1|503
1657544100000|2022-07-11 12:55:00|1899.1|1896.1|1900.1|1897.1|1900.2|1897.2|1899.1|1896.1|202
1657544400000|2022-07-11 13:00:00|1901.1|1898.1|1903.1|1900.1|1904.1|1901.1|1900.1|1897.1|585
1657544700000|2022-07-11 13:05:00|1903.2|1900.2|1906.9|1903.9|1906.9|1903.9|1903.2|1900.2|453
1657545000000|2022-07-11 13:10:00|1906.5|1903.5|1905.1|1902.1|1906.9|1903.9|1905.1|1902.1|531
1657545300000|2022-07-11 13:15:00|1904.1|1901.1|1908.1|1905.1|1908.1|1905.1|1904.1|1901.1|329
1657545600000|2022-07-11 13:20:00|1909.9|1906.9|1907|1904|1910.5|1907.5|1907|1904|561
1657545900000|2022-07-11 13:25:00|1906.9|1903.9|1907.8|1904.8|1909|1906|1906.1|1903.1|284
1657546200000|2022-07-11 13:30:00|1908.1|1905.1|1910.9|1907.9|1911.9|1908.9|1907.9|1904.9|347
1657546500000|2022-07-11 13:35:00|1911.8|1908.8|1908.1|1905.1|1912.5|1909.5|1906.1|1903.1|625
1657546800000|2022-07-11 13:40:00|1907.9|1904.9|1901.4|1898.4|1907.9|1904.9|1901.3|1898.3|1117
1657547100000|2022-07-11 13:45:00|1902.2|1899.2|1902.4|1899.4|1906.2|1903.2|1900.4|1897.4|485
1657547400000|2022-07-11 13:50:00|1903.2|1900.2|1900.5|1897.5|1904.3|1901.3|1900.4|1897.4|673
1657547700000|2022-07-11 13:55:00|1901|1898|1906.4|1903.4|1906.5|1903.5|1901|1898|368
1657548000000|2022-07-11 14:00:00|1906|1903|1907.5|1904.5|1907.5|1904.5|1905.5|1902.5|304
1657548300000|2022-07-11 14:05:00|1908.5|1905.5|1901.5|1898.5|1908.5|1905.5|1901.5|1898.5|583
1657548600000|2022-07-11 14:10:00|1902.5|1899.5|1899.6|1896.6|1902.5|1899.5|1899.5|1896.5|146
1657548900000|2022-07-11 14:15:00|1900.6|1897.6|1899.6|1896.6|1902.6|1899.6|1897.7|1894.7|484
1657549200000|2022-07-11 14:20:00|1900.6|1897.6|1898.6|1895.6|1901.6|1898.6|1896.7|1893.7|509
1657549500000|2022-07-11 14:25:00|1897.7|1894.7|1897.7|1894.7|1898.7|1895.7|1896.7|1893.7|296
1657549800000|2022-07-11 14:30:00|1898.6|1895.6|1898.7|1895.7|1898.8|1895.8|1896.7|1893.7|632
1657550100000|2022-07-11 14:35:00|1898.8|1895.8|1897.7|1894.7|1898.8|1895.8|1893.7|1890.7|719
1657550400000|2022-07-11 14:40:00|1898.6|1895.6|1894.7|1891.7|1898.7|1895.7|1889.9|1886.9|1585
1657550700000|2022-07-11 14:45:00|1894.8|1891.8|1895.8|1892.8|1895.8|1892.8|1893.8|1890.8|284
1657551000000|2022-07-11 14:50:00|1893.9|1890.9|1895.7|1892.7|1896.7|1893.7|1893.7|1890.7|311
1657551300000|2022-07-11 14:55:00|1895.8|1892.8|1894.6|1891.6|1895.8|1892.8|1891.9|1888.9|458
1657551600000|2022-07-11 15:00:00|1895.4|1892.4|1896.6|1893.6|1897.6|1894.6|1894.6|1891.6|560
1657551900000|2022-07-11 15:05:00|1896.5|1893.5|1897.6|1894.6|1897.6|1894.6|1895.6|1892.6|371
1657552200000|2022-07-11 15:10:00|1898.6|1895.6|1895.1|1892.1|1898.6|1895.6|1893.7|1890.7|380
1657552500000|2022-07-11 15:15:00|1894.7|1891.7|1895.7|1892.7|1896.6|1893.6|1891.7|1888.7|299
1657552800000|2022-07-11 15:20:00|1895.6|1892.6|1895.6|1892.6|1897.1|1894.1|1894.6|1891.6|313
1657553100000|2022-07-11 15:25:00|1895.7|1892.7|1897.6|1894.6|1898.7|1895.7|1895.6|1892.6|504
1657553400000|2022-07-11 15:30:00|1898.1|1895.1|1899.7|1896.7|1899.7|1896.7|1896.6|1893.6|436
1657553700000|2022-07-11 15:35:00|1898.7|1895.7|1898.6|1895.6|1898.7|1895.7|1896.9|1893.9|315
1657554000000|2022-07-11 15:40:00|1897.8|1894.8|1894.8|1891.8|1897.8|1894.8|1893.8|1890.8|183
1657554300000|2022-07-11 15:45:00|1894.9|1891.9|1895.7|1892.7|1896.7|1893.7|1894.9|1891.9|183
1657554600000|2022-07-11 15:50:00|1896.6|1893.6|1899.7|1896.7|1899.7|1896.7|1896.6|1893.6|156
1657554900000|2022-07-11 15:55:00|1898.9|1895.9|1899.7|1896.7|1899.7|1896.7|1898.7|1895.7|180
1657555200000|2022-07-11 16:00:00|1898.8|1895.8|1898.7|1895.7|1899.7|1896.7|1898.7|1895.7|263
1657555500000|2022-07-11 16:05:00|1898.6|1895.6|1899.7|1896.7|1899.7|1896.7|1898.6|1895.6|108
1657555800000|2022-07-11 16:10:00|1898.7|1895.7|1894.7|1891.7|1898.7|1895.7|1894.3|1891.3|349
1657556100000|2022-07-11 16:15:00|1894.8|1891.8|1895.7|1892.7|1896.7|1893.7|1894.7|1891.7|223
1657556400000|2022-07-11 16:20:00|1896.6|1893.6|1896.6|1893.6|1896.7|1893.7|1895.1|1892.1|377
1657556700000|2022-07-11 16:25:00|1895.7|1892.7|1894.7|1891.7|1898.6|1895.6|1894.6|1891.6|205
1657557000000|2022-07-11 16:30:00|1895.6|1892.6|1897.7|1894.7|1898.6|1895.6|1893.7|1890.7|281
1657557300000|2022-07-11 16:35:00|1898.6|1895.6|1892.7|1889.7|1898.6|1895.6|1892.7|1889.7|253
1657557600000|2022-07-11 16:40:00|1892.9|1889.9|1893.6|1890.6|1894.1|1891.1|1892.7|1889.7|442
1657557900000|2022-07-11 16:45:00|1893.7|1890.7|1893.7|1890.7|1894.7|1891.7|1892.1|1889.1|278
1657558200000|2022-07-11 16:50:00|1892.7|1889.7|1892|1889|1893.7|1890.7|1888.7|1885.7|4130
1657558500000|2022-07-11 16:55:00|1892.1|1889.1|1893.2|1890.2|1896.7|1893.7|1892.1|1889.1|1428
1657611000000|2022-07-12 07:30:00|1886|1883|1886|1883|1889.1|1886.1|1884|1881|252
1657611300000|2022-07-12 07:35:00|1886.1|1883.1|1889.1|1886.1|1889.2|1886.2|1886.1|1883.1|147
1657611600000|2022-07-12 07:40:00|1888|1885|1891.2|1888.2|1891.2|1888.2|1888|1885|349
1657611900000|2022-07-12 07:45:00|1892.2|1889.2|1888.2|1885.2|1894.1|1891.1|1888.1|1885.1|476
1657612200000|2022-07-12 07:50:00|1888.1|1885.1|1886.2|1883.2|1888.2|1885.2|1885.6|1882.6|75
1657612500000|2022-07-12 07:55:00|1886.1|1883.1|1886.1|1883.1|1886.9|1883.9|1883.2|1880.2|137
1657612800000|2022-07-12 08:00:00|1886|1883|1886.1|1883.1|1887.2|1884.2|1885|1882|94
1657613100000|2022-07-12 08:05:00|1886|1883|1881.1|1878.1|1886|1883|1881.1|1878.1|255
1657613400000|2022-07-12 08:10:00|1881.5|1878.5|1880|1877|1882.2|1879.2|1879.6|1876.6|141
1657613700000|2022-07-12 08:15:00|1880.1|1877.1|1879.2|1876.2|1881.1|1878.1|1879|1876|171
1657614000000|2022-07-12 08:20:00|1879.1|1876.1|1876.1|1873.1|1879.1|1876.1|1875.2|1872.2|574
1657614300000|2022-07-12 08:25:00|1876|1873|1877.6|1874.6|1877.6|1874.6|1876|1873|75
1657614600000|2022-07-12 08:30:00|1878|1875|1878.1|1875.1|1878.2|1875.2|1877.2|1874.2|112
1657614900000|2022-07-12 08:35:00|1877.3|1874.3|1883.9|1880.9|1883.9|1880.9|1877.2|1874.2|395
1657615200000|2022-07-12 08:40:00|1884.8|1881.8|1883.9|1880.9|1886.9|1883.9|1883.9|1880.9|247
1657615500000|2022-07-12 08:45:00|1884.7|1881.7|1884.8|1881.8|1885.7|1882.7|1882.9|1879.9|103
1657615800000|2022-07-12 08:50:00|1884.9|1881.9|1884.9|1881.9|1885.8|1882.8|1884.8|1881.8|58
1657616100000|2022-07-12 08:55:00|1884.8|1881.8|1884.9|1881.9|1884.9|1881.9|1883.9|1880.9|38
1657616400000|2022-07-12 09:00:00|1883.9|1880.9|1882.9|1879.9|1884.4|1881.4|1882.9|1879.9|122
1657616700000|2022-07-12 09:05:00|1881.9|1878.9|1883.9|1880.9|1883.9|1880.9|1881.9|1878.9|313
1657617000000|2022-07-12 09:10:00|1883.4|1880.4|1885.3|1882.3|1885.8|1882.8|1882.9|1879.9|121
1657617300000|2022-07-12 09:15:00|1884.9|1881.9|1883.9|1880.9|1885.9|1882.9|1882.9|1879.9|75
1657617600000|2022-07-12 09:20:00|1883.8|1880.8|1882.9|1879.9|1884.8|1881.8|1882.9|1879.9|45
1657617900000|2022-07-12 09:25:00|1882.8|1879.8|1883.8|1880.8|1883.9|1880.9|1882.8|1879.8|29
1657618200000|2022-07-12 09:30:00|1883.9|1880.9|1886.8|1883.8|1886.8|1883.8|1883.9|1880.9|76
1657618500000|2022-07-12 09:35:00|1887.6|1884.6|1886.7|1883.7|1887.7|1884.7|1885.8|1882.8|68
1657618800000|2022-07-12 09:40:00|1886.3|1883.3|1886.7|1883.7|1886.7|1883.7|1885.8|1882.8|41
1657619100000|2022-07-12 09:45:00|1886.3|1883.3|1885.7|1882.7|1886.3|1883.3|1885.7|1882.7|78
1657619400000|2022-07-12 09:50:00|1885.8|1882.8|1884.8|1881.8|1885.8|1882.8|1883.7|1880.7|57
1657619700000|2022-07-12 09:55:00|1884.7|1881.7|1884.7|1881.7|1885.7|1882.7|1884.7|1881.7|64
1657620000000|2022-07-12 10:00:00|1884.8|1881.8|1884.7|1881.7|1884.8|1881.8|1884.7|1881.7|17
1657620300000|2022-07-12 10:05:00|1883.9|1880.9|1885.7|1882.7|1885.7|1882.7|1883.8|1880.8|73
1657620600000|2022-07-12 10:10:00|1886.5|1883.5|1884.7|1881.7|1886.5|1883.5|1884.7|1881.7|60
1657620900000|2022-07-12 10:15:00|1884.9|1881.9|1884.7|1881.7|1885.7|1882.7|1884.7|1881.7|54
1657621200000|2022-07-12 10:20:00|||||||||11
1657621500000|2022-07-12 10:25:00|1881.9|1878.9|1881.9|1878.9|1881.9|1878.9|1880.8|1877.8|109
1657621800000|2022-07-12 10:30:00|1881.8|1878.8|1882.8|1879.8|1883.8|1880.8|1881.7|1878.7|68
1657622100000|2022-07-12 10:35:00|1882.7|1879.7|1881.8|1878.8|1882.8|1879.8|1881.8|1878.8|39
1657622400000|2022-07-12 10:40:00|1881.7|1878.7|1881.8|1878.8|1881.8|1878.8|1880.8|1877.8|13
1657622700000|2022-07-12 10:45:00|1881.7|1878.7|1882.7|1879.7|1883.7|1880.7|1881.7|1878.7|28
1657623000000|2022-07-12 10:50:00|1883.7|1880.7|1879.9|1876.9|1883.7|1880.7|1877.9|1874.9|314
1657623300000|2022-07-12 10:55:00|1879.7|1876.7|1875.7|1872.7|1879.7|1876.7|1874.8|1871.8|977
1657623600000|2022-07-12 11:00:00|1875.8|1872.8|1872|1869|1876.8|1873.8|1870|1867|524
1657623900000|2022-07-12 11:05:00|1871.9|1868.9|1870|1867|1872.1|1869.1|1870|1867|137
1657624200000|2022-07-12 11:10:00|1869.6|1866.6|1871|1868|1872|1869|1869|1866|341
1657624500000|2022-07-12 11:15:00|1870.9|1867.9|1872|1869|1872.5|1869.5|1870.9|1867.9|49
1657624800000|2022-07-12 11:20:00|1871.9|1868.9|1873.9|1870.9|1873.9|1870.9|1871.5|1868.5|81
1657625100000|2022-07-12 11:25:00|1873.5|1870.5|1873.9|1870.9|1873.9|1870.9|1872|1869|216
1657625400000|2022-07-12 11:30:00|1873|1870|1873|1870|1876.9|1873.9|1873|1870|199
1657625700000|2022-07-12 11:35:00|1872.9|1869.9|1871|1868|1873.5|1870.5|1871|1868|91
1657626000000|2022-07-12 11:40:00|1870.5|1867.5|1871|1868|1871|1868|1870|1867|56
1657626300000|2022-07-12 11:45:00|1871.5|1868.5|1870.9|1867.9|1872|1869|1868|1865|422
1657626600000|2022-07-12 11:50:00|1871|1868|1872|1869|1873|1870|1870|1867|204
1657626900000|2022-07-12 11:55:00|1871|1868|1873|1870|1873|1870|1871|1868|129
1657627200000|2022-07-12 12:00:00|1872.1|1869.1|1874|1871|1874|1871|1871|1868|294
1657627500000|2022-07-12 12:05:00|1873|1870|1873|1870|1874|1871|1872|1869|151
1657627800000|2022-07-12 12:10:00|1872.9|1869.9|1873.9|1870.9|1873.9|1870.9|1869|1866|286
1657628100000|2022-07-12 12:15:00|1873|1870|1872|1869|1873.5|1870.5|1872|1869|84
1657628400000|2022-07-12 12:20:00|1871.5|1868.5|1875|1872|1875|1872|1871|1868|189
1657628700000|2022-07-12 12:25:00|1874|1871|1873|1870|1875|1872|1873|1870|228
1657629000000|2022-07-12 12:30:00|1872.9|1869.9|1873.1|1870.1|1873.9|1870.9|1872.9|1869.9|121
1657629300000|2022-07-12 12:35:00|1873|1870|1874|1871|1875|1872|1872.9|1869.9|108
1657629600000|2022-07-12 12:40:00|1874.1|1871.1|1876.1|1873.1|1876.1|1873.1|1874.1|1871.1|79
1657629900000|2022-07-12 12:45:00|1876|1873|1874.1|1871.1|1876.1|1873.1|1874.1|1871.1|102
1657630200000|2022-07-12 12:50:00|1874|1871|1875.9|1872.9|1876.9|1873.9|1874|1871|178
1657630500000|2022-07-12 12:55:00|1875|1872|1875|1872|1875.9|1872.9|1875|1872|114
1657630800000|2022-07-12 13:00:00|1875.9|1872.9|1870|1867|1875.9|1872.9|1869.9|1866.9|239
1657631100000|2022-07-12 13:05:00|1870.1|1867.1|1869.9|1866.9|1871.1|1868.1|1869.9|1866.9|165
1657631400000|2022-07-12 13:10:00|1868.9|1865.9|1872.9|1869.9|1872.9|1869.9|1867.9|1864.9|174
1657631700000|2022-07-12 13:15:00|1873|1870|1873|1870|1873.9|1870.9|1871.1|1868.1|270
1657632000000|2022-07-12 13:20:00|1873.1|1870.1|1873.9|1870.9|1875|1872|1873.1|1870.1|150
1657632300000|2022-07-12 13:25:00|1873.1|1870.1|1874|1871|1874.9|1871.9|1872.5|1869.5|165
1657632600000|2022-07-12 13:30:00|1874.1|1871.1|1868.2|1865.2|1875.1|1872.1|1868.2|1865.2|1154
1657632900000|2022-07-12 13:35:00|1868.7|1865.7|1870.8|1867.8|1872.3|1869.3|1866.1|1863.1|1108
1657633200000|2022-07-12 13:40:00|1871.2|1868.2|1868.4|1865.4|1872.3|1869.3|1868.3|1865.3|374
1657633500000|2022-07-12 13:45:00|1867.6|1864.6|1866.4|1863.4|1868.4|1865.4|1865.4|1862.4|871
1657633800000|2022-07-12 13:50:00|1866.3|1863.3|1867.4|1864.4|1869.8|1866.8|1865.4|1862.4|494
1657634100000|2022-07-12 13:55:00|1867.3|1864.3|1868.4|1865.4|1869.8|1866.8|1866.9|1863.9|563
1657634400000|2022-07-12 14:00:00|1869.4|1866.4|1872.1|1869.1|1874.1|1871.1|1867.6|1864.6|1638
1657634700000|2022-07-12 14:05:00|1872.2|1869.2|1868.2|1865.2|1873.1|1870.1|1867.2|1864.2|1057
1657635000000|2022-07-12 14:10:00|1867.2|1864.2|1871.1|1868.1|1871.2|1868.2|1867.2|1864.2|447
1657635300000|2022-07-12 14:15:00|1870.2|1867.2|1873.1|1870.1|1873.2|1870.2|1870.2|1867.2|394
1657635600000|2022-07-12 14:20:00|1874.1|1871.1|1867.2|1864.2|1874.1|1871.1|1867.2|1864.2|434
1657635900000|2022-07-12 14:25:00|1868.2|1865.2|1868.2|1865.2|1868.2|1865.2|1866.2|1863.2|266
1657636200000|2022-07-12 14:30:00|1868.7|1865.7|1873.1|1870.1|1873.2|1870.2|1868.7|1865.7|389
1657636500000|2022-07-12 14:35:00|1875.1|1872.1|1870.2|1867.2|1875.1|1872.1|1870.2|1867.2|585
1657636800000|2022-07-12 14:40:00|1869.2|1866.2|1872.1|1869.1|1872.2|1869.2|1868.2|1865.2|262
1657637100000|2022-07-12 14:45:00|1872.2|1869.2|1872.2|1869.2|1873.2|1870.2|1869.7|1866.7|255
1657637400000|2022-07-12 14:50:00|1871.3|1868.3|1872.2|1869.2|1873.2|1870.2|1870.7|1867.7|302
1657637700000|2022-07-12 14:55:00|1872.7|1869.7|1872.2|1869.2|1874.2|1871.2|1872.2|1869.2|123
1657638000000|2022-07-12 15:00:00|1871.2|1868.2|1870.2|1867.2|1872.1|1869.1|1870.2|1867.2|249
1657638300000|2022-07-12 15:05:00|1871.2|1868.2|1871.2|1868.2|1871.2|1868.2|1870.2|1867.2|342
1657638600000|2022-07-12 15:10:00|1871.3|1868.3|1875.2|1872.2|1875.2|1872.2|1871.2|1868.2|311
1657638900000|2022-07-12 15:15:00|1875.1|1872.1|1875.2|1872.2|1876.2|1873.2|1874.1|1871.1|304
1657639200000|2022-07-12 15:20:00|1876.1|1873.1|1882|1879|1882.9|1879.9|1876.1|1873.1|473
1657639500000|2022-07-12 15:25:00|1882.1|1879.1|1882|1879|1882.1|1879.1|1879.1|1876.1|569
1657639800000|2022-07-12 15:30:00|1881.9|1878.9|1881.9|1878.9|1882.9|1879.9|1881.9|1878.9|328
1657640100000|2022-07-12 15:35:00|1882.8|1879.8|1882.9|1879.9|1882.9|1879.9|1881.9|1878.9|146
1657640400000|2022-07-12 15:40:00|1883|1880|1882.1|1879.1|1884|1881|1880|1877|205
1657640700000|2022-07-12 15:45:00|1882.5|1879.5|1881|1878|1882.9|1879.9|1879.1|1876.1|294
1657641000000|2022-07-12 15:50:00|1880.9|1877.9|1880.1|1877.1|1881|1878|1879.9|1876.9|229
1657641300000|2022-07-12 15:55:00|1879.1|1876.1|1880.1|1877.1|1880.9|1877.9|1879.1|1876.1|172
1657641600000|2022-07-12 16:00:00|1880|1877|1880.1|1877.1|1880.1|1877.1|1878.1|1875.1|166
1657641900000|2022-07-12 16:05:00|1879.7|1876.7|1880.1|1877.1|1881.1|1878.1|1879.3|1876.3|148
1657642200000|2022-07-12 16:10:00|1881.1|1878.1|1882.1|1879.1|1882.1|1879.1|1880.1|1877.1|125
1657642500000|2022-07-12 16:15:00|1881.2|1878.2|1875.1|1872.1|1882.1|1879.1|1874.3|1871.3|303
1657642800000|2022-07-12 16:20:00|1875.3|1872.3|1876.3|1873.3|1877.2|1874.2|1874.7|1871.7|236
1657643100000|2022-07-12 16:25:00|1876.2|1873.2|1875.3|1872.3|1876.3|1873.3|1874.3|1871.3|176
1657643400000|2022-07-12 16:30:00|1874.4|1871.4|1875.2|1872.2|1875.2|1872.2|1873.3|1870.3|183
1657643700000|2022-07-12 16:35:00|1875.3|1872.3|1875.7|1872.7|1878.1|1875.1|1873.8|1870.8|271
1657644000000|2022-07-12 16:40:00|1876.1|1873.1|1872.7|1869.7|1878.2|1875.2|1872.7|1869.7|198
1657644300000|2022-07-12 16:45:00|1873.2|1870.2|1871.3|1868.3|1875.3|1872.3|1870.3|1867.3|617
1657644600000|2022-07-12 16:50:00|1870.3|1867.3|1874.4|1871.4|1876.3|1873.3|1870.1|1867.1|2697
1657644900000|2022-07-12 16:55:00|1874.8|1871.8|1877.8|1874.8|1878.3|1875.3|1874.8|1871.8|881
1657697400000|2022-07-13 07:30:00|1875.4|1872.4|1880.3|1877.3|1880.3|1877.3|1874.1|1871.1|569
1657697700000|2022-07-13 07:35:00|1880.4|1877.4|1885|1882|1887.6|1884.6|1880.3|1877.3|469
1657698000000|2022-07-13 07:40:00|1884.1|1881.1|1884|1881|1887.5|1884.5|1882.2|1879.2|179
1657698300000|2022-07-13 07:45:00|1883.2|1880.2|1883|1880|1885.5|1882.5|1882.1|1879.1|130
1657698600000|2022-07-13 07:50:00|1883.1|1880.1|1882|1879|1883.1|1880.1|1882|1879|33
1657698900000|2022-07-13 07:55:00|1882.1|1879.1|1881.1|1878.1|1883.1|1880.1|1881|1878|69
1657699200000|2022-07-13 08:00:00|1881.9|1878.9|1883.1|1880.1|1884.1|1881.1|1881.1|1878.1|87
1657699500000|2022-07-13 08:05:00|1883.2|1880.2|1885|1882|1887.2|1884.2|1883.2|1880.2|256
1657699800000|2022-07-13 08:10:00|1885.6|1882.6|1884.1|1881.1|1885.6|1882.6|1884.1|1881.1|53
1657700100000|2022-07-13 08:15:00|1883.1|1880.1|1884|1881|1885|1882|1883|1880|52
1657700400000|2022-07-13 08:20:00|1884.1|1881.1|1886|1883|1887.6|1884.6|1884.1|1881.1|106
1657700700000|2022-07-13 08:25:00|1886.1|1883.1|1886.1|1883.1|1886.2|1883.2|1886|1883|144
1657701000000|2022-07-13 08:30:00|1886.2|1883.2|1890.1|1887.1|1890.2|1887.2|1886.1|1883.1|437
1657701300000|2022-07-13 08:35:00|1890|1887|1886.2|1883.2|1890|1887|1886|1883|139
1657701600000|2022-07-13 08:40:00|1886.1|1883.1|1885.1|1882.1|1886.2|1883.2|1884.6|1881.6|43
1657701900000|2022-07-13 08:45:00|1885|1882|1883.2|1880.2|1886|1883|1883.1|1880.1|81
1657702200000|2022-07-13 08:50:00|1883.1|1880.1|1885|1882|1885.1|1882.1|1883.1|1880.1|46
1657702500000|2022-07-13 08:55:00|1885.1|1882.1|1885.1|1882.1|1886|1883|1884.6|1881.6|83
1657702800000|2022-07-13 09:00:00|1884.2|1881.2|1886|1883|1886|1883|1884.1|1881.1|53
1657703100000|2022-07-13 09:05:00|1885.1|1882.1|1885|1882|1885.1|1882.1|1884.2|1881.2|102
1657703400000|2022-07-13 09:10:00|1885.1|1882.1|1886.1|1883.1|1886.6|1883.6|1885|1882|61
1657703700000|2022-07-13 09:15:00|1886|1883|1885|1882|1886|1883|1884.2|1881.2|27
1657704000000|2022-07-13 09:20:00|1884.2|1881.2|1882|1879|1885|1882|1882|1879|58
1657704300000|2022-07-13 09:25:00|1882.3|1879.3|1882|1879|1883.1|1880.1|1882|1879|85
1657704600000|2022-07-13 09:30:00|1882.2|1879.2|1883.1|1880.1|1884|1881|1882|1879|47
1657704900000|2022-07-13 09:35:00|1883.5|1880.5|1884|1881|1884.5|1881.5|1883|1880|44
1657705200000|2022-07-13 09:40:00|1883.2|1880.2|1882|1879|1883.2|1880.2|1882|1879|47
1657705500000|2022-07-13 09:45:00|1882.1|1879.1|1881.2|1878.2|1883|1880|1881.2|1878.2|58
1657705800000|2022-07-13 09:50:00|1881.6|1878.6|1881.1|1878.1|1881.6|1878.6|1881.1|1878.1|12
1657706100000|2022-07-13 09:55:00|1880.1|1877.1|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|26
1657706400000|2022-07-13 10:00:00|1881.2|1878.2|1882.2|1879.2|1882.2|1879.2|1881.2|1878.2|25
1657706700000|2022-07-13 10:05:00|1882|1879|1881.2|1878.2|1884|1881|1881.1|1878.1|46
1657707000000|2022-07-13 10:10:00|1881.1|1878.1|1881|1878|1881.1|1878.1|1881|1878|18
1657707300000|2022-07-13 10:15:00|1882|1879|1883|1880|1883.1|1880.1|1882|1879|14
1657707600000|2022-07-13 10:20:00|1882.2|1879.2|1883|1880|1883|1880|1882|1879|34
1657707900000|2022-07-13 10:25:00|1883.1|1880.1|1883.2|1880.2|1883.2|1880.2|1883.1|1880.1|7
1657708200000|2022-07-13 10:30:00|1884.1|1881.1|1885.1|1882.1|1886.1|1883.1|1883.2|1880.2|79
1657708500000|2022-07-13 10:35:00|1884.1|1881.1|1883.2|1880.2|1884.1|1881.1|1883.1|1880.1|51
1657708800000|2022-07-13 10:40:00|1883.1|1880.1|1882.1|1879.1|1883.2|1880.2|1881.1|1878.1|15
1657709100000|2022-07-13 10:45:00|1881.1|1878.1|1881.2|1878.2|1882.1|1879.1|1881.1|1878.1|64
1657709400000|2022-07-13 10:50:00|1881.1|1878.1|1879.1|1876.1|1881.6|1878.6|1879.1|1876.1|89
1657709700000|2022-07-13 10:55:00|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|20
1657710000000|2022-07-13 11:00:00|1880.9|1877.9|1881.1|1878.1|1881.1|1878.1|1880.1|1877.1|43
1657710300000|2022-07-13 11:05:00|1880.1|1877.1|1881.1|1878.1|1882.1|1879.1|1880.1|1877.1|88
1657710600000|2022-07-13 11:10:00|1881.2|1878.2|1883.1|1880.1|1884.1|1881.1|1881.1|1878.1|170
1657710900000|2022-07-13 11:15:00|1883.2|1880.2|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|54
1657711200000|2022-07-13 11:20:00|1883.2|1880.2|1883.1|1880.1|1883.2|1880.2|1883.1|1880.1|20
1657711500000|2022-07-13 11:25:00|1884|1881|1884.1|1881.1|1884.1|1881.1|1883.1|1880.1|387
1657711800000|2022-07-13 11:30:00|1885.1|1882.1|1889.9|1886.9|1889.9|1886.9|1884.1|1881.1|366
1657712100000|2022-07-13 11:35:00|1889|1886|1889.5|1886.5|1889.9|1886.9|1888.9|1885.9|63
1657712400000|2022-07-13 11:40:00|1889.1|1886.1|1888.1|1885.1|1889.9|1886.9|1888.1|1885.1|33
1657712700000|2022-07-13 11:45:00|1888|1885|1889.9|1886.9|1890.9|1887.9|1888|1885|107
1657713000000|2022-07-13 11:50:00|1890.5|1887.5|1889|1886|1890.9|1887.9|1889|1886|129
1657713300000|2022-07-13 11:55:00|1888.9|1885.9|1892|1889|1892|1889|1888.9|1885.9|188
1657713600000|2022-07-13 12:00:00|1891.9|1888.9|1891.7|1888.7|1893.1|1890.1|1888.1|1885.1|350
1657713900000|2022-07-13 12:05:00|1892.7|1889.7|1890.7|1887.7|1893.7|1890.7|1888.9|1885.9|318
1657714200000|2022-07-13 12:10:00|1891.7|1888.7|1897.6|1894.6|1899.5|1896.5|1891.7|1888.7|1178
1657714500000|2022-07-13 12:15:00|1898.5|1895.5|1901.4|1898.4|1901.5|1898.5|1897.5|1894.5|482
1657714800000|2022-07-13 12:20:00|1901.5|1898.5|1899.6|1896.6|1903.5|1900.5|1898.1|1895.1|408
1657715100000|2022-07-13 12:25:00|1899.5|1896.5|1901.4|1898.4|1901.5|1898.5|1899.5|1896.5|260
1657715400000|2022-07-13 12:30:00|1901.5|1898.5|1882.5|1879.5|1901.5|1898.5|1882.4|1879.4|1206
1657715700000|2022-07-13 12:35:00|1882.4|1879.4|1882.9|1879.9|1885.8|1882.8|1881.4|1878.4|898
1657716000000|2022-07-13 12:40:00|1882.7|1879.7|1882.5|1879.5|1882.7|1879.7|1879.8|1876.8|491
1657716300000|2022-07-13 12:45:00|1882.6|1879.6|1887.5|1884.5|1887.5|1884.5|1882.6|1879.6|794
1657716600000|2022-07-13 12:50:00|1887.6|1884.6|1892.4|1889.4|1892.4|1889.4|1887.5|1884.5|351
1657716900000|2022-07-13 12:55:00|1892.8|1889.8|1891.4|1888.4|1893.4|1890.4|1890.5|1887.5|378
1657717200000|2022-07-13 13:00:00|1891.3|1888.3|1901.8|1898.8|1902.3|1899.3|1891.3|1888.3|1232
1657717500000|2022-07-13 13:05:00|1901.3|1898.3|1900.2|1897.2|1902.2|1899.2|1898.3|1895.3|480
1657717800000|2022-07-13 13:10:00|1899.7|1896.7|1902.2|1899.2|1903.2|1900.2|1899.2|1896.2|386
1657718100000|2022-07-13 13:15:00|1901.3|1898.3|1897.3|1894.3|1901.3|1898.3|1895.2|1892.2|454
1657718400000|2022-07-13 13:20:00|1897.4|1894.4|1898.3|1895.3|1898.4|1895.4|1896.3|1893.3|357
1657718700000|2022-07-13 13:25:00|1898.4|1895.4|1897.4|1894.4|1898.4|1895.4|1895.4|1892.4|585
1657719000000|2022-07-13 13:30:00|1898.4|1895.4|1897.4|1894.4|1900.4|1897.4|1896.5|1893.5|533
1657719300000|2022-07-13 13:35:00|1896.4|1893.4|1896.4|1893.4|1897.5|1894.5|1893.4|1890.4|491
1657719600000|2022-07-13 13:40:00|1897.3|1894.3|1902.4|1899.4|1903.4|1900.4|1897.3|1894.3|974
1657719900000|2022-07-13 13:45:00|1902.3|1899.3|1902.4|1899.4|1903.5|1900.5|1898.5|1895.5|854
1657720200000|2022-07-13 13:50:00|1901.5|1898.5|1901.4|1898.4|1902.4|1899.4|1900.5|1897.5|438
1657720500000|2022-07-13 13:55:00|1900.5|1897.5|1900.4|1897.4|1901.4|1898.4|1898.5|1895.5|367
1657720800000|2022-07-13 14:00:00|1899.5|1896.5|1902.4|1899.4|1903.4|1900.4|1899.4|1896.4|501
1657721100000|2022-07-13 14:05:00|1901.4|1898.4|1902.4|1899.4|1902.4|1899.4|1901.4|1898.4|231
1657721400000|2022-07-13 14:10:00|1901.9|1898.9|1901.4|1898.4|1902.4|1899.4|1899.4|1896.4|284
1657721700000|2022-07-13 14:15:00|1901.9|1898.9|1901.4|1898.4|1901.9|1898.9|1898.5|1895.5|222
1657722000000|2022-07-13 14:20:00|1899.5|1896.5|1901.5|1898.5|1902.4|1899.4|1899.4|1896.4|228
1657722300000|2022-07-13 14:25:00|1903.2|1900.2|1904.4|1901.4|1905.5|1902.5|1903.2|1900.2|685
1657722600000|2022-07-13 14:30:00|1903.4|1900.4|1905.4|1902.4|1906.4|1903.4|1900.5|1897.5|849
1657722900000|2022-07-13 14:35:00|1904.4|1901.4|1908.4|1905.4|1908.4|1905.4|1904.4|1901.4|613
1657723200000|2022-07-13 14:40:00|1908.3|1905.3|1906.4|1903.4|1908.4|1905.4|1906.4|1903.4|760
1657723500000|2022-07-13 14:45:00|1906.2|1903.2|1906.4|1903.4|1906.9|1903.9|1904.4|1901.4|319
1657723800000|2022-07-13 14:50:00|1907.2|1904.2|1908.4|1905.4|1908.4|1905.4|1906.4|1903.4|347
1657724100000|2022-07-13 14:55:00|1908.5|1905.5|1910.4|1907.4|1910.4|1907.4|1908.4|1905.4|674
1657724400000|2022-07-13 15:00:00|1911.4|1908.4|1911.4|1908.4|1911.5|1908.5|1910.4|1907.4|593
1657724700000|2022-07-13 15:05:00|1911.5|1908.5|1908.5|1905.5|1911.5|1908.5|1908.4|1905.4|543
1657725000000|2022-07-13 15:10:00|1908.4|1905.4|1908.5|1905.5|1909.4|1906.4|1907.5|1904.5|210
1657725300000|2022-07-13 15:15:00|1908.4|1905.4|1906.4|1903.4|1908.5|1905.5|1906.4|1903.4|245
1657725600000|2022-07-13 15:20:00|1907.4|1904.4|1910.5|1907.5|1910.5|1907.5|1907.4|1904.4|394
1657725900000|2022-07-13 15:25:00|1910.4|1907.4|1912.4|1909.4|1912.4|1909.4|1909.5|1906.5|666
1657726200000|2022-07-13 15:30:00|1911.4|1908.4|1911.4|1908.4|1911.5|1908.5|1910.4|1907.4|255
1657726500000|2022-07-13 15:35:00|1911|1908|1909.4|1906.4|1911.4|1908.4|1908.4|1905.4|392
1657726800000|2022-07-13 15:40:00|1908.5|1905.5|1911.4|1908.4|1911.4|1908.4|1908.5|1905.5|264
1657727100000|2022-07-13 15:45:00|1912.2|1909.2|1913.4|1910.4|1913.4|1910.4|1912.2|1909.2|317
1657727400000|2022-07-13 15:50:00|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|1913.2|1910.2|580
1657727700000|2022-07-13 15:55:00|1913.4|1910.4|1913.5|1910.5|1913.5|1910.5|1913.2|1910.2|298
1657728000000|2022-07-13 16:00:00|1913.4|1910.4|1917.4|1914.4|1917.4|1914.4|1913.4|1910.4|492
1657728300000|2022-07-13 16:05:00|1917.2|1914.2|1922.1|1919.1|1923.2|1920.2|1917.2|1914.2|2777
1657728600000|2022-07-13 16:10:00|1922|1919|1922.2|1919.2|1923.2|1920.2|1922|1919|586
1657728900000|2022-07-13 16:15:00|1922.1|1919.1|1919|1916|1922.2|1919.2|1919|1916|392
1657729200000|2022-07-13 16:20:00|1919.1|1916.1|1919.1|1916.1|1920.1|1917.1|1919|1916|378
1657729500000|2022-07-13 16:25:00|1919|1916|1918|1915|1920|1917|1917|1914|357
1657729800000|2022-07-13 16:30:00|1918.1|1915.1|1919|1916|1920|1917|1917|1914|632
1657730100000|2022-07-13 16:35:00|1919.1|1916.1|1917|1914|1920|1917|1916.2|1913.2|357
1657730400000|2022-07-13 16:40:00|1917.1|1914.1|1918|1915|1918.2|1915.2|1917.1|1914.1|514
1657730700000|2022-07-13 16:45:00|1918.2|1915.2|1918.2|1915.2|1919.1|1916.1|1917.2|1914.2|905
1657731000000|2022-07-13 16:50:00|1917.3|1914.3|1919.4|1916.4|1920.2|1917.2|1915.4|1912.4|2580
1657731300000|2022-07-13 16:55:00|1919.8|1916.8|1917.3|1914.3|1919.8|1916.8|1917.2|1914.2|515
1657783800000|2022-07-14 07:30:00|1917.1|1914.1|1911.7|1908.7|1918.1|1915.1|1910.1|1907.1|376
1657784100000|2022-07-14 07:35:00|1911.2|1908.2|1917.2|1914.2|1918.1|1915.1|1910.2|1907.2|373
1657784400000|2022-07-14 07:40:00|1917.1|1914.1|1912.2|1909.2|1917.1|1914.1|1910.7|1907.7|214
1657784700000|2022-07-14 07:45:00|1912.7|1909.7|1913.2|1910.2|1914.2|1911.2|1910.8|1907.8|145
1657785000000|2022-07-14 07:50:00|1912.2|1909.2|1914.1|1911.1|1914.2|1911.2|1912.1|1909.1|95
1657785300000|2022-07-14 07:55:00|1914.2|1911.2|1915.2|1912.2|1915.2|1912.2|1914.2|1911.2|92
1657785600000|2022-07-14 08:00:00|1915.3|1912.3|1916.1|1913.1|1916.1|1913.1|1915.1|1912.1|119
1657785900000|2022-07-14 08:05:00|1916.2|1913.2|1915.3|1912.3|1916.2|1913.2|1914.1|1911.1|128
1657786200000|2022-07-14 08:10:00|1915.2|1912.2|1915.1|1912.1|1915.7|1912.7|1914.7|1911.7|36
1657786500000|2022-07-14 08:15:00|1914.7|1911.7|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|50
1657786800000|2022-07-14 08:20:00|1914.2|1911.2|1916.1|1913.1|1916.7|1913.7|1914.2|1911.2|149
1657787100000|2022-07-14 08:25:00|1916|1913|1917.1|1914.1|1917.1|1914.1|1915.2|1912.2|37
1657787400000|2022-07-14 08:30:00|1916.3|1913.3|1916.1|1913.1|1918.2|1915.2|1916.1|1913.1|112
1657787700000|2022-07-14 08:35:00|1916.9|1913.9|1917.1|1914.1|1918.2|1915.2|1916.2|1913.2|115
1657788000000|2022-07-14 08:40:00|1916.3|1913.3|1915.1|1912.1|1916.3|1913.3|1915.1|1912.1|103
1657788300000|2022-07-14 08:45:00|1916.1|1913.1|1922|1919|1922.1|1919.1|1916.1|1913.1|329
1657788600000|2022-07-14 08:50:00|1921.6|1918.6|1917.2|1914.2|1921.6|1918.6|1917.2|1914.2|78
1657788900000|2022-07-14 08:55:00|1917.3|1914.3|1915.1|1912.1|1917.3|1914.3|1914.2|1911.2|218
1657789200000|2022-07-14 09:00:00|1915.2|1912.2|1914.3|1911.3|1915.2|1912.2|1913.6|1910.6|261
1657789500000|2022-07-14 09:05:00|1914.2|1911.2|1913.2|1910.2|1914.2|1911.2|1912.2|1909.2|195
1657789800000|2022-07-14 09:10:00|1914.1|1911.1|1915.3|1912.3|1915.3|1912.3|1914.1|1911.1|73
1657790100000|2022-07-14 09:15:00|1915.2|1912.2|1914.3|1911.3|1915.3|1912.3|1914.1|1911.1|129
1657790400000|2022-07-14 09:20:00|1913.3|1910.3|1912.3|1909.3|1913.3|1910.3|1909.6|1906.6|501
1657790700000|2022-07-14 09:25:00|1912.4|1909.4|1913.3|1910.3|1914.3|1911.3|1912.1|1909.1|174
1657791000000|2022-07-14 09:30:00|1913.4|1910.4|1911.3|1908.3|1914.3|1911.3|1911.3|1908.3|76
1657791300000|2022-07-14 09:35:00|1912.4|1909.4|1911.3|1908.3|1913.3|1910.3|1910.3|1907.3|84
1657791600000|2022-07-14 09:40:00|1912.3|1909.3|1913.4|1910.4|1913.5|1910.5|1912.3|1909.3|72
1657791900000|2022-07-14 09:45:00|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|1913.3|1910.3|19
1657792200000|2022-07-14 09:50:00|1914.3|1911.3|1913.3|1910.3|1914.3|1911.3|1913.3|1910.3|129
1657792500000|2022-07-14 09:55:00|||||||||10
1657792800000|2022-07-14 10:00:00|1914.1|1911.1|1914.4|1911.4|1915.4|1912.4|1914.1|1911.1|146
1657793100000|2022-07-14 10:05:00|1914.8|1911.8|1914.3|1911.3|1915.3|1912.3|1914.3|1911.3|51
1657793400000|2022-07-14 10:10:00|1913.5|1910.5|1911.3|1908.3|1913.5|1910.5|1911.3|1908.3|75
1657793700000|2022-07-14 10:15:00|1911.4|1908.4|1910.3|1907.3|1911.4|1908.4|1910.3|1907.3|49
1657794000000|2022-07-14 10:20:00|1910.4|1907.4|1909.8|1906.8|1910.4|1907.4|1909.3|1906.3|133
1657794300000|2022-07-14 10:25:00|1909.9|1906.9|1906.9|1903.9|1910.3|1907.3|1906.4|1903.4|292
1657794600000|2022-07-14 10:30:00|1906.5|1903.5|1908.4|1905.4|1909.3|1906.3|1906.3|1903.3|233
1657794900000|2022-07-14 10:35:00|1908.3|1905.3|1909.4|1906.4|1909.4|1906.4|1907.5|1904.5|76
1657795200000|2022-07-14 10:40:00|1909.3|1906.3|1908.3|1905.3|1909.5|1906.5|1908.3|1905.3|106
1657795500000|2022-07-14 10:45:00|1907.5|1904.5|1907.3|1904.3|1909.3|1906.3|1906.4|1903.4|153
1657795800000|2022-07-14 10:50:00|1906.9|1903.9|1905.5|1902.5|1907.3|1904.3|1905.3|1902.3|261
1657796100000|2022-07-14 10:55:00|1905.3|1902.3|1903.5|1900.5|1906.3|1903.3|1903.5|1900.5|260
1657796400000|2022-07-14 11:00:00|1904.4|1901.4|1905.9|1902.9|1909.4|1906.4|1903.5|1900.5|166
1657796700000|2022-07-14 11:05:00|1905.5|1902.5|1903.5|1900.5|1906.3|1903.3|1903.5|1900.5|267
1657797000000|2022-07-14 11:10:00|1903.4|1900.4|1901.5|1898.5|1904.3|1901.3|1901.5|1898.5|556
1657797300000|2022-07-14 11:15:00|1901.1|1898.1|1901|1898|1902.5|1899.5|1900.5|1897.5|239
1657797600000|2022-07-14 11:20:00|1901.1|1898.1|1903.5|1900.5|1903.5|1900.5|1899.6|1896.6|120
1657797900000|2022-07-14 11:25:00|1902.6|1899.6|1902.5|1899.5|1903.6|1900.6|1902.5|1899.5|79
1657798200000|2022-07-14 11:30:00|1902.6|1899.6|1904.6|1901.6|1906.5|1903.5|1902.6|1899.6|218
1657798500000|2022-07-14 11:35:00|1904.5|1901.5|1905|1902|1905.5|1902.5|1903.6|1900.6|118
1657798800000|2022-07-14 11:40:00|1904.6|1901.6|1902.1|1899.1|1904.6|1901.6|1901.6|1898.6|110
1657799100000|2022-07-14 11:45:00|1902.5|1899.5|1908.4|1905.4|1910.3|1907.3|1901.7|1898.7|392
1657799400000|2022-07-14 11:50:00|1908.5|1905.5|1908.5|1905.5|1909.9|1906.9|1908.5|1905.5|138
1657799700000|2022-07-14 11:55:00|1909.3|1906.3|1910.3|1907.3|1910.3|1907.3|1906.3|1903.3|263
1657800000000|2022-07-14 12:00:00|1910.8|1907.8|1908.5|1905.5|1912.4|1909.4|1907.4|1904.4|537
1657800300000|2022-07-14 12:05:00|1908.9|1905.9|1913.4|1910.4|1913.5|1910.5|1908.9|1905.9|557
1657800600000|2022-07-14 12:10:00|1913.3|1910.3|1907.3|1904.3|1913.3|1910.3|1905.4|1902.4|439
1657800900000|2022-07-14 12:15:00|1906.4|1903.4|1907.4|1904.4|1907.4|1904.4|1905.4|1902.4|231
1657801200000|2022-07-14 12:20:00|1907.3|1904.3|1905.4|1902.4|1907.5|1904.5|1904.4|1901.4|177
1657801500000|2022-07-14 12:25:00|1906.3|1903.3|1907.3|1904.3|1907.4|1904.4|1905.3|1902.3|468
1657801800000|2022-07-14 12:30:00|1906.5|1903.5|1908.4|1905.4|1909.9|1906.9|1906.4|1903.4|330
1657802100000|2022-07-14 12:35:00|1908.5|1905.5|1907.3|1904.3|1911.3|1908.3|1907.3|1904.3|110
1657802400000|2022-07-14 12:40:00|1906.5|1903.5|1905.3|1902.3|1907.3|1904.3|1905.3|1902.3|384
1657802700000|2022-07-14 12:45:00|1904.5|1901.5|1903|1900|1905.5|1902.5|1899.5|1896.5|823
1657803000000|2022-07-14 12:50:00|1902.6|1899.6|1905.6|1902.6|1906.1|1903.1|1902.5|1899.5|315
1657803300000|2022-07-14 12:55:00|1905.5|1902.5|1904.6|1901.6|1906.5|1903.5|1902.7|1899.7|268
1657803600000|2022-07-14 13:00:00|1903.8|1900.8|1904.6|1901.6|1904.6|1901.6|1899.6|1896.6|476
1657803900000|2022-07-14 13:05:00|1904.5|1901.5|1900.4|1897.4|1904.6|1901.6|1899.1|1896.1|512
1657804200000|2022-07-14 13:10:00|1900.6|1897.6|1898.6|1895.6|1900.6|1897.6|1897.5|1894.5|349
1657804500000|2022-07-14 13:15:00|1899.1|1896.1|1894.7|1891.7|1899.6|1896.6|1894.6|1891.6|546
1657804800000|2022-07-14 13:20:00|1894.6|1891.6|1893.5|1890.5|1895.1|1892.1|1889.9|1886.9|739
1657805100000|2022-07-14 13:25:00|1892.7|1889.7|1895.6|1892.6|1896.5|1893.5|1891.5|1888.5|310
1657805400000|2022-07-14 13:30:00|1895.7|1892.7|1894.7|1891.7|1896.5|1893.5|1893.5|1890.5|364
1657805700000|2022-07-14 13:35:00|1893.7|1890.7|1891.7|1888.7|1894.7|1891.7|1891.6|1888.6|533
1657806000000|2022-07-14 13:40:00|1890.5|1887.5|1889.6|1886.6|1890.6|1887.6|1885.7|1882.7|927
1657806300000|2022-07-14 13:45:00|1888.7|1885.7|1893.7|1890.7|1895.5|1892.5|1888.6|1885.6|404
1657806600000|2022-07-14 13:50:00|1894.7|1891.7|1899.7|1896.7|1900.6|1897.6|1893.7|1890.7|598
1657806900000|2022-07-14 13:55:00|1898.9|1895.9|1901.5|1898.5|1902.6|1899.6|1898.7|1895.7|390
1657807200000|2022-07-14 14:00:00|1900.7|1897.7|1898.7|1895.7|1900.7|1897.7|1898.7|1895.7|368
1657807500000|2022-07-14 14:05:00|1899.7|1896.7|1900.4|1897.4|1902.3|1899.3|1899.6|1896.6|388
1657807800000|2022-07-14 14:10:00|1900.3|1897.3|1904.3|1901.3|1905.3|1902.3|1899.3|1896.3|630
1657808100000|2022-07-14 14:15:00|1903.5|1900.5|1905.3|1902.3|1907.3|1904.3|1903.3|1900.3|510
1657808400000|2022-07-14 14:20:00|1904.5|1901.5|1902.4|1899.4|1905.3|1902.3|1900.5|1897.5|482
1657808700000|2022-07-14 14:25:00|1901.6|1898.6|1905.3|1902.3|1905.3|1902.3|1901.5|1898.5|527
1657809000000|2022-07-14 14:30:00|1906.1|1903.1|1903.1|1900.1|1906.7|1903.7|1902.3|1899.3|428
1657809300000|2022-07-14 14:35:00|1902.7|1899.7|1904.3|1901.3|1906.3|1903.3|1902.7|1899.7|260
1657809600000|2022-07-14 14:40:00|1904.7|1901.7|1903.3|1900.3|1904.7|1901.7|1900.9|1897.9|231
1657809900000|2022-07-14 14:45:00|1902.4|1899.4|1901.4|1898.4|1903.3|1900.3|1899.3|1896.3|344
1657810200000|2022-07-14 14:50:00|1902.2|1899.2|1899.3|1896.3|1904.3|1901.3|1899.3|1896.3|413
1657810500000|2022-07-14 14:55:00|1899.4|1896.4|1898.5|1895.5|1900.5|1897.5|1897.1|1894.1|845
1657810800000|2022-07-14 15:00:00|1897.7|1894.7|1898.6|1895.6|1900.6|1897.6|1897.6|1894.6|688
1657811100000|2022-07-14 15:05:00|1898.7|1895.7|1897.5|1894.5|1899.5|1896.5|1895.7|1892.7|344
1657811400000|2022-07-14 15:10:00|1897.6|1894.6|1895.5|1892.5|1897.6|1894.6|1895.5|1892.5|154
1657811700000|2022-07-14 15:15:00|1895.7|1892.7|1895.6|1892.6|1898.7|1895.7|1894.7|1891.7|311
1657812000000|2022-07-14 15:20:00|1895.7|1892.7|1894.6|1891.6|1896.7|1893.7|1894.6|1891.6|383
1657812300000|2022-07-14 15:25:00|1893.6|1890.6|1897.6|1894.6|1897.7|1894.7|1892.7|1889.7|192
1657812600000|2022-07-14 15:30:00|1897.7|1894.7|1899.7|1896.7|1899.7|1896.7|1897.7|1894.7|140
1657812900000|2022-07-14 15:35:00|1900.6|1897.6|1898.6|1895.6|1900.7|1897.7|1895.8|1892.8|390
1657813200000|2022-07-14 15:40:00|1898.7|1895.7|1897.7|1894.7|1898.8|1895.8|1897.7|1894.7|117
1657813500000|2022-07-14 15:45:00|1897.8|1894.8|1899.7|1896.7|1899.7|1896.7|1897.6|1894.6|158
1657813800000|2022-07-14 15:50:00|1900.5|1897.5|1897.7|1894.7|1901.5|1898.5|1897.7|1894.7|361
1657814100000|2022-07-14 15:55:00|1898.5|1895.5|1899.7|1896.7|1902.5|1899.5|1897.7|1894.7|132
1657814400000|2022-07-14 16:00:00|1900.5|1897.5|1899.7|1896.7|1900.5|1897.5|1898.2|1895.2|137
1657814700000|2022-07-14 16:05:00|1900.2|1897.2|1902.7|1899.7|1903.1|1900.1|1899.7|1896.7|229
1657815000000|2022-07-14 16:10:00|1903.6|1900.6|1899.7|1896.7|1903.6|1900.6|1899.7|1896.7|106
1657815300000|2022-07-14 16:15:00|1898.8|1895.8|1900.2|1897.2|1900.7|1897.7|1898.3|1895.3|128
1657815600000|2022-07-14 16:20:00|1900.7|1897.7|1896.9|1893.9|1900.7|1897.7|1896.7|1893.7|228
1657815900000|2022-07-14 16:25:00|1896.8|1893.8|1897.7|1894.7|1898.7|1895.7|1896.8|1893.8|154
1657816200000|2022-07-14 16:30:00|1897.8|1894.8|1900.9|1897.9|1900.9|1897.9|1897.8|1894.8|170
1657816500000|2022-07-14 16:35:00|1901.3|1898.3|1900.9|1897.9|1901.3|1898.3|1898.9|1895.9|233
1657816800000|2022-07-14 16:40:00|1900.8|1897.8|1902.3|1899.3|1902.3|1899.3|1900.5|1897.5|179
1657817100000|2022-07-14 16:45:00|1902.8|1899.8|1901.4|1898.4|1902.9|1899.9|1900.9|1897.9|462
1657817400000|2022-07-14 16:50:00|1901.8|1898.8|1902.9|1899.9|1903.8|1900.8|1899.9|1896.9|1707
1657817700000|2022-07-14 16:55:00|1903.3|1900.3|1902.8|1899.8|1903.9|1900.9|1901.9|1898.9|691
1657870200000|2022-07-15 07:30:00|1903|1900|1901.7|1898.7|1905.8|1902.8|1900.5|1897.5|205
1657870500000|2022-07-15 07:35:00|1901.8|1898.8|1904.8|1901.8|1905.8|1902.8|1901.8|1898.8|161
1657870800000|2022-07-15 07:40:00|1903.8|1900.8|1900.8|1897.8|1903.8|1900.8|1900.3|1897.3|51
1657871100000|2022-07-15 07:45:00|1900.4|1897.4|1901.8|1898.8|1902.8|1899.8|1900.3|1897.3|61
1657871400000|2022-07-15 07:50:00|1900.8|1897.8|1905.8|1902.8|1905.8|1902.8|1900.8|1897.8|61
1657871700000|2022-07-15 07:55:00|1906.6|1903.6|1902.8|1899.8|1906.6|1903.6|1902.8|1899.8|99
1657872000000|2022-07-15 08:00:00|1901.8|1898.8|1899.8|1896.8|1901.8|1898.8|1899|1896|55
1657872300000|2022-07-15 08:05:00|1899|1896|1898|1895|1900|1897|1898|1895|88
1657872600000|2022-07-15 08:10:00|1897|1894|1900.9|1897.9|1900.9|1897.9|1897|1894|167
1657872900000|2022-07-15 08:15:00|1901.3|1898.3|1899|1896|1901.4|1898.4|1899|1896|40
1657873200000|2022-07-15 08:20:00|1898.9|1895.9|1899.8|1896.8|1899.8|1896.8|1898.9|1895.9|36
1657873500000|2022-07-15 08:25:00|1900|1897|1901.8|1898.8|1902.8|1899.8|1900|1897|40
1657873800000|2022-07-15 08:30:00|1902.3|1899.3|1899.4|1896.4|1902.3|1899.3|1899.4|1896.4|39
1657874100000|2022-07-15 08:35:00|1899.8|1896.8|1900.8|1897.8|1900.8|1897.8|1898.9|1895.9|56
1657874400000|2022-07-15 08:40:00|1902|1899|1903.8|1900.8|1904.8|1901.8|1901.9|1898.9|86
1657874700000|2022-07-15 08:45:00|1904.8|1901.8|1906.7|1903.7|1906.7|1903.7|1903.8|1900.8|213
1657875000000|2022-07-15 08:50:00|1906.8|1903.8|1903.9|1900.9|1906.8|1903.8|1902.8|1899.8|160
1657875300000|2022-07-15 08:55:00|1904.3|1901.3|1902.8|1899.8|1904.8|1901.8|1902.4|1899.4|74
1657875600000|2022-07-15 09:00:00|1903.3|1900.3|1902.8|1899.8|1903.8|1900.8|1902.8|1899.8|23
1657875900000|2022-07-15 09:05:00|1901.8|1898.8|1901.9|1898.9|1902.8|1899.8|1901.8|1898.8|46
1657876200000|2022-07-15 09:10:00|1901.8|1898.8|1903.8|1900.8|1903.8|1900.8|1901.8|1898.8|127
1657876500000|2022-07-15 09:15:00|1903.9|1900.9|1903|1900|1903.9|1900.9|1903|1900|13
1657876800000|2022-07-15 09:20:00|1902.9|1899.9|1902.8|1899.8|1903.8|1900.8|1902.8|1899.8|28
1657877100000|2022-07-15 09:25:00|1901.8|1898.8|1901.8|1898.8|1901.9|1898.9|1900.8|1897.8|48
1657877400000|2022-07-15 09:30:00|1902.8|1899.8|1902.9|1899.9|1902.9|1899.9|1902.8|1899.8|25
1657877700000|2022-07-15 09:35:00|1902.8|1899.8|1901.8|1898.8|1902.8|1899.8|1901.8|1898.8|20
1657878000000|2022-07-15 09:40:00|1901.7|1898.7|1901.8|1898.8|1901.8|1898.8|1901.7|1898.7|17
1657878300000|2022-07-15 09:45:00|1900.8|1897.8|1900.8|1897.8|1900.8|1897.8|1900.4|1897.4|18
1657878600000|2022-07-15 09:50:00|1901.8|1898.8|1902.7|1899.7|1902.8|1899.8|1901.8|1898.8|27
1657878900000|2022-07-15 09:55:00|1902.8|1899.8|1902.7|1899.7|1902.8|1899.8|1901.8|1898.8|13
1657879200000|2022-07-15 10:00:00|1902.6|1899.6|1902.6|1899.6|1902.6|1899.6|1902.6|1899.6|3
1657879500000|2022-07-15 10:05:00|1901.8|1898.8|1901.8|1898.8|1901.8|1898.8|1901.7|1898.7|229
1657879800000|2022-07-15 10:10:00|1901.7|1898.7|1901.7|1898.7|1901.7|1898.7|1901.7|1898.7|2
1657880100000|2022-07-15 10:15:00|1901.6|1898.6|1901.6|1898.6|1902.8|1899.8|1901.6|1898.6|31
1657880400000|2022-07-15 10:20:00|1901.8|1898.8|1901.6|1898.6|1902.6|1899.6|1901.6|1898.6|23
1657880700000|2022-07-15 10:25:00|1900.8|1897.8|1902.7|1899.7|1902.8|1899.8|1900.8|1897.8|124
1657881000000|2022-07-15 10:30:00|1902.8|1899.8|1902.7|1899.7|1903.6|1900.6|1902.7|1899.7|21
1657881300000|2022-07-15 10:35:00|1902.8|1899.8|1901.8|1898.8|1903.8|1900.8|1900.8|1897.8|218
1657881600000|2022-07-15 10:40:00|||||||||29
1657881900000|2022-07-15 10:45:00|1902.8|1899.8|1905.8|1902.8|1905.8|1902.8|1902.8|1899.8|117
1657882200000|2022-07-15 10:50:00|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|1906.8|1903.8|63
1657882500000|2022-07-15 10:55:00|1907.8|1904.8|1910.8|1907.8|1910.8|1907.8|1907.8|1904.8|366
1657882800000|2022-07-15 11:00:00|1911.8|1908.8|1908.8|1905.8|1911.8|1908.8|1908.8|1905.8|498
1657883100000|2022-07-15 11:05:00|1909.8|1906.8|1909.8|1906.8|1909.8|1906.8|1908.8|1905.8|205
1657883400000|2022-07-15 11:10:00|1909.7|1906.7|1909.8|1906.8|1909.8|1906.8|1907.8|1904.8|80
1657883700000|2022-07-15 11:15:00|1909.7|1906.7|1908.7|1905.7|1910.3|1907.3|1907.8|1904.8|106
1657884000000|2022-07-15 11:20:00|1908.8|1905.8|1908.7|1905.7|1908.8|1905.8|1907.7|1904.7|51
1657884300000|2022-07-15 11:25:00|1908.8|1905.8|1910.7|1907.7|1910.8|1907.8|1908.8|1905.8|75
1657884600000|2022-07-15 11:30:00|1910.8|1907.8|1910.8|1907.8|1910.8|1907.8|1909.7|1906.7|28
1657884900000|2022-07-15 11:35:00|1909.8|1906.8|1908.7|1905.7|1909.8|1906.8|1908.6|1905.6|37
1657885200000|2022-07-15 11:40:00|1908.2|1905.2|1909.2|1906.2|1909.2|1906.2|1907.8|1904.8|14
1657885500000|2022-07-15 11:45:00|1908.8|1905.8|1909.6|1906.6|1909.6|1906.6|1908.7|1905.7|18
1657885800000|2022-07-15 11:50:00|1908.8|1905.8|1908.8|1905.8|1909.2|1906.2|1908.8|1905.8|23
1657886100000|2022-07-15 11:55:00|1908|1905|1909.7|1906.7|1910.2|1907.2|1907.7|1904.7|85
1657886400000|2022-07-15 12:00:00|1909.8|1906.8|1903.8|1900.8|1909.8|1906.8|1903.8|1900.8|229
1657886700000|2022-07-15 12:05:00|1903|1900|1907.2|1904.2|1907.8|1904.8|1902.8|1899.8|205
1657887000000|2022-07-15 12:10:00|1907.6|1904.6|1907.6|1904.6|1909.4|1906.4|1906.2|1903.2|230
1657887300000|2022-07-15 12:15:00|1906.6|1903.6|1906.7|1903.7|1907.7|1904.7|1906.6|1903.6|104
1657887600000|2022-07-15 12:20:00|1906.6|1903.6|1906.6|1903.6|1907.6|1904.6|1906.6|1903.6|165
1657887900000|2022-07-15 12:25:00|1905.6|1902.6|1906.7|1903.7|1907.6|1904.6|1905.6|1902.6|107
1657888200000|2022-07-15 12:30:00|1906.6|1903.6|1907.6|1904.6|1907.6|1904.6|1904.7|1901.7|414
1657888500000|2022-07-15 12:35:00|1908.4|1905.4|1909.6|1906.6|1909.6|1906.6|1907.6|1904.6|137
1657888800000|2022-07-15 12:40:00|1909.5|1906.5|1907.6|1904.6|1910.5|1907.5|1906.7|1903.7|246
1657889100000|2022-07-15 12:45:00|1908.6|1905.6|1907.6|1904.6|1908.6|1905.6|1906.5|1903.5|311
1657889400000|2022-07-15 12:50:00|1908.6|1905.6|1907.6|1904.6|1909|1906|1906.6|1903.6|223
1657889700000|2022-07-15 12:55:00|1908.7|1905.7|1907.6|1904.6|1908.7|1905.7|1906.7|1903.7|122
1657890000000|2022-07-15 13:00:00|1907.7|1904.7|1908.8|1905.8|1909.7|1906.7|1907.7|1904.7|237
1657890300000|2022-07-15 13:05:00|1909.2|1906.2|1910.7|1907.7|1910.8|1907.8|1908.8|1905.8|166
1657890600000|2022-07-15 13:10:00|1910.6|1907.6|1913.7|1910.7|1915.7|1912.7|1910.6|1907.6|283
1657890900000|2022-07-15 13:15:00|1913.6|1910.6|1907.7|1904.7|1915.7|1912.7|1907.7|1904.7|488
1657891200000|2022-07-15 13:20:00|1906.1|1903.1|1907.6|1904.6|1907.7|1904.7|1903.7|1900.7|755
1657891500000|2022-07-15 13:25:00|1907.7|1904.7|1905.8|1902.8|1908.6|1905.6|1904.8|1901.8|141
1657891800000|2022-07-15 13:30:00|1906.6|1903.6|1907.8|1904.8|1909.6|1906.6|1906.6|1903.6|437
1657892100000|2022-07-15 13:35:00|1905.8|1902.8|1904.6|1901.6|1905.8|1902.8|1903.7|1900.7|247
1657892400000|2022-07-15 13:40:00|1905.6|1902.6|1905.7|1902.7|1906.7|1903.7|1904.8|1901.8|143
1657892700000|2022-07-15 13:45:00|1905.6|1902.6|1902.9|1899.9|1905.6|1902.6|1902|1899|549
1657893000000|2022-07-15 13:50:00|1903|1900|1903.9|1900.9|1904|1901|1901.9|1898.9|300
1657893300000|2022-07-15 13:55:00|1903.8|1900.8|1906|1903|1907|1904|1903|1900|438
1657893600000|2022-07-15 14:00:00|1906.9|1903.9|1912.4|1909.4|1912.8|1909.8|1906.9|1903.9|392
1657893900000|2022-07-15 14:05:00|1912|1909|1914|1911|1916|1913|1912|1909|594
1657894200000|2022-07-15 14:10:00|1915|1912|1921.2|1918.2|1921.6|1918.6|1914.9|1911.9|756
1657894500000|2022-07-15 14:15:00|1920.8|1917.8|1918.8|1915.8|1921.6|1918.6|1918.8|1915.8|598
1657894800000|2022-07-15 14:20:00|1919.2|1916.2|1922.6|1919.6|1922.7|1919.7|1919.2|1916.2|229
1657895100000|2022-07-15 14:25:00|1922.7|1919.7|1922.8|1919.8|1923.8|1920.8|1921.8|1918.8|605
1657895400000|2022-07-15 14:30:00|1923.2|1920.2|1922.8|1919.8|1923.8|1920.8|1921.8|1918.8|320
1657895700000|2022-07-15 14:35:00|1923.2|1920.2|1932.8|1929.8|1933.7|1930.7|1922.7|1919.7|1894
1657896000000|2022-07-15 14:40:00|1933.2|1930.2|1932.2|1929.2|1934.8|1931.8|1931.7|1928.7|1495
1657896300000|2022-07-15 14:45:00|1932.3|1929.3|1930.8|1927.8|1932.3|1929.3|1929.8|1926.8|465
1657896600000|2022-07-15 14:50:00|1931.7|1928.7|1933.7|1930.7|1933.8|1930.8|1931.7|1928.7|417
1657896900000|2022-07-15 14:55:00|1933.8|1930.8|1933.6|1930.6|1933.8|1930.8|1932.7|1929.7|141
1657897200000|2022-07-15 15:00:00|1934.7|1931.7|1935.7|1932.7|1936.8|1933.8|1933.7|1930.7|668
1657897500000|2022-07-15 15:05:00|1936.5|1933.5|1938.4|1935.4|1939.4|1936.4|1934.8|1931.8|1074
1657897800000|2022-07-15 15:10:00|1938.5|1935.5|1937.6|1934.6|1939.4|1936.4|1935.5|1932.5|357
1657898100000|2022-07-15 15:15:00|1937.4|1934.4|1938.5|1935.5|1938.5|1935.5|1937.4|1934.4|190
1657898400000|2022-07-15 15:20:00|1938.6|1935.6|1939.5|1936.5|1941.4|1938.4|1938.6|1935.6|967
1657898700000|2022-07-15 15:25:00|1939.9|1936.9|1938.6|1935.6|1940.4|1937.4|1938.4|1935.4|423
1657899000000|2022-07-15 15:30:00|1938.5|1935.5|1935.6|1932.6|1938.6|1935.6|1935.6|1932.6|503
1657899300000|2022-07-15 15:35:00|1936.6|1933.6|1933.5|1930.5|1937.4|1934.4|1933|1930|447
1657899600000|2022-07-15 15:40:00|1932.7|1929.7|1932.6|1929.6|1933|1930|1931.6|1928.6|278
1657899900000|2022-07-15 15:45:00|1933|1930|1933|1930|1934.5|1931.5|1931.6|1928.6|354
1657900200000|2022-07-15 15:50:00|1932.6|1929.6|1933.5|1930.5|1933.6|1930.6|1931.6|1928.6|211
1657900500000|2022-07-15 15:55:00|1933.6|1930.6|1935.5|1932.5|1935.5|1932.5|1932.5|1929.5|206
1657900800000|2022-07-15 16:00:00|1935.4|1932.4|1934.5|1931.5|1936.4|1933.4|1934.4|1931.4|187
1657901100000|2022-07-15 16:05:00|1933.6|1930.6|1933.6|1930.6|1933.6|1930.6|1932.6|1929.6|179
1657901400000|2022-07-15 16:10:00|1932.6|1929.6|1926.7|1923.7|1932.6|1929.6|1925.9|1922.9|856
1657901700000|2022-07-15 16:15:00|1926.8|1923.8|1929.9|1926.9|1930.7|1927.7|1926.8|1923.8|251
1657902000000|2022-07-15 16:20:00|1930.7|1927.7|1929.9|1926.9|1930.7|1927.7|1929.8|1926.8|282
1657902300000|2022-07-15 16:25:00|1929.8|1926.8|1930.9|1927.9|1932.3|1929.3|1929.8|1926.8|135
1657902600000|2022-07-15 16:30:00|1932.7|1929.7|1932.9|1929.9|1933.9|1930.9|1931.9|1928.9|253
1657902900000|2022-07-15 16:35:00|1933.7|1930.7|1934.9|1931.9|1934.9|1931.9|1931.9|1928.9|313
1657903200000|2022-07-15 16:40:00|1933.9|1930.9|1933.7|1930.7|1934.7|1931.7|1932.7|1929.7|146
1657903500000|2022-07-15 16:45:00|1933.8|1930.8|1934.7|1931.7|1934.7|1931.7|1931.9|1928.9|252
1657903800000|2022-07-15 16:50:00|1934.3|1931.3|1926.9|1923.9|1935.8|1932.8|1926.1|1923.1|2816
1657904100000|2022-07-15 16:55:00|1925.9|1922.9|1917.9|1914.9|1925.9|1922.9|1917.9|1914.9|1269
1658129400000|2022-07-18 07:30:00|1930.6|1927.6|1939.5|1936.5|1940|1937|1929.3|1926.3|855
1658129700000|2022-07-18 07:35:00|1939.1|1936.1|1941|1938|1942.1|1939.1|1938.1|1935.1|550
1658130000000|2022-07-18 07:40:00|1941.4|1938.4|1941.8|1938.8|1942|1939|1940.1|1937.1|300
1658130300000|2022-07-18 07:45:00|1942.3|1939.3|1942|1939|1942.8|1939.8|1941.8|1938.8|157
1658130600000|2022-07-18 07:50:00|1942.4|1939.4|1942.3|1939.3|1942.8|1939.8|1941.8|1938.8|55
1658130900000|2022-07-18 07:55:00|1941.9|1938.9|1942.8|1939.8|1942.8|1939.8|1941.9|1938.9|63
1658131200000|2022-07-18 08:00:00|1942|1939|1942.8|1939.8|1942.9|1939.9|1941.8|1938.8|265
1658131500000|2022-07-18 08:05:00|1942.9|1939.9|1943.8|1940.8|1944|1941|1942.9|1939.9|152
1658131800000|2022-07-18 08:10:00|1943|1940|1943.8|1940.8|1943.8|1940.8|1942.9|1939.9|96
1658132100000|2022-07-18 08:15:00|1943.4|1940.4|1941.9|1938.9|1943.8|1940.8|1941.8|1938.8|75
1658132400000|2022-07-18 08:20:00|1941.8|1938.8|1942.8|1939.8|1942.8|1939.8|1940.9|1937.9|137
1658132700000|2022-07-18 08:25:00|1943.8|1940.8|1943|1940|1943.8|1940.8|1942.8|1939.8|141
1658133000000|2022-07-18 08:30:00|1942.9|1939.9|1943.8|1940.8|1943.8|1940.8|1942.9|1939.9|67
1658133300000|2022-07-18 08:35:00|1943|1940|1941.8|1938.8|1943|1940|1941.8|1938.8|75
1658133600000|2022-07-18 08:40:00|1942.8|1939.8|1941.8|1938.8|1942.8|1939.8|1940.9|1937.9|161
1658133900000|2022-07-18 08:45:00|||||||||56
1658134200000|2022-07-18 08:50:00|1941.9|1938.9|1942.8|1939.8|1942.8|1939.8|1941.8|1938.8|44
1658134500000|2022-07-18 08:55:00|1943.8|1940.8|1947|1944|1949.8|1946.8|1943.8|1940.8|2137
1658134800000|2022-07-18 09:00:00|1946.8|1943.8|1945.8|1942.8|1947|1944|1945.8|1942.8|123
1658135100000|2022-07-18 09:05:00|1945|1942|1944.8|1941.8|1945|1942|1944.8|1941.8|67
1658135400000|2022-07-18 09:10:00|1944.6|1941.6|1944.8|1941.8|1944.8|1941.8|1943.8|1940.8|65
1658135700000|2022-07-18 09:15:00|1944.6|1941.6|1943|1940|1944.8|1941.8|1943|1940|82
1658136000000|2022-07-18 09:20:00|1942.9|1939.9|1945.8|1942.8|1945.8|1942.8|1942.9|1939.9|64
1658136300000|2022-07-18 09:25:00|1945|1942|1944.8|1941.8|1945.8|1942.8|1944.8|1941.8|74
1658136600000|2022-07-18 09:30:00|1944|1941|1943.9|1940.9|1944.8|1941.8|1943.8|1940.8|58
1658136900000|2022-07-18 09:35:00|1943.8|1940.8|1944.8|1941.8|1944.8|1941.8|1943.8|1940.8|11
1658137200000|2022-07-18 09:40:00|1943.8|1940.8|1943.9|1940.9|1944.8|1941.8|1943.8|1940.8|38
1658137500000|2022-07-18 09:45:00|1943.8|1940.8|1943.8|1940.8|1943.9|1940.9|1943.8|1940.8|29
1658137800000|2022-07-18 09:50:00|||||||||15
1658138100000|2022-07-18 09:55:00|||||||||127
1658138400000|2022-07-18 10:00:00|1942.2|1939.2|1941.9|1938.9|1942.2|1939.2|1941.9|1938.9|55
1658138700000|2022-07-18 10:05:00|1941.8|1938.8|1941.8|1938.8|1941.8|1938.8|1941.8|1938.8|13
1658139000000|2022-07-18 10:10:00|1941.9|1938.9|1943.8|1940.8|1943.8|1940.8|1941.9|1938.9|45
1658139300000|2022-07-18 10:15:00|1943|1940|1944.8|1941.8|1944.8|1941.8|1942.9|1939.9|85
1658139600000|2022-07-18 10:20:00|||||||||35
1658139900000|2022-07-18 10:25:00|||||||||17
1658140200000|2022-07-18 10:30:00|1945.8|1942.8|1944.9|1941.9|1945.8|1942.8|1944.8|1941.8|57
1658140500000|2022-07-18 10:35:00|1944.8|1941.8|1942.9|1939.9|1944.8|1941.8|1942|1939|69
1658140800000|2022-07-18 10:40:00|1942.8|1939.8|1941.9|1938.9|1943.8|1940.8|1941.9|1938.9|63
1658141100000|2022-07-18 10:45:00|1942|1939|1942.8|1939.8|1942.8|1939.8|1941.9|1938.9|13
1658141400000|2022-07-18 10:50:00|1941.9|1938.9|1943.8|1940.8|1943.8|1940.8|1941.9|1938.9|31
1658141700000|2022-07-18 10:55:00|1943.6|1940.6|1942.9|1939.9|1943.6|1940.6|1942.8|1939.8|50
1658142000000|2022-07-18 11:00:00|1942|1939|1942|1939|1944.8|1941.8|1942|1939|193
1658142300000|2022-07-18 11:05:00|1941.8|1938.8|1942.9|1939.9|1942.9|1939.9|1941.8|1938.8|11
1658142600000|2022-07-18 11:10:00|1943|1940|1943|1940|1944|1941|1942|1939|150
1658142900000|2022-07-18 11:15:00|1943.4|1940.4|1943.9|1940.9|1944|1941|1942.9|1939.9|83
1658143200000|2022-07-18 11:20:00|1943|1940|1943|1940|1943.9|1940.9|1943|1940|154
1658143500000|2022-07-18 11:25:00|1943.4|1940.4|1943|1940|1944|1941|1943|1940|63
1658143800000|2022-07-18 11:30:00|1943.4|1940.4|1943|1940|1944|1941|1943|1940|100
1658144100000|2022-07-18 11:35:00|1943.2|1940.2|1945.8|1942.8|1945.9|1942.9|1943.2|1940.2|149
1658144400000|2022-07-18 11:40:00|1945|1942|1944.9|1941.9|1945|1942|1944.9|1941.9|20
1658144700000|2022-07-18 11:45:00|1945.8|1942.8|1943.9|1940.9|1945.8|1942.8|1943|1940|95
1658145000000|2022-07-18 11:50:00|1944|1941|1947.9|1944.9|1949.3|1946.3|1943|1940|241
1658145300000|2022-07-18 11:55:00|1948|1945|1950.8|1947.8|1950.8|1947.8|1947|1944|418
1658145600000|2022-07-18 12:00:00|1950|1947|1952.7|1949.7|1952.8|1949.8|1949.8|1946.8|1009
1658145900000|2022-07-18 12:05:00|1952.8|1949.8|1953.8|1950.8|1953.8|1950.8|1950|1947|665
1658146200000|2022-07-18 12:10:00|1952.8|1949.8|1955.8|1952.8|1956.6|1953.6|1952.8|1949.8|918
1658146500000|2022-07-18 12:15:00|1955.1|1952.1|1955.8|1952.8|1955.8|1952.8|1953.8|1950.8|411
1658146800000|2022-07-18 12:20:00|1955.9|1952.9|1954.9|1951.9|1955.9|1952.9|1954.8|1951.8|301
1658147100000|2022-07-18 12:25:00|1954.8|1951.8|1952.1|1949.1|1955.8|1952.8|1951.8|1948.8|315
1658147400000|2022-07-18 12:30:00|1952.8|1949.8|1953.9|1950.9|1954.1|1951.1|1952.8|1949.8|119
1658147700000|2022-07-18 12:35:00|1953.1|1950.1|1949.9|1946.9|1953.1|1950.1|1948.8|1945.8|307
1658148000000|2022-07-18 12:40:00|1949.8|1946.8|1949.8|1946.8|1949.9|1946.9|1948.1|1945.1|159
1658148300000|2022-07-18 12:45:00|1949.9|1946.9|1952.6|1949.6|1953.6|1950.6|1949.8|1946.8|582
1658148600000|2022-07-18 12:50:00|1953.6|1950.6|1952.7|1949.7|1953.6|1950.6|1952.7|1949.7|182
1658148900000|2022-07-18 12:55:00|1953.6|1950.6|1952.6|1949.6|1953.6|1950.6|1952.6|1949.6|148
1658149200000|2022-07-18 13:00:00|1952.8|1949.8|1955.7|1952.7|1956.7|1953.7|1952.8|1949.8|791
1658149500000|2022-07-18 13:05:00|1954.8|1951.8|1953.7|1950.7|1955.6|1952.6|1953.6|1950.6|327
1658149800000|2022-07-18 13:10:00|1952.8|1949.8|1953.6|1950.6|1953.7|1950.7|1951.6|1948.6|233
1658150100000|2022-07-18 13:15:00|1954.6|1951.6|1954.6|1951.6|1955.5|1952.5|1954.6|1951.6|149
1658150400000|2022-07-18 13:20:00|1953.6|1950.6|1956.4|1953.4|1956.4|1953.4|1953.6|1950.6|215
1658150700000|2022-07-18 13:25:00|1956.5|1953.5|1957.4|1954.4|1957.4|1954.4|1956.4|1953.4|225
1658151000000|2022-07-18 13:30:00|1956.6|1953.6|1960.5|1957.5|1960.5|1957.5|1956.6|1953.6|1448
1658151300000|2022-07-18 13:35:00|1960.6|1957.6|1959.8|1956.8|1963.4|1960.4|1959.8|1956.8|959
1658151600000|2022-07-18 13:40:00|1959.6|1956.6|1961.4|1958.4|1961.5|1958.5|1958.6|1955.6|288
1658151900000|2022-07-18 13:45:00|1961.5|1958.5|1960.6|1957.6|1962.4|1959.4|1959.5|1956.5|379
1658152200000|2022-07-18 13:50:00|1960.5|1957.5|1960.6|1957.6|1961.5|1958.5|1958.6|1955.6|563
1658152500000|2022-07-18 13:55:00|1961.4|1958.4|1952.8|1949.8|1962.4|1959.4|1951.7|1948.7|430
1658152800000|2022-07-18 14:00:00|1953.2|1950.2|1952.8|1949.8|1956.6|1953.6|1951.8|1948.8|915
1658153100000|2022-07-18 14:05:00|1953.2|1950.2|1953.8|1950.8|1954.6|1951.6|1952.7|1949.7|213
1658153400000|2022-07-18 14:10:00|1953.7|1950.7|1953.6|1950.6|1953.7|1950.7|1949.6|1946.6|410
1658153700000|2022-07-18 14:15:00|1953.2|1950.2|1951.6|1948.6|1953.6|1950.6|1950.6|1947.6|673
1658154000000|2022-07-18 14:20:00|1948.6|1945.6|1952.6|1949.6|1953.6|1950.6|1948.6|1945.6|507
1658154300000|2022-07-18 14:25:00|1952.7|1949.7|1949.7|1946.7|1953.6|1950.6|1949.7|1946.7|258
1658154600000|2022-07-18 14:30:00|1950.1|1947.1|1949.6|1946.6|1951.8|1948.8|1949.6|1946.6|229
1658154900000|2022-07-18 14:35:00|1949.7|1946.7|1951.7|1948.7|1951.7|1948.7|1949.6|1946.6|166
1658155200000|2022-07-18 14:40:00|1951.6|1948.6|1953.6|1950.6|1953.8|1950.8|1949.6|1946.6|221
1658155500000|2022-07-18 14:45:00|1953.8|1950.8|1951.8|1948.8|1953.8|1950.8|1950.8|1947.8|204
1658155800000|2022-07-18 14:50:00|1952.2|1949.2|1952.8|1949.8|1952.8|1949.8|1951.8|1948.8|118
1658156100000|2022-07-18 14:55:00|1952.1|1949.1|1953.8|1950.8|1953.8|1950.8|1950.8|1947.8|368
1658156400000|2022-07-18 15:00:00|1953.7|1950.7|1951.8|1948.8|1953.7|1950.7|1950.8|1947.8|267
1658156700000|2022-07-18 15:05:00|1952.6|1949.6|1948.8|1945.8|1952.6|1949.6|1948.8|1945.8|193
1658157000000|2022-07-18 15:10:00|1947.8|1944.8|1947.8|1944.8|1947.8|1944.8|1946.8|1943.8|103
1658157300000|2022-07-18 15:15:00|1946.8|1943.8|1944.8|1941.8|1947.6|1944.6|1943.8|1940.8|750
1658157600000|2022-07-18 15:20:00|1944.5|1941.5|1945|1942|1946|1943|1944.1|1941.1|180
1658157900000|2022-07-18 15:25:00|1945.1|1942.1|1947.8|1944.8|1948|1945|1945.1|1942.1|245
1658158200000|2022-07-18 15:30:00|1947.1|1944.1|1945|1942|1947.8|1944.8|1944.8|1941.8|129
1658158500000|2022-07-18 15:35:00|1944.8|1941.8|1946|1943|1946|1943|1943.8|1940.8|87
1658158800000|2022-07-18 15:40:00|1945.8|1942.8|1944|1941|1946.6|1943.6|1943.8|1940.8|145
1658159100000|2022-07-18 15:45:00|1943.8|1940.8|1945.8|1942.8|1945.8|1942.8|1943.8|1940.8|169
1658159400000|2022-07-18 15:50:00|1946|1943|1946.8|1943.8|1948.8|1945.8|1945.8|1942.8|249
1658159700000|2022-07-18 15:55:00|1946.1|1943.1|1947.7|1944.7|1947.8|1944.8|1945.8|1942.8|109
1658160000000|2022-07-18 16:00:00|1947.8|1944.8|1948.8|1945.8|1948.8|1945.8|1947|1944|227
1658160300000|2022-07-18 16:05:00|1948.1|1945.1|1949.5|1946.5|1949.8|1946.8|1948.1|1945.1|168
1658160600000|2022-07-18 16:10:00|1949.8|1946.8|1949.1|1946.1|1951.8|1948.8|1949.1|1946.1|182
1658160900000|2022-07-18 16:15:00|1949.8|1946.8|1947.1|1944.1|1949.8|1946.8|1945.8|1942.8|382
1658161200000|2022-07-18 16:20:00|1946.8|1943.8|1947|1944|1948.8|1945.8|1946.8|1943.8|195
1658161500000|2022-07-18 16:25:00|1946.8|1943.8|1947|1944|1948.8|1945.8|1946.8|1943.8|145
1658161800000|2022-07-18 16:30:00|1948|1945|1947.8|1944.8|1948|1945|1947|1944|121
1658162100000|2022-07-18 16:35:00|1947.1|1944.1|1943.8|1940.8|1947.3|1944.3|1943.8|1940.8|503
1658162400000|2022-07-18 16:40:00|1944.6|1941.6|1944.8|1941.8|1945|1942|1943.1|1940.1|279
1658162700000|2022-07-18 16:45:00|1945|1942|1947.8|1944.8|1948.8|1945.8|1944.8|1941.8|246
1658163000000|2022-07-18 16:50:00|1947.1|1944.1|1945.6|1942.6|1947.8|1944.8|1944.7|1941.7|1699
1658163300000|2022-07-18 16:55:00|1946.6|1943.6|1940.2|1937.2|1946.6|1943.6|1939.7|1936.6|1061
1658215800000|2022-07-19 07:30:00|1936.4|1933.4|1938.2|1935.2|1941.4|1938.4|1935.7|1932.7|536
1658216100000|2022-07-19 07:35:00|1938|1935|1937.5|1934.5|1940|1937|1936.9|1933.9|281
1658216400000|2022-07-19 07:40:00|1937.4|1934.4|1940|1937|1941.9|1938.9|1937.4|1934.4|223
1658216700000|2022-07-19 07:45:00|1939.9|1936.9|1941.5|1938.5|1941.9|1938.9|1939|1936|66
1658217000000|2022-07-19 07:50:00|1941.2|1938.2|1940.2|1937.2|1943.2|1940.2|1940.2|1937.2|141
1658217300000|2022-07-19 07:55:00|1940|1937|1942|1939|1942.5|1939.5|1940|1937|56
1658217600000|2022-07-19 08:00:00|1942.2|1939.2|1941|1938|1942.9|1939.9|1941|1938|29
1658217900000|2022-07-19 08:05:00|1941.2|1938.2|1941.2|1938.2|1941.2|1938.2|1941|1938|4
1658218200000|2022-07-19 08:10:00|1941|1938|1938|1935|1941|1938|1937.5|1934.5|40
1658218500000|2022-07-19 08:15:00|1937.9|1934.9|1936.2|1933.2|1937.9|1934.9|1936|1933|79
1658218800000|2022-07-19 08:20:00|1936|1933|1936|1933|1936.9|1933.9|1935.2|1932.2|103
1658219100000|2022-07-19 08:25:00|1935.9|1932.9|1935.2|1932.2|1936.2|1933.2|1935.2|1932.2|72
1658219400000|2022-07-19 08:30:00|1935.4|1932.4|1932.4|1929.4|1935.4|1932.4|1932.2|1929.2|308
1658219700000|2022-07-19 08:35:00|1932.2|1929.2|1933.3|1930.3|1933.3|1930.3|1931.4|1928.4|203
1658220000000|2022-07-19 08:40:00|1933.4|1930.4|1934.3|1931.3|1936.3|1933.3|1933.4|1930.4|82
1658220300000|2022-07-19 08:45:00|1933.3|1930.3|1927.4|1924.4|1933.3|1930.3|1925|1922|459
1658220600000|2022-07-19 08:50:00|1926.7|1923.7|1925.5|1922.5|1927.4|1924.4|1922.5|1919.5|314
1658220900000|2022-07-19 08:55:00|1925.4|1922.4|1925|1922|1926.4|1923.4|1924|1921|111
1658221200000|2022-07-19 09:00:00|1925.4|1922.4|1923.4|1920.4|1927.4|1924.4|1922.7|1919.7|231
1658221500000|2022-07-19 09:05:00|1923|1920|1923.4|1920.4|1923.5|1920.5|1920.4|1917.4|201
1658221800000|2022-07-19 09:10:00|1923|1920|1923.4|1920.4|1924.4|1921.4|1923|1920|70
1658222100000|2022-07-19 09:15:00|1923.5|1920.5|1923.4|1920.4|1924.4|1921.4|1923.4|1920.4|56
1658222400000|2022-07-19 09:20:00|1922.4|1919.4|1925.4|1922.4|1925.4|1922.4|1922.4|1919.4|133
1658222700000|2022-07-19 09:25:00|1926.4|1923.4|1925.4|1922.4|1926.4|1923.4|1924.4|1921.4|79
1658223000000|2022-07-19 09:30:00|1925.3|1922.3|1924.4|1921.4|1925.4|1922.4|1924.4|1921.4|127
1658223300000|2022-07-19 09:35:00|1924|1921|1925.4|1922.4|1925.4|1922.4|1922.5|1919.5|125
1658223600000|2022-07-19 09:40:00|1925|1922|1926.4|1923.4|1926.4|1923.4|1925|1922|36
1658223900000|2022-07-19 09:45:00|||||||||5
1658224200000|2022-07-19 09:50:00|1927.4|1924.4|1926.4|1923.4|1927.4|1924.4|1926.4|1923.4|62
1658224500000|2022-07-19 09:55:00|1926.7|1923.7|1926.5|1923.5|1927.4|1924.4|1925.5|1922.5|49
1658224800000|2022-07-19 10:00:00|1926.4|1923.4|1928.5|1925.5|1929.2|1926.2|1926.4|1923.4|45
1658225100000|2022-07-19 10:05:00|1928.9|1925.9|1929.4|1926.4|1929.4|1926.4|1928.5|1925.5|40
1658225400000|2022-07-19 10:10:00|1929.5|1926.5|1930.5|1927.5|1930.5|1927.5|1929.5|1926.5|32
1658225700000|2022-07-19 10:15:00|1930.4|1927.4|1929.5|1926.5|1930.4|1927.4|1929.5|1926.5|29
1658226000000|2022-07-19 10:20:00|1929.4|1926.4|1928.5|1925.5|1929.5|1926.5|1928.4|1925.4|18
1658226300000|2022-07-19 10:25:00|1928.4|1925.4|1929|1926|1929.5|1926.5|1928.4|1925.4|29
1658226600000|2022-07-19 10:30:00|1929.4|1926.4|1930.4|1927.4|1930.4|1927.4|1927.5|1924.5|53
1658226900000|2022-07-19 10:35:00|1929.7|1926.7|1929.4|1926.4|1930.4|1927.4|1929.4|1926.4|69
1658227200000|2022-07-19 10:40:00|1928.7|1925.7|1925.5|1922.5|1928.7|1925.7|1925.5|1922.5|98
1658227500000|2022-07-19 10:45:00|1925.4|1922.4|1925.7|1922.7|1925.7|1922.7|1924.6|1921.6|97
1658227800000|2022-07-19 10:50:00|1924.7|1921.7|1924.7|1921.7|1926.7|1923.7|1924.7|1921.7|75
1658228100000|2022-07-19 10:55:00|1924.6|1921.6|1923.7|1920.7|1924.7|1921.7|1922.7|1919.7|63
1658228400000|2022-07-19 11:00:00|1924.4|1921.4|1926.1|1923.1|1926.6|1923.6|1924.4|1921.4|60
1658228700000|2022-07-19 11:05:00|1925.7|1922.7|1925.4|1922.4|1925.7|1922.7|1924.1|1921.1|36
1658229000000|2022-07-19 11:10:00|1924.6|1921.6|1922.4|1919.4|1924.6|1921.6|1922.4|1919.4|23
1658229300000|2022-07-19 11:15:00|1922.6|1919.6|1924.4|1921.4|1924.4|1921.4|1922.4|1919.4|107
1658229600000|2022-07-19 11:20:00|1924.6|1921.6|1925.6|1922.6|1926.1|1923.1|1924.4|1921.4|165
1658229900000|2022-07-19 11:25:00|1924.8|1921.8|1924.1|1921.1|1924.9|1921.9|1923.6|1920.6|41
1658230200000|2022-07-19 11:30:00|1923.9|1920.9|1921.4|1918.4|1924.4|1921.4|1921.4|1918.4|48
1658230500000|2022-07-19 11:35:00|1921.7|1918.7|1919.6|1916.6|1922.4|1919.4|1919.4|1916.4|213
1658230800000|2022-07-19 11:40:00|1919.4|1916.4|1917.7|1914.7|1920.4|1917.4|1915.6|1912.6|1873
1658231100000|2022-07-19 11:45:00|1917.3|1914.3|1915.8|1912.8|1917.7|1914.7|1915.7|1912.7|114
1658231400000|2022-07-19 11:50:00|1915.7|1912.7|1913.9|1910.9|1915.8|1912.8|1912.8|1909.8|210
1658231700000|2022-07-19 11:55:00|1914.3|1911.3|1917.7|1914.7|1917.7|1914.7|1913.9|1910.9|114
1658232000000|2022-07-19 12:00:00|1917.8|1914.8|1917.7|1914.7|1920.8|1917.8|1916.9|1913.9|387
1658232300000|2022-07-19 12:05:00|1917.3|1914.3|1920.7|1917.7|1921.7|1918.7|1916.7|1913.7|223
1658232600000|2022-07-19 12:10:00|1920.8|1917.8|1921.7|1918.7|1923.7|1920.7|1919.9|1916.9|737
1658232900000|2022-07-19 12:15:00|1921.8|1918.8|1919.9|1916.9|1922.7|1919.7|1918.8|1915.8|195
1658233200000|2022-07-19 12:20:00|1920.7|1917.7|1920.7|1917.7|1920.7|1917.7|1918.7|1915.7|245
1658233500000|2022-07-19 12:25:00|1919.9|1916.9|1916.7|1913.7|1919.9|1916.9|1916.7|1913.7|284
1658233800000|2022-07-19 12:30:00|1915.8|1912.8|1912.9|1909.9|1916.8|1913.8|1912.9|1909.9|231
1658234100000|2022-07-19 12:35:00|1913.7|1910.7|1909.7|1906.7|1914.8|1911.8|1909.7|1906.7|181
1658234400000|2022-07-19 12:40:00|1910.7|1907.7|1910.7|1907.7|1910.7|1907.7|1909.7|1906.7|255
1658234700000|2022-07-19 12:45:00|1910.8|1907.8|1910.9|1907.9|1911.8|1908.8|1910.8|1907.8|72
1658235000000|2022-07-19 12:50:00|1910.2|1907.2|1908.9|1905.9|1910.2|1907.2|1906.9|1903.9|555
1658235300000|2022-07-19 12:55:00|1907.9|1904.9|1911.9|1908.9|1911.9|1908.9|1907.9|1904.9|372
1658235600000|2022-07-19 13:00:00|1912.9|1909.9|1911.9|1908.9|1913.9|1910.9|1910.9|1907.9|506
1658235900000|2022-07-19 13:05:00|1911.1|1908.1|1910.9|1907.9|1911.9|1908.9|1910.2|1907.2|289
1658236200000|2022-07-19 13:10:00|1909.9|1906.9|1909.4|1906.4|1909.9|1906.9|1908.9|1905.9|252
1658236500000|2022-07-19 13:15:00|1909.1|1906.1|1908.9|1905.9|1909.9|1906.9|1907.9|1904.9|387
1658236800000|2022-07-19 13:20:00|1906.9|1903.9|1904.1|1901.1|1906.9|1903.9|1902.6|1899.6|1833
1658237100000|2022-07-19 13:25:00|1904.2|1901.2|1910.3|1907.3|1910.9|1907.9|1904.1|1901.1|376
1658237400000|2022-07-19 13:30:00|1909.9|1906.9|1913.9|1910.9|1913.9|1910.9|1908.9|1905.9|484
1658237700000|2022-07-19 13:35:00|1913.2|1910.2|1910.2|1907.2|1913.9|1910.9|1909.2|1906.2|442
1658238000000|2022-07-19 13:40:00|1909.2|1906.2|1911.9|1908.9|1914.7|1911.7|1907.9|1904.9|614
1658238300000|2022-07-19 13:45:00|1911.8|1908.8|1910.2|1907.2|1912.1|1909.1|1909.2|1906.2|340
1658238600000|2022-07-19 13:50:00|1910.9|1907.9|1910.2|1907.2|1913.2|1910.2|1909.2|1906.2|329
1658238900000|2022-07-19 13:55:00|1909.2|1906.2|1908.1|1905.1|1910.2|1907.2|1906.2|1903.2|351
1658239200000|2022-07-19 14:00:00|1908.2|1905.2|1908.2|1905.2|1909.2|1906.2|1906.2|1903.2|354
1658239500000|2022-07-19 14:05:00|1907.2|1904.2|1907.2|1904.2|1908.2|1905.2|1907.1|1904.1|540
1658239800000|2022-07-19 14:10:00|1908.1|1905.1|1907.3|1904.3|1911.2|1908.2|1907.3|1904.3|543
1658240100000|2022-07-19 14:15:00|1906.6|1903.6|1907.4|1904.4|1908.2|1905.2|1905.4|1902.4|465
1658240400000|2022-07-19 14:20:00|1908.2|1905.2|1906.4|1903.4|1909.2|1906.2|1906.4|1903.4|378
1658240700000|2022-07-19 14:25:00|1905.4|1902.4|1906.2|1903.2|1908.3|1905.3|1905.4|1902.4|427
1658241000000|2022-07-19 14:30:00|1905.4|1902.4|1906.4|1903.4|1906.4|1903.4|1905.2|1902.2|148
1658241300000|2022-07-19 14:35:00|1905.4|1902.4|1902.4|1899.4|1906.2|1903.2|1901.4|1898.4|465
1658241600000|2022-07-19 14:40:00|1902.8|1899.8|1903.4|1900.4|1904.4|1901.4|1902.4|1899.4|180
1658241900000|2022-07-19 14:45:00|1904.2|1901.2|1901.4|1898.4|1904.2|1901.2|1901.4|1898.4|201
1658242200000|2022-07-19 14:50:00|1902.4|1899.4|1901.4|1898.4|1904.4|1901.4|1901.4|1898.4|137
1658242500000|2022-07-19 14:55:00|1899.6|1896.6|1900.2|1897.2|1900.2|1897.2|1896.3|1893.3|969
1658242800000|2022-07-19 15:00:00|1900.3|1897.3|1898.4|1895.4|1900.4|1897.4|1898.3|1895.3|175
1658243100000|2022-07-19 15:05:00|1899.3|1896.3|1902.4|1899.4|1902.4|1899.4|1898.4|1895.4|239
1658243400000|2022-07-19 15:10:00|1902.3|1899.3|1907.1|1904.1|1908.2|1905.2|1901.4|1898.4|616
1658243700000|2022-07-19 15:15:00|1906.7|1903.7|1910.2|1907.2|1912.2|1909.2|1906.2|1903.2|545
1658244000000|2022-07-19 15:20:00|1911.2|1908.2|1909.4|1906.4|1911.2|1908.2|1907.4|1904.4|319
1658244300000|2022-07-19 15:25:00|1908.4|1905.4|1914.2|1911.2|1916.2|1913.2|1908.4|1905.4|992
1658244600000|2022-07-19 15:30:00|1913.2|1910.2|1903.1|1900.1|1920|1917|1902.2|1899.2|1477
1658244900000|2022-07-19 15:35:00|1902.2|1899.2|1907.2|1904.2|1908.1|1905.1|1902.2|1899.2|349
1658245200000|2022-07-19 15:40:00|1905.4|1902.4|1905.4|1902.4|1906.4|1903.4|1900.3|1897.3|648
1658245500000|2022-07-19 15:45:00|1904.4|1901.4|1902.3|1899.3|1905.2|1902.2|1901.4|1898.4|251
1658245800000|2022-07-19 15:50:00|1901.4|1898.4|1901.4|1898.4|1903.3|1900.3|1900.4|1897.4|257
1658246100000|2022-07-19 15:55:00|1901.2|1898.2|1902.3|1899.3|1902.3|1899.3|1899.4|1896.4|380
1658246400000|2022-07-19 16:00:00|1901.6|1898.6|1898.4|1895.4|1901.6|1898.6|1898.4|1895.4|312
1658246700000|2022-07-19 16:05:00|1897.4|1894.4|1895.4|1892.4|1898.3|1895.3|1891.4|1888.4|514
1658247000000|2022-07-19 16:10:00|1896.2|1893.2|1893.3|1890.3|1897.2|1894.2|1892.4|1889.4|387
1658247300000|2022-07-19 16:15:00|1893.4|1890.4|1893.3|1890.3|1893.5|1890.5|1892.5|1889.5|282
1658247600000|2022-07-19 16:20:00|1893.5|1890.5|1891.5|1888.5|1893.5|1890.5|1891.5|1888.5|293
1658247900000|2022-07-19 16:25:00|1890.5|1887.5|1896.2|1893.2|1897.3|1894.3|1890.3|1887.3|477
1658248200000|2022-07-19 16:30:00|1895.8|1892.8|1893.5|1890.5|1896.2|1893.2|1893.5|1890.5|677
1658248500000|2022-07-19 16:35:00|1893.6|1890.6|1897.1|1894.1|1899.3|1896.3|1893.5|1890.5|944
1658248800000|2022-07-19 16:40:00|1897.5|1894.5|1896.6|1893.6|1898.5|1895.5|1896.6|1893.6|199
1658249100000|2022-07-19 16:45:00|1894.5|1891.5|1889.5|1886.5|1894.5|1891.5|1889.1|1886.1|497
1658249400000|2022-07-19 16:50:00|1888.1|1885.1|1892.7|1889.7|1892.8|1889.8|1886.7|1883.7|2166
1658249700000|2022-07-19 16:55:00|1892.8|1889.8|1895.7|1892.7|1896.6|1893.6|1891.5|1888.5|871
1658302200000|2022-07-20 07:30:00|1890.7|1887.7|1891.7|1888.7|1891.8|1888.8|1888.8|1885.8|357
1658302500000|2022-07-20 07:35:00|1891.8|1888.8|1891.8|1888.8|1893.7|1890.7|1890.8|1887.8|110
1658302800000|2022-07-20 07:40:00|1891.7|1888.7|1895.7|1892.7|1895.7|1892.7|1891.7|1888.7|58
1658303100000|2022-07-20 07:45:00|1895|1892|1895.6|1892.6|1895.7|1892.7|1893.2|1890.2|99
1658303400000|2022-07-20 07:50:00|1895.7|1892.7|1898.7|1895.7|1899.6|1896.6|1895.7|1892.7|108
1658303700000|2022-07-20 07:55:00|1898.8|1895.8|1897.7|1894.7|1899.6|1896.6|1897.6|1894.6|55
1658304000000|2022-07-20 08:00:00|1897.6|1894.6|1897.6|1894.6|1897.7|1894.7|1896.8|1893.8|32
1658304300000|2022-07-20 08:05:00|1897.7|1894.7|1896.7|1893.7|1898.6|1895.6|1896.7|1893.7|166
1658304600000|2022-07-20 08:10:00|1896.8|1893.8|1895.6|1892.6|1896.8|1893.8|1894.7|1891.7|63
1658304900000|2022-07-20 08:15:00|1895.8|1892.8|1897.8|1894.8|1897.8|1894.8|1895.8|1892.8|27
1658305200000|2022-07-20 08:20:00|1897.3|1894.3|1894.8|1891.8|1897.3|1894.3|1894.8|1891.8|47
1658305500000|2022-07-20 08:25:00|1895.6|1892.6|1893.7|1890.7|1895.6|1892.6|1893.7|1890.7|44
1658305800000|2022-07-20 08:30:00|1893|1890|1892.6|1889.6|1893|1890|1891.7|1888.7|70
1658306100000|2022-07-20 08:35:00|1891.8|1888.8|1895.8|1892.8|1895.8|1892.8|1891.7|1888.7|103
1658306400000|2022-07-20 08:40:00|1895.1|1892.1|1896.3|1893.3|1898.3|1895.3|1895.1|1892.1|77
1658306700000|2022-07-20 08:45:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1895.8|1892.8|11
1658307000000|2022-07-20 08:50:00|1896.7|1893.7|1896.8|1893.8|1896.8|1893.8|1895.8|1892.8|17
1658307300000|2022-07-20 08:55:00|1896.7|1893.7|1895.8|1892.8|1896.7|1893.7|1895.2|1892.2|17
1658307600000|2022-07-20 09:00:00|1895.7|1892.7|1896.8|1893.8|1897.8|1894.8|1895.7|1892.7|65
1658307900000|2022-07-20 09:05:00|1896.7|1893.7|1895.8|1892.8|1896.7|1893.7|1895.8|1892.8|9
1658308200000|2022-07-20 09:10:00|1895.7|1892.7|1892|1889|1896.5|1893.5|1891.8|1888.8|1302
1658308500000|2022-07-20 09:15:00|1891.8|1888.8|1892.1|1889.1|1892.1|1889.1|1891.8|1888.8|60
1658308800000|2022-07-20 09:20:00|||||||||2
1658309100000|2022-07-20 09:25:00|1891.1|1888.1|1890.1|1887.1|1891.1|1888.1|1889.8|1886.8|272
1658309400000|2022-07-20 09:30:00|1890|1887|1890.1|1887.1|1890.8|1887.8|1890|1887|50
1658309700000|2022-07-20 09:35:00|1890.5|1887.5|1890.1|1887.1|1890.8|1887.8|1890|1887|27
1658310000000|2022-07-20 09:40:00|1890.8|1887.8|1890|1887|1890.8|1887.8|1890|1887|21
1658310300000|2022-07-20 09:45:00|1890.1|1887.1|1890.1|1887.1|1890.1|1887.1|1890.1|1887.1|16
1658310600000|2022-07-20 09:50:00|1890|1887|1890|1887|1890.1|1887.1|1890|1887|18
1658310900000|2022-07-20 09:55:00|||||||||15
1658311200000|2022-07-20 10:00:00|1889.1|1886.1|1887|1884|1889.1|1886.1|1885.1|1882.1|210
1658311500000|2022-07-20 10:05:00|1888|1885|1889.9|1886.9|1890.5|1887.5|1888|1885|134
1658311800000|2022-07-20 10:10:00|1889.5|1886.5|1889|1886|1889.9|1886.9|1889|1886|30
1658312100000|2022-07-20 10:15:00|1888.9|1885.9|1889|1886|1889|1886|1888.9|1885.9|11
1658312400000|2022-07-20 10:20:00|1888.1|1885.1|1888|1885|1888.1|1885.1|1888|1885|22
1658312700000|2022-07-20 10:25:00|1887.9|1884.9|1888|1885|1888|1885|1887|1884|36
1658313000000|2022-07-20 10:30:00|1887.9|1884.9|1887.1|1884.1|1888|1885|1887.1|1884.1|45
1658313300000|2022-07-20 10:35:00|1888.1|1885.1|1889.1|1886.1|1889.1|1886.1|1888.1|1885.1|89
1658313600000|2022-07-20 10:40:00|1890|1887|1890.1|1887.1|1890.1|1887.1|1890|1887|24
1658313900000|2022-07-20 10:45:00|1890|1887|1889.1|1886.1|1890|1887|1889.1|1886.1|44
1658314200000|2022-07-20 10:50:00|1889|1886|1889.1|1886.1|1889.1|1886.1|1889|1886|18
1658314500000|2022-07-20 10:55:00|1889.9|1886.9|1889.1|1886.1|1890.1|1887.1|1889.1|1886.1|69
1658314800000|2022-07-20 11:00:00|1888.1|1885.1|1888|1885|1888.1|1885.1|1888|1885|91
1658315100000|2022-07-20 11:05:00|1887.2|1884.2|1884|1881|1887.2|1884.2|1883.1|1880.1|571
1658315400000|2022-07-20 11:10:00|1883.1|1880.1|1886.9|1883.9|1886.9|1883.9|1883.1|1880.1|57
1658315700000|2022-07-20 11:15:00|1887.6|1884.6|1886.9|1883.9|1887.9|1884.9|1886|1883|99
1658316000000|2022-07-20 11:20:00|1887|1884|1886.5|1883.5|1887|1884|1886|1883|263
1658316300000|2022-07-20 11:25:00|1886.1|1883.1|1887|1884|1887.9|1884.9|1886.1|1883.1|146
1658316600000|2022-07-20 11:30:00|1886.9|1883.9|1883.9|1880.9|1886.9|1883.9|1883.9|1880.9|167
1658316900000|2022-07-20 11:35:00|1883.1|1880.1|1883.1|1880.1|1883.5|1880.5|1883|1880|64
1658317200000|2022-07-20 11:40:00|1883|1880|1883|1880|1883.1|1880.1|1883|1880|8
1658317500000|2022-07-20 11:45:00|1882.1|1879.1|1882.1|1879.1|1883|1880|1882.1|1879.1|108
1658317800000|2022-07-20 11:50:00|1882.9|1879.9|1884.9|1881.9|1884.9|1881.9|1882.9|1879.9|45
1658318100000|2022-07-20 11:55:00|1884.5|1881.5|1882.1|1879.1|1884.5|1881.5|1882.1|1879.1|126
1658318400000|2022-07-20 12:00:00|1881.1|1878.1|1881.1|1878.1|1884.1|1881.1|1879.3|1876.3|1297
1658318700000|2022-07-20 12:05:00|1882.1|1879.1|1888.1|1885.1|1889|1886|1882.1|1879.1|601
1658319000000|2022-07-20 12:10:00|1888|1885|1881.9|1878.9|1888|1885|1881.9|1878.9|503
1658319300000|2022-07-20 12:15:00|1881.1|1878.1|1879|1876|1881.1|1878.1|1878|1875|109
1658319600000|2022-07-20 12:20:00|1879.1|1876.1|1882.1|1879.1|1882.1|1879.1|1878.3|1875.3|440
1658319900000|2022-07-20 12:25:00|1881.1|1878.1|1885|1882|1885.5|1882.5|1881.1|1878.1|216
1658320200000|2022-07-20 12:30:00|1884.6|1881.6|1885|1882|1885.9|1882.9|1884|1881|163
1658320500000|2022-07-20 12:35:00|1885.1|1882.1|1886|1883|1886.1|1883.1|1885|1882|132
1658320800000|2022-07-20 12:40:00|1885.1|1882.1|1888.1|1885.1|1888.1|1885.1|1884.1|1881.1|83
1658321100000|2022-07-20 12:45:00|1888|1885|1886.1|1883.1|1888|1885|1885.1|1882.1|323
1658321400000|2022-07-20 12:50:00|1886.5|1883.5|1886.9|1883.9|1889.9|1886.9|1886.5|1883.5|144
1658321700000|2022-07-20 12:55:00|1887|1884|1887|1884|1887.1|1884.1|1885.9|1882.9|289
1658322000000|2022-07-20 13:00:00|1886.9|1883.9|1887.9|1884.9|1887.9|1884.9|1885.1|1882.1|229
1658322300000|2022-07-20 13:05:00|1887.1|1884.1|1887.9|1884.9|1891.7|1888.7|1887|1884|680
1658322600000|2022-07-20 13:10:00|1888.2|1885.2|1888.7|1885.7|1889.6|1886.6|1887.9|1884.9|148
1658322900000|2022-07-20 13:15:00|1888|1885|1886.6|1883.6|1888.6|1885.6|1885.9|1882.9|198
1658323200000|2022-07-20 13:20:00|1886.8|1883.8|1889.8|1886.8|1891.6|1888.6|1886.8|1883.8|96
1658323500000|2022-07-20 13:25:00|1889.6|1886.6|1889.6|1886.6|1889.8|1886.8|1889.6|1886.6|26
1658323800000|2022-07-20 13:30:00|1889.4|1886.4|1890.6|1887.6|1890.6|1887.6|1887.6|1884.6|209
1658324100000|2022-07-20 13:35:00|1889.9|1886.9|1888.8|1885.8|1890.6|1887.6|1888.6|1885.6|288
1658324400000|2022-07-20 13:40:00|1888.6|1885.6|1885.9|1882.9|1888.6|1885.6|1885.8|1882.8|211
1658324700000|2022-07-20 13:45:00|1885.6|1882.6|1884.8|1881.8|1885.6|1882.6|1883.9|1880.9|162
1658325000000|2022-07-20 13:50:00|1884.3|1881.3|1884.9|1881.9|1885.6|1882.6|1883.9|1880.9|401
1658325300000|2022-07-20 13:55:00|1885.3|1882.3|1885.9|1882.9|1886.9|1883.9|1883.9|1880.9|304
1658325600000|2022-07-20 14:00:00|1885.8|1882.8|1882.9|1879.9|1885.9|1882.9|1882.9|1879.9|246
1658325900000|2022-07-20 14:05:00|1881.9|1878.9|1882.9|1879.9|1882.9|1879.9|1880.1|1877.1|616
1658326200000|2022-07-20 14:10:00|1882.8|1879.8|1880.9|1877.9|1882.8|1879.8|1880.9|1877.9|183
1658326500000|2022-07-20 14:15:00|1881.6|1878.6|1881.9|1878.9|1883.6|1880.6|1881.3|1878.3|158
1658326800000|2022-07-20 14:20:00|1881.1|1878.1|1877.9|1874.9|1881.1|1878.1|1876.9|1873.9|456
1658327100000|2022-07-20 14:25:00|1877.1|1874.1|1876.9|1873.9|1877.9|1874.9|1874.9|1871.9|415
1658327400000|2022-07-20 14:30:00|1876.8|1873.8|1880.6|1877.6|1880.6|1877.6|1875.9|1872.9|810
1658327700000|2022-07-20 14:35:00|1879.8|1876.8|1879.6|1876.6|1880.8|1877.8|1876.9|1873.9|375
1658328000000|2022-07-20 14:40:00|1878.9|1875.9|1881.6|1878.6|1882.6|1879.6|1878.6|1875.6|370
1658328300000|2022-07-20 14:45:00|1881.9|1878.9|1879.6|1876.6|1883.6|1880.6|1879.6|1876.6|152
1658328600000|2022-07-20 14:50:00|1878.9|1875.9|1884.6|1881.6|1884.6|1881.6|1878.6|1875.6|313
1658328900000|2022-07-20 14:55:00|1883.8|1880.8|1882.6|1879.6|1884.6|1881.6|1881.6|1878.6|479
1658329200000|2022-07-20 15:00:00|1882.8|1879.8|1877.9|1874.9|1882.9|1879.9|1876.9|1873.9|461
1658329500000|2022-07-20 15:05:00|1876.9|1873.9|1875.9|1872.9|1877.8|1874.8|1874.9|1871.9|371
1658329800000|2022-07-20 15:10:00|1876.8|1873.8|1875.9|1872.9|1876.9|1873.9|1875.9|1872.9|236
1658330100000|2022-07-20 15:15:00|1876.4|1873.4|1877.9|1874.9|1877.9|1874.9|1875.9|1872.9|263
1658330400000|2022-07-20 15:20:00|1877.6|1874.6|1877.9|1874.9|1877.9|1874.9|1876.9|1873.9|95
1658330700000|2022-07-20 15:25:00|1877.8|1874.8|1878.8|1875.8|1879.6|1876.6|1877.8|1874.8|387
1658331000000|2022-07-20 15:30:00|1877.9|1874.9|1876.9|1873.9|1877.9|1874.9|1873.9|1870.9|843
1658331300000|2022-07-20 15:35:00|1876.6|1873.6|1875.9|1872.9|1876.8|1873.8|1874.9|1871.9|100
1658331600000|2022-07-20 15:40:00|1876.6|1873.6|1875.6|1872.6|1876.9|1873.9|1872.8|1869.8|405
1658331900000|2022-07-20 15:45:00|1874.9|1871.9|1874.9|1871.9|1874.9|1871.9|1873.6|1870.6|265
1658332200000|2022-07-20 15:50:00|1873.9|1870.9|1877.6|1874.6|1877.9|1874.9|1873.9|1870.9|166
1658332500000|2022-07-20 15:55:00|1876.9|1873.9|1880.6|1877.6|1880.6|1877.6|1876.9|1873.9|143
1658332800000|2022-07-20 16:00:00|1879.8|1876.8|1879.6|1876.6|1881.1|1878.1|1879.6|1876.6|205
1658333100000|2022-07-20 16:05:00|1878.9|1875.9|1876.8|1873.8|1878.9|1875.9|1876.2|1873.2|291
1658333400000|2022-07-20 16:10:00|1877.6|1874.6|1878.6|1875.6|1878.8|1875.8|1877.6|1874.6|144
1658333700000|2022-07-20 16:15:00|1877.9|1874.9|1877.8|1874.8|1877.9|1874.9|1877.6|1874.6|43
1658334000000|2022-07-20 16:20:00|1877.6|1874.6|1877.9|1874.9|1878.9|1875.9|1877.6|1874.6|1200
1658334300000|2022-07-20 16:25:00|1878.3|1875.3|1879.6|1876.6|1879.6|1876.6|1877.9|1874.9|107
1658334600000|2022-07-20 16:30:00|1879.4|1876.4|1881.8|1878.8|1881.8|1878.8|1878.6|1875.6|150
1658334900000|2022-07-20 16:35:00|1881.6|1878.6|1880.6|1877.6|1881.6|1878.6|1878.8|1875.8|210
1658335200000|2022-07-20 16:40:00|1880.9|1877.9|1879.6|1876.6|1881.6|1878.6|1879.6|1876.6|128
1658335500000|2022-07-20 16:45:00|1878.9|1875.9|1879.7|1876.7|1879.7|1876.7|1878.9|1875.9|173
1658335800000|2022-07-20 16:50:00|1879.9|1876.9|1874.7|1871.7|1880.8|1877.8|1870.9|1867.9|1619
1658336100000|2022-07-20 16:55:00|1874.8|1871.8|1874.7|1871.7|1874.8|1871.8|1873.7|1870.7|584
1658388600000|2022-07-21 07:30:00|1875.5|1872.5|1879|1876|1879.8|1876.8|1874.8|1871.8|290
1658388900000|2022-07-21 07:35:00|1878.9|1875.9|1874.8|1871.8|1878.9|1875.9|1874|1871|119
1658389200000|2022-07-21 07:40:00|1875|1872|1874|1871|1875|1872|1873.9|1870.9|139
1658389500000|2022-07-21 07:45:00|1873|1870|1872.9|1869.9|1873|1870|1871|1868|172
1658389800000|2022-07-21 07:50:00|1873|1870|1868|1865|1873|1870|1867.7|1864.7|161
1658390100000|2022-07-21 07:55:00|1869|1866|1866.8|1863.8|1869|1866|1866|1863|238
1658390400000|2022-07-21 08:00:00|1866.9|1863.9|1866|1863|1867|1864|1866|1863|39
1658390700000|2022-07-21 08:05:00|1865|1862|1864.9|1861.9|1865|1862|1863.8|1860.8|386
1658391000000|2022-07-21 08:10:00|1865.9|1862.9|1867.9|1864.9|1867.9|1864.9|1865.9|1862.9|72
1658391300000|2022-07-21 08:15:00|1866.9|1863.9|1866|1863|1866.9|1863.9|1866|1863|13
1658391600000|2022-07-21 08:20:00|1865.3|1862.3|1866|1863|1867|1864|1865|1862|96
1658391900000|2022-07-21 08:25:00|1865|1862|1866|1863|1867|1864|1865|1862|231
1658392200000|2022-07-21 08:30:00|1865.3|1862.3|1866.2|1863.2|1866.3|1863.3|1865|1862|206
1658392500000|2022-07-21 08:35:00|1865.3|1862.3|1864.3|1861.3|1866.2|1863.2|1864.3|1861.3|206
1658392800000|2022-07-21 08:40:00|1865|1862|1864.3|1861.3|1865.3|1862.3|1864.3|1861.3|81
1658393100000|2022-07-21 08:45:00|1863.6|1860.6|1865.2|1862.2|1865.3|1862.3|1863.2|1860.2|280
1658393400000|2022-07-21 08:50:00|1865.3|1862.3|1863.3|1860.3|1865.3|1862.3|1863.3|1860.3|86
1658393700000|2022-07-21 08:55:00|1862.4|1859.4|1863.3|1860.3|1865.3|1862.3|1862.4|1859.4|171
1658394000000|2022-07-21 09:00:00|1863.2|1860.2|1864.2|1861.2|1866.2|1863.2|1863|1860|151
1658394300000|2022-07-21 09:05:00|1864.3|1861.3|1860.3|1857.3|1864.3|1861.3|1859.3|1856.3|200
1658394600000|2022-07-21 09:10:00|1859.8|1856.8|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|53
1658394900000|2022-07-21 09:15:00|1860.4|1857.4|1862.2|1859.2|1862.2|1859.2|1860.3|1857.3|338
1658395200000|2022-07-21 09:20:00|1861.7|1858.7|1860.3|1857.3|1861.7|1858.7|1860.3|1857.3|28
1658395500000|2022-07-21 09:25:00|1859.7|1856.7|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|26
1658395800000|2022-07-21 09:30:00|1860.2|1857.2|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|157
1658396100000|2022-07-21 09:35:00|1859.8|1856.8|1860.3|1857.3|1861.2|1858.2|1859.3|1856.3|86
1658396400000|2022-07-21 09:40:00|||||||||10
1658396700000|2022-07-21 09:45:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1860.3|1857.3|38
1658397000000|2022-07-21 09:50:00|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|1859.3|1856.3|26
1658397300000|2022-07-21 09:55:00|1860.2|1857.2|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|142
1658397600000|2022-07-21 10:00:00|1861.2|1858.2|1859.3|1856.3|1862.1|1859.1|1859.3|1856.3|95
1658397900000|2022-07-21 10:05:00|1860.3|1857.3|1860.2|1857.2|1860.3|1857.3|1860.2|1857.2|11
1658398200000|2022-07-21 10:10:00|1860.3|1857.3|1861.2|1858.2|1861.2|1858.2|1859.7|1856.7|4
1658398500000|2022-07-21 10:15:00|1860.3|1857.3|1861.2|1858.2|1861.3|1858.3|1860.2|1857.2|50
1658398800000|2022-07-21 10:20:00|1860.3|1857.3|1860.8|1857.8|1861.3|1858.3|1860.2|1857.2|32
1658399100000|2022-07-21 10:25:00|1860.5|1857.5|1861.3|1858.3|1861.3|1858.3|1860.3|1857.3|25
1658399400000|2022-07-21 10:30:00|1861.2|1858.2|1860.2|1857.2|1861.2|1858.2|1859.3|1856.3|101
1658399700000|2022-07-21 10:35:00|1860.3|1857.3|1862.2|1859.2|1862.3|1859.3|1860.3|1857.3|125
1658400000000|2022-07-21 10:40:00|1862.1|1859.1|1862.1|1859.1|1862.2|1859.2|1862.1|1859.1|15
1658400300000|2022-07-21 10:45:00|1861.7|1858.7|1864.2|1861.2|1864.2|1861.2|1861.7|1858.7|61
1658400600000|2022-07-21 10:50:00|1864.3|1861.3|1866.2|1863.2|1866.3|1863.3|1863.3|1860.3|149
1658400900000|2022-07-21 10:55:00|1865.7|1862.7|1865.3|1862.3|1866.2|1863.2|1865.2|1862.2|84
1658401200000|2022-07-21 11:00:00|1865.2|1862.2|1865.3|1862.3|1865.3|1862.3|1863.3|1860.3|64
1658401500000|2022-07-21 11:05:00|1864.6|1861.6|1865.8|1862.8|1866.3|1863.3|1864.3|1861.3|64
1658401800000|2022-07-21 11:10:00|1866.2|1863.2|1867.3|1864.3|1867.3|1864.3|1865.3|1862.3|59
1658402100000|2022-07-21 11:15:00|1866.6|1863.6|1865.3|1862.3|1867.3|1864.3|1865.3|1862.3|68
1658402400000|2022-07-21 11:20:00|1866.3|1863.3|1867.3|1864.3|1867.3|1864.3|1865.8|1862.8|48
1658402700000|2022-07-21 11:25:00|1866.8|1863.8|1865.3|1862.3|1867.3|1864.3|1865.3|1862.3|24
1658403000000|2022-07-21 11:30:00|1864.3|1861.3|1864.3|1861.3|1864.3|1861.3|1864.2|1861.2|34
1658403300000|2022-07-21 11:35:00|1864.2|1861.2|1864.2|1861.2|1864.3|1861.3|1863.3|1860.3|105
1658403600000|2022-07-21 11:40:00|1864.1|1861.1|1865.2|1862.2|1865.3|1862.3|1863.3|1860.3|61
1658403900000|2022-07-21 11:45:00|1865.1|1862.1|1863.2|1860.2|1865.1|1862.1|1863.2|1860.2|156
1658404200000|2022-07-21 11:50:00|1862.3|1859.3|1862.2|1859.2|1862.3|1859.3|1861.2|1858.2|213
1658404500000|2022-07-21 11:55:00|1862.3|1859.3|1859.3|1856.3|1863.3|1860.3|1859.3|1856.3|92
1658404800000|2022-07-21 12:00:00|1860.2|1857.2|1862.3|1859.3|1863.1|1860.1|1859.3|1856.3|161
1658405100000|2022-07-21 12:05:00|1861.3|1858.3|1862.3|1859.3|1862.3|1859.3|1860.3|1857.3|735
1658405400000|2022-07-21 12:10:00|1861.6|1858.6|1862.1|1859.1|1864.1|1861.1|1861.2|1858.2|331
1658405700000|2022-07-21 12:15:00|1861.3|1858.3|1864.1|1861.1|1864.2|1861.2|1861.1|1858.1|200
1658406000000|2022-07-21 12:20:00|1863.3|1860.3|1864.1|1861.1|1864.1|1861.1|1862.3|1859.3|277
1658406300000|2022-07-21 12:25:00|1864.2|1861.2|1863.3|1860.3|1864.2|1861.2|1860.1|1857.1|432
1658406600000|2022-07-21 12:30:00|1863.2|1860.2|1865.3|1862.3|1865.3|1862.3|1861.3|1858.3|235
1658406900000|2022-07-21 12:35:00|1866.1|1863.1|1864.3|1861.3|1867.3|1864.3|1864.3|1861.3|261
1658407200000|2022-07-21 12:40:00|1864.2|1861.2|1863.3|1860.3|1865.5|1862.5|1863.3|1860.3|115
1658407500000|2022-07-21 12:45:00|1864.3|1861.3|1863.3|1860.3|1864.3|1861.3|1863.3|1860.3|73
1658407800000|2022-07-21 12:50:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|176
1658408100000|2022-07-21 12:55:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1859.3|1856.3|267
1658408400000|2022-07-21 13:00:00|1861.3|1858.3|1860.3|1857.3|1861.3|1858.3|1859.3|1856.3|356
1658408700000|2022-07-21 13:05:00|1860.4|1857.4|1860.2|1857.2|1860.4|1857.4|1858.4|1855.4|816
1658409000000|2022-07-21 13:10:00|1859.9|1856.9|1860.4|1857.4|1860.4|1857.4|1858.4|1855.4|185
1658409300000|2022-07-21 13:15:00|1860.2|1857.2|1857.4|1854.4|1860.4|1857.4|1857.4|1854.4|169
1658409600000|2022-07-21 13:20:00|1858.4|1855.4|1857.4|1854.4|1859.4|1856.4|1857.4|1854.4|332
1658409900000|2022-07-21 13:25:00|1857.2|1854.2|1858.2|1855.2|1858.2|1855.2|1857.1|1854.1|467
1658410200000|2022-07-21 13:30:00|1859|1856|1859.7|1856.7|1861.1|1858.1|1858.2|1855.2|389
1658410500000|2022-07-21 13:35:00|1859.4|1856.4|1859.4|1856.4|1860.4|1857.4|1858.4|1855.4|173
1658410800000|2022-07-21 13:40:00|1859.2|1856.2|1860.4|1857.4|1860.4|1857.4|1858.7|1855.7|221
1658411100000|2022-07-21 13:45:00|1860.2|1857.2|1860.1|1857.1|1860.4|1857.4|1858.4|1855.4|180
1658411400000|2022-07-21 13:50:00|1859.4|1856.4|1862.4|1859.4|1862.4|1859.4|1859.4|1856.4|1064
1658411700000|2022-07-21 13:55:00|1862.5|1859.5|1859.4|1856.4|1863.2|1860.2|1859.2|1856.2|579
1658412000000|2022-07-21 14:00:00|1860.1|1857.1|1853.5|1850.5|1860.1|1857.1|1853.4|1850.4|741
1658412300000|2022-07-21 14:05:00|1853.4|1850.4|1853.4|1850.4|1854.4|1851.4|1852.4|1849.4|476
1658412600000|2022-07-21 14:10:00|1853.5|1850.5|1854.4|1851.4|1854.4|1851.4|1853.4|1850.4|280
1658412900000|2022-07-21 14:15:00|1854.2|1851.2|1842.4|1839.4|1856.4|1853.4|1841.6|1838.6|786
1658413200000|2022-07-21 14:20:00|1842|1839|1840.5|1837.5|1842.4|1839.4|1839.4|1836.4|1806
1658413500000|2022-07-21 14:25:00|1840.4|1837.4|1840.4|1837.4|1841.4|1838.4|1838.4|1835.4|987
1658413800000|2022-07-21 14:30:00|1840.2|1837.2|1837.4|1834.4|1840.2|1837.2|1837.4|1834.4|919
1658414100000|2022-07-21 14:35:00|1835.4|1832.4|1837.4|1834.4|1837.4|1834.4|1833.6|1830.6|967
1658414400000|2022-07-21 14:40:00|1837|1834|1839.1|1836.1|1839.1|1836.1|1835.5|1832.5|455
1658414700000|2022-07-21 14:45:00|1838.7|1835.7|1837.7|1834.7|1839.1|1836.1|1837.4|1834.4|678
1658415000000|2022-07-21 14:50:00|1838.1|1835.1|1840.2|1837.2|1840.2|1837.2|1837.7|1834.7|502
1658415300000|2022-07-21 14:55:00|1840.4|1837.4|1839.4|1836.4|1841.1|1838.1|1839.4|1836.4|472
1658415600000|2022-07-21 15:00:00|1839.1|1836.1|1835.4|1832.4|1839.1|1836.1|1835.4|1832.4|392
1658415900000|2022-07-21 15:05:00|1836.1|1833.1|1844.1|1841.1|1844.1|1841.1|1836.1|1833.1|603
1658416200000|2022-07-21 15:10:00|1843.1|1840.1|1841.4|1838.4|1843.1|1840.1|1841.1|1838.1|1390
1658416500000|2022-07-21 15:15:00|1841.1|1838.1|1843.8|1840.8|1845.8|1842.8|1841.1|1838.1|769
1658416800000|2022-07-21 15:20:00|1844|1841|1843.1|1840.1|1845.1|1842.1|1840.6|1837.6|437
1658417100000|2022-07-21 15:25:00|1844|1841|1845.8|1842.8|1845.8|1842.8|1843.1|1840.1|335
1658417400000|2022-07-21 15:30:00|1846.1|1843.1|1848.8|1845.8|1848.8|1845.8|1844|1841|865
1658417700000|2022-07-21 15:35:00|1849.1|1846.1|1849.7|1846.7|1851.6|1848.6|1848.8|1845.8|728
1658418000000|2022-07-21 15:40:00|1849.6|1846.6|1849.8|1846.8|1850.6|1847.6|1846.8|1843.8|466
1658418300000|2022-07-21 15:45:00|1849|1846|1845.8|1842.8|1849.8|1846.8|1845.8|1842.8|200
1658418600000|2022-07-21 15:50:00|1845.5|1842.5|1845.8|1842.8|1847.5|1844.5|1843.8|1840.8|657
1658418900000|2022-07-21 15:55:00|1846|1843|1844|1841|1846|1843|1843.8|1840.8|245
1658419200000|2022-07-21 16:00:00|1843.8|1840.8|1843.8|1840.8|1844.6|1841.6|1841.8|1838.8|519
1658419500000|2022-07-21 16:05:00|1843.7|1840.7|1842.8|1839.8|1844.8|1841.8|1842.8|1839.8|229
1658419800000|2022-07-21 16:10:00|1842.3|1839.3|1840.8|1837.8|1842.8|1839.8|1840.8|1837.8|472
1658420100000|2022-07-21 16:15:00|1841.7|1838.7|1843.8|1840.8|1844.6|1841.6|1841.7|1838.7|111
1658420400000|2022-07-21 16:20:00|1844.2|1841.2|1845.2|1842.2|1845.7|1842.7|1843.6|1840.6|109
1658420700000|2022-07-21 16:25:00|1845.6|1842.6|1848.1|1845.1|1849.6|1846.6|1844.7|1841.7|354
1658421000000|2022-07-21 16:30:00|1848.2|1845.2|1845.7|1842.7|1848.6|1845.6|1845.7|1842.7|107
1658421300000|2022-07-21 16:35:00|1846.4|1843.4|1845.8|1842.8|1847.6|1844.6|1843.8|1840.8|466
1658421600000|2022-07-21 16:40:00|1845.7|1842.7|1843.6|1840.6|1845.8|1842.8|1842.8|1839.8|198
1658421900000|2022-07-21 16:45:00|1843.7|1840.7|1842.8|1839.8|1843.7|1840.7|1841.8|1838.8|536
1658422200000|2022-07-21 16:50:00|1842.1|1839.1|1838.8|1835.8|1843.8|1840.8|1838.8|1835.8|2066
1658422500000|2022-07-21 16:55:00|1839.2|1836.2|1841.6|1838.6|1842.2|1839.2|1838.8|1835.8|896
1658475000000|2022-07-22 07:30:00|1840.2|1837.2|1833.1|1830.1|1841.1|1838.1|1833.1|1830.1|700
1658475300000|2022-07-22 07:35:00|1833|1830|1834.8|1831.8|1836|1833|1833|1830|439
1658475600000|2022-07-22 07:40:00|1835|1832|1836|1833|1836|1833|1833|1830|278
1658475900000|2022-07-22 07:45:00|1835.8|1832.8|1835.6|1832.6|1837.2|1834.2|1834.2|1831.2|146
1658476200000|2022-07-22 07:50:00|1835.2|1832.2|1835.1|1832.1|1836.2|1833.2|1834.2|1831.2|90
1658476500000|2022-07-22 07:55:00|1835.2|1832.2|1834.1|1831.1|1835.2|1832.2|1834.1|1831.1|19
1658476800000|2022-07-22 08:00:00|1833.1|1830.1|1833.1|1830.1|1834|1831|1832.1|1829.1|223
1658477100000|2022-07-22 08:05:00|1833.2|1830.2|1834.2|1831.2|1834.5|1831.5|1833|1830|47
1658477400000|2022-07-22 08:10:00|1834.1|1831.1|1834.1|1831.1|1834.1|1831.1|1834|1831|6
1658477700000|2022-07-22 08:15:00|1834.8|1831.8|1834.2|1831.2|1836|1833|1834.2|1831.2|106
1658478000000|2022-07-22 08:20:00|1835|1832|1833.2|1830.2|1835.1|1832.1|1833.2|1830.2|109
1658478300000|2022-07-22 08:25:00|1832.6|1829.6|1834.1|1831.1|1834.1|1831.1|1832.2|1829.2|54
1658478600000|2022-07-22 08:30:00|1833.4|1830.4|1832.1|1829.1|1833.6|1830.6|1832.1|1829.1|102
1658478900000|2022-07-22 08:35:00|1832.3|1829.3|1833.1|1830.1|1835.1|1832.1|1832.3|1829.3|129
1658479200000|2022-07-22 08:40:00|1833.3|1830.3|1833.6|1830.6|1834.1|1831.1|1832.8|1829.8|100
1658479500000|2022-07-22 08:45:00|1833.3|1830.3|1829.3|1826.3|1833.3|1830.3|1828.3|1825.3|212
1658479800000|2022-07-22 08:50:00|1829.1|1826.1|1828.3|1825.3|1829.3|1826.3|1828.3|1825.3|151
1658480100000|2022-07-22 08:55:00|1829|1826|1828.3|1825.3|1829.3|1826.3|1827.3|1824.3|637
1658480400000|2022-07-22 09:00:00|1829.3|1826.3|1828.4|1825.4|1829.5|1826.5|1828.3|1825.3|195
1658480700000|2022-07-22 09:05:00|1828.5|1825.5|1828.3|1825.3|1829.1|1826.1|1828.3|1825.3|69
1658481000000|2022-07-22 09:10:00|1828.9|1825.9|1828.4|1825.4|1829.4|1826.4|1828.4|1825.4|84
1658481300000|2022-07-22 09:15:00|1828.9|1825.9|1827.5|1824.5|1828.9|1825.9|1827.5|1824.5|214
1658481600000|2022-07-22 09:20:00|1828.4|1825.4|1828.4|1825.4|1828.5|1825.5|1828.3|1825.3|127
1658481900000|2022-07-22 09:25:00|1828.3|1825.3|1826.5|1823.5|1828.3|1825.3|1826.5|1823.5|274
1658482200000|2022-07-22 09:30:00|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|1825.5|1822.5|179
1658482500000|2022-07-22 09:35:00|1824.3|1821.3|1823.3|1820.3|1824.3|1821.3|1823.3|1820.3|579
1658482800000|2022-07-22 09:40:00|1823.4|1820.4|1825.3|1822.3|1825.4|1822.4|1823.4|1820.4|128
1658483100000|2022-07-22 09:45:00|1825.5|1822.5|1823.3|1820.3|1825.5|1822.5|1823.3|1820.3|48
1658483400000|2022-07-22 09:50:00|1823.4|1820.4|1825.3|1822.3|1825.3|1822.3|1823.4|1820.4|121
1658483700000|2022-07-22 09:55:00|1825.4|1822.4|1825.4|1822.4|1825.4|1822.4|1825.3|1822.3|16
1658484000000|2022-07-22 10:00:00|1825.5|1822.5|1823.4|1820.4|1825.5|1822.5|1823.4|1820.4|184
1658484300000|2022-07-22 10:05:00|1823.3|1820.3|1823.4|1820.4|1823.4|1820.4|1823.3|1820.3|111
1658484600000|2022-07-22 10:10:00|1822.5|1819.5|1823.4|1820.4|1824.3|1821.3|1821.3|1818.3|283
1658484900000|2022-07-22 10:15:00|1822.3|1819.3|1823.3|1820.3|1823.3|1820.3|1820.4|1817.4|286
1658485200000|2022-07-22 10:20:00|1823.4|1820.4|1824.3|1821.3|1825.3|1822.3|1823.3|1820.3|301
1658485500000|2022-07-22 10:25:00|1823.3|1820.3|1820.3|1817.3|1823.3|1820.3|1820.3|1817.3|198
1658485800000|2022-07-22 10:30:00|1819.3|1816.3|1820.3|1817.3|1821.3|1818.3|1819.3|1816.3|440
1658486100000|2022-07-22 10:35:00|1821.3|1818.3|1822.3|1819.3|1822.3|1819.3|1820.5|1817.5|167
1658486400000|2022-07-22 10:40:00|1821.5|1818.5|1820.3|1817.3|1822.1|1819.1|1820.1|1817.1|312
1658486700000|2022-07-22 10:45:00|1821|1818|1820|1817|1821.1|1818.1|1820|1817|65
1658487000000|2022-07-22 10:50:00|||||||||48
1658487300000|2022-07-22 10:55:00|1821.3|1818.3|1821.3|1818.3|1821.3|1818.3|1821.3|1818.3|309
1658487600000|2022-07-22 11:00:00|1822.3|1819.3|1819.3|1816.3|1822.3|1819.3|1818.4|1815.4|343
1658487900000|2022-07-22 11:05:00|1818.5|1815.5|1819.1|1816.1|1819.4|1816.4|1818.3|1815.3|585
1658488200000|2022-07-22 11:10:00|1818.8|1815.8|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|558
1658488500000|2022-07-22 11:15:00|1819.6|1816.6|1820.3|1817.3|1820.3|1817.3|1819.3|1816.3|124
1658488800000|2022-07-22 11:20:00|1820.1|1817.1|1819.3|1816.3|1820.1|1817.1|1819.3|1816.3|101
1658489100000|2022-07-22 11:25:00|1819.6|1816.6|1819.3|1816.3|1819.6|1816.6|1819.3|1816.3|169
1658489400000|2022-07-22 11:30:00|1818.3|1815.3|1819.3|1816.3|1819.3|1816.3|1818.3|1815.3|92
1658489700000|2022-07-22 11:35:00|1818.6|1815.6|1818.3|1815.3|1818.6|1815.6|1818.3|1815.3|77
1658490000000|2022-07-22 11:40:00|1818.4|1815.4|1818.4|1815.4|1819.6|1816.6|1818.4|1815.4|175
1658490300000|2022-07-22 11:45:00|1818.3|1815.3|1818.6|1815.6|1818.6|1815.6|1818.3|1815.3|145
1658490600000|2022-07-22 11:50:00|1818.4|1815.4|1818.4|1815.4|1818.6|1815.6|1818.3|1815.3|124
1658490900000|2022-07-22 11:55:00|1818.3|1815.3|1817.4|1814.4|1818.4|1815.4|1817.3|1814.3|590
1658491200000|2022-07-22 12:00:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1815.3|1812.3|1522
1658491500000|2022-07-22 12:05:00|1816.4|1813.4|1817.3|1814.3|1818.4|1815.4|1816.3|1813.3|578
1658491800000|2022-07-22 12:10:00|1816.4|1813.4|1814.3|1811.3|1816.4|1813.4|1814.3|1811.3|555
1658492100000|2022-07-22 12:15:00|1814.4|1811.4|1815.6|1812.6|1816.6|1813.6|1814.4|1811.4|533
1658492400000|2022-07-22 12:20:00|||||||||60
1658492700000|2022-07-22 12:25:00|1815.3|1812.3|1814.6|1811.6|1815.3|1812.3|1814.4|1811.4|228
1658493000000|2022-07-22 12:30:00|1815.4|1812.4|1814.4|1811.4|1816.4|1813.4|1814.3|1811.3|423
1658493300000|2022-07-22 12:35:00|1814.3|1811.3|1813.6|1810.6|1814.4|1811.4|1813.4|1810.4|230
1658493600000|2022-07-22 12:40:00|1813.4|1810.4|1811.6|1808.6|1813.6|1810.6|1811.6|1808.6|503
1658493900000|2022-07-22 12:45:00|1812.3|1809.3|1811.6|1808.6|1812.6|1809.6|1811.6|1808.6|126
1658494200000|2022-07-22 12:50:00|||||||||662
1658494500000|2022-07-22 12:55:00|1812.4|1809.4|1811.6|1808.6|1812.4|1809.4|1811.6|1808.6|422
1658494800000|2022-07-22 13:00:00|1810.6|1807.6|1809.3|1806.3|1810.6|1807.6|1808.6|1805.6|1373
1658495100000|2022-07-22 13:05:00|1808.9|1805.9|1805.6|1802.6|1809.6|1806.6|1805.6|1802.6|1034
1658495400000|2022-07-22 13:10:00|1805.4|1802.4|1805.3|1802.3|1807.4|1804.4|1804.3|1801.3|955
1658495700000|2022-07-22 13:15:00|1804.9|1801.9|1803.2|1800.2|1805.3|1802.3|1803.2|1800.2|808
1658496000000|2022-07-22 13:20:00|1804.3|1801.3|1802.3|1799.3|1804.3|1801.3|1802.3|1799.3|1191
1658496300000|2022-07-22 13:25:00|1802|1799|1804.3|1801.3|1804.3|1801.3|1802|1799|729
1658496600000|2022-07-22 13:30:00|1804.2|1801.2|1801.3|1798.3|1804.2|1801.2|1800.8|1797.8|2180
1658496900000|2022-07-22 13:35:00|1801.2|1798.2|1801.3|1798.3|1801.3|1798.3|1799.3|1796.3|686
1658497200000|2022-07-22 13:40:00|1801.4|1798.4|1804.2|1801.2|1805|1802|1800.3|1797.3|1592
1658497500000|2022-07-22 13:45:00|1805|1802|1805.6|1802.6|1806.3|1803.3|1802.3|1799.3|727
1658497800000|2022-07-22 13:50:00|1805.4|1802.4|1804.3|1801.3|1805.6|1802.6|1803.3|1800.3|738
1658498100000|2022-07-22 13:55:00|1804|1801|1801.4|1798.4|1804.3|1801.3|1801.4|1798.4|655
1658498400000|2022-07-22 14:00:00|1801.3|1798.3|1800.6|1797.6|1802.3|1799.3|1800.3|1797.3|474
1658498700000|2022-07-22 14:05:00|1800.4|1797.4|1799.6|1796.6|1800.4|1797.4|1799.6|1796.6|492
1658499000000|2022-07-22 14:10:00|1800.6|1797.6|1799.3|1796.3|1800.6|1797.6|1797.9|1794.9|970
1658499300000|2022-07-22 14:15:00|1799.6|1796.6|1800.3|1797.3|1801.3|1798.3|1799.4|1796.4|661
1658499600000|2022-07-22 14:20:00|1800.2|1797.2|1799.3|1796.3|1800.3|1797.3|1799.2|1796.2|398
1658499900000|2022-07-22 14:25:00|1799.2|1796.2|1799.3|1796.3|1799.3|1796.3|1798.3|1795.3|434
1658500200000|2022-07-22 14:30:00|1799.2|1796.2|1798.2|1795.2|1799.3|1796.3|1797.3|1794.3|785
1658500500000|2022-07-22 14:35:00|1798|1795|1798|1795|1798|1795|1795.2|1792.2|881
1658500800000|2022-07-22 14:40:00|1797.3|1794.3|1797|1794|1799|1796|1796|1793|903
1658501100000|2022-07-22 14:45:00|1797.3|1794.3|1796|1793|1797.3|1794.3|1796|1793|601
1658501400000|2022-07-22 14:50:00|1795.3|1792.3|1797|1794|1797|1794|1794.3|1791.3|1700
1658501700000|2022-07-22 14:55:00|1796.3|1793.3|1795.3|1792.3|1796.3|1793.3|1795.2|1792.2|278
1658502000000|2022-07-22 15:00:00|1795.2|1792.2|1796.3|1793.3|1796.3|1793.3|1794.3|1791.3|433
1658502300000|2022-07-22 15:05:00|1796|1793|1800|1797|1801|1798|1796|1793|948
1658502600000|2022-07-22 15:10:00|1801.7|1798.7|1803.9|1800.9|1805.7|1802.7|1800|1797|625
1658502900000|2022-07-22 15:15:00|1803.7|1800.7|1803.8|1800.8|1804|1801|1802.7|1799.7|455
1658503200000|2022-07-22 15:20:00|1803|1800|1803|1800|1803.8|1800.8|1799.8|1796.8|912
1658503500000|2022-07-22 15:25:00|1803.8|1800.8|1807.8|1804.8|1808|1805|1802|1799|634
1658503800000|2022-07-22 15:30:00|1807|1804|1802.9|1799.9|1807|1804|1802.8|1799.8|587
1658504100000|2022-07-22 15:35:00|1803|1800|1803|1800|1805|1802|1803|1800|393
1658504400000|2022-07-22 15:40:00|1802.3|1799.3|1798|1795|1802.3|1799.3|1798|1795|729
1658504700000|2022-07-22 15:45:00|1798.8|1795.8|1797|1794|1799|1796|1797|1794|604
1658505000000|2022-07-22 15:50:00|1796.9|1793.9|1799|1796|1799|1796|1796.9|1793.9|345
1658505300000|2022-07-22 15:55:00|1798.9|1795.9|1797.9|1794.9|1799|1796|1796.8|1793.8|414
1658505600000|2022-07-22 16:00:00|1798|1795|1795|1792|1798|1795|1795|1792|609
1658505900000|2022-07-22 16:05:00|1794|1791|1794|1791|1794|1791|1794|1791|677
1658506200000|2022-07-22 16:10:00|1794.2|1791.2|1795|1792|1796|1793|1794.2|1791.2|705
1658506500000|2022-07-22 16:15:00|1795.7|1792.7|1796.2|1793.2|1796.2|1793.2|1795|1792|383
1658506800000|2022-07-22 16:20:00|1796|1793|1795.7|1792.7|1796.3|1793.3|1795.2|1792.2|361
1658507100000|2022-07-22 16:25:00|1796|1793|1796|1793|1796|1793|1795|1792|292
1658507400000|2022-07-22 16:30:00|1795.3|1792.3|1796.3|1793.3|1796.3|1793.3|1795.2|1792.2|234
1658507700000|2022-07-22 16:35:00|1796.2|1793.2|1795.3|1792.3|1796.3|1793.3|1794.3|1791.3|280
1658508000000|2022-07-22 16:40:00|1795.2|1792.2|1796|1793|1796.3|1793.3|1795.2|1792.2|192
1658508300000|2022-07-22 16:45:00|1796.2|1793.2|1796|1793|1796.3|1793.3|1795|1792|728
1658508600000|2022-07-22 16:50:00|1795.9|1792.9|1794.8|1791.8|1796|1793|1793.8|1790.8|2935
1658508900000|2022-07-22 16:55:00|1794.9|1791.9|1793.8|1790.8|1795.8|1792.8|1793.8|1790.8|1939
1658734200000|2022-07-25 07:30:00|1794.7|1791.7|1790.6|1787.6|1794.7|1791.7|1789.9|1786.9|1159
1658734500000|2022-07-25 07:35:00|1790.9|1787.9|1791.4|1788.4|1791.6|1788.6|1789.6|1786.6|309
1658734800000|2022-07-25 07:40:00|1790.7|1787.7|1790.6|1787.6|1790.7|1787.7|1789.6|1786.6|139
1658735100000|2022-07-25 07:45:00|1791.4|1788.4|1793.6|1790.6|1793.6|1790.6|1790.9|1787.9|200
1658735400000|2022-07-25 07:50:00|1793.4|1790.4|1794.4|1791.4|1794.4|1791.4|1793.2|1790.2|88
1658735700000|2022-07-25 07:55:00|1793.6|1790.6|1792.6|1789.6|1793.6|1790.6|1792.4|1789.4|62
1658736000000|2022-07-25 08:00:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|63
1658736300000|2022-07-25 08:05:00|1792.2|1789.2|1792.6|1789.6|1792.6|1789.6|1791.6|1788.6|162
1658736600000|2022-07-25 08:10:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1789.6|1786.6|136
1658736900000|2022-07-25 08:15:00|1791.3|1788.3|1791.4|1788.4|1791.9|1788.9|1791.3|1788.3|39
1658737200000|2022-07-25 08:20:00|1791.6|1788.6|1793.4|1790.4|1794.3|1791.3|1791.6|1788.6|155
1658737500000|2022-07-25 08:25:00|1793.6|1790.6|1793.3|1790.3|1793.6|1790.6|1792.4|1789.4|51
1658737800000|2022-07-25 08:30:00|1792.9|1789.9|1794.3|1791.3|1794.3|1791.3|1792.6|1789.6|77
1658738100000|2022-07-25 08:35:00|1793.4|1790.4|1792.6|1789.6|1793.4|1790.4|1791.6|1788.6|291
1658738400000|2022-07-25 08:40:00|1792.4|1789.4|1792.4|1789.4|1792.4|1789.4|1791.6|1788.6|110
1658738700000|2022-07-25 08:45:00|1792.3|1789.3|1792.6|1789.6|1792.6|1789.6|1791.6|1788.6|265
1658739000000|2022-07-25 08:50:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|188
1658739300000|2022-07-25 08:55:00|1792.3|1789.3|1791.6|1788.6|1792.3|1789.3|1791.6|1788.6|135
1658739600000|2022-07-25 09:00:00|||||||||61
1658739900000|2022-07-25 09:05:00|1792.4|1789.4|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|168
1658740200000|2022-07-25 09:10:00|1790.6|1787.6|1791.4|1788.4|1791.6|1788.6|1790.6|1787.6|247
1658740500000|2022-07-25 09:15:00|1791.6|1788.6|1792.4|1789.4|1792.6|1789.6|1791.6|1788.6|208
1658740800000|2022-07-25 09:20:00|1792.6|1789.6|1792.6|1789.6|1792.6|1789.6|1792.4|1789.4|405
1658741100000|2022-07-25 09:25:00|1792.4|1789.4|1792.4|1789.4|1792.6|1789.6|1792.3|1789.3|250
1658741400000|2022-07-25 09:30:00|1792.3|1789.3|1790.6|1787.6|1792.6|1789.6|1790.6|1787.6|74
1658741700000|2022-07-25 09:35:00|1789.6|1786.6|1791.6|1788.6|1791.6|1788.6|1789.6|1786.6|165
1658742000000|2022-07-25 09:40:00|1792.4|1789.4|1791.6|1788.6|1792.4|1789.4|1791.6|1788.6|576
1658742300000|2022-07-25 09:45:00|1792.6|1789.6|1791.6|1788.6|1792.6|1789.6|1791.6|1788.6|81
1658742600000|2022-07-25 09:50:00|1791.9|1788.9|1791.6|1788.6|1791.9|1788.9|1791.6|1788.6|88
1658742900000|2022-07-25 09:55:00|1791.7|1788.7|1791.6|1788.6|1791.7|1788.7|1791.6|1788.6|52
1658743200000|2022-07-25 10:00:00|1791.4|1788.4|1790.7|1787.7|1791.6|1788.6|1790.6|1787.6|165
1658743500000|2022-07-25 10:05:00|1790.6|1787.6|1787.6|1784.6|1790.7|1787.7|1787.6|1784.6|434
1658743800000|2022-07-25 10:10:00|1787.2|1784.2|1785.9|1782.9|1787.2|1784.2|1784.9|1781.9|463
1658744100000|2022-07-25 10:15:00|1786.7|1783.7|1787.7|1784.7|1787.7|1784.7|1786.7|1783.7|75
1658744400000|2022-07-25 10:20:00|1787.6|1784.6|1786.9|1783.9|1788.6|1785.6|1786.6|1783.6|142
1658744700000|2022-07-25 10:25:00|1786.7|1783.7|1788.9|1785.9|1788.9|1785.9|1786.7|1783.7|172
1658745000000|2022-07-25 10:30:00|1789.7|1786.7|1788.9|1785.9|1789.7|1786.7|1788.7|1785.7|96
1658745300000|2022-07-25 10:35:00|1789.2|1786.2|1788.9|1785.9|1789.2|1786.2|1787.9|1784.9|35
1658745600000|2022-07-25 10:40:00|1788.7|1785.7|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|41
1658745900000|2022-07-25 10:45:00|1789.6|1786.6|1789.9|1786.9|1790.7|1787.7|1789.6|1786.6|67
1658746200000|2022-07-25 10:50:00|1790.6|1787.6|1791.9|1788.9|1791.9|1788.9|1789.7|1786.7|107
1658746500000|2022-07-25 10:55:00|1792.2|1789.2|1791.9|1788.9|1792.2|1789.2|1791.9|1788.9|7
1658746800000|2022-07-25 11:00:00|1791.2|1788.2|1788.9|1785.9|1791.2|1788.2|1788.9|1785.9|193
1658747100000|2022-07-25 11:05:00|1787.9|1784.9|1788.7|1785.7|1788.9|1785.9|1786.9|1783.9|371
1658747400000|2022-07-25 11:10:00|1788|1785|1786.2|1783.2|1788.6|1785.6|1785.9|1782.9|305
1658747700000|2022-07-25 11:15:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|150
1658748000000|2022-07-25 11:20:00|1787.9|1784.9|1785.9|1782.9|1787.9|1784.9|1785.9|1782.9|476
1658748300000|2022-07-25 11:25:00|1784.9|1781.9|1785.7|1782.7|1785.7|1782.7|1784.9|1781.9|220
1658748600000|2022-07-25 11:30:00|1785.9|1782.9|1784.9|1781.9|1785.9|1782.9|1784.9|1781.9|258
1658748900000|2022-07-25 11:35:00|1785.7|1782.7|1784.9|1781.9|1785.7|1782.7|1784.9|1781.9|237
1658749200000|2022-07-25 11:40:00|1785.2|1782.2|1785.7|1782.7|1785.9|1782.9|1785.2|1782.2|109
1658749500000|2022-07-25 11:45:00|1785.4|1782.4|1786.9|1783.9|1786.9|1783.9|1785.4|1782.4|116
1658749800000|2022-07-25 11:50:00|1786.7|1783.7|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|107
1658750100000|2022-07-25 11:55:00|1785.7|1782.7|1783.9|1780.9|1785.7|1782.7|1783.9|1780.9|651
1658750400000|2022-07-25 12:00:00|1783.2|1780.2|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|1449
1658750700000|2022-07-25 12:05:00|1783.2|1780.2|1788.9|1785.9|1788.9|1785.9|1781.9|1778.9|631
1658751000000|2022-07-25 12:10:00|1787.9|1784.9|1782.7|1779.7|1787.9|1784.9|1781.9|1778.9|663
1658751300000|2022-07-25 12:15:00|1782.9|1779.9|1781.9|1778.9|1784.9|1781.9|1781.9|1778.9|661
1658751600000|2022-07-25 12:20:00|1782.9|1779.9|1784.9|1781.9|1784.9|1781.9|1782.1|1779.1|619
1658751900000|2022-07-25 12:25:00|1784.7|1781.7|1779.9|1776.9|1784.9|1781.9|1779.9|1776.9|504
1658752200000|2022-07-25 12:30:00|1780.7|1777.7|1780.7|1777.7|1781.9|1778.9|1779.9|1776.9|387
1658752500000|2022-07-25 12:35:00|1780.9|1777.9|1783.9|1780.9|1783.9|1780.9|1779.9|1776.9|307
1658752800000|2022-07-25 12:40:00|1783.7|1780.7|1782.9|1779.9|1784.9|1781.9|1782.4|1779.4|157
1658753100000|2022-07-25 12:45:00|1782.8|1779.8|1774.9|1771.9|1782.8|1779.8|1774.2|1771.2|700
1658753400000|2022-07-25 12:50:00|1774.6|1771.6|1774.9|1771.9|1775.9|1772.9|1773.2|1770.2|723
1658753700000|2022-07-25 12:55:00|1775.9|1772.9|1774.2|1771.2|1776.6|1773.6|1773.9|1770.9|346
1658754000000|2022-07-25 13:00:00|1774.5|1771.5|1772.2|1769.2|1775.9|1772.9|1772.2|1769.2|1063
1658754300000|2022-07-25 13:05:00|1771.9|1768.9|1771.9|1768.9|1773.1|1770.1|1771.2|1768.2|758
1658754600000|2022-07-25 13:10:00|1771.1|1768.1|1769.2|1766.2|1771.1|1768.1|1768.9|1765.9|791
1658754900000|2022-07-25 13:15:00|1769.1|1766.1|1769.2|1766.2|1770.2|1767.2|1769.1|1766.1|525
1658755200000|2022-07-25 13:20:00|1769.6|1766.6|1771.1|1768.1|1771.2|1768.2|1769.2|1766.2|638
1658755500000|2022-07-25 13:25:00|1773.2|1770.2|1773.9|1770.9|1776.1|1773.1|1773.1|1770.1|1031
1658755800000|2022-07-25 13:30:00|1773.6|1770.6|1771.2|1768.2|1774.9|1771.9|1770.9|1767.9|430
1658756100000|2022-07-25 13:35:00|1770.9|1767.9|1768.2|1765.2|1770.9|1767.9|1768.2|1765.2|1151
1658756400000|2022-07-25 13:40:00|1767.2|1764.2|1766.2|1763.2|1767.2|1764.2|1764.2|1761.2|1631
1658756700000|2022-07-25 13:45:00|1766.1|1763.1|1768.2|1765.2|1769.9|1766.9|1765.9|1762.9|1008
1658757000000|2022-07-25 13:50:00|1768.1|1765.1|1768.9|1765.9|1768.9|1765.9|1766.9|1763.9|370
1658757300000|2022-07-25 13:55:00|1768.2|1765.2|1766.2|1763.2|1769.2|1766.2|1766.2|1763.2|542
1658757600000|2022-07-25 14:00:00|1766.1|1763.1|1766.2|1763.2|1766.2|1763.2|1764.2|1761.2|564
1658757900000|2022-07-25 14:05:00|1766.1|1763.1|1763.9|1760.9|1766.1|1763.1|1762.2|1759.2|926
1658758200000|2022-07-25 14:10:00|1764.1|1761.1|1764.2|1761.2|1765.2|1762.2|1763.2|1760.2|469
1658758500000|2022-07-25 14:15:00|1764.1|1761.1|1762.2|1759.2|1765.2|1762.2|1762.2|1759.2|1069
1658758800000|2022-07-25 14:20:00|1762.1|1759.1|1762.2|1759.2|1762.2|1759.2|1761.2|1758.2|532
1658759100000|2022-07-25 14:25:00|1761.9|1758.9|1761.2|1758.2|1762.2|1759.2|1761.1|1758.1|951
1658759400000|2022-07-25 14:30:00|1760.9|1757.9|1760.6|1757.6|1762.2|1759.2|1759.9|1756.9|1198
1658759700000|2022-07-25 14:35:00|1760.2|1757.2|1760.9|1757.9|1761.2|1758.2|1760.2|1757.2|532
1658760000000|2022-07-25 14:40:00|1760.2|1757.2|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|807
1658760300000|2022-07-25 14:45:00|1761.9|1758.9|1761.2|1758.2|1762.2|1759.2|1760.2|1757.2|707
1658760600000|2022-07-25 14:50:00|1761.9|1758.9|1760.2|1757.2|1761.9|1758.9|1760.1|1757.1|622
1658760900000|2022-07-25 14:55:00|1761.2|1758.2|1760.1|1757.1|1761.2|1758.2|1759.1|1756.1|540
1658761200000|2022-07-25 15:00:00|1759.9|1756.9|1761.2|1758.2|1762.2|1759.2|1759.2|1756.2|511
1658761500000|2022-07-25 15:05:00|1761.9|1758.9|1762.2|1759.2|1762.2|1759.2|1761.2|1758.2|208
1658761800000|2022-07-25 15:10:00|1762.9|1759.9|1766.9|1763.9|1767.9|1764.9|1762.9|1759.9|1559
1658762100000|2022-07-25 15:15:00|1766.4|1763.4|1764.1|1761.1|1766.9|1763.9|1764.1|1761.1|464
1658762400000|2022-07-25 15:20:00|1764.2|1761.2|1764.9|1761.9|1765.9|1762.9|1763.9|1760.9|572
1658762700000|2022-07-25 15:25:00|1765.2|1762.2|1765.2|1762.2|1765.9|1762.9|1764.9|1761.9|334
1658763000000|2022-07-25 15:30:00|1765.1|1762.1|1762.2|1759.2|1765.1|1762.1|1761.1|1758.1|976
1658763300000|2022-07-25 15:35:00|1762.1|1759.1|1763.9|1760.9|1764.9|1761.9|1761.9|1758.9|310
1658763600000|2022-07-25 15:40:00|1764.1|1761.1|1762.1|1759.1|1764.1|1761.1|1761.2|1758.2|533
1658763900000|2022-07-25 15:45:00|1761.9|1758.9|1761.9|1758.9|1762.2|1759.2|1760.9|1757.9|521
1658764200000|2022-07-25 15:50:00|1761.2|1758.2|1760.2|1757.2|1761.2|1758.2|1759.2|1756.2|544
1658764500000|2022-07-25 15:55:00|1760.1|1757.1|1760.2|1757.2|1760.2|1757.2|1759.2|1756.2|375
1658764800000|2022-07-25 16:00:00|1760.9|1757.9|1759.9|1756.9|1761.2|1758.2|1759.9|1756.9|525
1658765100000|2022-07-25 16:05:00|1760.2|1757.2|1759.2|1756.2|1760.2|1757.2|1759.2|1756.2|859
1658765400000|2022-07-25 16:10:00|1759.9|1756.9|1759.9|1756.9|1760.2|1757.2|1759.2|1756.2|789
1658765700000|2022-07-25 16:15:00|1759.2|1756.2|1759.9|1756.9|1761.2|1758.2|1759.2|1756.2|582
1658766000000|2022-07-25 16:20:00|1760.2|1757.2|1760.9|1757.9|1761.9|1758.9|1759.2|1756.2|492
1658766300000|2022-07-25 16:25:00|1760.2|1757.2|1759.9|1756.9|1761.1|1758.1|1759.3|1756.3|425
1658766600000|2022-07-25 16:30:00|1760.9|1757.9|1759.3|1756.3|1760.9|1757.9|1759.3|1756.3|332
1658766900000|2022-07-25 16:35:00|1759.6|1756.6|1759.1|1756.1|1761.9|1758.9|1758.3|1755.3|758
1658767200000|2022-07-25 16:40:00|1759.3|1756.3|1761.6|1758.6|1761.9|1758.9|1759.1|1756.1|352
1658767500000|2022-07-25 16:45:00|1761.9|1758.9|1753.9|1750.9|1761.9|1758.9|1753.3|1750.3|1606
1658767800000|2022-07-25 16:50:00|1753.3|1750.3|1755.9|1752.9|1757.9|1754.9|1751.9|1748.9|4060
1658768100000|2022-07-25 16:55:00|1755.1|1752.1|1755.3|1752.3|1757.3|1754.3|1753.3|1750.3|2111
1658768400000|2022-07-25 17:00:00|||||||||3
1658820600000|2022-07-26 07:30:00|1771.7|1768.7|1784.6|1781.6|1784.6|1781.6|1770.1|1767.1|2903
1658820900000|2022-07-26 07:35:00|1783.7|1780.7|1785.6|1782.6|1788.4|1785.4|1781.6|1778.6|701
1658821200000|2022-07-26 07:40:00|1786.3|1783.3|1784.6|1781.6|1786.6|1783.6|1781.2|1778.2|622
1658821500000|2022-07-26 07:45:00|1784.4|1781.4|1783.4|1780.4|1784.4|1781.4|1779.6|1776.6|246
1658821800000|2022-07-26 07:50:00|1784.1|1781.1|1782.6|1779.6|1784.1|1781.1|1780.8|1777.8|187
1658822100000|2022-07-26 07:55:00|1783.3|1780.3|1781.8|1778.8|1784.4|1781.4|1781.8|1778.8|69
1658822400000|2022-07-26 08:00:00|1781.4|1778.4|1781.6|1778.6|1781.8|1778.8|1780.4|1777.4|162
1658822700000|2022-07-26 08:05:00|1781.4|1778.4|1782.6|1779.6|1783.6|1780.6|1781.4|1778.4|90
1658823000000|2022-07-26 08:10:00|1782.4|1779.4|1778.6|1775.6|1782.4|1779.4|1777.6|1774.6|161
1658823300000|2022-07-26 08:15:00|1778.3|1775.3|1777.6|1774.6|1778.6|1775.6|1777.6|1774.6|77
1658823600000|2022-07-26 08:20:00|1777.4|1774.4|1771.4|1768.4|1777.4|1774.4|1770.8|1767.8|383
1658823900000|2022-07-26 08:25:00|1771.8|1768.8|1773.4|1770.4|1773.4|1770.4|1771.6|1768.6|95
1658824200000|2022-07-26 08:30:00|1772.8|1769.8|1772.4|1769.4|1773.1|1770.1|1770.8|1767.8|65
1658824500000|2022-07-26 08:35:00|1771.4|1768.4|1770.4|1767.4|1772.4|1769.4|1770.4|1767.4|107
1658824800000|2022-07-26 08:40:00|1770.6|1767.6|1770.6|1767.6|1770.6|1767.6|1769.6|1766.6|77
1658825100000|2022-07-26 08:45:00|1770.4|1767.4|1771.4|1768.4|1772.4|1769.4|1770.4|1767.4|118
1658825400000|2022-07-26 08:50:00|1770.9|1767.9|1770.4|1767.4|1771.4|1768.4|1770.4|1767.4|137
1658825700000|2022-07-26 08:55:00|1770.6|1767.6|1770.8|1767.8|1771.4|1768.4|1770.4|1767.4|54
1658826000000|2022-07-26 09:00:00|1771.1|1768.1|1765.8|1762.8|1771.4|1768.4|1765.8|1762.8|479
1658826300000|2022-07-26 09:05:00|1766.4|1763.4|1767.6|1764.6|1768.1|1765.1|1765.8|1762.8|92
1658826600000|2022-07-26 09:10:00|1767.4|1764.4|1768.6|1765.6|1768.8|1765.8|1767.4|1764.4|108
1658826900000|2022-07-26 09:15:00|1768.3|1765.3|1766.8|1763.8|1768.8|1765.8|1766.8|1763.8|382
1658827200000|2022-07-26 09:20:00|1766.6|1763.6|1767.1|1764.1|1767.4|1764.4|1765.8|1762.8|358
1658827500000|2022-07-26 09:25:00|1767.8|1764.8|1770.8|1767.8|1770.8|1767.8|1767.8|1764.8|94
1658827800000|2022-07-26 09:30:00|1769.8|1766.8|1769.6|1766.6|1769.8|1766.8|1768.8|1765.8|72
1658828100000|2022-07-26 09:35:00|1769.3|1766.3|1768.8|1765.8|1769.8|1766.8|1768.8|1765.8|85
1658828400000|2022-07-26 09:40:00|1769.8|1766.8|1772.6|1769.6|1773.4|1770.4|1768.8|1765.8|201
1658828700000|2022-07-26 09:45:00|1772.4|1769.4|1771.6|1768.6|1772.4|1769.4|1771.4|1768.4|29
1658829000000|2022-07-26 09:50:00|1771.1|1768.1|1772.4|1769.4|1772.4|1769.4|1771.1|1768.1|31
1658829300000|2022-07-26 09:55:00|1771.8|1768.8|1771.8|1768.8|1772.6|1769.6|1771.6|1768.6|98
1658829600000|2022-07-26 10:00:00|1770.8|1767.8|1767.8|1764.8|1770.8|1767.8|1767.8|1764.8|170
1658829900000|2022-07-26 10:05:00|1767.6|1764.6|1768.8|1765.8|1769.8|1766.8|1767.6|1764.6|259
1658830200000|2022-07-26 10:10:00|1768.6|1765.6|1767.8|1764.8|1768.8|1765.8|1767.8|1764.8|83
1658830500000|2022-07-26 10:15:00|||||||||116
1658830800000|2022-07-26 10:20:00|1768.8|1765.8|1768.8|1765.8|1769.8|1766.8|1768.4|1765.4|158
1658831100000|2022-07-26 10:25:00|1768.1|1765.1|1767.8|1764.8|1768.1|1765.1|1766.8|1763.8|151
1658831400000|2022-07-26 10:30:00|1768.1|1765.1|1767.1|1764.1|1769.9|1766.9|1767.1|1764.1|287
1658831700000|2022-07-26 10:35:00|1766.1|1763.1|1766.1|1763.1|1766.1|1763.1|1765.1|1762.1|334
1658832000000|2022-07-26 10:40:00|1767.1|1764.1|1769.9|1766.9|1770.1|1767.1|1767.1|1764.1|262
1658832300000|2022-07-26 10:45:00|1770.1|1767.1|1770.9|1767.9|1771.1|1768.1|1769.9|1766.9|95
1658832600000|2022-07-26 10:50:00|1771.1|1768.1|1771.9|1768.9|1771.9|1768.9|1769.6|1766.6|54
1658832900000|2022-07-26 10:55:00|1771.1|1768.1|1771.1|1768.1|1772.1|1769.1|1770.1|1767.1|93
1658833200000|2022-07-26 11:00:00|1771.8|1768.8|1772.1|1769.1|1773.1|1770.1|1771.8|1768.8|270
1658833500000|2022-07-26 11:05:00|1771.4|1768.4|1770.8|1767.8|1771.9|1768.9|1770.1|1767.1|100
1658833800000|2022-07-26 11:10:00|1770.1|1767.1|1770.1|1767.1|1770.8|1767.8|1769.1|1766.1|96
1658834100000|2022-07-26 11:15:00|1769.8|1766.8|1769.1|1766.1|1770.1|1767.1|1769.1|1766.1|37
1658834400000|2022-07-26 11:20:00|1769.9|1766.9|1769.1|1766.1|1769.9|1766.9|1767.1|1764.1|209
1658834700000|2022-07-26 11:25:00|1768.9|1765.9|1769.1|1766.1|1769.1|1766.1|1768.9|1765.9|37
1658835000000|2022-07-26 11:30:00|1768.1|1765.1|1769.1|1766.1|1769.3|1766.3|1768.1|1765.1|78
1658835300000|2022-07-26 11:35:00|1768.1|1765.1|1769.1|1766.1|1769.4|1766.4|1768.1|1765.1|143
1658835600000|2022-07-26 11:40:00|1768.4|1765.4|1768.6|1765.6|1769.8|1766.8|1768.1|1765.1|66
1658835900000|2022-07-26 11:45:00|1768.3|1765.3|1767.1|1764.1|1768.6|1765.6|1766.1|1763.1|52
1658836200000|2022-07-26 11:50:00|1766.8|1763.8|1766.1|1763.1|1766.8|1763.8|1766.1|1763.1|96
1658836500000|2022-07-26 11:55:00|1766.4|1763.4|1764.1|1761.1|1767.1|1764.1|1764.1|1761.1|282
1658836800000|2022-07-26 12:00:00|1763.1|1760.1|1763.1|1760.1|1763.9|1760.9|1762.8|1759.8|763
1658837100000|2022-07-26 12:05:00|1762.8|1759.8|1762.1|1759.1|1763.1|1760.1|1762.1|1759.1|439
1658837400000|2022-07-26 12:10:00|1761.4|1758.4|1763.8|1760.8|1764.8|1761.8|1760.9|1757.9|584
1658837700000|2022-07-26 12:15:00|1764.8|1761.8|1769.5|1766.5|1769.5|1766.5|1764.8|1761.8|949
1658838000000|2022-07-26 12:20:00|1768.8|1765.8|1765.5|1762.5|1768.8|1765.8|1765.5|1762.5|799
1658838300000|2022-07-26 12:25:00|1764.8|1761.8|1763.5|1760.5|1765.5|1762.5|1763.5|1760.5|466
1658838600000|2022-07-26 12:30:00|1762.8|1759.8|1763.6|1760.6|1764.5|1761.5|1762.5|1759.5|375
1658838900000|2022-07-26 12:35:00|1763.5|1760.5|1766.5|1763.5|1766.8|1763.8|1762.6|1759.6|555
1658839200000|2022-07-26 12:40:00|1766.6|1763.6|1764.8|1761.8|1766.8|1763.8|1764.6|1761.6|256
1658839500000|2022-07-26 12:45:00|1764.6|1761.6|1763.8|1760.8|1764.8|1761.8|1763.8|1760.8|361
1658839800000|2022-07-26 12:50:00|1763.3|1760.3|1763.8|1760.8|1764.8|1761.8|1762.8|1759.8|738
1658840100000|2022-07-26 12:55:00|1764.1|1761.1|1764.5|1761.5|1764.6|1761.6|1763.5|1760.5|495
1658840400000|2022-07-26 13:00:00|1764.6|1761.6|1762.8|1759.8|1764.6|1761.6|1762.5|1759.5|629
1658840700000|2022-07-26 13:05:00|1763.1|1760.1|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|375
1658841000000|2022-07-26 13:10:00|1763.6|1760.6|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|441
1658841300000|2022-07-26 13:15:00|1763.5|1760.5|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|614
1658841600000|2022-07-26 13:20:00|1763.1|1760.1|1762.8|1759.8|1764.8|1761.8|1762.8|1759.8|433
1658841900000|2022-07-26 13:25:00|1762.6|1759.6|1761.8|1758.8|1762.8|1759.8|1761.8|1758.8|508
1658842200000|2022-07-26 13:30:00|1762.8|1759.8|1760.6|1757.6|1762.8|1759.8|1760.6|1757.6|1020
1658842500000|2022-07-26 13:35:00|1760.8|1757.8|1759.1|1756.1|1760.8|1757.8|1758.8|1755.8|990
1658842800000|2022-07-26 13:40:00|1759|1756|1758|1755|1759.8|1756.8|1754.1|1751.1|1008
1658843100000|2022-07-26 13:45:00|1757.1|1754.1|1756|1753|1757.1|1754.1|1755.1|1752.1|698
1658843400000|2022-07-26 13:50:00|1756.1|1753.1|1757.1|1754.1|1757.1|1754.1|1755.8|1752.8|521
1658843700000|2022-07-26 13:55:00|1756.1|1753.1|1756|1753|1756.1|1753.1|1755.1|1752.1|563
1658844000000|2022-07-26 14:00:00|1755.6|1752.6|1751.1|1748.1|1756.1|1753.1|1748.4|1745.4|1069
1658844300000|2022-07-26 14:05:00|1750.4|1747.4|1752.1|1749.1|1753.1|1750.1|1750.4|1747.4|469
1658844600000|2022-07-26 14:10:00|1752.8|1749.8|1756.1|1753.1|1756.1|1753.1|1751.1|1748.1|397
1658844900000|2022-07-26 14:15:00|1755.1|1752.1|1753.4|1750.4|1755.1|1752.1|1753.4|1750.4|651
1658845200000|2022-07-26 14:20:00|1752.4|1749.4|1751.4|1748.4|1752.4|1749.4|1751.1|1748.1|343
1658845500000|2022-07-26 14:25:00|1751.1|1748.1|1750.4|1747.4|1751.4|1748.4|1750.4|1747.4|907
1658845800000|2022-07-26 14:30:00|1751.1|1748.1|1749.5|1746.5|1751.4|1748.4|1749.4|1746.4|582
1658846100000|2022-07-26 14:35:00|1749.3|1746.3|1749.3|1746.3|1749.5|1746.5|1748.5|1745.5|575
1658846400000|2022-07-26 14:40:00|1748.5|1745.5|1751.5|1748.5|1751.5|1748.5|1748.5|1745.5|633
1658846700000|2022-07-26 14:45:00|1752.3|1749.3|1750.5|1747.5|1752.5|1749.5|1749.5|1746.5|356
1658847000000|2022-07-26 14:50:00|1751.1|1748.1|1748.5|1745.5|1751.3|1748.3|1748.5|1745.5|399
1658847300000|2022-07-26 14:55:00|1749.5|1746.5|1749.5|1746.5|1749.5|1746.5|1748.5|1745.5|436
1658847600000|2022-07-26 15:00:00|1749.3|1746.3|1749.3|1746.3|1750.5|1747.5|1748.5|1745.5|484
1658847900000|2022-07-26 15:05:00|1749.5|1746.5|1747.5|1744.5|1749.5|1746.5|1746.5|1743.5|1152
1658848200000|2022-07-26 15:10:00|1747.8|1744.8|1744.3|1741.3|1749.8|1746.8|1744.1|1741.1|356
1658848500000|2022-07-26 15:15:00|1743.9|1740.9|1743.8|1740.8|1744.6|1741.6|1742.8|1739.8|282
1658848800000|2022-07-26 15:20:00|1744.1|1741.1|1744.8|1741.8|1744.8|1741.8|1743.8|1740.8|247
1658849100000|2022-07-26 15:25:00|1743.8|1740.8|1746.8|1743.8|1748.8|1745.8|1743.8|1740.8|350
1658849400000|2022-07-26 15:30:00|1746.6|1743.6|1747.8|1744.8|1747.8|1744.8|1745.8|1742.8|325
1658849700000|2022-07-26 15:35:00|1746.8|1743.8|1746.8|1743.8|1747.5|1744.5|1745.8|1742.8|380
1658850000000|2022-07-26 15:40:00|1747.5|1744.5|1744.8|1741.8|1747.8|1744.8|1744.8|1741.8|1360
1658850300000|2022-07-26 15:45:00|1745.8|1742.8|1744.8|1741.8|1746.8|1743.8|1744.8|1741.8|295
1658850600000|2022-07-26 15:50:00|1745.8|1742.8|1746.6|1743.6|1746.8|1743.8|1745.8|1742.8|375
1658850900000|2022-07-26 15:55:00|1746.8|1743.8|1750.5|1747.5|1750.5|1747.5|1745.8|1742.8|274
1658851200000|2022-07-26 16:00:00|1749.8|1746.8|1749.8|1746.8|1749.8|1746.8|1748.8|1745.8|104
1658851500000|2022-07-26 16:05:00|1749.6|1746.6|1749.8|1746.8|1749.8|1746.8|1749.5|1746.5|179
1658851800000|2022-07-26 16:10:00|1749.1|1746.1|1747.8|1744.8|1749.1|1746.1|1747.8|1744.8|622
1658852100000|2022-07-26 16:15:00|1748.5|1745.5|1748.8|1745.8|1748.8|1745.8|1747.8|1744.8|325
1658852400000|2022-07-26 16:20:00|1748.6|1745.6|1749.8|1746.8|1749.8|1746.8|1747.8|1744.8|216
1658852700000|2022-07-26 16:25:00|1749.5|1746.5|1750.5|1747.5|1751.5|1748.5|1747.8|1744.8|647
1658853000000|2022-07-26 16:30:00|1750.3|1747.3|1749.5|1746.5|1750.5|1747.5|1748.5|1745.5|261
1658853300000|2022-07-26 16:35:00|1748.5|1745.5|1756.1|1753.1|1760|1757|1748.5|1745.5|971
1658853600000|2022-07-26 16:40:00|1756|1753|1754.8|1751.8|1758.8|1755.8|1754.8|1751.8|455
1658853900000|2022-07-26 16:45:00|1755.3|1752.3|1755.8|1752.8|1755.8|1752.8|1754.8|1751.8|480
1658854200000|2022-07-26 16:50:00|1755.5|1752.5|1753.8|1750.8|1755.8|1752.8|1753.8|1750.8|1400
1658854500000|2022-07-26 16:55:00|1753.7|1750.7|1752.8|1749.8|1754.1|1751.1|1752|1749|752
1658907000000|2022-07-27 07:30:00|1757.1|1754.1|1757.8|1754.8|1759.6|1756.6|1755.3|1752.3|636
1658907300000|2022-07-27 07:35:00|1757.6|1754.6|1753.6|1750.6|1757.8|1754.8|1751.6|1748.6|502
1658907600000|2022-07-27 07:40:00|1753.5|1750.5|1756.3|1753.3|1756.3|1753.3|1753.5|1750.5|107
1658907900000|2022-07-27 07:45:00|1755.6|1752.6|1759.6|1756.6|1762.5|1759.5|1754.1|1751.1|352
1658908200000|2022-07-27 07:50:00|1760|1757|1760.3|1757.3|1761.5|1758.5|1758.5|1755.5|204
1658908500000|2022-07-27 07:55:00|1759.6|1756.6|1760|1757|1761.5|1758.5|1759.5|1756.5|88
1658908800000|2022-07-27 08:00:00|1760.3|1757.3|1756.5|1753.5|1760.3|1757.3|1754.1|1751.1|271
1658909100000|2022-07-27 08:05:00|1757|1754|1756.1|1753.1|1757|1754|1755.6|1752.6|211
1658909400000|2022-07-27 08:10:00|1755.8|1752.8|1762|1759|1762.3|1759.3|1755.6|1752.6|144
1658909700000|2022-07-27 08:15:00|1761.6|1758.6|1762.5|1759.5|1763.5|1760.5|1759.5|1756.5|137
1658910000000|2022-07-27 08:20:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1761.3|1758.3|101
1658910300000|2022-07-27 08:25:00|1762.5|1759.5|1760.6|1757.6|1763.5|1760.5|1760.6|1757.6|113
1658910600000|2022-07-27 08:30:00|1760.5|1757.5|1758|1755|1760.5|1757.5|1757.6|1754.6|111
1658910900000|2022-07-27 08:35:00|1758.3|1755.3|1756.5|1753.5|1759.3|1756.3|1756.5|1753.5|148
1658911200000|2022-07-27 08:40:00|1756.3|1753.3|1756.5|1753.5|1757.3|1754.3|1756.3|1753.3|57
1658911500000|2022-07-27 08:45:00|1756.6|1753.6|1757.6|1754.6|1758.6|1755.6|1753.3|1750.3|226
1658911800000|2022-07-27 08:50:00|1758.3|1755.3|1759.6|1756.6|1760|1757|1758.3|1755.3|79
1658912100000|2022-07-27 08:55:00|1760|1757|1757.6|1754.6|1760.3|1757.3|1756.5|1753.5|98
1658912400000|2022-07-27 09:00:00|1757.5|1754.5|1759.5|1756.5|1760.1|1757.1|1757.5|1754.5|279
1658912700000|2022-07-27 09:05:00|1759.6|1756.6|1760.6|1757.6|1761.6|1758.6|1759.6|1756.6|104
1658913000000|2022-07-27 09:10:00|1759.6|1756.6|1758.5|1755.5|1760.5|1757.5|1757.6|1754.6|98
1658913300000|2022-07-27 09:15:00|1758.6|1755.6|1758.6|1755.6|1758.6|1755.6|1757.6|1754.6|141
1658913600000|2022-07-27 09:20:00|1759|1756|1760.6|1757.6|1760.6|1757.6|1758.5|1755.5|71
1658913900000|2022-07-27 09:25:00|1760.5|1757.5|1760.6|1757.6|1761.6|1758.6|1760.5|1757.5|56
1658914200000|2022-07-27 09:30:00|1759.6|1756.6|1760.6|1757.6|1760.6|1757.6|1759.6|1756.6|68
1658914500000|2022-07-27 09:35:00|1761.3|1758.3|1762.5|1759.5|1762.5|1759.5|1761.3|1758.3|33
1658914800000|2022-07-27 09:40:00|1762.6|1759.6|1762.5|1759.5|1762.6|1759.6|1761.6|1758.6|57
1658915100000|2022-07-27 09:45:00|1762.6|1759.6|1762.5|1759.5|1762.6|1759.6|1761.5|1758.5|18
1658915400000|2022-07-27 09:50:00|1762.6|1759.6|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|17
1658915700000|2022-07-27 09:55:00|||||||||12
1658916000000|2022-07-27 10:00:00|1762.5|1759.5|1758|1755|1762.6|1759.6|1757.6|1754.6|247
1658916300000|2022-07-27 10:05:00|1758.1|1755.1|1757.6|1754.6|1758.6|1755.6|1756.6|1753.6|103
1658916600000|2022-07-27 10:10:00|1758.3|1755.3|1758.5|1755.5|1758.5|1755.5|1756.6|1753.6|140
1658916900000|2022-07-27 10:15:00|1758.1|1755.1|1758.6|1755.6|1758.6|1755.6|1757.6|1754.6|74
1658917200000|2022-07-27 10:20:00|1758.1|1755.1|1757.6|1754.6|1758.1|1755.1|1757.6|1754.6|105
1658917500000|2022-07-27 10:25:00|1756.6|1753.6|1758.6|1755.6|1759.5|1756.5|1756.1|1753.1|142
1658917800000|2022-07-27 10:30:00|1758.5|1755.5|1758.6|1755.6|1758.6|1755.6|1758.5|1755.5|3
1658918100000|2022-07-27 10:35:00|1760|1757|1761|1758|1761.6|1758.6|1759.6|1756.6|115
1658918400000|2022-07-27 10:40:00|1760.6|1757.6|1766.1|1763.1|1766.3|1763.3|1760.6|1757.6|478
1658918700000|2022-07-27 10:45:00|1766.3|1763.3|1766.1|1763.1|1768|1765|1764.5|1761.5|167
1658919000000|2022-07-27 10:50:00|1766|1763|1765.3|1762.3|1767.5|1764.5|1765.1|1762.1|83
1658919300000|2022-07-27 10:55:00|1764.6|1761.6|1762|1759|1764.6|1761.6|1761.6|1758.6|69
1658919600000|2022-07-27 11:00:00|1762.3|1759.3|1764.3|1761.3|1764.3|1761.3|1762|1759|105
1658919900000|2022-07-27 11:05:00|1764|1761|1765.5|1762.5|1766.3|1763.3|1764|1761|85
1658920200000|2022-07-27 11:10:00|1765.8|1762.8|1767.3|1764.3|1767.3|1764.3|1765.3|1762.3|114
1658920500000|2022-07-27 11:15:00|1766.6|1763.6|1765.3|1762.3|1767.3|1764.3|1764.3|1761.3|147
1658920800000|2022-07-27 11:20:00|1765.5|1762.5|1766.3|1763.3|1767.3|1764.3|1764.3|1761.3|166
1658921100000|2022-07-27 11:25:00|1766.5|1763.5|1766.5|1763.5|1767.3|1764.3|1765.5|1762.5|98
1658921400000|2022-07-27 11:30:00|1766.3|1763.3|1767.3|1764.3|1767.3|1764.3|1766.3|1763.3|18
1658921700000|2022-07-27 11:35:00|1766.3|1763.3|1764.3|1761.3|1766.3|1763.3|1764.3|1761.3|85
1658922000000|2022-07-27 11:40:00|1764.5|1761.5|1762.6|1759.6|1764.5|1761.5|1762.5|1759.5|117
1658922300000|2022-07-27 11:45:00|1763.5|1760.5|1763.6|1760.6|1763.6|1760.6|1763.3|1760.3|46
1658922600000|2022-07-27 11:50:00|1764.3|1761.3|1762.6|1759.6|1764.6|1761.6|1762.3|1759.3|228
1658922900000|2022-07-27 11:55:00|1763.6|1760.6|1759.6|1756.6|1763.6|1760.6|1759.6|1756.6|178
1658923200000|2022-07-27 12:00:00|1759.5|1756.5|1757.5|1754.5|1759.6|1756.6|1757.3|1754.3|281
1658923500000|2022-07-27 12:05:00|1757.6|1754.6|1756.6|1753.6|1758.3|1755.3|1755.5|1752.5|625
1658923800000|2022-07-27 12:10:00|1756.5|1753.5|1754.7|1751.7|1757.5|1754.5|1754.7|1751.7|1006
1658924100000|2022-07-27 12:15:00|1755.7|1752.7|1753|1750|1755.7|1752.7|1753|1750|327
1658924400000|2022-07-27 12:20:00|1752.8|1749.8|1751|1748|1752.8|1749.8|1750.1|1747.1|311
1658924700000|2022-07-27 12:25:00|1750.7|1747.7|1754|1751|1755|1752|1750.7|1747.7|278
1658925000000|2022-07-27 12:30:00|1753.3|1750.3|1752|1749|1753.3|1750.3|1752|1749|272
1658925300000|2022-07-27 12:35:00|1752.2|1749.2|1753|1750|1753|1750|1750.3|1747.3|213
1658925600000|2022-07-27 12:40:00|1752.7|1749.7|1753|1750|1753.3|1750.3|1752|1749|182
1658925900000|2022-07-27 12:45:00|1752.3|1749.3|1752|1749|1753|1750|1751|1748|156
1658926200000|2022-07-27 12:50:00|1751.5|1748.5|1752.8|1749.8|1753.8|1750.8|1751.5|1748.5|785
1658926500000|2022-07-27 12:55:00|1753.7|1750.7|1750|1747|1753.7|1750.7|1750|1747|341
1658926800000|2022-07-27 13:00:00|1750.2|1747.2|1746.3|1743.3|1751|1748|1746|1743|767
1658927100000|2022-07-27 13:05:00|1746.7|1743.7|1746.3|1743.3|1749|1746|1746.2|1743.2|533
1658927400000|2022-07-27 13:10:00|1746|1743|1748.2|1745.2|1749|1746|1745.3|1742.3|536
1658927700000|2022-07-27 13:15:00|1748.3|1745.3|1749|1746|1750|1747|1747.3|1744.3|487
1658928000000|2022-07-27 13:20:00|1749.2|1746.2|1749.3|1746.3|1751.8|1748.8|1747.3|1744.3|517
1658928300000|2022-07-27 13:25:00|1749.2|1746.2|1747.3|1744.3|1749.2|1746.2|1747.3|1744.3|551
1658928600000|2022-07-27 13:30:00|1747.2|1744.2|1746|1743|1748.7|1745.7|1746|1743|541
1658928900000|2022-07-27 13:35:00|1746.2|1743.2|1746|1743|1747.3|1744.3|1746|1743|486
1658929200000|2022-07-27 13:40:00|1746.8|1743.8|1746|1743|1747|1744|1745|1742|537
1658929500000|2022-07-27 13:45:00|1745.3|1742.3|1745|1742|1747.3|1744.3|1745|1742|762
1658929800000|2022-07-27 13:50:00|1745.2|1742.2|1747.3|1744.3|1748.3|1745.3|1745|1742|388
1658930100000|2022-07-27 13:55:00|1748|1745|1745.3|1742.3|1748.3|1745.3|1745.3|1742.3|274
1658930400000|2022-07-27 14:00:00|1745|1742|1743.3|1740.3|1745.2|1742.2|1740.3|1737.3|2191
1658930700000|2022-07-27 14:05:00|1743|1740|1741.3|1738.3|1743.3|1740.3|1740.3|1737.3|482
1658931000000|2022-07-27 14:10:00|1742.2|1739.2|1743|1740|1743.3|1740.3|1741.3|1738.3|500
1658931300000|2022-07-27 14:15:00|1742.3|1739.3|1743.7|1740.7|1745|1742|1742|1739|962
1658931600000|2022-07-27 14:20:00|1743.8|1740.8|1744|1741|1747|1744|1743|1740|579
1658931900000|2022-07-27 14:25:00|1745|1742|1742.2|1739.2|1745|1742|1742.2|1739.2|697
1658932200000|2022-07-27 14:30:00|1742.3|1739.3|1742|1739|1743|1740|1741.3|1738.3|1289
1658932500000|2022-07-27 14:35:00|1741.7|1738.7|1741|1738|1742|1739|1741|1738|442
1658932800000|2022-07-27 14:40:00|1742|1739|1741.7|1738.7|1742|1739|1741|1738|514
1658933100000|2022-07-27 14:45:00|1741.3|1738.3|1743|1740|1743.7|1740.7|1741.3|1738.3|386
1658933400000|2022-07-27 14:50:00|1743.7|1740.7|1743.8|1740.8|1744.7|1741.7|1742.8|1739.8|345
1658933700000|2022-07-27 14:55:00|1744|1741|1746.7|1743.7|1747|1744|1743|1740|857
1658934000000|2022-07-27 15:00:00|1746.8|1743.8|1748.7|1745.7|1748.7|1745.7|1745.7|1742.7|465
1658934300000|2022-07-27 15:05:00|1748.5|1745.5|1753.3|1750.3|1753.3|1750.3|1748.5|1745.5|333
1658934600000|2022-07-27 15:10:00|1753.5|1750.5|1753.5|1750.5|1754.7|1751.7|1752.3|1749.3|412
1658934900000|2022-07-27 15:15:00|1753.7|1750.7|1758.2|1755.2|1759.3|1756.3|1752.7|1749.7|566
1658935200000|2022-07-27 15:20:00|1758.3|1755.3|1749.7|1746.7|1758.8|1755.8|1749.7|1746.7|593
1658935500000|2022-07-27 15:25:00|1750.3|1747.3|1748.7|1745.7|1751.3|1748.3|1748.7|1745.7|273
1658935800000|2022-07-27 15:30:00|1747.7|1744.7|1745.7|1742.7|1748.5|1745.5|1745.7|1742.7|462
1658936100000|2022-07-27 15:35:00|1746.7|1743.7|1744.7|1741.7|1746.7|1743.7|1744.7|1741.7|144
1658936400000|2022-07-27 15:40:00|1743.7|1740.7|1743.7|1740.7|1743.7|1740.7|1742.7|1739.7|247
1658936700000|2022-07-27 15:45:00|1743.3|1740.3|1742.7|1739.7|1744.5|1741.5|1742.7|1739.7|312
1658937000000|2022-07-27 15:50:00|1742.3|1739.3|1743.7|1740.7|1743.7|1740.7|1742.3|1739.3|264
1658937300000|2022-07-27 15:55:00|1743.5|1740.5|1742.8|1739.8|1744.5|1741.5|1741.7|1738.7|334
1658937600000|2022-07-27 16:00:00|1742.7|1739.7|1742.8|1739.8|1743|1740|1741.7|1738.7|345
1658937900000|2022-07-27 16:05:00|1743|1740|1745.7|1742.7|1745.7|1742.7|1742.8|1739.8|161
1658938200000|2022-07-27 16:10:00|1745|1742|1745.7|1742.7|1747.7|1744.7|1743.7|1740.7|367
1658938500000|2022-07-27 16:15:00|1746|1743|1746.5|1743.5|1747.3|1744.3|1745.7|1742.7|255
1658938800000|2022-07-27 16:20:00|1746.7|1743.7|1748|1745|1748|1745|1746.3|1743.3|459
1658939100000|2022-07-27 16:25:00|1748.3|1745.3|1746.3|1743.3|1748.3|1745.3|1745.3|1742.3|262
1658939400000|2022-07-27 16:30:00|1746.7|1743.7|1745.3|1742.3|1747.3|1744.3|1745|1742|314
1658939700000|2022-07-27 16:35:00|1745.5|1742.5|1746.4|1743.4|1747.5|1744.5|1745.3|1742.3|466
1658940000000|2022-07-27 16:40:00|1746.7|1743.7|1743.7|1740.7|1746.7|1743.7|1743.7|1740.7|586
1658940300000|2022-07-27 16:45:00|1743.5|1740.5|1745.4|1742.4|1746.4|1743.4|1743.4|1740.4|431
1658940600000|2022-07-27 16:50:00|1745.7|1742.7|1747.7|1744.7|1747.7|1744.7|1744.4|1741.4|1528
1658940900000|2022-07-27 16:55:00|1748|1745|1744.4|1741.4|1748.7|1745.7|1744.4|1741.4|1206
1658993400000|2022-07-28 07:30:00|1761.3|1758.3|1763.1|1760.1|1765.1|1762.1|1757.3|1754.3|875
1658993700000|2022-07-28 07:35:00|1764.1|1761.1|1769.9|1766.9|1770.9|1767.9|1762.3|1759.3|542
1658994000000|2022-07-28 07:40:00|1770.1|1767.1|1767.9|1764.9|1770.9|1767.9|1766.1|1763.1|543
1658994300000|2022-07-28 07:45:00|1766.9|1763.9|1767.8|1764.8|1768.3|1765.3|1766.9|1763.9|123
1658994600000|2022-07-28 07:50:00|1767.9|1764.9|1765.1|1762.1|1768.8|1765.8|1764.1|1761.1|234
1658994900000|2022-07-28 07:55:00|1764.3|1761.3|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|144
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1764.1|1761.1|1766.1|1763.1|1763.8|1760.8|256
1658995500000|2022-07-28 08:05:00|1764.3|1761.3|1766.6|1763.6|1767.1|1764.1|1763.8|1760.8|281
1658995800000|2022-07-28 08:10:00|1766.3|1763.3|1768|1765|1768.8|1765.8|1766.3|1763.3|309
1658996100000|2022-07-28 08:15:00|1768.1|1765.1|1769|1766|1769.5|1766.5|1767.8|1764.8|228
1658996400000|2022-07-28 08:20:00|1768.8|1765.8|1767.8|1764.8|1769|1766|1767.8|1764.8|155
1658996700000|2022-07-28 08:25:00|1768|1765|1768.8|1765.8|1770.8|1767.8|1765.8|1762.8|296
1658997000000|2022-07-28 08:30:00|1769|1766|1769.8|1766.8|1770.1|1767.1|1768.8|1765.8|148
1658997300000|2022-07-28 08:35:00|1769.1|1766.1|1766.6|1763.6|1769.1|1766.1|1766.4|1763.4|128
1658997600000|2022-07-28 08:40:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|82
1658997900000|2022-07-28 08:45:00|1766.8|1763.8|1766.4|1763.4|1766.8|1763.8|1766.4|1763.4|90
1658998200000|2022-07-28 08:50:00|1764.8|1761.8|1764.4|1761.4|1764.8|1761.8|1764.4|1761.4|117
1658998500000|2022-07-28 08:55:00|1764.6|1761.6|1763.8|1760.8|1764.6|1761.6|1763.8|1760.8|209
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1763.8|1760.8|1764.4|1761.4|1763.1|1760.1|177
1658999100000|2022-07-28 09:05:00|1763.6|1760.6|1760|1757|1763.8|1760.8|1760|1757|188
1658999400000|2022-07-28 09:10:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.8|1756.8|182
1658999700000|2022-07-28 09:15:00|1762|1759|1762|1759|1762.1|1759.1|1762|1759|32
1659000000000|2022-07-28 09:20:00|1762.1|1759.1|1762|1759|1762.1|1759.1|1762|1759|44
1659000300000|2022-07-28 09:25:00|1762.8|1759.8|1763.6|1760.6|1763.8|1760.8|1762.6|1759.6|132
1659000600000|2022-07-28 09:30:00|1763.8|1760.8|1762.8|1759.8|1765.4|1762.4|1762.6|1759.6|467
1659000900000|2022-07-28 09:35:00|1763.6|1760.6|1766.1|1763.1|1766.6|1763.6|1763.6|1760.6|105
1659001200000|2022-07-28 09:40:00|1765.8|1762.8|1765.8|1762.8|1766.1|1763.1|1765.6|1762.6|16
1659001500000|2022-07-28 09:45:00|||||||||17
1659001800000|2022-07-28 09:50:00|1765.6|1762.6|1764.8|1761.8|1765.8|1762.8|1764.8|1761.8|32
1659002100000|2022-07-28 09:55:00|||||||||29
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1761.8|1758.8|1764.6|1761.6|1761.8|1758.8|133
1659002700000|2022-07-28 10:05:00|1762.5|1759.5|1761.8|1758.8|1762.5|1759.5|1761.8|1758.8|148
1659003000000|2022-07-28 10:10:00|1762|1759|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|57
1659003300000|2022-07-28 10:15:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1761.6|1758.6|23
1659003600000|2022-07-28 10:20:00|1762.6|1759.6|1762.8|1759.8|1762.8|1759.8|1762.6|1759.6|37
1659003900000|2022-07-28 10:25:00|||||||||19
1659004200000|2022-07-28 10:30:00|||||||||32
1659004500000|2022-07-28 10:35:00|||||||||22
1659004800000|2022-07-28 10:40:00|1761.8|1758.8|1759.1|1756.1|1761.8|1758.8|1759.1|1756.1|165
1659005100000|2022-07-28 10:45:00|1758.8|1755.8|1759.1|1756.1|1759.8|1756.8|1758.8|1755.8|89
1659005400000|2022-07-28 10:50:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1758.8|1755.8|34
1659005700000|2022-07-28 10:55:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1759|1756|30
1659006000000|2022-07-28 11:00:00|1760|1757|1765.5|1762.5|1765.5|1762.5|1760|1757|270
1659006300000|2022-07-28 11:05:00|1765.6|1762.6|1765.5|1762.5|1768.5|1765.5|1765.5|1762.5|156
1659006600000|2022-07-28 11:10:00|1764.6|1761.6|1765.8|1762.8|1765.8|1762.8|1764.5|1761.5|57
1659006900000|2022-07-28 11:15:00|1766.6|1763.6|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|27
1659007200000|2022-07-28 11:20:00|1766.1|1763.1|1765.6|1762.6|1766.5|1763.5|1764.8|1761.8|76
1659007500000|2022-07-28 11:25:00|1765.1|1762.1|1764.8|1761.8|1765.1|1762.1|1764.8|1761.8|31
1659007800000|2022-07-28 11:30:00|1764.1|1761.1|1762.8|1759.8|1764.6|1761.6|1762.8|1759.8|43
1659008100000|2022-07-28 11:35:00|1763|1760|1763.5|1760.5|1763.6|1760.6|1762.8|1759.8|78
1659008400000|2022-07-28 11:40:00|1763.8|1760.8|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|47
1659008700000|2022-07-28 11:45:00|1763.5|1760.5|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|55
1659009000000|2022-07-28 11:50:00|1763.6|1760.6|1765.5|1762.5|1766.5|1763.5|1763.5|1760.5|410
1659009300000|2022-07-28 11:55:00|1765.1|1762.1|1764.3|1761.3|1767.1|1764.1|1764.1|1761.1|1302
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1767.1|1764.1|1768.1|1765.1|1761.5|1758.5|334
1659009900000|2022-07-28 12:05:00|1766.8|1763.8|1759.6|1756.6|1767.1|1764.1|1757.5|1754.5|940
1659010200000|2022-07-28 12:10:00|1759.5|1756.5|1759.3|1756.3|1760.5|1757.5|1758.5|1755.5|366
1659010500000|2022-07-28 12:15:00|1759.5|1756.5|1764.5|1761.5|1765|1762|1759.5|1756.5|469
1659010800000|2022-07-28 12:20:00|1763.6|1760.6|1766.5|1763.5|1767.5|1764.5|1763.6|1760.6|346
1659011100000|2022-07-28 12:25:00|1766.3|1763.3|1768.5|1765.5|1768.5|1765.5|1766.3|1763.3|142
1659011400000|2022-07-28 12:30:00|1768.8|1765.8|1768.3|1765.3|1771.5|1768.5|1764.5|1761.5|709
1659011700000|2022-07-28 12:35:00|1768.5|1765.5|1777.1|1774.1|1778.1|1775.1|1767.6|1764.6|611
1659012000000|2022-07-28 12:40:00|1777.8|1774.8|1775.3|1772.3|1778.1|1775.1|1771.8|1768.8|629
1659012300000|2022-07-28 12:45:00|1774.6|1771.6|1778.5|1775.5|1779.1|1776.1|1771.5|1768.5|749
1659012600000|2022-07-28 12:50:00|1778.3|1775.3|1783.5|1780.5|1784.8|1781.8|1778.3|1775.3|1340
1659012900000|2022-07-28 12:55:00|1783.8|1780.8|1774.1|1771.1|1786.1|1783.1|1774.1|1771.1|1342
1659013200000|2022-07-28 13:00:00|1774|1771|1777.8|1774.8|1778.8|1775.8|1773.1|1770.1|749
1659013500000|2022-07-28 13:05:00|1777.1|1774.1|1779|1776|1779.8|1776.8|1774|1771|426
1659013800000|2022-07-28 13:10:00|1778.8|1775.8|1783|1780|1785.1|1782.1|1777|1774|374
1659014100000|2022-07-28 13:15:00|1783.5|1780.5|1782.1|1779.1|1783.5|1780.5|1781.1|1778.1|399
1659014400000|2022-07-28 13:20:00|1781.6|1778.6|1781|1778|1782.1|1779.1|1781|1778|348
1659014700000|2022-07-28 13:25:00|1780.8|1777.8|1776.1|1773.1|1780.8|1777.8|1775.3|1772.3|466
1659015000000|2022-07-28 13:30:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776|1773|509
1659015300000|2022-07-28 13:35:00|1777.1|1774.1|1780.8|1777.8|1782.1|1779.1|1775.1|1772.1|511
1659015600000|2022-07-28 13:40:00|1781|1778|1789.8|1786.8|1789.8|1786.8|1781|1778|1469
1659015900000|2022-07-28 13:45:00|1789.5|1786.5|1785.8|1782.8|1791.8|1788.8|1784.8|1781.8|1643
1659016200000|2022-07-28 13:50:00|1786.1|1783.1|1781.1|1778.1|1788.8|1785.8|1781.1|1778.1|922
1659016500000|2022-07-28 13:55:00|1781|1778|1781.8|1778.8|1782|1779|1778.8|1775.8|419
1659016800000|2022-07-28 14:00:00|1782|1779|1785.4|1782.4|1788.4|1785.4|1782|1779|893
1659017100000|2022-07-28 14:05:00|1784.8|1781.8|1790.3|1787.3|1793.1|1790.1|1784.6|1781.6|1668
1659017400000|2022-07-28 14:10:00|1790.8|1787.8|1791.1|1788.1|1793.1|1790.1|1790.1|1787.1|1553
1659017700000|2022-07-28 14:15:00|1792.1|1789.1|1793.1|1790.1|1794.1|1791.1|1790.6|1787.6|1220
1659018000000|2022-07-28 14:20:00|1794.1|1791.1|1796.8|1793.8|1800.8|1797.8|1794.1|1791.1|2517
1659018300000|2022-07-28 14:25:00|1796.1|1793.1|1796.8|1793.8|1796.8|1793.8|1793.1|1790.1|885
1659018600000|2022-07-28 14:30:00|1797.8|1794.8|1794.1|1791.1|1798.8|1795.8|1791.3|1788.3|729
1659018900000|2022-07-28 14:35:00|1793.1|1790.1|1796.8|1793.8|1798.1|1795.1|1793.1|1790.1|600
1659019200000|2022-07-28 14:40:00|1796.4|1793.4|1797.1|1794.1|1798.1|1795.1|1795.3|1792.3|515
1659019500000|2022-07-28 14:45:00|1797.6|1794.6|1798.1|1795.1|1799.4|1796.4|1797.1|1794.1|308
1659019800000|2022-07-28 14:50:00|1797.8|1794.8|1797.4|1794.4|1799.1|1796.1|1796.3|1793.3|286
1659020100000|2022-07-28 14:55:00|1797.3|1794.3|1796.1|1793.1|1797.3|1794.3|1795.4|1792.4|158
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1796.1|1793.1|1797.1|1794.1|1795.4|1792.4|138
1659020700000|2022-07-28 15:05:00|1795.9|1792.9|1791.1|1788.1|1795.9|1792.9|1789.4|1786.4|718
1659021000000|2022-07-28 15:10:00|1791.3|1788.3|1786.4|1783.4|1792.4|1789.4|1785.6|1782.6|546
1659021300000|2022-07-28 15:15:00|1787.1|1784.1|1782.6|1779.6|1787.6|1784.6|1782.3|1779.3|619
1659021600000|2022-07-28 15:20:00|1780.3|1777.3|1778|1775|1782.8|1779.8|1776.1|1773.1|1834
1659021900000|2022-07-28 15:25:00|1778.8|1775.8|1781.8|1778.8|1782.8|1779.8|1778|1775|1022
1659022200000|2022-07-28 15:30:00|1782|1779|1780.8|1777.8|1782.8|1779.8|1778.8|1775.8|454
1659022500000|2022-07-28 15:35:00|1781|1778|1779.3|1776.3|1781.1|1778.1|1778.1|1775.1|503
1659022800000|2022-07-28 15:40:00|1779.5|1776.5|1776.5|1773.5|1780.3|1777.3|1776.1|1773.1|363
1659023100000|2022-07-28 15:45:00|1776.3|1773.3|1775.5|1772.5|1777.5|1774.5|1774.5|1771.5|283
1659023400000|2022-07-28 15:50:00|1775.7|1772.7|1774.5|1771.5|1777.5|1774.5|1774.1|1771.1|262
1659023700000|2022-07-28 15:55:00|1774.8|1771.8|1771.8|1768.8|1775.1|1772.1|1771.8|1768.8|584
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1774.5|1771.5|1774.5|1771.5|1771.8|1768.8|697
1659024300000|2022-07-28 16:05:00|1774.8|1771.8|1775.8|1772.8|1776.5|1773.5|1774.7|1771.7|324
1659024600000|2022-07-28 16:10:00|1776.2|1773.2|1774.8|1771.8|1777.5|1774.5|1774.8|1771.8|351
1659024900000|2022-07-28 16:15:00|1774.5|1771.5|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|240
1659025200000|2022-07-28 16:20:00|1774.2|1771.2|1777.5|1774.5|1777.8|1774.8|1773.8|1770.8|604
1659025500000|2022-07-28 16:25:00|1776.5|1773.5|1778.1|1775.1|1778.5|1775.5|1776.5|1773.5|155
1659025800000|2022-07-28 16:30:00|1777.8|1774.8|1775.5|1772.5|1779.1|1776.1|1774.8|1771.8|458
1659026100000|2022-07-28 16:35:00|1775.8|1772.8|1775.5|1772.5|1776.1|1773.1|1774.5|1771.5|224
1659026400000|2022-07-28 16:40:00|1775.3|1772.3|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|368
1659026700000|2022-07-28 16:45:00|1776.5|1773.5|1776.5|1773.5|1778.5|1775.5|1775.5|1772.5|600
1659027000000|2022-07-28 16:50:00|1777.1|1774.1|1777.1|1774.1|1780.5|1777.5|1777.1|1774.1|1731
1659027300000|2022-07-28 16:55:00|1778.1|1775.1|1780.6|1777.6|1781.3|1778.3|1778.1|1775.1|805
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1658993400000|2022-07-28 07:30:00|1761.3|1758.3|1763.1|1760.1|1765.1|1762.1|1757.3|1754.3|875
1658993700000|2022-07-28 07:35:00|1764.1|1761.1|1769.9|1766.9|1770.9|1767.9|1762.3|1759.3|542
1658994000000|2022-07-28 07:40:00|1770.1|1767.1|1767.9|1764.9|1770.9|1767.9|1766.1|1763.1|543
1658994300000|2022-07-28 07:45:00|1766.9|1763.9|1767.8|1764.8|1768.3|1765.3|1766.9|1763.9|123
1658994600000|2022-07-28 07:50:00|1767.9|1764.9|1765.1|1762.1|1768.8|1765.8|1764.1|1761.1|234
1658994900000|2022-07-28 07:55:00|1764.3|1761.3|1766.1|1763.1|1766.1|1763.1|1764.1|1761.1|144
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1764.1|1761.1|1766.1|1763.1|1763.8|1760.8|256
1658995500000|2022-07-28 08:05:00|1764.3|1761.3|1766.6|1763.6|1767.1|1764.1|1763.8|1760.8|281
1658995800000|2022-07-28 08:10:00|1766.3|1763.3|1768|1765|1768.8|1765.8|1766.3|1763.3|309
1658996100000|2022-07-28 08:15:00|1768.1|1765.1|1769|1766|1769.5|1766.5|1767.8|1764.8|228
1658996400000|2022-07-28 08:20:00|1768.8|1765.8|1767.8|1764.8|1769|1766|1767.8|1764.8|155
1658996700000|2022-07-28 08:25:00|1768|1765|1768.8|1765.8|1770.8|1767.8|1765.8|1762.8|296
1658997000000|2022-07-28 08:30:00|1769|1766|1769.8|1766.8|1770.1|1767.1|1768.8|1765.8|148
1658997300000|2022-07-28 08:35:00|1769.1|1766.1|1766.6|1763.6|1769.1|1766.1|1766.4|1763.4|128
1658997600000|2022-07-28 08:40:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|82
1658997900000|2022-07-28 08:45:00|1766.8|1763.8|1766.4|1763.4|1766.8|1763.8|1766.4|1763.4|90
1658998200000|2022-07-28 08:50:00|1764.8|1761.8|1764.4|1761.4|1764.8|1761.8|1764.4|1761.4|117
1658998500000|2022-07-28 08:55:00|1764.6|1761.6|1763.8|1760.8|1764.6|1761.6|1763.8|1760.8|209
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1763.8|1760.8|1764.4|1761.4|1763.1|1760.1|177
1658999100000|2022-07-28 09:05:00|1763.6|1760.6|1760|1757|1763.8|1760.8|1760|1757|188
1658999400000|2022-07-28 09:10:00|1759.8|1756.8|1762.1|1759.1|1762.1|1759.1|1759.8|1756.8|182
1658999700000|2022-07-28 09:15:00|1762|1759|1762|1759|1762.1|1759.1|1762|1759|32
1659000000000|2022-07-28 09:20:00|1762.1|1759.1|1762|1759|1762.1|1759.1|1762|1759|44
1659000300000|2022-07-28 09:25:00|1762.8|1759.8|1763.6|1760.6|1763.8|1760.8|1762.6|1759.6|132
1659000600000|2022-07-28 09:30:00|1763.8|1760.8|1762.8|1759.8|1765.4|1762.4|1762.6|1759.6|467
1659000900000|2022-07-28 09:35:00|1763.6|1760.6|1766.1|1763.1|1766.6|1763.6|1763.6|1760.6|105
1659001200000|2022-07-28 09:40:00|1765.8|1762.8|1765.8|1762.8|1766.1|1763.1|1765.6|1762.6|16
1659001500000|2022-07-28 09:45:00|||||||||17
1659001800000|2022-07-28 09:50:00|1765.6|1762.6|1764.8|1761.8|1765.8|1762.8|1764.8|1761.8|32
1659002100000|2022-07-28 09:55:00|||||||||29
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1761.8|1758.8|1764.6|1761.6|1761.8|1758.8|133
1659002700000|2022-07-28 10:05:00|1762.5|1759.5|1761.8|1758.8|1762.5|1759.5|1761.8|1758.8|148
1659003000000|2022-07-28 10:10:00|1762|1759|1761.6|1758.6|1762.6|1759.6|1761.6|1758.6|57
1659003300000|2022-07-28 10:15:00|1761.8|1758.8|1761.8|1758.8|1761.8|1758.8|1761.6|1758.6|23
1659003600000|2022-07-28 10:20:00|1762.6|1759.6|1762.8|1759.8|1762.8|1759.8|1762.6|1759.6|37
1659003900000|2022-07-28 10:25:00|||||||||19
1659004200000|2022-07-28 10:30:00|||||||||32
1659004500000|2022-07-28 10:35:00|||||||||22
1659004800000|2022-07-28 10:40:00|1761.8|1758.8|1759.1|1756.1|1761.8|1758.8|1759.1|1756.1|165
1659005100000|2022-07-28 10:45:00|1758.8|1755.8|1759.1|1756.1|1759.8|1756.8|1758.8|1755.8|89
1659005400000|2022-07-28 10:50:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1758.8|1755.8|34
1659005700000|2022-07-28 10:55:00|1759|1756|1759.8|1756.8|1759.8|1756.8|1759|1756|30
1659006000000|2022-07-28 11:00:00|1760|1757|1765.5|1762.5|1765.5|1762.5|1760|1757|270
1659006300000|2022-07-28 11:05:00|1765.6|1762.6|1765.5|1762.5|1768.5|1765.5|1765.5|1762.5|156
1659006600000|2022-07-28 11:10:00|1764.6|1761.6|1765.8|1762.8|1765.8|1762.8|1764.5|1761.5|57
1659006900000|2022-07-28 11:15:00|1766.6|1763.6|1766.6|1763.6|1766.8|1763.8|1766.3|1763.3|27
1659007200000|2022-07-28 11:20:00|1766.1|1763.1|1765.6|1762.6|1766.5|1763.5|1764.8|1761.8|76
1659007500000|2022-07-28 11:25:00|1765.1|1762.1|1764.8|1761.8|1765.1|1762.1|1764.8|1761.8|31
1659007800000|2022-07-28 11:30:00|1764.1|1761.1|1762.8|1759.8|1764.6|1761.6|1762.8|1759.8|43
1659008100000|2022-07-28 11:35:00|1763|1760|1763.5|1760.5|1763.6|1760.6|1762.8|1759.8|78
1659008400000|2022-07-28 11:40:00|1763.8|1760.8|1762.8|1759.8|1763.8|1760.8|1762.8|1759.8|47
1659008700000|2022-07-28 11:45:00|1763.5|1760.5|1763.8|1760.8|1763.8|1760.8|1762.8|1759.8|55
1659009000000|2022-07-28 11:50:00|1763.6|1760.6|1765.5|1762.5|1766.5|1763.5|1763.5|1760.5|410
1659009300000|2022-07-28 11:55:00|1765.1|1762.1|1764.3|1761.3|1767.1|1764.1|1764.1|1761.1|1302
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1767.1|1764.1|1768.1|1765.1|1761.5|1758.5|334
1659009900000|2022-07-28 12:05:00|1766.8|1763.8|1759.6|1756.6|1767.1|1764.1|1757.5|1754.5|940
1659010200000|2022-07-28 12:10:00|1759.5|1756.5|1759.3|1756.3|1760.5|1757.5|1758.5|1755.5|366
1659010500000|2022-07-28 12:15:00|1759.5|1756.5|1764.5|1761.5|1765|1762|1759.5|1756.5|469
1659010800000|2022-07-28 12:20:00|1763.6|1760.6|1766.5|1763.5|1767.5|1764.5|1763.6|1760.6|346
1659011100000|2022-07-28 12:25:00|1766.3|1763.3|1768.5|1765.5|1768.5|1765.5|1766.3|1763.3|142
1659011400000|2022-07-28 12:30:00|1768.8|1765.8|1768.3|1765.3|1771.5|1768.5|1764.5|1761.5|709
1659011700000|2022-07-28 12:35:00|1768.5|1765.5|1777.1|1774.1|1778.1|1775.1|1767.6|1764.6|611
1659012000000|2022-07-28 12:40:00|1777.8|1774.8|1775.3|1772.3|1778.1|1775.1|1771.8|1768.8|629
1659012300000|2022-07-28 12:45:00|1774.6|1771.6|1778.5|1775.5|1779.1|1776.1|1771.5|1768.5|749
1659012600000|2022-07-28 12:50:00|1778.3|1775.3|1783.5|1780.5|1784.8|1781.8|1778.3|1775.3|1340
1659012900000|2022-07-28 12:55:00|1783.8|1780.8|1774.1|1771.1|1786.1|1783.1|1774.1|1771.1|1342
1659013200000|2022-07-28 13:00:00|1774|1771|1777.8|1774.8|1778.8|1775.8|1773.1|1770.1|749
1659013500000|2022-07-28 13:05:00|1777.1|1774.1|1779|1776|1779.8|1776.8|1774|1771|426
1659013800000|2022-07-28 13:10:00|1778.8|1775.8|1783|1780|1785.1|1782.1|1777|1774|374
1659014100000|2022-07-28 13:15:00|1783.5|1780.5|1782.1|1779.1|1783.5|1780.5|1781.1|1778.1|399
1659014400000|2022-07-28 13:20:00|1781.6|1778.6|1781|1778|1782.1|1779.1|1781|1778|348
1659014700000|2022-07-28 13:25:00|1780.8|1777.8|1776.1|1773.1|1780.8|1777.8|1775.3|1772.3|466
1659015000000|2022-07-28 13:30:00|1777.1|1774.1|1776.1|1773.1|1778.1|1775.1|1776|1773|509
1659015300000|2022-07-28 13:35:00|1777.1|1774.1|1780.8|1777.8|1782.1|1779.1|1775.1|1772.1|511
1659015600000|2022-07-28 13:40:00|1781|1778|1789.8|1786.8|1789.8|1786.8|1781|1778|1469
1659015900000|2022-07-28 13:45:00|1789.5|1786.5|1785.8|1782.8|1791.8|1788.8|1784.8|1781.8|1643
1659016200000|2022-07-28 13:50:00|1786.1|1783.1|1781.1|1778.1|1788.8|1785.8|1781.1|1778.1|922
1659016500000|2022-07-28 13:55:00|1781|1778|1781.8|1778.8|1782|1779|1778.8|1775.8|419
1659016800000|2022-07-28 14:00:00|1782|1779|1785.4|1782.4|1788.4|1785.4|1782|1779|893
1659017100000|2022-07-28 14:05:00|1784.8|1781.8|1790.3|1787.3|1793.1|1790.1|1784.6|1781.6|1668
1659017400000|2022-07-28 14:10:00|1790.8|1787.8|1791.1|1788.1|1793.1|1790.1|1790.1|1787.1|1553
1659017700000|2022-07-28 14:15:00|1792.1|1789.1|1793.1|1790.1|1794.1|1791.1|1790.6|1787.6|1220
1659018000000|2022-07-28 14:20:00|1794.1|1791.1|1796.8|1793.8|1800.8|1797.8|1794.1|1791.1|2517
1659018300000|2022-07-28 14:25:00|1796.1|1793.1|1796.8|1793.8|1796.8|1793.8|1793.1|1790.1|885
1659018600000|2022-07-28 14:30:00|1797.8|1794.8|1794.1|1791.1|1798.8|1795.8|1791.3|1788.3|729
1659018900000|2022-07-28 14:35:00|1793.1|1790.1|1796.8|1793.8|1798.1|1795.1|1793.1|1790.1|600
1659019200000|2022-07-28 14:40:00|1796.4|1793.4|1797.1|1794.1|1798.1|1795.1|1795.3|1792.3|515
1659019500000|2022-07-28 14:45:00|1797.6|1794.6|1798.1|1795.1|1799.4|1796.4|1797.1|1794.1|308
1659019800000|2022-07-28 14:50:00|1797.8|1794.8|1797.4|1794.4|1799.1|1796.1|1796.3|1793.3|286
1659020100000|2022-07-28 14:55:00|1797.3|1794.3|1796.1|1793.1|1797.3|1794.3|1795.4|1792.4|158
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1796.1|1793.1|1797.1|1794.1|1795.4|1792.4|138
1659020700000|2022-07-28 15:05:00|1795.9|1792.9|1791.1|1788.1|1795.9|1792.9|1789.4|1786.4|718
1659021000000|2022-07-28 15:10:00|1791.3|1788.3|1786.4|1783.4|1792.4|1789.4|1785.6|1782.6|546
1659021300000|2022-07-28 15:15:00|1787.1|1784.1|1782.6|1779.6|1787.6|1784.6|1782.3|1779.3|619
1659021600000|2022-07-28 15:20:00|1780.3|1777.3|1778|1775|1782.8|1779.8|1776.1|1773.1|1834
1659021900000|2022-07-28 15:25:00|1778.8|1775.8|1781.8|1778.8|1782.8|1779.8|1778|1775|1022
1659022200000|2022-07-28 15:30:00|1782|1779|1780.8|1777.8|1782.8|1779.8|1778.8|1775.8|454
1659022500000|2022-07-28 15:35:00|1781|1778|1779.3|1776.3|1781.1|1778.1|1778.1|1775.1|503
1659022800000|2022-07-28 15:40:00|1779.5|1776.5|1776.5|1773.5|1780.3|1777.3|1776.1|1773.1|363
1659023100000|2022-07-28 15:45:00|1776.3|1773.3|1775.5|1772.5|1777.5|1774.5|1774.5|1771.5|283
1659023400000|2022-07-28 15:50:00|1775.7|1772.7|1774.5|1771.5|1777.5|1774.5|1774.1|1771.1|262
1659023700000|2022-07-28 15:55:00|1774.8|1771.8|1771.8|1768.8|1775.1|1772.1|1771.8|1768.8|584
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1774.5|1771.5|1774.5|1771.5|1771.8|1768.8|697
1659024300000|2022-07-28 16:05:00|1774.8|1771.8|1775.8|1772.8|1776.5|1773.5|1774.7|1771.7|324
1659024600000|2022-07-28 16:10:00|1776.2|1773.2|1774.8|1771.8|1777.5|1774.5|1774.8|1771.8|351
1659024900000|2022-07-28 16:15:00|1774.5|1771.5|1773.8|1770.8|1774.8|1771.8|1773.8|1770.8|240
1659025200000|2022-07-28 16:20:00|1774.2|1771.2|1777.5|1774.5|1777.8|1774.8|1773.8|1770.8|604
1659025500000|2022-07-28 16:25:00|1776.5|1773.5|1778.1|1775.1|1778.5|1775.5|1776.5|1773.5|155
1659025800000|2022-07-28 16:30:00|1777.8|1774.8|1775.5|1772.5|1779.1|1776.1|1774.8|1771.8|458
1659026100000|2022-07-28 16:35:00|1775.8|1772.8|1775.5|1772.5|1776.1|1773.1|1774.5|1771.5|224
1659026400000|2022-07-28 16:40:00|1775.3|1772.3|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|368
1659026700000|2022-07-28 16:45:00|1776.5|1773.5|1776.5|1773.5|1778.5|1775.5|1775.5|1772.5|600
1659027000000|2022-07-28 16:50:00|1777.1|1774.1|1777.1|1774.1|1780.5|1777.5|1777.1|1774.1|1731
1659027300000|2022-07-28 16:55:00|1778.1|1775.1|1780.6|1777.6|1781.3|1778.3|1778.1|1775.1|805
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1659079800000|2022-07-29 07:30:00|1788.7|1785.7|1785|1782|1789.7|1786.7|1785|1782|147
1659080100000|2022-07-29 07:35:00|1784|1781|1785.1|1782.1|1785.1|1782.1|1782.2|1779.2|136
1659080400000|2022-07-29 07:40:00|1784.6|1781.6|1783.2|1780.2|1785.1|1782.1|1783.2|1780.2|49
1659080700000|2022-07-29 07:45:00|1786.1|1783.1|1786.1|1783.1|1790.2|1787.2|1785.9|1782.9|208
1659081000000|2022-07-29 07:50:00|1786.2|1783.2|1785.9|1782.9|1787.6|1784.6|1785.9|1782.9|38
1659081300000|2022-07-29 07:55:00|1786.2|1783.2|1788.9|1785.9|1788.9|1785.9|1785.9|1782.9|121
1659081600000|2022-07-29 08:00:00|1789.1|1786.1|1788.9|1785.9|1789.1|1786.1|1787.9|1784.9|42
1659081900000|2022-07-29 08:05:00|1787.9|1784.9|1787.1|1784.1|1789.9|1786.9|1787.1|1784.1|104
1659082200000|2022-07-29 08:10:00|1786.7|1783.7|1783.1|1780.1|1786.7|1783.7|1783.1|1780.1|55
1659082500000|2022-07-29 08:15:00|1783.2|1780.2|1784.9|1781.9|1785.2|1782.2|1782.7|1779.7|89
1659082800000|2022-07-29 08:20:00|1785.1|1782.1|1790.9|1787.9|1791.7|1788.7|1785.1|1782.1|155
1659083100000|2022-07-29 08:25:00|1791.1|1788.1|1788.9|1785.9|1793.2|1790.2|1787.9|1784.9|194
1659083400000|2022-07-29 08:30:00|1789.1|1786.1|1791.9|1788.9|1792.9|1789.9|1789.1|1786.1|192
1659083700000|2022-07-29 08:35:00|1792.1|1789.1|1790.1|1787.1|1792.1|1789.1|1789.2|1786.2|115
1659084000000|2022-07-29 08:40:00|1789.9|1786.9|1791.1|1788.1|1791.1|1788.1|1788.9|1785.9|213
1659084300000|2022-07-29 08:45:00|1791.4|1788.4|1790.1|1787.1|1791.9|1788.9|1790.1|1787.1|58
1659084600000|2022-07-29 08:50:00|1789.9|1786.9|1789.9|1786.9|1790.9|1787.9|1789.1|1786.1|49
1659084900000|2022-07-29 08:55:00|1790.2|1787.2|1788.9|1785.9|1790.9|1787.9|1788.9|1785.9|40
1659085200000|2022-07-29 09:00:00|1789.1|1786.1|1788.1|1785.1|1789.1|1786.1|1787.1|1784.1|66
1659085500000|2022-07-29 09:05:00|1787.9|1784.9|1786.9|1783.9|1787.9|1784.9|1786.1|1783.1|114
1659085800000|2022-07-29 09:10:00|1787.1|1784.1|1787.2|1784.2|1787.2|1784.2|1786.6|1783.6|15
1659086100000|2022-07-29 09:15:00|1787.1|1784.1|1787.9|1784.9|1787.9|1784.9|1786.9|1783.9|30
1659086400000|2022-07-29 09:20:00|1787.2|1784.2|1786.1|1783.1|1787.2|1784.2|1785.9|1782.9|42
1659086700000|2022-07-29 09:25:00|1785.9|1782.9|1785.9|1782.9|1786.1|1783.1|1785.1|1782.1|8
1659087000000|2022-07-29 09:30:00|1786.9|1783.9|1785.9|1782.9|1786.9|1783.9|1785.9|1782.9|94
1659087300000|2022-07-29 09:35:00|1786.1|1783.1|1785.9|1782.9|1786.1|1783.1|1785.9|1782.9|91
1659087600000|2022-07-29 09:40:00|||||||||128
1659087900000|2022-07-29 09:45:00|1786.2|1783.2|1785.9|1782.9|1786.2|1783.2|1785.9|1782.9|87
1659088200000|2022-07-29 09:50:00|||||||||80
1659088500000|2022-07-29 09:55:00|1785.5|1782.5|1784.9|1781.9|1785.5|1782.5|1784.9|1781.9|22
1659088800000|2022-07-29 10:00:00|1784.2|1781.2|1783.2|1780.2|1784.2|1781.2|1782.1|1779.1|116
1659089100000|2022-07-29 10:05:00|1783.1|1780.1|1781.2|1778.2|1783.1|1780.1|1781.2|1778.2|91
1659089400000|2022-07-29 10:10:00|1781.1|1778.1|1781.2|1778.2|1781.2|1778.2|1781.1|1778.1|24
1659089700000|2022-07-29 10:15:00|1782.2|1779.2|1783.1|1780.1|1783.1|1780.1|1781.1|1778.1|101
1659090000000|2022-07-29 10:20:00|1782.2|1779.2|1784.1|1781.1|1784.9|1781.9|1782.2|1779.2|181
1659090300000|2022-07-29 10:25:00|1783.4|1780.4|1783.2|1780.2|1784.1|1781.1|1783.1|1780.1|41
1659090600000|2022-07-29 10:30:00|1783.1|1780.1|1781.1|1778.1|1783.9|1780.9|1781.1|1778.1|69
1659090900000|2022-07-29 10:35:00|1780.9|1777.9|1782.1|1779.1|1782.1|1779.1|1780.9|1777.9|9
1659091200000|2022-07-29 10:40:00|1782.2|1779.2|1782.1|1779.1|1782.2|1779.2|1781.2|1778.2|38
1659091500000|2022-07-29 10:45:00|1781.6|1778.6|1782.2|1779.2|1782.9|1779.9|1781.1|1778.1|79
1659091800000|2022-07-29 10:50:00|1782.1|1779.1|1782.1|1779.1|1782.2|1779.2|1781.2|1778.2|42
1659092100000|2022-07-29 10:55:00|1781.6|1778.6|1781.2|1778.2|1782.2|1779.2|1781.1|1778.1|62
1659092400000|2022-07-29 11:00:00|1781.1|1778.1|1780.9|1777.9|1781.1|1778.1|1780.9|1777.9|104
1659092700000|2022-07-29 11:05:00|1781.1|1778.1|1778.1|1775.1|1781.2|1778.2|1777.2|1774.2|288
1659093000000|2022-07-29 11:10:00|1779.1|1776.1|1780.9|1777.9|1780.9|1777.9|1777.1|1774.1|105
1659093300000|2022-07-29 11:15:00|1780.6|1777.6|1781.2|1778.2|1781.4|1778.4|1779.6|1776.6|43
1659093600000|2022-07-29 11:20:00|1781.1|1778.1|1782.1|1779.1|1782.1|1779.1|1780.9|1777.9|56
1659093900000|2022-07-29 11:25:00|1781.9|1778.9|1781.2|1778.2|1782.1|1779.1|1780.2|1777.2|70
1659094200000|2022-07-29 11:30:00|1781.1|1778.1|1781.1|1778.1|1781.6|1778.6|1780.9|1777.9|21
1659094500000|2022-07-29 11:35:00|1780.9|1777.9|1782.1|1779.1|1782.2|1779.2|1780.2|1777.2|79
1659094800000|2022-07-29 11:40:00|1781.9|1778.9|1778.2|1775.2|1781.9|1778.9|1778.2|1775.2|235
1659095100000|2022-07-29 11:45:00|1778.1|1775.1|1774.2|1771.2|1778.2|1775.2|1774.2|1771.2|97
1659095400000|2022-07-29 11:50:00|1774.6|1771.6|1773.9|1770.9|1775.2|1772.2|1773.9|1770.9|73
1659095700000|2022-07-29 11:55:00|1773.2|1770.2|1771.2|1768.2|1773.9|1770.9|1770.9|1767.9|334
1659096000000|2022-07-29 12:00:00|1771.6|1768.6|1769.1|1766.1|1771.9|1768.9|1766.2|1763.2|479
1659096300000|2022-07-29 12:05:00|1768.9|1765.9|1772.1|1769.1|1772.1|1769.1|1768.9|1765.9|260
1659096600000|2022-07-29 12:10:00|1771.4|1768.4|1768.1|1765.1|1771.4|1768.4|1766.4|1763.4|256
1659096900000|2022-07-29 12:15:00|1767.9|1764.9|1768.9|1765.9|1769.3|1766.3|1767.3|1764.3|161
1659097200000|2022-07-29 12:20:00|1768.3|1765.3|1767.4|1764.4|1771.1|1768.1|1767.4|1764.4|307
1659097500000|2022-07-29 12:25:00|1768.1|1765.1|1769.4|1766.4|1769.4|1766.4|1768.1|1765.1|173
1659097800000|2022-07-29 12:30:00|1769.3|1766.3|1766.4|1763.4|1769.3|1766.3|1765.3|1762.3|318
1659098100000|2022-07-29 12:35:00|1766.3|1763.3|1764.4|1761.4|1768.4|1765.4|1763.6|1760.6|290
1659098400000|2022-07-29 12:40:00|1764.3|1761.3|1765.4|1762.4|1765.4|1762.4|1763.6|1760.6|127
1659098700000|2022-07-29 12:45:00|1765.3|1762.3|1762.4|1759.4|1765.3|1762.3|1762.3|1759.3|125
1659099000000|2022-07-29 12:50:00|1761.8|1758.8|1765.4|1762.4|1767.4|1764.4|1761.4|1758.4|260
1659099300000|2022-07-29 12:55:00|1765.3|1762.3|1762.3|1759.3|1765.3|1762.3|1761.9|1758.9|246
1659099600000|2022-07-29 13:00:00|1762.4|1759.4|1763.4|1760.4|1764.3|1761.3|1761.4|1758.4|353
1659099900000|2022-07-29 13:05:00|1764.3|1761.3|1771.6|1768.6|1772.6|1769.6|1763.4|1760.4|721
1659100200000|2022-07-29 13:10:00|1771.4|1768.4|1770.4|1767.4|1771.6|1768.6|1769.6|1766.6|229
1659100500000|2022-07-29 13:15:00|1770.6|1767.6|1773.6|1770.6|1773.6|1770.6|1768.6|1765.6|311
1659100800000|2022-07-29 13:20:00|1772.6|1769.6|1768|1765|1773|1770|1767|1764|655
1659101100000|2022-07-29 13:25:00|1767.5|1764.5|1766|1763|1767.5|1764.5|1763.8|1760.8|441
1659101400000|2022-07-29 13:30:00|1766.3|1763.3|1764.8|1761.8|1767|1764|1763|1760|399
1659101700000|2022-07-29 13:35:00|1764.6|1761.6|1764.3|1761.3|1764.9|1761.9|1761.8|1758.8|648
1659102000000|2022-07-29 13:40:00|1764.6|1761.6|1765.6|1762.6|1767.3|1764.3|1764.6|1761.6|327
1659102300000|2022-07-29 13:45:00|1765.4|1762.4|1768.4|1765.4|1770.4|1767.4|1765.4|1762.4|403
1659102600000|2022-07-29 13:50:00|1767.9|1764.9|1765.8|1762.8|1768.6|1765.6|1765.1|1762.1|540
1659102900000|2022-07-29 13:55:00|1765.6|1762.6|1765.6|1762.6|1765.6|1762.6|1764|1761|165
1659103200000|2022-07-29 14:00:00|1765.3|1762.3|1765.6|1762.6|1767.6|1764.6|1764.6|1761.6|246
1659103500000|2022-07-29 14:05:00|1765|1762|1763.6|1760.6|1765.6|1762.6|1762|1759|378
1659103800000|2022-07-29 14:10:00|1765.6|1762.6|1765.6|1762.6|1767.6|1764.6|1764.8|1761.8|470
1659104100000|2022-07-29 14:15:00|1765.8|1762.8|1771.3|1768.3|1771.3|1768.3|1765.6|1762.6|666
1659104400000|2022-07-29 14:20:00|1771.4|1768.4|1769.4|1766.4|1773.3|1770.3|1768.6|1765.6|763
1659104700000|2022-07-29 14:25:00|1769.3|1766.3|1770.3|1767.3|1771.6|1768.6|1768.6|1765.6|357
1659105000000|2022-07-29 14:30:00|1770.6|1767.6|1766.6|1763.6|1770.6|1767.6|1766.6|1763.6|281
1659105300000|2022-07-29 14:35:00|1767.4|1764.4|1768.6|1765.6|1769.3|1766.3|1767.4|1764.4|324
1659105600000|2022-07-29 14:40:00|1769.6|1766.6|1767|1764|1769.6|1766.6|1766|1763|461
1659105900000|2022-07-29 14:45:00|1766.8|1763.8|1766|1763|1767.6|1764.6|1766|1763|348
1659106200000|2022-07-29 14:50:00|1766.6|1763.6|1766|1763|1768|1765|1766|1763|434
1659106500000|2022-07-29 14:55:00|1767|1764|1767|1764|1767|1764|1766|1763|243
1659106800000|2022-07-29 15:00:00|1767.8|1764.8|1767.6|1764.6|1769.6|1766.6|1766|1763|414
1659107100000|2022-07-29 15:05:00|1767|1764|1766.6|1763.6|1768|1765|1766.6|1763.6|189
1659107400000|2022-07-29 15:10:00|1766|1763|1766.6|1763.6|1767.3|1764.3|1765|1762|599
1659107700000|2022-07-29 15:15:00|1767.6|1764.6|1773.6|1770.6|1774.3|1771.3|1767.6|1764.6|720
1659108000000|2022-07-29 15:20:00|1773.4|1770.4|1773.4|1770.4|1773.6|1770.6|1771.3|1768.3|526
1659108300000|2022-07-29 15:25:00|1773.6|1770.6|1771.6|1768.6|1774.3|1771.3|1770.6|1767.6|514
1659108600000|2022-07-29 15:30:00|1771.3|1768.3|1768.6|1765.6|1771.8|1768.8|1768|1765|434
1659108900000|2022-07-29 15:35:00|1768.3|1765.3|1772.6|1769.6|1772.6|1769.6|1768|1765|490
1659109200000|2022-07-29 15:40:00|1772.4|1769.4|1773.6|1770.6|1774.3|1771.3|1772.4|1769.4|543
1659109500000|2022-07-29 15:45:00|1773.4|1770.4|1773.3|1770.3|1774.3|1771.3|1772.9|1769.9|277
1659109800000|2022-07-29 15:50:00|1772.6|1769.6|1773.4|1770.4|1774.3|1771.3|1772.6|1769.6|401
1659110100000|2022-07-29 15:55:00|1773.6|1770.6|1771.6|1768.6|1774.6|1771.6|1771.6|1768.6|445
1659110400000|2022-07-29 16:00:00|1771.8|1768.8|1771.4|1768.4|1773.6|1770.6|1771.4|1768.4|545
1659110700000|2022-07-29 16:05:00|1771.6|1768.6|1770|1767|1771.8|1768.8|1770|1767|421
1659111000000|2022-07-29 16:10:00|1770.6|1767.6|1770.6|1767.6|1771|1768|1770|1767|266
1659111300000|2022-07-29 16:15:00|1770.8|1767.8|1772.6|1769.6|1772.6|1769.6|1770.6|1767.6|398
1659111600000|2022-07-29 16:20:00|1771.6|1768.6|1770|1767|1771.6|1768.6|1769.8|1766.8|191
1659111900000|2022-07-29 16:25:00|1769.8|1766.8|1768|1765|1770|1767|1768|1765|412
1659112200000|2022-07-29 16:30:00|1767.8|1764.8|1767|1764|1767.8|1764.8|1765.6|1762.6|346
1659112500000|2022-07-29 16:35:00|1766.8|1763.8|1765.8|1762.8|1766.8|1763.8|1765|1762|294
1659112800000|2022-07-29 16:40:00|1765.6|1762.6|1765.8|1762.8|1767|1764|1765.3|1762.3|367
1659113100000|2022-07-29 16:45:00|1765.6|1762.6|1761|1758|1765.8|1762.8|1760.3|1757.3|1211
1659113400000|2022-07-29 16:50:00|1761.2|1758.2|1760.3|1757.3|1762.3|1759.3|1759.2|1756.2|2590
1659113700000|2022-07-29 16:55:00|1761|1758|1763.2|1760.2|1763.3|1760.3|1759.3|1756.3|1377
1659339000000|2022-08-01 07:30:00|1765|1762|1770|1767|1770|1767|1765|1762|506
1659339300000|2022-08-01 07:35:00|1769.4|1766.4|1766.2|1763.2|1769.4|1766.4|1766.2|1763.2|131
1659339600000|2022-08-01 07:40:00|1765.8|1762.8|1762.4|1759.4|1765.8|1762.8|1760.8|1757.8|222
1659339900000|2022-08-01 07:45:00|1762.2|1759.2|1761.2|1758.2|1764.2|1761.2|1761.2|1758.2|93
1659340200000|2022-08-01 07:50:00|1760.9|1757.9|1761.2|1758.2|1762|1759|1760.2|1757.2|123
1659340500000|2022-08-01 07:55:00|1761.4|1758.4|1762.4|1759.4|1762.7|1759.7|1761.2|1758.2|95
1659340800000|2022-08-01 08:00:00|1762.2|1759.2|1759.4|1756.4|1762.2|1759.2|1759.2|1756.2|181
1659341100000|2022-08-01 08:05:00|1759.2|1756.2|1761|1758|1761.2|1758.2|1758.4|1755.4|112
1659341400000|2022-08-01 08:10:00|1760.4|1757.4|1760|1757|1761|1758|1759.2|1756.2|60
1659341700000|2022-08-01 08:15:00|1760.3|1757.3|1758.4|1755.4|1761|1758|1758|1755|142
1659342000000|2022-08-01 08:20:00|1758.2|1755.2|1759|1756|1760.2|1757.2|1757|1754|210
1659342300000|2022-08-01 08:25:00|1758.7|1755.7|1758.2|1755.2|1759.2|1756.2|1757.2|1754.2|216
1659342600000|2022-08-01 08:30:00|1758.4|1755.4|1761|1758|1761|1758|1757.2|1754.2|171
1659342900000|2022-08-01 08:35:00|1760.2|1757.2|1759.2|1756.2|1760.7|1757.7|1759|1756|107
1659343200000|2022-08-01 08:40:00|1759|1756|1760.2|1757.2|1760.7|1757.7|1758.4|1755.4|80
1659343500000|2022-08-01 08:45:00|1760|1757|1758|1755|1760.2|1757.2|1758|1755|29
1659343800000|2022-08-01 08:50:00|1757.4|1754.4|1758.2|1755.2|1758.2|1755.2|1757.2|1754.2|236
1659344100000|2022-08-01 08:55:00|1758|1755|1759.4|1756.4|1759.7|1756.7|1757.4|1754.4|49
1659344400000|2022-08-01 09:00:00|1759.2|1756.2|1759.2|1756.2|1760.4|1757.4|1758.9|1755.9|168
1659344700000|2022-08-01 09:05:00|1759|1756|1757.6|1754.6|1759|1756|1757.4|1754.4|354
1659345000000|2022-08-01 09:10:00|1757.4|1754.4|1757.4|1754.4|1757.9|1754.9|1757.4|1754.4|105
1659345300000|2022-08-01 09:15:00|||||||||74
1659345600000|2022-08-01 09:20:00|||||||||20
1659345900000|2022-08-01 09:25:00|||||||||67
1659346200000|2022-08-01 09:30:00|1757.2|1754.2|1752.6|1749.6|1757.2|1754.2|1751.6|1748.6|216
1659346500000|2022-08-01 09:35:00|1752.4|1749.4|1758|1755|1758.4|1755.4|1752.4|1749.4|227
1659346800000|2022-08-01 09:40:00|1757.2|1754.2|1758|1755|1758.2|1755.2|1757.2|1754.2|71
1659347100000|2022-08-01 09:45:00|||||||||33
1659347400000|2022-08-01 09:50:00|1757.2|1754.2|1757|1754|1758|1755|1757|1754|111
1659347700000|2022-08-01 09:55:00|1756.4|1753.4|1756|1753|1756.4|1753.4|1756|1753|67
1659348000000|2022-08-01 10:00:00|1756.2|1753.2|1753.2|1750.2|1756.2|1753.2|1753|1750|138
1659348300000|2022-08-01 10:05:00|1753.4|1750.4|1753.2|1750.2|1753.4|1750.4|1752.4|1749.4|210
1659348600000|2022-08-01 10:10:00|1753.4|1750.4|1753.4|1750.4|1755.2|1752.2|1753.2|1750.2|269
1659348900000|2022-08-01 10:15:00|||||||||89
1659349200000|2022-08-01 10:20:00|1754.4|1751.4|1754.4|1751.4|1754.4|1751.4|1754.4|1751.4|85
1659349500000|2022-08-01 10:25:00|1755|1752|1754.2|1751.2|1755|1752|1754.2|1751.2|172
1659349800000|2022-08-01 10:30:00|1754.4|1751.4|1756.2|1753.2|1756.4|1753.4|1754.4|1751.4|117
1659350100000|2022-08-01 10:35:00|1756|1753|1756|1753|1756|1753|1755.4|1752.4|54
1659350400000|2022-08-01 10:40:00|1756.2|1753.2|1755.2|1752.2|1756.2|1753.2|1755.2|1752.2|51
1659350700000|2022-08-01 10:45:00|1755|1752|1755|1752|1755.2|1752.2|1755|1752|13
1659351000000|2022-08-01 10:50:00|1755.2|1752.2|1757.8|1754.8|1758|1755|1755|1752|123
1659351300000|2022-08-01 10:55:00|1758|1755|1758|1755|1759|1756|1757.5|1754.5|51
1659351600000|2022-08-01 11:00:00|1757.4|1754.4|1755|1752|1757.4|1754.4|1755|1752|433
1659351900000|2022-08-01 11:05:00|1754|1751|1754|1751|1754|1751|1754|1751|33
1659352200000|2022-08-01 11:10:00|1754.2|1751.2|1754|1751|1754.2|1751.2|1753.4|1750.4|82
1659352500000|2022-08-01 11:15:00|1754.2|1751.2|1755.2|1752.2|1756.2|1753.2|1754.2|1751.2|107
1659352800000|2022-08-01 11:20:00|1755|1752|1754.4|1751.4|1755.2|1752.2|1754.2|1751.2|43
1659353100000|2022-08-01 11:25:00|1755|1752|1757.2|1754.2|1757.2|1754.2|1755|1752|25
1659353400000|2022-08-01 11:30:00|1757.5|1754.5|1757|1754|1758.2|1755.2|1757|1754|51
1659353700000|2022-08-01 11:35:00|1758|1755|1758.4|1755.4|1758.4|1755.4|1757.2|1754.2|68
1659354000000|2022-08-01 11:40:00|1758|1755|1756|1753|1758|1755|1755.2|1752.2|185
1659354300000|2022-08-01 11:45:00|1755.4|1752.4|1754.2|1751.2|1756|1753|1754.2|1751.2|193
1659354600000|2022-08-01 11:50:00|1754.4|1751.4|1753|1750|1755.2|1752.2|1752.4|1749.4|96
1659354900000|2022-08-01 11:55:00|1752.4|1749.4|1755|1752|1755|1752|1752|1749|275
1659355200000|2022-08-01 12:00:00|1754.4|1751.4|1755|1752|1755|1752|1752|1749|211
1659355500000|2022-08-01 12:05:00|1754.2|1751.2|1757|1754|1757.4|1754.4|1754.2|1751.2|158
1659355800000|2022-08-01 12:10:00|1756.4|1753.4|1755.4|1752.4|1758|1755|1755|1752|441
1659356100000|2022-08-01 12:15:00|1755.2|1752.2|1758.2|1755.2|1758.2|1755.2|1755|1752|189
1659356400000|2022-08-01 12:20:00|1758|1755|1758.2|1755.2|1759.2|1756.2|1757.2|1754.2|316
1659356700000|2022-08-01 12:25:00|1759|1756|1757.4|1754.4|1760.2|1757.2|1757.2|1754.2|279
1659357000000|2022-08-01 12:30:00|1758|1755|1757.4|1754.4|1759.2|1756.2|1757.4|1754.4|177
1659357300000|2022-08-01 12:35:00|1757.2|1754.2|1758.2|1755.2|1759.4|1756.4|1757.2|1754.2|203
1659357600000|2022-08-01 12:40:00|1758.4|1755.4|1756.2|1753.2|1758.4|1755.4|1756.2|1753.2|71
1659357900000|2022-08-01 12:45:00|1756|1753|1756.8|1753.8|1757|1754|1755|1752|319
1659358200000|2022-08-01 12:50:00|1756|1753|1755|1752|1757|1754|1755|1752|154
1659358500000|2022-08-01 12:55:00|1754.2|1751.2|1752|1749|1754.2|1751.2|1752|1749|239
1659358800000|2022-08-01 13:00:00|1751.8|1748.8|1748|1745|1752|1749|1748|1745|371
1659359100000|2022-08-01 13:05:00|1747.4|1744.4|1747.2|1744.2|1747.4|1744.4|1744.4|1741.4|593
1659359400000|2022-08-01 13:10:00|1747|1744|1747|1744|1748|1745|1745.7|1742.7|265
1659359700000|2022-08-01 13:15:00|1747.4|1744.4|1746|1743|1747.4|1744.4|1745.4|1742.4|300
1659360000000|2022-08-01 13:20:00|1745.7|1742.7|1743.4|1740.4|1746.2|1743.2|1742.8|1739.8|555
1659360300000|2022-08-01 13:25:00|1743.1|1740.1|1742.8|1739.8|1743.4|1740.4|1742.8|1739.8|271
1659360600000|2022-08-01 13:30:00|1741.8|1738.8|1735.4|1732.4|1741.8|1738.8|1733.6|1730.6|3147
1659360900000|2022-08-01 13:35:00|1735.2|1732.2|1737.2|1734.2|1737.4|1734.4|1734.4|1731.4|760
1659361200000|2022-08-01 13:40:00|1736.6|1733.6|1739.4|1736.4|1741.4|1738.4|1736.4|1733.4|536
1659361500000|2022-08-01 13:45:00|1739.1|1736.1|1740|1737|1740.4|1737.4|1738.4|1735.4|1011
1659361800000|2022-08-01 13:50:00|1740.2|1737.2|1738.8|1735.8|1741.8|1738.8|1737.8|1734.8|744
1659362100000|2022-08-01 13:55:00|1739.8|1736.8|1736.8|1733.8|1739.8|1736.8|1736.8|1733.8|396
1659362400000|2022-08-01 14:00:00|1735.8|1732.8|1734.8|1731.8|1737.4|1734.4|1734|1731|780
1659362700000|2022-08-01 14:05:00|1735.8|1732.8|1735.6|1732.6|1737.8|1734.8|1734.4|1731.4|671
1659363000000|2022-08-01 14:10:00|1735.4|1732.4|1734.8|1731.8|1736.8|1733.8|1733.8|1730.8|365
1659363300000|2022-08-01 14:15:00|1734.6|1731.6|1735.6|1732.6|1735.8|1732.8|1732.4|1729.4|1739
1659363600000|2022-08-01 14:20:00|1735.7|1732.7|1733.8|1730.8|1736.4|1733.4|1732.6|1729.6|824
1659363900000|2022-08-01 14:25:00|1734.1|1731.1|1735.4|1732.4|1735.4|1732.4|1730.8|1727.8|924
1659364200000|2022-08-01 14:30:00|1736.4|1733.4|1733.4|1730.4|1737.7|1734.7|1733.4|1730.4|472
1659364500000|2022-08-01 14:35:00|1734.4|1731.4|1731.6|1728.6|1734.4|1731.4|1730.8|1727.8|327
1659364800000|2022-08-01 14:40:00|1732.4|1729.4|1729.4|1726.4|1732.4|1729.4|1729.4|1726.4|763
1659365100000|2022-08-01 14:45:00|1729.6|1726.6|1730.4|1727.4|1730.4|1727.4|1727.4|1724.4|922
1659365400000|2022-08-01 14:50:00|1731.4|1728.4|1731.4|1728.4|1731.4|1728.4|1729.4|1726.4|590
1659365700000|2022-08-01 14:55:00|1732|1729|1734.2|1731.2|1735|1732|1731|1728|413
1659366000000|2022-08-01 15:00:00|1734.4|1731.4|1735.2|1732.2|1737|1734|1733.4|1730.4|472
1659366300000|2022-08-01 15:05:00|1735|1732|1732|1729|1736|1733|1732|1729|247
1659366600000|2022-08-01 15:10:00|1732.7|1729.7|1734|1731|1734|1731|1732.5|1729.5|204
1659366900000|2022-08-01 15:15:00|1733.4|1730.4|1731|1728|1734.7|1731.7|1729|1726|1180
1659367200000|2022-08-01 15:20:00|1731.4|1728.4|1730|1727|1731.7|1728.7|1728.7|1725.7|278
1659367500000|2022-08-01 15:25:00|1729.9|1726.9|1728.7|1725.7|1730.9|1727.9|1728|1725|539
1659367800000|2022-08-01 15:30:00|1729|1726|1730.7|1727.7|1730.9|1727.9|1728.7|1725.7|264
1659368100000|2022-08-01 15:35:00|1731.3|1728.3|1734.3|1731.3|1734.3|1731.3|1730.7|1727.7|269
1659368400000|2022-08-01 15:40:00|1735.3|1732.3|1739.3|1736.3|1739.5|1736.5|1735.3|1732.3|359
1659368700000|2022-08-01 15:45:00|1739.7|1736.7|1740.3|1737.3|1741.3|1738.3|1739.7|1736.7|165
1659369000000|2022-08-01 15:50:00|1739.5|1736.5|1740.3|1737.3|1742.6|1739.6|1739.5|1736.5|784
1659369300000|2022-08-01 15:55:00|1739.7|1736.7|1742.7|1739.7|1743.5|1740.5|1739.7|1736.7|288
1659369600000|2022-08-01 16:00:00|1743.5|1740.5|1744.7|1741.7|1746|1743|1743.3|1740.3|382
1659369900000|2022-08-01 16:05:00|1745.3|1742.3|1746.7|1743.7|1746.7|1743.7|1744.7|1741.7|214
1659370200000|2022-08-01 16:10:00|1747.7|1744.7|1752.3|1749.3|1752.3|1749.3|1747.7|1744.7|625
1659370500000|2022-08-01 16:15:00|1751.7|1748.7|1750.7|1747.7|1752.7|1749.7|1750.7|1747.7|246
1659370800000|2022-08-01 16:20:00|1749.7|1746.7|1754.7|1751.7|1756.3|1753.3|1748.9|1745.9|839
1659371100000|2022-08-01 16:25:00|1755|1752|1751.7|1748.7|1755.7|1752.7|1751.7|1748.7|277
1659371400000|2022-08-01 16:30:00|1752.7|1749.7|1756.3|1753.3|1756.3|1753.3|1751.7|1748.7|394
1659371700000|2022-08-01 16:35:00|1757.3|1754.3|1761.3|1758.3|1761.5|1758.5|1756.7|1753.7|752
1659372000000|2022-08-01 16:40:00|1761.5|1758.5|1764.3|1761.3|1764.3|1761.3|1759.3|1756.3|576
1659372300000|2022-08-01 16:45:00|1765.5|1762.5|1764|1761|1765.5|1762.5|1760.7|1757.7|921
1659372600000|2022-08-01 16:50:00|1764.3|1761.3|1767.3|1764.3|1767.3|1764.3|1763.7|1760.7|2138
1659372900000|2022-08-01 16:55:00|1766.3|1763.3|1768.8|1765.8|1769.9|1766.9|1765.1|1762.1|814
1659425400000|2022-08-02 07:30:00|1772.9|1769.9|1760.5|1757.5|1774.5|1771.5|1759|1756|601
1659425700000|2022-08-02 07:35:00|1760.9|1757.9|1759.6|1756.6|1761.4|1758.4|1759.4|1756.4|97
1659426000000|2022-08-02 07:40:00|1759.4|1756.4|1759.6|1756.6|1760.6|1757.6|1759.4|1756.4|69
1659426300000|2022-08-02 07:45:00|1756.7|1753.7|1757.6|1754.6|1758.6|1755.6|1754.7|1751.7|340
1659426600000|2022-08-02 07:50:00|1758.6|1755.6|1757.9|1754.9|1759.6|1756.6|1757.6|1754.6|203
1659426900000|2022-08-02 07:55:00|1757.6|1754.6|1758.4|1755.4|1759.7|1756.7|1757.6|1754.6|51
1659427200000|2022-08-02 08:00:00|1758.1|1755.1|1751.1|1748.1|1758.1|1755.1|1750.4|1747.4|261
1659427500000|2022-08-02 08:05:00|1750.4|1747.4|1751.1|1748.1|1752.1|1749.1|1749.9|1746.9|147
1659427800000|2022-08-02 08:10:00|1751.3|1748.3|1751.6|1748.6|1752.4|1749.4|1750.9|1747.9|101
1659428100000|2022-08-02 08:15:00|1751.9|1748.9|1750.8|1747.8|1751.9|1748.9|1750.8|1747.8|54
1659428400000|2022-08-02 08:20:00|1751.4|1748.4|1751.8|1748.8|1752.8|1749.8|1751.4|1748.4|68
1659428700000|2022-08-02 08:25:00|1750.8|1747.8|1752.4|1749.4|1752.4|1749.4|1750.6|1747.6|68
1659429000000|2022-08-02 08:30:00|1752.8|1749.8|1751.8|1748.8|1752.8|1749.8|1751.8|1748.8|44
1659429300000|2022-08-02 08:35:00|1752.6|1749.6|1750.8|1747.8|1752.8|1749.8|1750.8|1747.8|55
1659429600000|2022-08-02 08:40:00|1751.4|1748.4|1751.3|1748.3|1751.8|1748.8|1750.8|1747.8|140
1659429900000|2022-08-02 08:45:00|1750.8|1747.8|1753.8|1750.8|1753.8|1750.8|1750.8|1747.8|86
1659430200000|2022-08-02 08:50:00|1752.8|1749.8|1752.8|1749.8|1752.8|1749.8|1752.8|1749.8|54
1659430500000|2022-08-02 08:55:00|1751.8|1748.8|1753.8|1750.8|1753.8|1750.8|1751.8|1748.8|205
1659430800000|2022-08-02 09:00:00|1752.8|1749.8|1751.7|1748.7|1752.8|1749.8|1751.2|1748.2|108
1659431100000|2022-08-02 09:05:00|1752|1749|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|77
1659431400000|2022-08-02 09:10:00|1751.7|1748.7|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|80
1659431700000|2022-08-02 09:15:00|1751.2|1748.2|1751.2|1748.2|1752|1749|1751|1748|64
1659432000000|2022-08-02 09:20:00|1751|1748|1750.2|1747.2|1751.2|1748.2|1750.2|1747.2|11
1659432300000|2022-08-02 09:25:00|1750.5|1747.5|1751.8|1748.8|1752|1749|1750.5|1747.5|21
1659432600000|2022-08-02 09:30:00|1751.2|1748.2|1751.2|1748.2|1751.2|1748.2|1751|1748|26
1659432900000|2022-08-02 09:35:00|1751.8|1748.8|1751.2|1748.2|1752.2|1749.2|1751.2|1748.2|49
1659433200000|2022-08-02 09:40:00|1750.2|1747.2|1750.2|1747.2|1751.2|1748.2|1750.2|1747.2|106
1659433500000|2022-08-02 09:45:00|1750.8|1747.8|1753|1750|1753.2|1750.2|1750.2|1747.2|277
1659433800000|2022-08-02 09:50:00|1752.8|1749.8|1753|1750|1753|1750|1752.8|1749.8|9
1659434100000|2022-08-02 09:55:00|1753.2|1750.2|1754.2|1751.2|1754.2|1751.2|1753|1750|136
1659434400000|2022-08-02 10:00:00|1753.8|1750.8|1752.2|1749.2|1754|1751|1752|1749|77
1659434700000|2022-08-02 10:05:00|1751.2|1748.2|1751.2|1748.2|1751.8|1748.8|1750.7|1747.7|79
1659435000000|2022-08-02 10:10:00|1752|1749|1750.2|1747.2|1752.2|1749.2|1750.2|1747.2|32
1659435300000|2022-08-02 10:15:00|1749.2|1746.2|1743.2|1740.2|1749.2|1746.2|1743|1740|380
1659435600000|2022-08-02 10:20:00|1744.2|1741.2|1743.8|1740.8|1744.2|1741.2|1743.2|1740.2|59
1659435900000|2022-08-02 10:25:00|||||||||14
1659436200000|2022-08-02 10:30:00|1744.6|1741.6|1745.2|1742.2|1746.2|1743.2|1744.6|1741.6|86
1659436500000|2022-08-02 10:35:00|1746|1743|1748.2|1745.2|1748.2|1745.2|1746|1743|104
1659436800000|2022-08-02 10:40:00|1748|1745|1750|1747|1750.2|1747.2|1748|1745|135
1659437100000|2022-08-02 10:45:00|1750.2|1747.2|1750.2|1747.2|1750.2|1747.2|1750|1747|26
1659437400000|2022-08-02 10:50:00|1750|1747|1751.2|1748.2|1751.2|1748.2|1749.8|1746.8|55
1659437700000|2022-08-02 10:55:00|1752.2|1749.2|1751.2|1748.2|1752.2|1749.2|1751|1748|29
1659438000000|2022-08-02 11:00:00|1751.8|1748.8|1751.2|1748.2|1752|1749|1751.2|1748.2|59
1659438300000|2022-08-02 11:05:00|1751.8|1748.8|1753|1750|1753.2|1750.2|1751.2|1748.2|153
1659438600000|2022-08-02 11:10:00|1752.7|1749.7|1752.2|1749.2|1753|1750|1752.2|1749.2|44
1659438900000|2022-08-02 11:15:00|1752.6|1749.6|1752.2|1749.2|1753.2|1750.2|1752|1749|56
1659439200000|2022-08-02 11:20:00|1752|1749|1752|1749|1752.2|1749.2|1751.2|1748.2|87
1659439500000|2022-08-02 11:25:00|1752.2|1749.2|1752.2|1749.2|1753|1750|1752.2|1749.2|131
1659439800000|2022-08-02 11:30:00|1751.2|1748.2|1751.2|1748.2|1752|1749|1751.2|1748.2|83
1659440100000|2022-08-02 11:35:00|1751.4|1748.4|1751.2|1748.2|1751.7|1748.7|1750.2|1747.2|71
1659440400000|2022-08-02 11:40:00|1750.2|1747.2|1749.2|1746.2|1751.2|1748.2|1749.2|1746.2|64
1659440700000|2022-08-02 11:45:00|1750|1747|1749.2|1746.2|1750.2|1747.2|1749.2|1746.2|53
1659441000000|2022-08-02 11:50:00|1750.2|1747.2|1749.2|1746.2|1750.2|1747.2|1749.2|1746.2|106
1659441300000|2022-08-02 11:55:00|1750.2|1747.2|1750.2|1747.2|1750.2|1747.2|1749.2|1746.2|34
1659441600000|2022-08-02 12:00:00|1751|1748|1749.2|1746.2|1751|1748|1748|1745|373
1659441900000|2022-08-02 12:05:00|1750.2|1747.2|1745.6|1742.6|1750.2|1747.2|1745.6|1742.6|157
1659442200000|2022-08-02 12:10:00|1744.6|1741.6|1751.2|1748.2|1751.2|1748.2|1743.6|1740.6|743
1659442500000|2022-08-02 12:15:00|1750.6|1747.6|1752.2|1749.2|1752.2|1749.2|1750.4|1747.4|147
1659442800000|2022-08-02 12:20:00|1751.2|1748.2|1753.2|1750.2|1753.2|1750.2|1751.2|1748.2|120
1659443100000|2022-08-02 12:25:00|1752.6|1749.6|1752.2|1749.2|1752.6|1749.6|1749.4|1746.4|347
1659443400000|2022-08-02 12:30:00|1751.6|1748.6|1752.4|1749.4|1753.4|1750.4|1751.2|1748.2|140
1659443700000|2022-08-02 12:35:00|1752.2|1749.2|1750.6|1747.6|1752.4|1749.4|1749.6|1746.6|131
1659444000000|2022-08-02 12:40:00|1750.2|1747.2|1749.6|1746.6|1750.6|1747.6|1748.6|1745.6|124
1659444300000|2022-08-02 12:45:00|1750.2|1747.2|1748.9|1745.9|1750.6|1747.6|1747.6|1744.6|340
1659444600000|2022-08-02 12:50:00|1748.6|1745.6|1752.9|1749.9|1753.2|1750.2|1748.4|1745.4|233
1659444900000|2022-08-02 12:55:00|1752.6|1749.6|1752.4|1749.4|1753.2|1750.2|1751.4|1748.4|276
1659445200000|2022-08-02 13:00:00|1752.6|1749.6|1750.6|1747.6|1752.6|1749.6|1750.2|1747.2|149
1659445500000|2022-08-02 13:05:00|1749.6|1746.6|1753.4|1750.4|1753.6|1750.6|1749.4|1746.4|469
1659445800000|2022-08-02 13:10:00|1753.6|1750.6|1753.6|1750.6|1754.2|1751.2|1752.6|1749.6|272
1659446100000|2022-08-02 13:15:00|1753.9|1750.9|1760.2|1757.2|1760.2|1757.2|1753.6|1750.6|523
1659446400000|2022-08-02 13:20:00|1760|1757|1761.2|1758.2|1762.5|1759.5|1759.2|1756.2|574
1659446700000|2022-08-02 13:25:00|1761.8|1758.8|1761.6|1758.6|1763.2|1760.2|1760.1|1757.1|960
1659447000000|2022-08-02 13:30:00|1761.4|1758.4|1758.2|1755.2|1763.4|1760.4|1757.8|1754.8|345
1659447300000|2022-08-02 13:35:00|1757.2|1754.2|1758.2|1755.2|1762.2|1759.2|1757|1754|387
1659447600000|2022-08-02 13:40:00|1758.8|1755.8|1756.2|1753.2|1759.2|1756.2|1756|1753|429
1659447900000|2022-08-02 13:45:00|1757.2|1754.2|1752.2|1749.2|1757.2|1754.2|1752.2|1749.2|754
1659448200000|2022-08-02 13:50:00|1751.6|1748.6|1754.2|1751.2|1755.2|1752.2|1751.6|1748.6|683
1659448500000|2022-08-02 13:55:00|1754.8|1751.8|1755.2|1752.2|1755.3|1752.3|1753.2|1750.2|182
1659448800000|2022-08-02 14:00:00|1756|1753|1753.2|1750.2|1756.2|1753.2|1753|1750|292
1659449100000|2022-08-02 14:05:00|1753|1750|1753.2|1750.2|1755.8|1752.8|1752.7|1749.7|442
1659449400000|2022-08-02 14:10:00|1754.2|1751.2|1754.2|1751.2|1755.2|1752.2|1753.2|1750.2|154
1659449700000|2022-08-02 14:15:00|1755|1752|1756.2|1753.2|1757.2|1754.2|1755|1752|476
1659450000000|2022-08-02 14:20:00|1757.2|1754.2|1755.2|1752.2|1757.2|1754.2|1755.2|1752.2|600
1659450300000|2022-08-02 14:25:00|1754.2|1751.2|1756.2|1753.2|1758.5|1755.5|1754.2|1751.2|409
1659450600000|2022-08-02 14:30:00|1756.8|1753.8|1758.7|1755.7|1761.2|1758.2|1756.8|1753.8|189
1659450900000|2022-08-02 14:35:00|1758.4|1755.4|1761|1758|1761.2|1758.2|1757.2|1754.2|281
1659451200000|2022-08-02 14:40:00|1760.2|1757.2|1760.8|1757.8|1762|1759|1760|1757|281
1659451500000|2022-08-02 14:45:00|1761|1758|1763.8|1760.8|1765.1|1762.1|1760.2|1757.2|1085
1659451800000|2022-08-02 14:50:00|1763.5|1760.5|1765.4|1762.4|1766.4|1763.4|1762.8|1759.8|855
1659452100000|2022-08-02 14:55:00|1765.1|1762.1|1760.8|1757.8|1765.1|1762.1|1760.4|1757.4|300
1659452400000|2022-08-02 15:00:00|1760.4|1757.4|1762.2|1759.2|1763.4|1760.4|1760.4|1757.4|304
1659452700000|2022-08-02 15:05:00|1762.4|1759.4|1769|1766|1770.3|1767.3|1762.4|1759.4|1041
1659453000000|2022-08-02 15:10:00|1769.6|1766.6|1766.2|1763.2|1770|1767|1766.2|1763.2|507
1659453300000|2022-08-02 15:15:00|1767|1764|1772.6|1769.6|1772.8|1769.8|1767|1764|718
1659453600000|2022-08-02 15:20:00|1772|1769|1772.6|1769.6|1773|1770|1771.6|1768.6|497
1659453900000|2022-08-02 15:25:00|1773.2|1770.2|1773.2|1770.2|1775.2|1772.2|1772.6|1769.6|495
1659454200000|2022-08-02 15:30:00|1773.4|1770.4|1772.2|1769.2|1774.4|1771.4|1771.6|1768.6|386
1659454500000|2022-08-02 15:35:00|1772.6|1769.6|1777.6|1774.6|1778.4|1775.4|1772.6|1769.6|487
1659454800000|2022-08-02 15:40:00|1777.4|1774.4|1776.4|1773.4|1777.6|1774.6|1775.4|1772.4|229
1659455100000|2022-08-02 15:45:00|1776.2|1773.2|1771|1768|1776.6|1773.6|1771|1768|492
1659455400000|2022-08-02 15:50:00|1771.3|1768.3|1770.6|1767.6|1773|1770|1770|1767|300
1659455700000|2022-08-02 15:55:00|1770|1767|1770|1767|1771|1768|1769.8|1766.8|112
1659456000000|2022-08-02 16:00:00|1770.6|1767.6|1772.6|1769.6|1772.8|1769.8|1769.8|1766.8|201
1659456300000|2022-08-02 16:05:00|1773.2|1770.2|1773.6|1770.6|1773.6|1770.6|1772.6|1769.6|193
1659456600000|2022-08-02 16:10:00|1772.8|1769.8|1773.6|1770.6|1773.6|1770.6|1772.6|1769.6|175
1659456900000|2022-08-02 16:15:00|1774.6|1771.6|1772.6|1769.6|1774.6|1771.6|1772.6|1769.6|175
1659457200000|2022-08-02 16:20:00|1772.8|1769.8|1774|1771|1775.8|1772.8|1771.8|1768.8|253
1659457500000|2022-08-02 16:25:00|1774.6|1771.6|1771.2|1768.2|1774.6|1771.6|1771|1768|294
1659457800000|2022-08-02 16:30:00|1771.4|1768.4|1770|1767|1771.4|1768.4|1769.2|1766.2|244
1659458100000|2022-08-02 16:35:00|1770.2|1767.2|1768.4|1765.4|1770.4|1767.4|1768.4|1765.4|258
1659458400000|2022-08-02 16:40:00|1769.2|1766.2|1772|1769|1772.2|1769.2|1768|1765|301
1659458700000|2022-08-02 16:45:00|1772.8|1769.8|1774.4|1771.4|1774.4|1771.4|1772.4|1769.4|268
1659459000000|2022-08-02 16:50:00|1774.2|1771.2|1771.4|1768.4|1782.6|1779.6|1771.4|1768.4|3117
1659459300000|2022-08-02 16:55:00|1771.1|1768.1|1771.2|1768.2|1772.9|1769.9|1770.4|1767.4|786
1659511800000|2022-08-03 07:30:00|1770.1|1767.1|1766.5|1763.5|1771.1|1768.1|1763.5|1760.5|252
1659512100000|2022-08-03 07:35:00|1767.1|1764.1|1763.9|1760.9|1767.5|1764.5|1762.9|1759.9|490
1659512400000|2022-08-03 07:40:00|1764.5|1761.5|1765.7|1762.7|1766.2|1763.2|1763.9|1760.9|128
1659512700000|2022-08-03 07:45:00|1765.9|1762.9|1765.7|1762.7|1767.7|1764.7|1765.7|1762.7|75
1659513000000|2022-08-03 07:50:00|1765.9|1762.9|1766.7|1763.7|1766.7|1763.7|1765.7|1762.7|25
1659513300000|2022-08-03 07:55:00|1766.5|1763.5|1765.5|1762.5|1766.7|1763.7|1765.5|1762.5|108
1659513600000|2022-08-03 08:00:00|1765.7|1762.7|1766.7|1763.7|1769.3|1766.3|1765.7|1762.7|59
1659513900000|2022-08-03 08:05:00|1766.9|1763.9|1765.5|1762.5|1766.9|1763.9|1765.5|1762.5|57
1659514200000|2022-08-03 08:10:00|1764.5|1761.5|1762.5|1759.5|1764.9|1761.9|1761.9|1758.9|222
1659514500000|2022-08-03 08:15:00|1759.9|1756.9|1758.2|1755.2|1760.9|1757.9|1756.9|1753.9|288
1659514800000|2022-08-03 08:20:00|1758.5|1755.5|1758.9|1755.9|1759.5|1756.5|1758.2|1755.2|33
1659515100000|2022-08-03 08:25:00|1759.5|1756.5|1758.9|1755.9|1760.9|1757.9|1758.9|1755.9|68
1659515400000|2022-08-03 08:30:00|1759.2|1756.2|1760.5|1757.5|1760.5|1757.5|1758.9|1755.9|104
1659515700000|2022-08-03 08:35:00|1760.2|1757.2|1761.7|1758.7|1761.9|1758.9|1760.2|1757.2|77
1659516000000|2022-08-03 08:40:00|1761.5|1758.5|1762.2|1759.2|1763.7|1760.7|1760.2|1757.2|178
1659516300000|2022-08-03 08:45:00|1761.9|1758.9|1760.7|1757.7|1762.7|1759.7|1759.9|1756.9|49
1659516600000|2022-08-03 08:50:00|1760.9|1757.9|1762.5|1759.5|1762.5|1759.5|1759.9|1756.9|98
1659516900000|2022-08-03 08:55:00|1762.3|1759.3|1763.5|1760.5|1763.5|1760.5|1762.3|1759.3|43
1659517200000|2022-08-03 09:00:00|1763.8|1760.8|1763.5|1760.5|1764.9|1761.9|1762.7|1759.7|144
1659517500000|2022-08-03 09:05:00|1763.7|1760.7|1763.5|1760.5|1763.7|1760.7|1763.5|1760.5|23
1659517800000|2022-08-03 09:10:00|1764.5|1761.5|1765.7|1762.7|1765.7|1762.7|1764.5|1761.5|61
1659518100000|2022-08-03 09:15:00|1765.5|1762.5|1764.5|1761.5|1765.7|1762.7|1764.5|1761.5|49
1659518400000|2022-08-03 09:20:00|1764.7|1761.7|1765.9|1762.9|1766.5|1763.5|1764.5|1761.5|44
1659518700000|2022-08-03 09:25:00|1765.7|1762.7|1766.9|1763.9|1767.9|1764.9|1765.7|1762.7|172
1659519000000|2022-08-03 09:30:00|1766.7|1763.7|1767.5|1764.5|1767.9|1764.9|1766.7|1763.7|144
1659519300000|2022-08-03 09:35:00|1767.7|1764.7|1764.9|1761.9|1767.9|1764.9|1764.9|1761.9|78
1659519600000|2022-08-03 09:40:00|1765.7|1762.7|1765.9|1762.9|1765.9|1762.9|1765.7|1762.7|29
1659519900000|2022-08-03 09:45:00|1764.9|1761.9|1764.9|1761.9|1765.7|1762.7|1764.7|1761.7|42
1659520200000|2022-08-03 09:50:00|1765.5|1762.5|1764.9|1761.9|1765.9|1762.9|1764.9|1761.9|13
1659520500000|2022-08-03 09:55:00|1765.1|1762.1|1766.7|1763.7|1766.7|1763.7|1765.1|1762.1|22
1659520800000|2022-08-03 10:00:00|1767.3|1764.3|1768.2|1765.2|1768.5|1765.5|1766.9|1763.9|164
1659521100000|2022-08-03 10:05:00|1768.5|1765.5|1769.5|1766.5|1769.5|1766.5|1768.2|1765.2|26
1659521400000|2022-08-03 10:10:00|1769.7|1766.7|1767.7|1764.7|1769.7|1766.7|1767.7|1764.7|108
1659521700000|2022-08-03 10:15:00|1767.9|1764.9|1770.7|1767.7|1770.7|1767.7|1767.7|1764.7|104
1659522000000|2022-08-03 10:20:00|1770.9|1767.9|1768.9|1765.9|1770.9|1767.9|1768.9|1765.9|123
1659522300000|2022-08-03 10:25:00|1768.5|1765.5|1767.9|1764.9|1769.2|1766.2|1767.9|1764.9|61
1659522600000|2022-08-03 10:30:00|1767.7|1764.7|1767.5|1764.5|1767.7|1764.7|1766.7|1763.7|50
1659522900000|2022-08-03 10:35:00|1767.7|1764.7|1768.2|1765.2|1768.5|1765.5|1767.5|1764.5|53
1659523200000|2022-08-03 10:40:00|1768.5|1765.5|1769.5|1766.5|1769.5|1766.5|1767.7|1764.7|53
1659523500000|2022-08-03 10:45:00|1770.5|1767.5|1771.5|1768.5|1771.5|1768.5|1769.8|1766.8|257
1659523800000|2022-08-03 10:50:00|1771.7|1768.7|1772.5|1769.5|1772.5|1769.5|1771.3|1768.3|139
1659524100000|2022-08-03 10:55:00|1772.3|1769.3|1772|1769|1772.5|1769.5|1772|1769|18
1659524400000|2022-08-03 11:00:00|1772.3|1769.3|1772.5|1769.5|1772.8|1769.8|1770.5|1767.5|194
1659524700000|2022-08-03 11:05:00|1772|1769|1772.3|1769.3|1772.5|1769.5|1771.8|1768.8|16
1659525000000|2022-08-03 11:10:00|1772.5|1769.5|1772.5|1769.5|1773.1|1770.1|1771.5|1768.5|99
1659525300000|2022-08-03 11:15:00|1772.7|1769.7|1776.3|1773.3|1777.5|1774.5|1772.7|1769.7|202
1659525600000|2022-08-03 11:20:00|1776.5|1773.5|1777.3|1774.3|1778.8|1775.8|1775.5|1772.5|96
1659525900000|2022-08-03 11:25:00|1777.8|1774.8|1779.5|1776.5|1779.5|1776.5|1777.3|1774.3|18
1659526200000|2022-08-03 11:30:00|1780.3|1777.3|1788.7|1785.7|1789.1|1786.1|1780.3|1777.3|1349
1659526500000|2022-08-03 11:35:00|1788.4|1785.4|1788.1|1785.1|1790.9|1787.9|1788.1|1785.1|279
1659526800000|2022-08-03 11:40:00|1788.9|1785.9|1791.7|1788.7|1791.7|1788.7|1788.1|1785.1|262
1659527100000|2022-08-03 11:45:00|1792.3|1789.3|1791.9|1788.9|1794.1|1791.1|1790.9|1787.9|717
1659527400000|2022-08-03 11:50:00|1792.1|1789.1|1789.4|1786.4|1792.1|1789.1|1789.1|1786.1|161
1659527700000|2022-08-03 11:55:00|1789.1|1786.1|1790.8|1787.8|1791.1|1788.1|1788.1|1785.1|331
1659528000000|2022-08-03 12:00:00|1790.5|1787.5|1793.1|1790.1|1794.1|1791.1|1790.5|1787.5|383
1659528300000|2022-08-03 12:05:00|1792.9|1789.9|1797|1794|1797.7|1794.7|1791.1|1788.1|901
1659528600000|2022-08-03 12:10:00|1796.7|1793.7|1798.7|1795.7|1798.7|1795.7|1795.7|1792.7|688
1659528900000|2022-08-03 12:15:00|1799.7|1796.7|1798.7|1795.7|1799.7|1796.7|1795.1|1792.1|692
1659529200000|2022-08-03 12:20:00|1798.5|1795.5|1802.3|1799.3|1803.3|1800.3|1797.7|1794.7|425
1659529500000|2022-08-03 12:25:00|1802|1799|1798.7|1795.7|1803.3|1800.3|1798.7|1795.7|468
1659529800000|2022-08-03 12:30:00|1798.5|1795.5|1800.3|1797.3|1800.3|1797.3|1798.5|1795.5|234
1659530100000|2022-08-03 12:35:00|1799.5|1796.5|1799.3|1796.3|1800.3|1797.3|1797.7|1794.7|253
1659530400000|2022-08-03 12:40:00|1799.7|1796.7|1798.7|1795.7|1800.3|1797.3|1798.5|1795.5|187
1659530700000|2022-08-03 12:45:00|1798.5|1795.5|1798.7|1795.7|1798.7|1795.7|1796.7|1793.7|282
1659531000000|2022-08-03 12:50:00|1799.1|1796.1|1799.7|1796.7|1800.5|1797.5|1798.7|1795.7|158
1659531300000|2022-08-03 12:55:00|1798.9|1795.9|1798.7|1795.7|1799.7|1796.7|1796.3|1793.3|217
1659531600000|2022-08-03 13:00:00|1798.1|1795.1|1798.7|1795.7|1799.7|1796.7|1797.7|1794.7|370
1659531900000|2022-08-03 13:05:00|1798.3|1795.3|1799.7|1796.7|1799.7|1796.7|1798.3|1795.3|132
1659532200000|2022-08-03 13:10:00|1799.5|1796.5|1802.6|1799.6|1802.6|1799.6|1799.5|1796.5|796
1659532500000|2022-08-03 13:15:00|1802.9|1799.9|1804.7|1801.7|1806.9|1803.9|1802.3|1799.3|1969
1659532800000|2022-08-03 13:20:00|1804.9|1801.9|1802.9|1799.9|1805.5|1802.5|1802.9|1799.9|726
1659533100000|2022-08-03 13:25:00|1803.5|1800.5|1797.5|1794.5|1803.9|1800.9|1796.5|1793.5|581
1659533400000|2022-08-03 13:30:00|1797.3|1794.3|1796.3|1793.3|1797.3|1794.3|1791|1788|774
1659533700000|2022-08-03 13:35:00|1797.1|1794.1|1798.3|1795.3|1800.1|1797.1|1795.1|1792.1|660
1659534000000|2022-08-03 13:40:00|1798.1|1795.1|1799.9|1796.9|1801.9|1798.9|1797.3|1794.3|554
1659534300000|2022-08-03 13:45:00|1799.3|1796.3|1797.3|1794.3|1799.3|1796.3|1797.3|1794.3|603
1659534600000|2022-08-03 13:50:00|1797.5|1794.5|1796.7|1793.7|1798.3|1795.3|1795.3|1792.3|387
1659534900000|2022-08-03 13:55:00|1795.7|1792.7|1795.3|1792.3|1797.3|1794.3|1794.3|1791.3|153
1659535200000|2022-08-03 14:00:00|1794.7|1791.7|1797.5|1794.5|1798.5|1795.5|1793.1|1790.1|474
1659535500000|2022-08-03 14:05:00|1797.7|1794.7|1796.3|1793.3|1797.7|1794.7|1795.7|1792.7|231
1659535800000|2022-08-03 14:10:00|1796.5|1793.5|1796.5|1793.5|1799.3|1796.3|1796.5|1793.5|231
1659536100000|2022-08-03 14:15:00|1796.3|1793.3|1796.7|1793.7|1796.7|1793.7|1791.7|1788.7|582
1659536400000|2022-08-03 14:20:00|1797.3|1794.3|1798.7|1795.7|1799.3|1796.3|1796.3|1793.3|331
1659536700000|2022-08-03 14:25:00|1799.3|1796.3|1798.3|1795.3|1801.5|1798.5|1798.3|1795.3|211
1659537000000|2022-08-03 14:30:00|1797.3|1794.3|1794.7|1791.7|1799.7|1796.7|1794.7|1791.7|362
1659537300000|2022-08-03 14:35:00|1795.3|1792.3|1792.7|1789.7|1795.7|1792.7|1792.7|1789.7|436
1659537600000|2022-08-03 14:40:00|1791.7|1788.7|1792.7|1789.7|1793.7|1790.7|1791.4|1788.4|463
1659537900000|2022-08-03 14:45:00|1792.1|1789.1|1792.7|1789.7|1793.7|1790.7|1791.7|1788.7|346
1659538200000|2022-08-03 14:50:00|1792.1|1789.1|1789.1|1786.1|1792.1|1789.1|1787.1|1784.1|416
1659538500000|2022-08-03 14:55:00|1788.7|1785.7|1790.7|1787.7|1790.9|1787.9|1788.7|1785.7|272
1659538800000|2022-08-03 15:00:00|1790.3|1787.3|1786.7|1783.7|1790.3|1787.3|1786.1|1783.1|390
1659539100000|2022-08-03 15:05:00|1786.4|1783.4|1787.7|1784.7|1788.7|1785.7|1785.7|1782.7|307
1659539400000|2022-08-03 15:10:00|1787.9|1784.9|1790.7|1787.7|1790.7|1787.7|1787.9|1784.9|268
1659539700000|2022-08-03 15:15:00|1790.1|1787.1|1791.4|1788.4|1791.7|1788.7|1789.7|1786.7|257
1659540000000|2022-08-03 15:20:00|1791.7|1788.7|1788.9|1785.9|1792.7|1789.7|1788.9|1785.9|219
1659540300000|2022-08-03 15:25:00|1788.7|1785.7|1788.1|1785.1|1789.7|1786.7|1788.1|1785.1|810
1659540600000|2022-08-03 15:30:00|1787.5|1784.5|1789.5|1786.5|1790.3|1787.3|1787.5|1784.5|207
1659540900000|2022-08-03 15:35:00|1788.5|1785.5|1788.5|1785.5|1789.5|1786.5|1788.3|1785.3|174
1659541200000|2022-08-03 15:40:00|1789.3|1786.3|1787.5|1784.5|1789.5|1786.5|1786.5|1783.5|277
1659541500000|2022-08-03 15:45:00|1787.8|1784.8|1790.5|1787.5|1791.5|1788.5|1786.5|1783.5|261
1659541800000|2022-08-03 15:50:00|1789.5|1786.5|1790.5|1787.5|1790.5|1787.5|1789.5|1786.5|130
1659542100000|2022-08-03 15:55:00|1790.1|1787.1|1788.5|1785.5|1790.3|1787.3|1787.5|1784.5|238
1659542400000|2022-08-03 16:00:00|1787.9|1784.9|1789.1|1786.1|1789.1|1786.1|1786.5|1783.5|658
1659542700000|2022-08-03 16:05:00|1788.8|1785.8|1786.8|1783.8|1789.3|1786.3|1786.5|1783.5|284
1659543000000|2022-08-03 16:10:00|1786.5|1783.5|1783.1|1780.1|1787.5|1784.5|1782.8|1779.8|945
1659543300000|2022-08-03 16:15:00|1783.3|1780.3|1784.1|1781.1|1784.3|1781.3|1782.5|1779.5|289
1659543600000|2022-08-03 16:20:00|1783.8|1780.8|1786.9|1783.9|1787.7|1784.7|1783.8|1780.8|808
1659543900000|2022-08-03 16:25:00|1786.7|1783.7|1786.1|1783.1|1788.1|1785.1|1786.1|1783.1|319
1659544200000|2022-08-03 16:30:00|1785.5|1782.5|1783.5|1780.5|1785.5|1782.5|1783.5|1780.5|740
1659544500000|2022-08-03 16:35:00|1784.1|1781.1|1781.9|1778.9|1784.3|1781.3|1781.5|1778.5|1135
1659544800000|2022-08-03 16:40:00|1782.2|1779.2|1781.9|1778.9|1782.5|1779.5|1781.7|1778.7|298
1659545100000|2022-08-03 16:45:00|1780.9|1777.9|1780.9|1777.9|1781.9|1778.9|1778.9|1775.9|1342
1659545400000|2022-08-03 16:50:00|1782.5|1779.5|1783.5|1780.5|1786.5|1783.5|1781.5|1778.5|2719
1659545700000|2022-08-03 16:55:00|1784.5|1781.5|1785.5|1782.5|1786|1783|1783.5|1780.5|898
1659598200000|2022-08-04 07:30:00|1772.1|1769.1|1779.3|1776.3|1779.3|1776.3|1770.8|1767.8|497
1659598500000|2022-08-04 07:35:00|1779|1776|1779.8|1776.8|1779.8|1776.8|1777.8|1774.8|117
1659598800000|2022-08-04 07:40:00|1779.6|1776.6|1777.6|1774.6|1780.8|1777.8|1776.8|1773.8|120
1659599100000|2022-08-04 07:45:00|1778|1775|1780|1777|1780.8|1777.8|1775.8|1772.8|67
1659599400000|2022-08-04 07:50:00|1780.3|1777.3|1777.8|1774.8|1781|1778|1777.8|1774.8|111
1659599700000|2022-08-04 07:55:00|1778|1775|1777.6|1774.6|1780|1777|1777.6|1774.6|88
1659600000000|2022-08-04 08:00:00|1777.3|1774.3|1773.8|1770.8|1778.6|1775.6|1772.8|1769.8|89
1659600300000|2022-08-04 08:05:00|1774.8|1771.8|1775.8|1772.8|1776.8|1773.8|1774.8|1771.8|84
1659600600000|2022-08-04 08:10:00|1776.4|1773.4|1776.6|1773.6|1777.1|1774.1|1776.4|1773.4|89
1659600900000|2022-08-04 08:15:00|1777.6|1774.6|1780.6|1777.6|1780.6|1777.6|1777.6|1774.6|40
1659601200000|2022-08-04 08:20:00|1780.2|1777.2|1780.6|1777.6|1781.6|1778.6|1780.2|1777.2|76
1659601500000|2022-08-04 08:25:00|1779.6|1776.6|1778.8|1775.8|1780.6|1777.6|1778.6|1775.6|45
1659601800000|2022-08-04 08:30:00|1778.6|1775.6|1777.8|1774.8|1778.6|1775.6|1777.3|1774.3|25
1659602100000|2022-08-04 08:35:00|1778.6|1775.6|1776.8|1773.8|1779.3|1776.3|1776.8|1773.8|50
1659602400000|2022-08-04 08:40:00|1777.6|1774.6|1778|1775|1778|1775|1776.8|1773.8|28
1659602700000|2022-08-04 08:45:00|1777.8|1774.8|1779.3|1776.3|1779.6|1776.6|1777.8|1774.8|23
1659603000000|2022-08-04 08:50:00|1779|1776|1777.8|1774.8|1779|1776|1776.8|1773.8|44
1659603300000|2022-08-04 08:55:00|1777.6|1774.6|1777|1774|1778.3|1775.3|1776.8|1773.8|42
1659603600000|2022-08-04 09:00:00|1777.3|1774.3|1776.8|1773.8|1777.6|1774.6|1776.6|1773.6|73
1659603900000|2022-08-04 09:05:00|1777.6|1774.6|1775.6|1772.6|1777.8|1774.8|1774.6|1771.6|145
1659604200000|2022-08-04 09:10:00|1775.3|1772.3|1774.8|1771.8|1775.8|1772.8|1774.6|1771.6|35
1659604500000|2022-08-04 09:15:00|1775|1772|1772.8|1769.8|1775.6|1772.6|1772.3|1769.3|55
1659604800000|2022-08-04 09:20:00|1772.3|1769.3|1774.8|1771.8|1775|1772|1772.3|1769.3|52
1659605100000|2022-08-04 09:25:00|1774.6|1771.6|1774.3|1771.3|1774.8|1771.8|1774|1771|37
1659605400000|2022-08-04 09:30:00|1774.8|1771.8|1775.3|1772.3|1775.8|1772.8|1774.8|1771.8|20
1659605700000|2022-08-04 09:35:00|1775.6|1772.6|1774.6|1771.6|1776|1773|1774.6|1771.6|20
1659606000000|2022-08-04 09:40:00|1774.8|1771.8|1774|1771|1774.8|1771.8|1774|1771|18
1659606300000|2022-08-04 09:45:00|1774.3|1771.3|1775.6|1772.6|1775.6|1772.6|1774|1771|41
1659606600000|2022-08-04 09:50:00|1775.8|1772.8|1778.6|1775.6|1779.6|1776.6|1775.6|1772.6|82
1659606900000|2022-08-04 09:55:00|1778.3|1775.3|1778.3|1775.3|1778.6|1775.6|1777.8|1774.8|27
1659607200000|2022-08-04 10:00:00|1778.6|1775.6|1779.6|1776.6|1779.6|1776.6|1777.8|1774.8|21
1659607500000|2022-08-04 10:05:00|1780|1777|1780.6|1777.6|1780.6|1777.6|1780|1777|43
1659607800000|2022-08-04 10:10:00|1780.8|1777.8|1780|1777|1780.8|1777.8|1780|1777|163
1659608100000|2022-08-04 10:15:00|1780.6|1777.6|1782|1779|1783.8|1780.8|1780.6|1777.6|638
1659608400000|2022-08-04 10:20:00|1782.8|1779.8|1780.8|1777.8|1782.8|1779.8|1780.8|1777.8|23
1659608700000|2022-08-04 10:25:00|1781|1778|1781.8|1778.8|1782.6|1779.6|1780.8|1777.8|80
1659609000000|2022-08-04 10:30:00|1782.8|1779.8|1782.8|1779.8|1782.8|1779.8|1782.3|1779.3|19
1659609300000|2022-08-04 10:35:00|1783|1780|1782.8|1779.8|1784|1781|1782.8|1779.8|42
1659609600000|2022-08-04 10:40:00|1783|1780|1780.8|1777.8|1783|1780|1780.8|1777.8|57
1659609900000|2022-08-04 10:45:00|1781|1778|1780|1777|1781.6|1778.6|1780|1777|22
1659610200000|2022-08-04 10:50:00|||||||||37
1659610500000|2022-08-04 10:55:00|1780.6|1777.6|1782.8|1779.8|1783|1780|1780.6|1777.6|49
1659610800000|2022-08-04 11:00:00|1782|1779|1778|1775|1782.8|1779.8|1777.5|1774.5|84
1659611100000|2022-08-04 11:05:00|1779|1776|1776|1773|1779|1776|1776|1773|84
1659611400000|2022-08-04 11:10:00|1776.8|1773.8|1777.8|1774.8|1779.6|1776.6|1776.8|1773.8|552
1659611700000|2022-08-04 11:15:00|1777.6|1774.6|1778.8|1775.8|1779.6|1776.6|1777.6|1774.6|41
1659612000000|2022-08-04 11:20:00|1778.6|1775.6|1776.6|1773.6|1778.6|1775.6|1775.8|1772.8|88
1659612300000|2022-08-04 11:25:00|1777|1774|1779.4|1776.4|1779.6|1776.6|1776.6|1773.6|86
1659612600000|2022-08-04 11:30:00|1779.6|1776.6|1785.2|1782.2|1785.4|1782.4|1779.6|1776.6|288
1659612900000|2022-08-04 11:35:00|1784.6|1781.6|1787.4|1784.4|1787.4|1784.4|1784.6|1781.6|120
1659613200000|2022-08-04 11:40:00|1787.6|1784.6|1787.6|1784.6|1790.4|1787.4|1786.9|1783.9|615
1659613500000|2022-08-04 11:45:00|1788.6|1785.6|1790.2|1787.2|1791.2|1788.2|1787.6|1784.6|163
1659613800000|2022-08-04 11:50:00|1789.9|1786.9|1789.4|1786.4|1790.4|1787.4|1788.4|1785.4|112
1659614100000|2022-08-04 11:55:00|1789.6|1786.6|1790.2|1787.2|1790.2|1787.2|1788.6|1785.6|68
1659614400000|2022-08-04 12:00:00|1789.9|1786.9|1788.9|1785.9|1789.9|1786.9|1788.4|1785.4|80
1659614700000|2022-08-04 12:05:00|1788.6|1785.6|1787.9|1784.9|1790.4|1787.4|1787.6|1784.6|146
1659615000000|2022-08-04 12:10:00|1787.6|1784.6|1787.4|1784.4|1788.4|1785.4|1786.2|1783.2|292
1659615300000|2022-08-04 12:15:00|1787.1|1784.1|1788.2|1785.2|1788.4|1785.4|1785.6|1782.6|111
1659615600000|2022-08-04 12:20:00|1787.9|1784.9|1786.4|1783.4|1788.2|1785.2|1786.4|1783.4|95
1659615900000|2022-08-04 12:25:00|1786.6|1783.6|1783.9|1780.9|1786.6|1783.6|1783.6|1780.6|262
1659616200000|2022-08-04 12:30:00|1784.4|1781.4|1784.6|1781.6|1785.6|1782.6|1783.6|1780.6|70
1659616500000|2022-08-04 12:35:00|1784.4|1781.4|1785.6|1782.6|1785.9|1782.9|1783.6|1780.6|129
1659616800000|2022-08-04 12:40:00|1785.2|1782.2|1785.6|1782.6|1786.6|1783.6|1783.6|1780.6|76
1659617100000|2022-08-04 12:45:00|1785.4|1782.4|1782|1779|1785.4|1782.4|1781.6|1778.6|261
1659617400000|2022-08-04 12:50:00|1781.8|1778.8|1781|1778|1782.8|1779.8|1781|1778|390
1659617700000|2022-08-04 12:55:00|1780.6|1777.6|1779|1776|1780.6|1777.6|1778|1775|245
1659618000000|2022-08-04 13:00:00|1778.5|1775.5|1778|1775|1779|1776|1777.8|1774.8|268
1659618300000|2022-08-04 13:05:00|1778.8|1775.8|1780|1777|1780|1777|1778|1775|116
1659618600000|2022-08-04 13:10:00|1781|1778|1780|1777|1781.6|1778.6|1778.8|1775.8|426
1659618900000|2022-08-04 13:15:00|1780.5|1777.5|1780|1777|1781|1778|1779|1776|155
1659619200000|2022-08-04 13:20:00|1779.7|1776.7|1778.2|1775.2|1781|1778|1778|1775|188
1659619500000|2022-08-04 13:25:00|1778|1775|1779|1776|1780|1777|1778|1775|135
1659619800000|2022-08-04 13:30:00|1779.3|1776.3|1780|1777|1782|1779|1777.5|1774.5|796
1659620100000|2022-08-04 13:35:00|1779.5|1776.5|1779.5|1776.5|1781.8|1778.8|1777.5|1774.5|468
1659620400000|2022-08-04 13:40:00|1779.3|1776.3|1778.3|1775.3|1780.5|1777.5|1777.5|1774.5|333
1659620700000|2022-08-04 13:45:00|1778|1775|1780|1777|1781.5|1778.5|1776.3|1773.3|750
1659621000000|2022-08-04 13:50:00|1779.8|1776.8|1777|1774|1781.3|1778.3|1776.5|1773.5|301
1659621300000|2022-08-04 13:55:00|1777.3|1774.3|1774|1771|1777.3|1774.3|1773.5|1770.5|398
1659621600000|2022-08-04 14:00:00|1773.8|1770.8|1775.5|1772.5|1776.5|1773.5|1773.5|1770.5|345
1659621900000|2022-08-04 14:05:00|1774.5|1771.5|1775.5|1772.5|1775.5|1772.5|1774.5|1771.5|142
1659622200000|2022-08-04 14:10:00|1774.9|1771.9|1774.5|1771.5|1777.5|1774.5|1774.5|1771.5|362
1659622500000|2022-08-04 14:15:00|1773.9|1770.9|1772|1769|1774.5|1771.5|1772|1769|353
1659622800000|2022-08-04 14:20:00|1771.5|1768.5|1770.3|1767.3|1772.5|1769.5|1769.5|1766.5|1767
1659623100000|2022-08-04 14:25:00|1770.5|1767.5|1773.5|1770.5|1775.5|1772.5|1770.5|1767.5|430
1659623400000|2022-08-04 14:30:00|1773.3|1770.3|1770.5|1767.5|1773.3|1770.3|1770.5|1767.5|365
1659623700000|2022-08-04 14:35:00|1770.3|1767.3|1772|1769|1773.5|1770.5|1769.5|1766.5|432
1659624000000|2022-08-04 14:40:00|1772.3|1769.3|1770|1767|1773|1770|1769.5|1766.5|201
1659624300000|2022-08-04 14:45:00|1769.8|1766.8|1770.5|1767.5|1772.5|1769.5|1769.5|1766.5|382
1659624600000|2022-08-04 14:50:00|1770.8|1767.8|1769|1766|1770.8|1767.8|1768.5|1765.5|146
1659624900000|2022-08-04 14:55:00|1770|1767|1770|1767|1771.3|1768.3|1769.8|1766.8|301
1659625200000|2022-08-04 15:00:00|1770.3|1767.3|1769.5|1766.5|1773|1770|1769|1766|289
1659625500000|2022-08-04 15:05:00|1769.3|1766.3|1769.3|1766.3|1771|1768|1769.3|1766.3|77
1659625800000|2022-08-04 15:10:00|1769.5|1766.5|1764.5|1761.5|1769.5|1766.5|1764.5|1761.5|585
1659626100000|2022-08-04 15:15:00|1765|1762|1764.8|1761.8|1766.6|1763.6|1763.5|1760.5|852
1659626400000|2022-08-04 15:20:00|1765.1|1762.1|1767.1|1764.1|1768.6|1765.6|1764.8|1761.8|311
1659626700000|2022-08-04 15:25:00|1766.8|1763.8|1762.3|1759.3|1766.8|1763.8|1762.1|1759.1|724
1659627000000|2022-08-04 15:30:00|1762.1|1759.1|1766.6|1763.6|1767.1|1764.1|1762.1|1759.1|323
1659627300000|2022-08-04 15:35:00|1767.8|1764.8|1769.6|1766.6|1770.6|1767.6|1767.1|1764.1|938
1659627600000|2022-08-04 15:40:00|1769.3|1766.3|1768.6|1765.6|1771.6|1768.6|1767.6|1764.6|301
1659627900000|2022-08-04 15:45:00|1768.3|1765.3|1769.6|1766.6|1771.1|1768.1|1768.3|1765.3|193
1659628200000|2022-08-04 15:50:00|1770.6|1767.6|1768.6|1765.6|1770.6|1767.6|1768.1|1765.1|176
1659628500000|2022-08-04 15:55:00|1768.8|1765.8|1769.6|1766.6|1771.1|1768.1|1768.6|1765.6|120
1659628800000|2022-08-04 16:00:00|1769.8|1766.8|1770.6|1767.6|1770.6|1767.6|1769.6|1766.6|71
1659629100000|2022-08-04 16:05:00|1770.8|1767.8|1768.1|1765.1|1770.8|1767.8|1768.1|1765.1|135
1659629400000|2022-08-04 16:10:00|1768.6|1765.6|1767.5|1764.5|1769.1|1766.1|1767.1|1764.1|431
1659629700000|2022-08-04 16:15:00|1768.1|1765.1|1768.5|1765.5|1768.5|1765.5|1767.5|1764.5|187
1659630000000|2022-08-04 16:20:00|1768.3|1765.3|1767.5|1764.5|1768.5|1765.5|1767.3|1764.3|136
1659630300000|2022-08-04 16:25:00|1766.7|1763.7|1766.5|1763.5|1767.5|1764.5|1765.5|1762.5|210
1659630600000|2022-08-04 16:30:00|1765.9|1762.9|1769.8|1766.8|1770.8|1767.8|1765.5|1762.5|296
1659630900000|2022-08-04 16:35:00|1769.5|1766.5|1769.5|1766.5|1770.5|1767.5|1768.5|1765.5|217
1659631200000|2022-08-04 16:40:00|1770.1|1767.1|1769.5|1766.5|1770.5|1767.5|1769.3|1766.3|402
1659631500000|2022-08-04 16:45:00|1769.3|1766.3|1765.5|1762.5|1769.3|1766.3|1765.3|1762.3|806
1659631800000|2022-08-04 16:50:00|1765.1|1762.1|1761.1|1758.1|1765.5|1762.5|1760.5|1757.5|3321
1659632100000|2022-08-04 16:55:00|1760.8|1757.8|1765.3|1762.3|1766.6|1763.6|1760.8|1757.8|1602
1659684600000|2022-08-05 07:30:00|1771.9|1768.9|1770.4|1767.4|1773.9|1770.9|1768.9|1765.9|241
1659684900000|2022-08-05 07:35:00|1770.1|1767.1|1775.4|1772.4|1775.9|1772.9|1769.7|1766.7|234
1659685200000|2022-08-05 07:40:00|1775.1|1772.1|1776.9|1773.9|1779.1|1776.1|1775.1|1772.1|174
1659685500000|2022-08-05 07:45:00|1778.1|1775.1|1776.7|1773.7|1779.1|1776.1|1775.9|1772.9|126
1659685800000|2022-08-05 07:50:00|1776.9|1773.9|1779.1|1776.1|1779.1|1776.1|1776.9|1773.9|64
1659686100000|2022-08-05 07:55:00|1778.9|1775.9|1780.1|1777.1|1780.4|1777.4|1778.9|1775.9|117
1659686400000|2022-08-05 08:00:00|1779.7|1776.7|1778.4|1775.4|1779.7|1776.7|1777.9|1774.9|141
1659686700000|2022-08-05 08:05:00|1778.1|1775.1|1779.1|1776.1|1779.4|1776.4|1778.1|1775.1|38
1659687000000|2022-08-05 08:10:00|1779.4|1776.4|1779.4|1776.4|1779.7|1776.7|1778.7|1775.7|98
1659687300000|2022-08-05 08:15:00|1779.1|1776.1|1779.7|1776.7|1780.7|1777.7|1778.9|1775.9|36
1659687600000|2022-08-05 08:20:00|1779.4|1776.4|1779.7|1776.7|1779.7|1776.7|1778.4|1775.4|50
1659687900000|2022-08-05 08:25:00|1779.4|1776.4|1779.7|1776.7|1780.9|1777.9|1778.7|1775.7|162
1659688200000|2022-08-05 08:30:00|1780|1777|1778.7|1775.7|1780.7|1777.7|1778.7|1775.7|141
1659688500000|2022-08-05 08:35:00|1778.9|1775.9|1775.9|1772.9|1778.9|1775.9|1775.1|1772.1|111
1659688800000|2022-08-05 08:40:00|1775.7|1772.7|1777.4|1774.4|1777.4|1774.4|1775.1|1772.1|123
1659689100000|2022-08-05 08:45:00|1777.1|1774.1|1778.4|1775.4|1778.4|1775.4|1776.9|1773.9|18
1659689400000|2022-08-05 08:50:00|1779.1|1776.1|1777.4|1774.4|1779.4|1776.4|1777.1|1774.1|69
1659689700000|2022-08-05 08:55:00|1777.7|1774.7|1777.9|1774.9|1778.1|1775.1|1777.7|1774.7|18
1659690000000|2022-08-05 09:00:00|1777.7|1774.7|1773.9|1770.9|1777.7|1774.7|1773.9|1770.9|64
1659690300000|2022-08-05 09:05:00|1774.1|1771.1|1772.4|1769.4|1774.1|1771.1|1772.1|1769.1|70
1659690600000|2022-08-05 09:10:00|1772.1|1769.1|1774.1|1771.1|1774.1|1771.1|1772.1|1769.1|79
1659690900000|2022-08-05 09:15:00|1775.1|1772.1|1774.9|1771.9|1775.1|1772.1|1774.9|1771.9|45
1659691200000|2022-08-05 09:20:00|1774.7|1771.7|1773.9|1770.9|1775.1|1772.1|1773.9|1770.9|35
1659691500000|2022-08-05 09:25:00|1774.1|1771.1|1774.1|1771.1|1774.1|1771.1|1774.1|1771.1|7
1659691800000|2022-08-05 09:30:00|1773.9|1770.9|1773.1|1770.1|1774.1|1771.1|1772.9|1769.9|53
1659692100000|2022-08-05 09:35:00|1772.9|1769.9|1775.1|1772.1|1775.1|1772.1|1772.9|1769.9|29
1659692400000|2022-08-05 09:40:00|1775.2|1772.2|1773.4|1770.4|1775.2|1772.2|1773.4|1770.4|111
1659692700000|2022-08-05 09:45:00|1773.6|1770.6|1773.2|1770.2|1774.2|1771.2|1772.4|1769.4|54
1659693000000|2022-08-05 09:50:00|1773.4|1770.4|1774.2|1771.2|1775.2|1772.2|1773.4|1770.4|75
1659693300000|2022-08-05 09:55:00|1774.6|1771.6|1775.4|1772.4|1776.2|1773.2|1774.6|1771.6|51
1659693600000|2022-08-05 10:00:00|1775.2|1772.2|1775.2|1772.2|1776.2|1773.2|1774.2|1771.2|71
1659693900000|2022-08-05 10:05:00|1774.4|1771.4|1774.4|1771.4|1775.2|1772.2|1774.2|1771.2|36
1659694200000|2022-08-05 10:10:00|1774.2|1771.2|1773.2|1770.2|1774.2|1771.2|1772.2|1769.2|80
1659694500000|2022-08-05 10:15:00|1773.4|1770.4|1774.2|1771.2|1774.2|1771.2|1773.2|1770.2|27
1659694800000|2022-08-05 10:20:00|1774.7|1771.7|1775.2|1772.2|1775.2|1772.2|1774.7|1771.7|39
1659695100000|2022-08-05 10:25:00|1776.2|1773.2|1776.2|1773.2|1776.2|1773.2|1776.2|1773.2|16
1659695400000|2022-08-05 10:30:00|1775.7|1772.7|1775.2|1772.2|1776.2|1773.2|1775.2|1772.2|16
1659695700000|2022-08-05 10:35:00|1774.9|1771.9|1773.9|1770.9|1774.9|1771.9|1773.4|1770.4|45
1659696000000|2022-08-05 10:40:00|1773.6|1770.6|1773.6|1770.6|1774.2|1771.2|1773.2|1770.2|24
1659696300000|2022-08-05 10:45:00|1773.4|1770.4|1772.2|1769.2|1773.4|1770.4|1771.2|1768.2|46
1659696600000|2022-08-05 10:50:00|1771.4|1768.4|1772.2|1769.2|1772.2|1769.2|1771.4|1768.4|24
1659696900000|2022-08-05 10:55:00|1771.7|1768.7|1772.2|1769.2|1772.9|1769.9|1771.7|1768.7|56
1659697200000|2022-08-05 11:00:00|1771.2|1768.2|1771.2|1768.2|1771.2|1768.2|1771.2|1768.2|34
1659697500000|2022-08-05 11:05:00|1770.9|1767.9|1770.2|1767.2|1771.2|1768.2|1770.2|1767.2|19
1659697800000|2022-08-05 11:10:00|1771.2|1768.2|1770.4|1767.4|1771.2|1768.2|1769.6|1766.6|82
1659698100000|2022-08-05 11:15:00|1771.2|1768.2|1771.6|1768.6|1772.2|1769.2|1770.4|1767.4|11
1659698400000|2022-08-05 11:20:00|1771.2|1768.2|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|17
1659698700000|2022-08-05 11:25:00|||||||||19
1659699000000|2022-08-05 11:30:00|1773.4|1770.4|1773.2|1770.2|1773.4|1770.4|1773.2|1770.2|5
1659699300000|2022-08-05 11:35:00|1772.6|1769.6|1772.2|1769.2|1772.6|1769.6|1770.9|1767.9|120
1659699600000|2022-08-05 11:40:00|1771.9|1768.9|1769.6|1766.6|1772.2|1769.2|1769.6|1766.6|44
1659699900000|2022-08-05 11:45:00|1770.2|1767.2|1770.9|1767.9|1771.2|1768.2|1769.2|1766.2|41
1659700200000|2022-08-05 11:50:00|1770.6|1767.6|1768.6|1765.6|1770.6|1767.6|1767.9|1764.9|79
1659700500000|2022-08-05 11:55:00|1768.9|1765.9|1769.4|1766.4|1769.6|1766.6|1768.2|1765.2|210
1659700800000|2022-08-05 12:00:00|1770.2|1767.2|1769.4|1766.4|1771.6|1768.6|1767.2|1764.2|340
1659701100000|2022-08-05 12:05:00|1768.8|1765.8|1766.6|1763.6|1769.6|1766.6|1766.4|1763.4|106
1659701400000|2022-08-05 12:10:00|1765.6|1762.6|1772.7|1769.7|1773.3|1770.3|1765.6|1762.6|1035
1659701700000|2022-08-05 12:15:00|1771.7|1768.7|1771.7|1768.7|1772.7|1769.7|1771.7|1768.7|168
1659702000000|2022-08-05 12:20:00|1771.2|1768.2|1770.7|1767.7|1771.9|1768.9|1770.7|1767.7|155
1659702300000|2022-08-05 12:25:00|1771.3|1768.3|1771.7|1768.7|1772.7|1769.7|1771.3|1768.3|164
1659702600000|2022-08-05 12:30:00|1771.5|1768.5|1770.5|1767.5|1772.5|1769.5|1768.7|1765.7|689
1659702900000|2022-08-05 12:35:00|1770.7|1767.7|1771.5|1768.5|1772.5|1769.5|1770.3|1767.3|246
1659703200000|2022-08-05 12:40:00|1771|1768|1773.5|1770.5|1774.3|1771.3|1771|1768|158
1659703500000|2022-08-05 12:45:00|1773|1770|1773.5|1770.5|1773.7|1770.7|1770.7|1767.7|122
1659703800000|2022-08-05 12:50:00|1772.3|1769.3|1772.5|1769.5|1774.3|1771.3|1772.3|1769.3|124
1659704100000|2022-08-05 12:55:00|1772.7|1769.7|1772.5|1769.5|1774.3|1771.3|1771.7|1768.7|154
1659704400000|2022-08-05 13:00:00|1772.7|1769.7|1774.3|1771.3|1774.7|1771.7|1771.7|1768.7|212
1659704700000|2022-08-05 13:05:00|1774.5|1771.5|1771.5|1768.5|1774.5|1771.5|1769.7|1766.7|762
1659705000000|2022-08-05 13:10:00|1770.7|1767.7|1771.7|1768.7|1773.3|1770.3|1770.7|1767.7|163
1659705300000|2022-08-05 13:15:00|1771.3|1768.3|1773.5|1770.5|1773.5|1770.5|1771.3|1768.3|100
1659705600000|2022-08-05 13:20:00|1773.7|1770.7|1773.5|1770.5|1774.7|1771.7|1773.5|1770.5|225
1659705900000|2022-08-05 13:25:00|1772.5|1769.5|1769.7|1766.7|1772.5|1769.5|1769.7|1766.7|287
1659706200000|2022-08-05 13:30:00|1770.3|1767.3|1773.7|1770.7|1774.7|1771.7|1770.3|1767.3|315
1659706500000|2022-08-05 13:35:00|1773.5|1770.5|1769.7|1766.7|1773.7|1770.7|1769.2|1766.2|233
1659706800000|2022-08-05 13:40:00|1770.7|1767.7|1771.7|1768.7|1771.7|1768.7|1768.7|1765.7|226
1659707100000|2022-08-05 13:45:00|1771.5|1768.5|1769|1766|1771.7|1768.7|1767|1764|435
1659707400000|2022-08-05 13:50:00|1769.5|1766.5|1769.5|1766.5|1770.7|1767.7|1768.7|1765.7|351
1659707700000|2022-08-05 13:55:00|1769.7|1766.7|1772.5|1769.5|1772.5|1769.5|1769.3|1766.3|182
1659708000000|2022-08-05 14:00:00|1772.3|1769.3|1771.7|1768.7|1772.5|1769.5|1770.5|1767.5|169
1659708300000|2022-08-05 14:05:00|1772.3|1769.3|1774.3|1771.3|1774.3|1771.3|1771.3|1768.3|196
1659708600000|2022-08-05 14:10:00|1775.3|1772.3|1778.1|1775.1|1778.3|1775.3|1774.5|1771.5|671
1659708900000|2022-08-05 14:15:00|1778.3|1775.3|1780.3|1777.3|1781.3|1778.3|1778.3|1775.3|469
1659709200000|2022-08-05 14:20:00|1780.9|1777.9|1781.9|1778.9|1782.3|1779.3|1780.3|1777.3|697
1659709500000|2022-08-05 14:25:00|1782.3|1779.3|1788.9|1785.9|1788.9|1785.9|1782.3|1779.3|1297
1659709800000|2022-08-05 14:30:00|1788.3|1785.3|1779.7|1776.7|1788.4|1785.4|1778.5|1775.5|836
1659710100000|2022-08-05 14:35:00|1780.3|1777.3|1784.7|1781.7|1785.5|1782.5|1780.3|1777.3|507
1659710400000|2022-08-05 14:40:00|1785|1782|1783.7|1780.7|1786.3|1783.3|1783.7|1780.7|241
1659710700000|2022-08-05 14:45:00|1784.2|1781.2|1785.7|1782.7|1786.7|1783.7|1783.7|1780.7|228
1659711000000|2022-08-05 14:50:00|1785.3|1782.3|1784.7|1781.7|1785.7|1782.7|1783.7|1780.7|102
1659711300000|2022-08-05 14:55:00|1784.5|1781.5|1785.5|1782.5|1785.5|1782.5|1783.7|1780.7|83
1659711600000|2022-08-05 15:00:00|1785.7|1782.7|1786.3|1783.3|1786.3|1783.3|1784.7|1781.7|112
1659711900000|2022-08-05 15:05:00|1785.3|1782.3|1783.7|1780.7|1785.3|1782.3|1782.3|1779.3|129
1659712200000|2022-08-05 15:10:00|1784.3|1781.3|1786.7|1783.7|1786.7|1783.7|1783.5|1780.5|286
1659712500000|2022-08-05 15:15:00|1786.5|1783.5|1787|1784|1788.3|1785.3|1785.3|1782.3|312
1659712800000|2022-08-05 15:20:00|1787.7|1784.7|1789.3|1786.3|1789.3|1786.3|1787.3|1784.3|228
1659713100000|2022-08-05 15:25:00|1790.1|1787.1|1792.9|1789.9|1793.9|1790.9|1789.3|1786.3|1435
1659713400000|2022-08-05 15:30:00|1793.9|1790.9|1791.9|1788.9|1795.9|1792.9|1791.9|1788.9|1171
1659713700000|2022-08-05 15:35:00|1791.3|1788.3|1790.3|1787.3|1791.9|1788.9|1788.3|1785.3|310
1659714000000|2022-08-05 15:40:00|1790.1|1787.1|1791.3|1788.3|1791.3|1788.3|1789.9|1786.9|172
1659714300000|2022-08-05 15:45:00|1791.1|1788.1|1791.9|1788.9|1792.3|1789.3|1790.9|1787.9|145
1659714600000|2022-08-05 15:50:00|1791.6|1788.6|1791.3|1788.3|1792.3|1789.3|1791.1|1788.1|118
1659714900000|2022-08-05 15:55:00|1791.1|1788.1|1790.9|1787.9|1791.9|1788.9|1789.6|1786.6|123
1659715200000|2022-08-05 16:00:00|1791.1|1788.1|1791.3|1788.3|1791.9|1788.9|1790.1|1787.1|192
1659715500000|2022-08-05 16:05:00|1791.9|1788.9|1790.3|1787.3|1792.3|1789.3|1790.3|1787.3|201
1659715800000|2022-08-05 16:10:00|1790.9|1787.9|1791.9|1788.9|1792.3|1789.3|1790.3|1787.3|390
1659716100000|2022-08-05 16:15:00|1792.5|1789.5|1793.9|1790.9|1794.9|1791.9|1792.5|1789.5|222
1659716400000|2022-08-05 16:20:00|1794.2|1791.2|1793.7|1790.7|1794.5|1791.5|1792.7|1789.7|187
1659716700000|2022-08-05 16:25:00|1793.9|1790.9|1795.5|1792.5|1795.5|1792.5|1793.9|1790.9|340
1659717000000|2022-08-05 16:30:00|1796|1793|1796|1793|1797.6|1794.6|1796|1793|1318
1659717300000|2022-08-05 16:35:00|1796.5|1793.5|1795|1792|1797|1794|1794.2|1791.2|164
1659717600000|2022-08-05 16:40:00|1795.2|1792.2|1797|1794|1798.6|1795.6|1794|1791|407
1659717900000|2022-08-05 16:45:00|1797.3|1794.3|1799.2|1796.2|1800|1797|1797.3|1794.3|502
1659718200000|2022-08-05 16:50:00|1799.5|1796.5|1801|1798|1801|1798|1796.5|1793.5|3186
1659718500000|2022-08-05 16:55:00|1800.7|1797.7|1798.2|1795.2|1802|1799|1798.2|1795.2|906
1659943800000|2022-08-08 07:30:00|1800.5|1797.5|1800.2|1797.2|1804.7|1801.7|1799.5|1796.5|567
1659944100000|2022-08-08 07:35:00|1799.7|1796.7|1799.5|1796.5|1799.7|1796.7|1796.5|1793.5|162
1659944400000|2022-08-08 07:40:00|1802.2|1799.2|1802|1799|1804|1801|1801.8|1798.8|197
1659944700000|2022-08-08 07:45:00|1802.2|1799.2|1814.3|1811.3|1816.8|1813.8|1802.2|1799.2|1377
1659945000000|2022-08-08 07:50:00|1815.1|1812.1|1816.1|1813.1|1817.3|1814.3|1814.3|1811.3|121
1659945300000|2022-08-08 07:55:00|1816.3|1813.3|1811.5|1808.5|1816.3|1813.3|1810.8|1807.8|243
1659945600000|2022-08-08 08:00:00|1810.8|1807.8|1811.5|1808.5|1811.5|1808.5|1809.5|1806.5|104
1659945900000|2022-08-08 08:05:00|1811.3|1808.3|1808.5|1805.5|1812|1809|1808.5|1805.5|81
1659946200000|2022-08-08 08:10:00|1807.5|1804.5|1805.5|1802.5|1808|1805|1805.5|1802.5|117
1659946500000|2022-08-08 08:15:00|1805.8|1802.8|1806.5|1803.5|1808.5|1805.5|1805.3|1802.3|152
1659946800000|2022-08-08 08:20:00|1806.8|1803.8|1806.5|1803.5|1807.5|1804.5|1806.5|1803.5|58
1659947100000|2022-08-08 08:25:00|1806.3|1803.3|1805.3|1802.3|1807.5|1804.5|1804.8|1801.8|101
1659947400000|2022-08-08 08:30:00|1805.8|1802.8|1805.3|1802.3|1806.5|1803.5|1804.3|1801.3|67
1659947700000|2022-08-08 08:35:00|1805.5|1802.5|1805.3|1802.3|1805.5|1802.5|1804.5|1801.5|53
1659948000000|2022-08-08 08:40:00|1804.5|1801.5|1805.5|1802.5|1805.8|1802.8|1804.3|1801.3|91
1659948300000|2022-08-08 08:45:00|1805.8|1802.8|1803|1800|1805.8|1802.8|1802.8|1799.8|125
1659948600000|2022-08-08 08:50:00|1803.3|1800.3|1802.8|1799.8|1803.5|1800.5|1801.3|1798.3|66
1659948900000|2022-08-08 08:55:00|1802.5|1799.5|1804.3|1801.3|1804.8|1801.8|1802.5|1799.5|67
1659949200000|2022-08-08 09:00:00|1803.8|1800.8|1803.3|1800.3|1804.3|1801.3|1802.3|1799.3|133
1659949500000|2022-08-08 09:05:00|1804.3|1801.3|1803.3|1800.3|1804.3|1801.3|1803.3|1800.3|76
1659949800000|2022-08-08 09:10:00|1802.5|1799.5|1802.3|1799.3|1803.3|1800.3|1801.3|1798.3|82
1659950100000|2022-08-08 09:15:00|1803.3|1800.3|1803.5|1800.5|1803.5|1800.5|1802.8|1799.8|55
1659950400000|2022-08-08 09:20:00|1803.8|1800.8|1804.5|1801.5|1805.3|1802.3|1803.8|1800.8|87
1659950700000|2022-08-08 09:25:00|1804.3|1801.3|1804.3|1801.3|1804.5|1801.5|1803.8|1800.8|29
1659951000000|2022-08-08 09:30:00|1804.5|1801.5|1803.5|1800.5|1804.5|1801.5|1803.3|1800.3|45
1659951300000|2022-08-08 09:35:00|1803.3|1800.3|1804.8|1801.8|1805.8|1802.8|1803.3|1800.3|102
1659951600000|2022-08-08 09:40:00|1805|1802|1805.3|1802.3|1806.3|1803.3|1804.8|1801.8|50
1659951900000|2022-08-08 09:45:00|1805.5|1802.5|1804.8|1801.8|1805.5|1802.5|1804.8|1801.8|29
1659952200000|2022-08-08 09:50:00|1805.3|1802.3|1805.3|1802.3|1805.3|1802.3|1804.8|1801.8|98
1659952500000|2022-08-08 09:55:00|1804.8|1801.8|1803.8|1800.8|1805.5|1802.5|1803.8|1800.8|43
1659952800000|2022-08-08 10:00:00|1804.3|1801.3|1805.3|1802.3|1805.3|1802.3|1804.3|1801.3|48
1659953100000|2022-08-08 10:05:00|1805.5|1802.5|1805.3|1802.3|1805.8|1802.8|1804.8|1801.8|75
1659953400000|2022-08-08 10:10:00|1804.8|1801.8|1798.8|1795.8|1805.3|1802.3|1798.8|1795.8|255
1659953700000|2022-08-08 10:15:00|1798.2|1795.2|1797.8|1794.8|1798.8|1795.8|1794.2|1791.2|332
1659954000000|2022-08-08 10:20:00|1797.5|1794.5|1789|1786|1798|1795|1788|1785|270
1659954300000|2022-08-08 10:25:00|1789.2|1786.2|1790.5|1787.5|1790.5|1787.5|1786.7|1783.7|187
1659954600000|2022-08-08 10:30:00|1790.2|1787.2|1788.2|1785.2|1792|1789|1788|1785|98
1659954900000|2022-08-08 10:35:00|1788|1785|1787|1784|1788.5|1785.5|1786.2|1783.2|167
1659955200000|2022-08-08 10:40:00|1787.2|1784.2|1789.5|1786.5|1789.7|1786.7|1787|1784|49
1659955500000|2022-08-08 10:45:00|1789.2|1786.2|1789.2|1786.2|1790.2|1787.2|1788.5|1785.5|33
1659955800000|2022-08-08 10:50:00|1789.5|1786.5|1791.2|1788.2|1793.2|1790.2|1789|1786|165
1659956100000|2022-08-08 10:55:00|1791.7|1788.7|1794.2|1791.2|1795|1792|1791.2|1788.2|114
1659956400000|2022-08-08 11:00:00|1793.8|1790.8|1794.8|1791.8|1794.8|1791.8|1793.2|1790.2|54
1659956700000|2022-08-08 11:05:00|1794|1791|1794|1791|1794.5|1791.5|1793.8|1790.8|189
1659957000000|2022-08-08 11:10:00|1793.8|1790.8|1789|1786|1794.2|1791.2|1787.5|1784.5|141
1659957300000|2022-08-08 11:15:00|1789.2|1786.2|1788.2|1785.2|1789.2|1786.2|1788|1785|17
1659957600000|2022-08-08 11:20:00|1788.7|1785.7|1788.8|1785.8|1789.2|1786.2|1788.2|1785.2|20
1659957900000|2022-08-08 11:25:00|1789|1786|1791.8|1788.8|1791.8|1788.8|1789|1786|68
1659958200000|2022-08-08 11:30:00|1791.2|1788.2|1791.8|1788.8|1792.8|1789.8|1791|1788|231
1659958500000|2022-08-08 11:35:00|1792.3|1789.3|1791.8|1788.8|1792.3|1789.3|1791.8|1788.8|48
1659958800000|2022-08-08 11:40:00|1792.2|1789.2|1792.8|1789.8|1792.8|1789.8|1792.2|1789.2|37
1659959100000|2022-08-08 11:45:00|||||||||14
1659959400000|2022-08-08 11:50:00|1795.8|1792.8|1797|1794|1797.8|1794.8|1795.8|1792.8|353
1659959700000|2022-08-08 11:55:00|1796.8|1793.8|1795|1792|1797.2|1794.2|1794.2|1791.2|94
1659960000000|2022-08-08 12:00:00|1795.8|1792.8|1796.8|1793.8|1798.8|1795.8|1795.8|1792.8|152
1659960300000|2022-08-08 12:05:00|1797|1794|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|145
1659960600000|2022-08-08 12:10:00|1795.2|1792.2|1794.2|1791.2|1796.8|1793.8|1790.2|1787.2|373
1659960900000|2022-08-08 12:15:00|1794|1791|1793.8|1790.8|1797.8|1794.8|1793.8|1790.8|188
1659961200000|2022-08-08 12:20:00|1794.3|1791.3|1793|1790|1794.8|1791.8|1793|1790|140
1659961500000|2022-08-08 12:25:00|1794|1791|1793|1790|1795|1792|1792.8|1789.8|138
1659961800000|2022-08-08 12:30:00|1793.2|1790.2|1793.2|1790.2|1794|1791|1792.2|1789.2|111
1659962100000|2022-08-08 12:35:00|1794.2|1791.2|1797.2|1794.2|1797.8|1794.8|1794|1791|303
1659962400000|2022-08-08 12:40:00|1797|1794|1796.2|1793.2|1797.2|1794.2|1796|1793|90
1659962700000|2022-08-08 12:45:00|1796.8|1793.8|1796.2|1793.2|1796.8|1793.8|1795.8|1792.8|37
1659963000000|2022-08-08 12:50:00|1795.2|1792.2|1795|1792|1795.8|1792.8|1794|1791|56
1659963300000|2022-08-08 12:55:00|1794.8|1791.8|1796.2|1793.2|1796.8|1793.8|1794.8|1791.8|113
1659963600000|2022-08-08 13:00:00|1796|1793|1791|1788|1797|1794|1791|1788|224
1659963900000|2022-08-08 13:05:00|1791.2|1788.2|1791|1788|1792.2|1789.2|1791|1788|129
1659964200000|2022-08-08 13:10:00|1791.2|1788.2|1792|1789|1792.2|1789.2|1789.2|1786.2|196
1659964500000|2022-08-08 13:15:00|1791.2|1788.2|1793.2|1790.2|1793.2|1790.2|1791.2|1788.2|84
1659964800000|2022-08-08 13:20:00|1793|1790|1789.2|1786.2|1794|1791|1788.5|1785.5|256
1659965100000|2022-08-08 13:25:00|1790.2|1787.2|1790.5|1787.5|1791.5|1788.5|1788.5|1785.5|275
1659965400000|2022-08-08 13:30:00|1790.2|1787.2|1795|1792|1795.2|1792.2|1789.2|1786.2|331
1659965700000|2022-08-08 13:35:00|1794.8|1791.8|1793.2|1790.2|1795.2|1792.2|1792.2|1789.2|172
1659966000000|2022-08-08 13:40:00|1793|1790|1796|1793|1796.2|1793.2|1791.7|1788.7|175
1659966300000|2022-08-08 13:45:00|1795.2|1792.2|1795.2|1792.2|1798.5|1795.5|1794.2|1791.2|228
1659966600000|2022-08-08 13:50:00|1795.5|1792.5|1793.2|1790.2|1796.2|1793.2|1792.2|1789.2|327
1659966900000|2022-08-08 13:55:00|1793|1790|1792.2|1789.2|1793.2|1790.2|1789.2|1786.2|212
1659967200000|2022-08-08 14:00:00|1792.7|1789.7|1795.2|1792.2|1796.8|1793.8|1792.7|1789.7|207
1659967500000|2022-08-08 14:05:00|1795.8|1792.8|1799|1796|1799.2|1796.2|1792.7|1789.7|265
1659967800000|2022-08-08 14:10:00|1798.2|1795.2|1796.5|1793.5|1799|1796|1796.2|1793.2|250
1659968100000|2022-08-08 14:15:00|1796.2|1793.2|1797.8|1794.8|1798.2|1795.2|1795.8|1792.8|146
1659968400000|2022-08-08 14:20:00|1797.2|1794.2|1795.8|1792.8|1797.8|1794.8|1795.8|1792.8|170
1659968700000|2022-08-08 14:25:00|1796.2|1793.2|1797.8|1794.8|1797.8|1794.8|1796.2|1793.2|160
1659969000000|2022-08-08 14:30:00|1797.2|1794.2|1795.3|1792.3|1797.8|1794.8|1795|1792|177
1659969300000|2022-08-08 14:35:00|1795.8|1792.8|1797.3|1794.3|1797.3|1794.3|1795.8|1792.8|98
1659969600000|2022-08-08 14:40:00|1795.3|1792.3|1795.3|1792.3|1795.8|1792.8|1794.3|1791.3|144
1659969900000|2022-08-08 14:45:00|1795|1792|1791.3|1788.3|1795.3|1792.3|1791.3|1788.3|167
1659970200000|2022-08-08 14:50:00|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|61
1659970500000|2022-08-08 14:55:00|1791.3|1788.3|1796.3|1793.3|1797.8|1794.8|1791.3|1788.3|591
1659970800000|2022-08-08 15:00:00|1796.8|1793.8|1797.3|1794.3|1798.3|1795.3|1796.3|1793.3|200
1659971100000|2022-08-08 15:05:00|1796.3|1793.3|1797.8|1794.8|1798.3|1795.3|1795|1792|251
1659971400000|2022-08-08 15:10:00|1798|1795|1796.8|1793.8|1798|1795|1796.3|1793.3|787
1659971700000|2022-08-08 15:15:00|1795.8|1792.8|1795|1792|1796.8|1793.8|1793.8|1790.8|284
1659972000000|2022-08-08 15:20:00|1794.8|1791.8|1795.3|1792.3|1795.3|1792.3|1792.8|1789.8|137
1659972300000|2022-08-08 15:25:00|1795|1792|1795.8|1792.8|1796.8|1793.8|1795|1792|411
1659972600000|2022-08-08 15:30:00|1795.3|1792.3|1795.6|1792.6|1795.8|1792.8|1793.8|1790.8|293
1659972900000|2022-08-08 15:35:00|1795.8|1792.8|1794.8|1791.8|1795.8|1792.8|1794.8|1791.8|130
1659973200000|2022-08-08 15:40:00|1795.1|1792.1|1794.8|1791.8|1795.5|1792.5|1793.8|1790.8|162
1659973500000|2022-08-08 15:45:00|1795|1792|1793.8|1790.8|1795.3|1792.3|1793.3|1790.3|125
1659973800000|2022-08-08 15:50:00|1794|1791|1793.8|1790.8|1794.3|1791.3|1793.8|1790.8|67
1659974100000|2022-08-08 15:55:00|1794.3|1791.3|1793.3|1790.3|1794.3|1791.3|1792.3|1789.3|136
1659974400000|2022-08-08 16:00:00|1793|1790|1794.3|1791.3|1794.3|1791.3|1792.8|1789.8|89
1659974700000|2022-08-08 16:05:00|1795.3|1792.3|1794.3|1791.3|1796.3|1793.3|1794.3|1791.3|324
1659975000000|2022-08-08 16:10:00|1794.8|1791.8|1798.8|1795.8|1800|1797|1794.8|1791.8|433
1659975300000|2022-08-08 16:15:00|1798.5|1795.5|1795.3|1792.3|1798.5|1795.5|1795.3|1792.3|220
1659975600000|2022-08-08 16:20:00|1795.8|1792.8|1796.3|1793.3|1796.8|1793.8|1795.3|1792.3|205
1659975900000|2022-08-08 16:25:00|1795.3|1792.3|1796|1793|1796.3|1793.3|1795.3|1792.3|197
1659976200000|2022-08-08 16:30:00|1796.6|1793.6|1796|1793|1797|1794|1793.8|1790.8|277
1659976500000|2022-08-08 16:35:00|1796.3|1793.3|1791.3|1788.3|1796.8|1793.8|1791.3|1788.3|570
1659976800000|2022-08-08 16:40:00|1791.5|1788.5|1794.7|1791.7|1796.7|1793.7|1791.5|1788.5|369
1659977100000|2022-08-08 16:45:00|1795|1792|1794.7|1791.7|1796.7|1793.7|1794.7|1791.7|248
1659977400000|2022-08-08 16:50:00|1795.7|1792.7|1804.7|1801.7|1806.7|1803.7|1794.7|1791.7|4487
1659977700000|2022-08-08 16:55:00|1804.2|1801.2|1799.5|1796.5|1804.2|1801.2|1798.7|1795.7|770
1660030200000|2022-08-09 07:30:00|1797.3|1794.3|1797.3|1794.3|1797.5|1794.5|1792.3|1789.3|382
1660030500000|2022-08-09 07:35:00|1797.5|1794.5|1799.3|1796.3|1800.6|1797.6|1797.5|1794.5|367
1660030800000|2022-08-09 07:40:00|1799.8|1796.8|1800.1|1797.1|1800.1|1797.1|1799.1|1796.1|38
1660031100000|2022-08-09 07:45:00|1800.5|1797.5|1804.1|1801.1|1804.8|1801.8|1800.3|1797.3|213
1660031400000|2022-08-09 07:50:00|1804.3|1801.3|1800.3|1797.3|1804.3|1801.3|1799.6|1796.6|166
1660031700000|2022-08-09 07:55:00|1800.8|1797.8|1799|1796|1800.8|1797.8|1798.3|1795.3|75
1660032000000|2022-08-09 08:00:00|1798.8|1795.8|1799.8|1796.8|1800.3|1797.3|1798.5|1795.5|63
1660032300000|2022-08-09 08:05:00|1799.5|1796.5|1799.3|1796.3|1800.3|1797.3|1799.3|1796.3|12
1660032600000|2022-08-09 08:10:00|1799.8|1796.8|1798.8|1795.8|1799.8|1796.8|1798.3|1795.3|54
1660032900000|2022-08-09 08:15:00|1799|1796|1798.3|1795.3|1799.3|1796.3|1798.3|1795.3|11
1660033200000|2022-08-09 08:20:00|1797.3|1794.3|1796.3|1793.3|1798.3|1795.3|1794.8|1791.8|81
1660033500000|2022-08-09 08:25:00|1796.5|1793.5|1796.3|1793.3|1798.3|1795.3|1796.3|1793.3|92
1660033800000|2022-08-09 08:30:00|1796.8|1793.8|1799.3|1796.3|1799.3|1796.3|1796.8|1793.8|43
1660034100000|2022-08-09 08:35:00|1798.3|1795.3|1802.3|1799.3|1802.5|1799.5|1797.5|1794.5|90
1660034400000|2022-08-09 08:40:00|1802.5|1799.5|1803.3|1800.3|1804.3|1801.3|1802.5|1799.5|318
1660034700000|2022-08-09 08:45:00|1802.5|1799.5|1801.3|1798.3|1804.3|1801.3|1801.1|1798.1|91
1660035000000|2022-08-09 08:50:00|1801.1|1798.1|1797.3|1794.3|1801.1|1798.1|1797.3|1794.3|78
1660035300000|2022-08-09 08:55:00|1798.3|1795.3|1798.3|1795.3|1798.3|1795.3|1797.3|1794.3|34
1660035600000|2022-08-09 09:00:00|1798.1|1795.1|1799.3|1796.3|1799.3|1796.3|1797.8|1794.8|19
1660035900000|2022-08-09 09:05:00|1799.8|1796.8|1798.6|1795.6|1799.8|1796.8|1798.3|1795.3|37
1660036200000|2022-08-09 09:10:00|1798.8|1795.8|1798.3|1795.3|1798.8|1795.8|1798.1|1795.1|5
1660036500000|2022-08-09 09:15:00|1798.6|1795.6|1798.3|1795.3|1799.6|1796.6|1798.3|1795.3|30
1660036800000|2022-08-09 09:20:00|1798.6|1795.6|1799.1|1796.1|1799.6|1796.6|1798.3|1795.3|39
1660037100000|2022-08-09 09:25:00|1799.3|1796.3|1798.8|1795.8|1799.6|1796.6|1798.3|1795.3|74
1660037400000|2022-08-09 09:30:00|1798.6|1795.6|1800.1|1797.1|1800.1|1797.1|1798.6|1795.6|10
1660037700000|2022-08-09 09:35:00|1800.3|1797.3|1801.8|1798.8|1801.8|1798.8|1799.8|1796.8|66
1660038000000|2022-08-09 09:40:00|1801.3|1798.3|1800.3|1797.3|1801.6|1798.6|1799.8|1796.8|19
1660038300000|2022-08-09 09:45:00|1799.8|1796.8|1800.1|1797.1|1800.3|1797.3|1799.3|1796.3|27
1660038600000|2022-08-09 09:50:00|1800.3|1797.3|1800.3|1797.3|1800.3|1797.3|1800.1|1797.1|0
1660038900000|2022-08-09 09:55:00|1801.3|1798.3|1802.3|1799.3|1802.3|1799.3|1800.3|1797.3|67
1660039200000|2022-08-09 10:00:00|1802.8|1799.8|1803.3|1800.3|1805.3|1802.3|1802.3|1799.3|255
1660039500000|2022-08-09 10:05:00|1803.1|1800.1|1802.3|1799.3|1803.1|1800.1|1802.3|1799.3|64
1660039800000|2022-08-09 10:10:00|1802.1|1799.1|1805.3|1802.3|1805.3|1802.3|1801.3|1798.3|75
1660040100000|2022-08-09 10:15:00|1805.6|1802.6|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|117
1660040400000|2022-08-09 10:20:00|1805.6|1802.6|1805.1|1802.1|1805.8|1802.8|1804.3|1801.3|73
1660040700000|2022-08-09 10:25:00|1805.3|1802.3|1807.1|1804.1|1807.3|1804.3|1805.3|1802.3|70
1660041000000|2022-08-09 10:30:00|1807.3|1804.3|1809.3|1806.3|1810.3|1807.3|1807.1|1804.1|291
1660041300000|2022-08-09 10:35:00|1810.3|1807.3|1810.1|1807.1|1811.8|1808.8|1810.1|1807.1|246
1660041600000|2022-08-09 10:40:00|1809.3|1806.3|1809.8|1806.8|1810.3|1807.3|1809.3|1806.3|41
1660041900000|2022-08-09 10:45:00|1809.3|1806.3|1809.8|1806.8|1809.8|1806.8|1808.3|1805.3|89
1660042200000|2022-08-09 10:50:00|1809.1|1806.1|1809.8|1806.8|1810.1|1807.1|1808.8|1805.8|79
1660042500000|2022-08-09 10:55:00|1810.4|1807.4|1811.1|1808.1|1811.1|1808.1|1810.4|1807.4|47
1660042800000|2022-08-09 11:00:00|1811.3|1808.3|1810.1|1807.1|1811.8|1808.8|1809.8|1806.8|154
1660043100000|2022-08-09 11:05:00|1809.8|1806.8|1809.3|1806.3|1809.8|1806.8|1807.8|1804.8|68
1660043400000|2022-08-09 11:10:00|1809.8|1806.8|1810.1|1807.1|1810.3|1807.3|1808.8|1805.8|75
1660043700000|2022-08-09 11:15:00|1809.8|1806.8|1807.8|1804.8|1809.8|1806.8|1807.8|1804.8|68
1660044000000|2022-08-09 11:20:00|1808.1|1805.1|1808.3|1805.3|1808.8|1805.8|1807.1|1804.1|66
1660044300000|2022-08-09 11:25:00|1807.8|1804.8|1805.8|1802.8|1807.8|1804.8|1804.8|1801.8|95
1660044600000|2022-08-09 11:30:00|1806.1|1803.1|1806.3|1803.3|1807.3|1804.3|1805.8|1802.8|38
1660044900000|2022-08-09 11:35:00|1806.1|1803.1|1805.3|1802.3|1806.3|1803.3|1805.3|1802.3|55
1660045200000|2022-08-09 11:40:00|1805.8|1802.8|1806.3|1803.3|1806.6|1803.6|1805.8|1802.8|42
1660045500000|2022-08-09 11:45:00|1806.6|1803.6|1808.3|1805.3|1808.3|1805.3|1806.3|1803.3|43
1660045800000|2022-08-09 11:50:00|1807.3|1804.3|1808.3|1805.3|1808.3|1805.3|1807.3|1804.3|41
1660046100000|2022-08-09 11:55:00|1807.3|1804.3|1807.1|1804.1|1808.3|1805.3|1805.1|1802.1|176
1660046400000|2022-08-09 12:00:00|1807.3|1804.3|1805.3|1802.3|1808.8|1805.8|1805.3|1802.3|126
1660046700000|2022-08-09 12:05:00|1805.1|1802.1|1798.6|1795.6|1805.3|1802.3|1798.1|1795.1|463
1660047000000|2022-08-09 12:10:00|1798.1|1795.1|1795.3|1792.3|1798.1|1795.1|1795.3|1792.3|243
1660047300000|2022-08-09 12:15:00|1795.6|1792.6|1794.3|1791.3|1796.1|1793.1|1792.8|1789.8|357
1660047600000|2022-08-09 12:20:00|1794.8|1791.8|1797.3|1794.3|1797.3|1794.3|1794.8|1791.8|175
1660047900000|2022-08-09 12:25:00|1796.6|1793.6|1795.3|1792.3|1797.3|1794.3|1794.6|1791.6|230
1660048200000|2022-08-09 12:30:00|1795.6|1792.6|1792.8|1789.8|1795.6|1792.6|1792.8|1789.8|165
1660048500000|2022-08-09 12:35:00|1792.6|1789.6|1792.3|1789.3|1792.8|1789.8|1791.6|1788.6|175
1660048800000|2022-08-09 12:40:00|1792.6|1789.6|1792.8|1789.8|1793.8|1790.8|1792.3|1789.3|78
1660049100000|2022-08-09 12:45:00|1792.6|1789.6|1792.8|1789.8|1792.8|1789.8|1791.6|1788.6|155
1660049400000|2022-08-09 12:50:00|1792.6|1789.6|1792.8|1789.8|1792.8|1789.8|1792.6|1789.6|51
1660049700000|2022-08-09 12:55:00|1791.8|1788.8|1791.6|1788.6|1791.8|1788.8|1789.1|1786.1|326
1660050000000|2022-08-09 13:00:00|1791.3|1788.3|1791.6|1788.6|1792.8|1789.8|1791.3|1788.3|169
1660050300000|2022-08-09 13:05:00|1791.3|1788.3|1793.3|1790.3|1795.3|1792.3|1791.3|1788.3|331
1660050600000|2022-08-09 13:10:00|1793.1|1790.1|1794.1|1791.1|1794.3|1791.3|1792.8|1789.8|447
1660050900000|2022-08-09 13:15:00|1793.8|1790.8|1793.1|1790.1|1796.3|1793.3|1792.3|1789.3|205
1660051200000|2022-08-09 13:20:00|1792.8|1789.8|1794.8|1791.8|1794.8|1791.8|1792.3|1789.3|179
1660051500000|2022-08-09 13:25:00|1795.4|1792.4|1794.3|1791.3|1795.8|1792.8|1792.8|1789.8|120
1660051800000|2022-08-09 13:30:00|1794.8|1791.8|1796.8|1793.8|1797.1|1794.1|1793.3|1790.3|250
1660052100000|2022-08-09 13:35:00|1797.1|1794.1|1795.8|1792.8|1798.8|1795.8|1795.8|1792.8|323
1660052400000|2022-08-09 13:40:00|1795.1|1792.1|1794.8|1791.8|1796.8|1793.8|1793.8|1790.8|116
1660052700000|2022-08-09 13:45:00|1795.4|1792.4|1792.8|1789.8|1795.8|1792.8|1792.8|1789.8|197
1660053000000|2022-08-09 13:50:00|1793.3|1790.3|1791.6|1788.6|1793.8|1790.8|1789.8|1786.8|331
1660053300000|2022-08-09 13:55:00|1791.8|1788.8|1783.3|1780.3|1791.8|1788.8|1782.8|1779.8|453
1660053600000|2022-08-09 14:00:00|1783.6|1780.6|1786.3|1783.3|1788.3|1785.3|1783.6|1780.6|1107
1660053900000|2022-08-09 14:05:00|1785.8|1782.8|1785.1|1782.1|1786.6|1783.6|1785.1|1782.1|245
1660054200000|2022-08-09 14:10:00|1785.3|1782.3|1787.6|1784.6|1787.9|1784.9|1785.1|1782.1|567
1660054500000|2022-08-09 14:15:00|1787.3|1784.3|1789.9|1786.9|1790.9|1787.9|1787.3|1784.3|295
1660054800000|2022-08-09 14:20:00|1790.4|1787.4|1791.4|1788.4|1792.6|1789.6|1790.4|1787.4|787
1660055100000|2022-08-09 14:25:00|1791.1|1788.1|1791.4|1788.4|1793.4|1790.4|1790.9|1787.9|247
1660055400000|2022-08-09 14:30:00|1792.1|1789.1|1790.6|1787.6|1792.4|1789.4|1790.4|1787.4|435
1660055700000|2022-08-09 14:35:00|1790.4|1787.4|1790.6|1787.6|1791.4|1788.4|1789.4|1786.4|284
1660056000000|2022-08-09 14:40:00|1790.9|1787.9|1792.4|1789.4|1792.4|1789.4|1789.6|1786.6|140
1660056300000|2022-08-09 14:45:00|1792.1|1789.1|1790.4|1787.4|1794.4|1791.4|1789.9|1786.9|330
1660056600000|2022-08-09 14:50:00|1790.1|1787.1|1791.9|1788.9|1791.9|1788.9|1789.9|1786.9|79
1660056900000|2022-08-09 14:55:00|1791.6|1788.6|1794.6|1791.6|1795.4|1792.4|1790.6|1787.6|186
1660057200000|2022-08-09 15:00:00|1794.9|1791.9|1795.1|1792.1|1795.9|1792.9|1794.6|1791.6|336
1660057500000|2022-08-09 15:05:00|1795.4|1792.4|1795.4|1792.4|1795.4|1792.4|1792.9|1789.9|245
1660057800000|2022-08-09 15:10:00|1796.4|1793.4|1795.4|1792.4|1796.4|1793.4|1794.4|1791.4|150
1660058100000|2022-08-09 15:15:00|1795.6|1792.6|1794.4|1791.4|1795.6|1792.6|1794.4|1791.4|216
1660058400000|2022-08-09 15:20:00|1795.4|1792.4|1797.4|1794.4|1797.6|1794.6|1795.4|1792.4|209
1660058700000|2022-08-09 15:25:00|1797.9|1794.9|1796.4|1793.4|1798.4|1795.4|1796.4|1793.4|209
1660059000000|2022-08-09 15:30:00|1796.9|1793.9|1796.6|1793.6|1797.4|1794.4|1795.4|1792.4|132
1660059300000|2022-08-09 15:35:00|1796.4|1793.4|1795.4|1792.4|1797.4|1794.4|1795.4|1792.4|202
1660059600000|2022-08-09 15:40:00|1795.9|1792.9|1797.6|1794.6|1798.4|1795.4|1795.9|1792.9|112
1660059900000|2022-08-09 15:45:00|1797.4|1794.4|1801.9|1798.9|1801.9|1798.9|1797.4|1794.4|190
1660060200000|2022-08-09 15:50:00|1801.4|1798.4|1800.9|1797.9|1801.9|1798.9|1800.6|1797.6|208
1660060500000|2022-08-09 15:55:00|1801.4|1798.4|1798.9|1795.9|1801.4|1798.4|1797.9|1794.9|133
1660060800000|2022-08-09 16:00:00|1799.1|1796.1|1798.9|1795.9|1799.4|1796.4|1798.9|1795.9|131
1660061100000|2022-08-09 16:05:00|1799.4|1796.4|1799.9|1796.9|1800.4|1797.4|1799.4|1796.4|118
1660061400000|2022-08-09 16:10:00|1799.4|1796.4|1802.9|1799.9|1802.9|1799.9|1799.4|1796.4|956
1660061700000|2022-08-09 16:15:00|1802.4|1799.4|1803.4|1800.4|1805.4|1802.4|1802.4|1799.4|708
1660062000000|2022-08-09 16:20:00|1804.4|1801.4|1808|1805|1808.5|1805.5|1803.7|1800.7|1655
1660062300000|2022-08-09 16:25:00|1807.7|1804.7|1802.4|1799.4|1807.7|1804.7|1802.2|1799.2|743
1660062600000|2022-08-09 16:30:00|1802.2|1799.2|1803|1800|1803.4|1800.4|1802.2|1799.2|242
1660062900000|2022-08-09 16:35:00|1802.4|1799.4|1801|1798|1803|1800|1800.4|1797.4|691
1660063200000|2022-08-09 16:40:00|1800.7|1797.7|1801.4|1798.4|1802.4|1799.4|1800.4|1797.4|288
1660063500000|2022-08-09 16:45:00|1801.7|1798.7|1803|1800|1804.4|1801.4|1800.4|1797.4|366
1660063800000|2022-08-09 16:50:00|1803.4|1800.4|1799.9|1796.9|1804.4|1801.4|1799.6|1796.6|2743
1660064100000|2022-08-09 16:55:00|1799.4|1796.4|1799.4|1796.4|1803.4|1800.4|1798.9|1795.9|1044
1660116600000|2022-08-10 07:30:00|1801.7|1798.7|1805.2|1802.2|1805.5|1802.5|1798.7|1795.7|886
1660116900000|2022-08-10 07:35:00|1803|1800|1806.7|1803.7|1806.7|1803.7|1803|1800|229
1660117200000|2022-08-10 07:40:00|1806.5|1803.5|1808.2|1805.2|1808.7|1805.7|1806.5|1803.5|134
1660117500000|2022-08-10 07:45:00|1809|1806|1804.7|1801.7|1809.5|1806.5|1804.7|1801.7|432
1660117800000|2022-08-10 07:50:00|1803.9|1800.9|1799.7|1796.7|1803.9|1800.9|1799.7|1796.7|215
1660118100000|2022-08-10 07:55:00|1800.2|1797.2|1807|1804|1807.2|1804.2|1799.5|1796.5|358
1660118400000|2022-08-10 08:00:00|1807.2|1804.2|1806.2|1803.2|1807.2|1804.2|1806.2|1803.2|26
1660118700000|2022-08-10 08:05:00|1805.7|1802.7|1807.2|1804.2|1807.5|1804.5|1805.7|1802.7|109
1660119000000|2022-08-10 08:10:00|1807.5|1804.5|1805.5|1802.5|1807.5|1804.5|1805.5|1802.5|69
1660119300000|2022-08-10 08:15:00|1805.2|1802.2|1807|1804|1807|1804|1805.2|1802.2|132
1660119600000|2022-08-10 08:20:00|1807.2|1804.2|1810|1807|1810|1807|1807|1804|115
1660119900000|2022-08-10 08:25:00|1810.5|1807.5|1812|1809|1812.5|1809.5|1810.5|1807.5|487
1660120200000|2022-08-10 08:30:00|1812.2|1809.2|1813|1810|1813|1810|1810.2|1807.2|192
1660120500000|2022-08-10 08:35:00|||||||||57
1660120800000|2022-08-10 08:40:00|1813.5|1810.5|1819.5|1816.5|1821.7|1818.7|1813.5|1810.5|937
1660121100000|2022-08-10 08:45:00|1819|1816|1819.5|1816.5|1821.5|1818.5|1817.7|1814.7|359
1660121400000|2022-08-10 08:50:00|1819.7|1816.7|1819.5|1816.5|1819.7|1816.7|1819.5|1816.5|8
1660121700000|2022-08-10 08:55:00|1820.5|1817.5|1819.5|1816.5|1820.5|1817.5|1818.7|1815.7|92
1660122000000|2022-08-10 09:00:00|1819.2|1816.2|1820|1817|1820|1817|1818.5|1815.5|96
1660122300000|2022-08-10 09:05:00|1819.5|1816.5|1819.7|1816.7|1819.7|1816.7|1819.5|1816.5|35
1660122600000|2022-08-10 09:10:00|1819.5|1816.5|1820.5|1817.5|1820.5|1817.5|1819.5|1816.5|48
1660122900000|2022-08-10 09:15:00|1820|1817|1822|1819|1822|1819|1819.5|1816.5|1523
1660123200000|2022-08-10 09:20:00|1821.8|1818.8|1822.5|1819.5|1823|1820|1821.8|1818.8|268
1660123500000|2022-08-10 09:25:00|1822.8|1819.8|1820|1817|1822.8|1819.8|1819.8|1816.8|254
1660123800000|2022-08-10 09:30:00|1819.8|1816.8|1820.8|1817.8|1821.5|1818.5|1819.8|1816.8|246
1660124100000|2022-08-10 09:35:00|1820.5|1817.5|1821|1818|1821|1818|1819.5|1816.5|75
1660124400000|2022-08-10 09:40:00|1820.5|1817.5|1821.5|1818.5|1821.5|1818.5|1820.5|1817.5|100
1660124700000|2022-08-10 09:45:00|1822|1819|1821.5|1818.5|1822.5|1819.5|1821.5|1818.5|65
1660125000000|2022-08-10 09:50:00|1821.8|1818.8|1823.8|1820.8|1824.8|1821.8|1821.8|1818.8|117
1660125300000|2022-08-10 09:55:00|1824|1821|1824.3|1821.3|1824.8|1821.8|1823.8|1820.8|101
1660125600000|2022-08-10 10:00:00|1824.5|1821.5|1824.8|1821.8|1825.5|1822.5|1823|1820|246
1660125900000|2022-08-10 10:05:00|1824.5|1821.5|1823.5|1820.5|1825.3|1822.3|1823|1820|116
1660126200000|2022-08-10 10:10:00|1823.8|1820.8|1825|1822|1825.5|1822.5|1822|1819|155
1660126500000|2022-08-10 10:15:00|1825.3|1822.3|1824.5|1821.5|1825.5|1822.5|1823.3|1820.3|125
1660126800000|2022-08-10 10:20:00|1824|1821|1825|1822|1826|1823|1823|1820|239
1660127100000|2022-08-10 10:25:00|1825.3|1822.3|1827|1824|1827|1824|1825|1822|147
1660127400000|2022-08-10 10:30:00|1826|1823|1823.3|1820.3|1826|1823|1820.5|1817.5|184
1660127700000|2022-08-10 10:35:00|1823|1820|1822|1819|1825|1822|1821.3|1818.3|276
1660128000000|2022-08-10 10:40:00|1821.3|1818.3|1823|1820|1824|1821|1821|1818|81
1660128300000|2022-08-10 10:45:00|1823.5|1820.5|1822|1819|1824|1821|1822|1819|113
1660128600000|2022-08-10 10:50:00|1822.3|1819.3|1822|1819|1823|1820|1821.3|1818.3|71
1660128900000|2022-08-10 10:55:00|1823|1820|1823|1820|1824|1821|1823|1820|85
1660129200000|2022-08-10 11:00:00|1822|1819|1821|1818|1822|1819|1820.5|1817.5|114
1660129500000|2022-08-10 11:05:00|1820|1817|1819|1816|1821|1818|1818.5|1815.5|292
1660129800000|2022-08-10 11:10:00|1819.3|1816.3|1820|1817|1820.3|1817.3|1819.3|1816.3|24
1660130100000|2022-08-10 11:15:00|1821|1818|1818.3|1815.3|1821.6|1818.6|1817.3|1814.3|161
1660130400000|2022-08-10 11:20:00|1818|1815|1821.3|1818.3|1821.3|1818.3|1818|1815|87
1660130700000|2022-08-10 11:25:00|1821|1818|1820.8|1817.8|1821|1818|1819|1816|45
1660131000000|2022-08-10 11:30:00|1821|1818|1825.8|1822.8|1826.6|1823.6|1820.8|1817.8|269
1660131300000|2022-08-10 11:35:00|1825.6|1822.6|1827.6|1824.6|1827.6|1824.6|1823.6|1820.6|171
1660131600000|2022-08-10 11:40:00|1827|1824|1826|1823|1827.6|1824.6|1825|1822|337
1660131900000|2022-08-10 11:45:00|1826.3|1823.3|1824.8|1821.8|1827.6|1824.6|1824.6|1821.6|154
1660132200000|2022-08-10 11:50:00|1824.6|1821.6|1825.6|1822.6|1826.6|1823.6|1824.3|1821.3|138
1660132500000|2022-08-10 11:55:00|1825|1822|1829.6|1826.6|1829.6|1826.6|1825|1822|194
1660132800000|2022-08-10 12:00:00|1828.6|1825.6|1832.6|1829.6|1833.1|1830.1|1828|1825|772
1660133100000|2022-08-10 12:05:00|1833.1|1830.1|1833.6|1830.6|1836.1|1833.1|1833.1|1830.1|887
1660133400000|2022-08-10 12:10:00|1834.1|1831.1|1835.6|1832.6|1837.1|1834.1|1834.1|1831.1|652
1660133700000|2022-08-10 12:15:00|1836.1|1833.1|1832.1|1829.1|1836.1|1833.1|1832.1|1829.1|690
1660134000000|2022-08-10 12:20:00|1832.8|1829.8|1836.1|1833.1|1836.1|1833.1|1832.6|1829.6|492
1660134300000|2022-08-10 12:25:00|1835.8|1832.8|1830.1|1827.1|1836.1|1833.1|1830.1|1827.1|684
1660134600000|2022-08-10 12:30:00|1830.3|1827.3|1832|1829|1836.3|1833.3|1829.8|1826.8|1343
1660134900000|2022-08-10 12:35:00|1832.8|1829.8|1834.6|1831.6|1834.6|1831.6|1832|1829|295
1660135200000|2022-08-10 12:40:00|1835|1832|1835.6|1832.6|1836.8|1833.8|1834|1831|458
1660135500000|2022-08-10 12:45:00|1835.8|1832.8|1839.6|1836.6|1839.6|1836.6|1835.8|1832.8|937
1660135800000|2022-08-10 12:50:00|1839.3|1836.3|1836.6|1833.6|1839.3|1836.3|1836.6|1833.6|494
1660136100000|2022-08-10 12:55:00|1836.8|1833.8|1837.3|1834.3|1837.3|1834.3|1833.3|1830.3|110
1660136400000|2022-08-10 13:00:00|1837.6|1834.6|1832.5|1829.5|1837.6|1834.6|1831.3|1828.3|550
1660136700000|2022-08-10 13:05:00|1832.3|1829.3|1831|1828|1834.3|1831.3|1829.8|1826.8|505
1660137000000|2022-08-10 13:10:00|1831.3|1828.3|1830|1827|1831.5|1828.5|1826|1823|1056
1660137300000|2022-08-10 13:15:00|1830.3|1827.3|1827.3|1824.3|1831|1828|1827|1824|299
1660137600000|2022-08-10 13:20:00|1827|1824|1822.8|1819.8|1827.3|1824.3|1822.3|1819.3|644
1660137900000|2022-08-10 13:25:00|1823|1820|1828.5|1825.5|1829.5|1826.5|1822.8|1819.8|482
1660138200000|2022-08-10 13:30:00|1828.3|1825.3|1831|1828|1832|1829|1827.5|1824.5|509
1660138500000|2022-08-10 13:35:00|1831.6|1828.6|1827|1824|1832|1829|1826.5|1823.5|268
1660138800000|2022-08-10 13:40:00|1828|1825|1829|1826|1829.5|1826.5|1827.3|1824.3|238
1660139100000|2022-08-10 13:45:00|1828.5|1825.5|1820|1817|1828.5|1825.5|1819.5|1816.5|438
1660139400000|2022-08-10 13:50:00|1819.8|1816.8|1818.8|1815.8|1821.5|1818.5|1818.5|1815.5|536
1660139700000|2022-08-10 13:55:00|1818.5|1815.5|1817|1814|1819.5|1816.5|1816.8|1813.8|709
1660140000000|2022-08-10 14:00:00|1816.5|1813.5|1818|1815|1819.8|1816.8|1815|1812|713
1660140300000|2022-08-10 14:05:00|1818.5|1815.5|1821.5|1818.5|1822|1819|1818|1815|698
1660140600000|2022-08-10 14:10:00|1821|1818|1817.5|1814.5|1821|1818|1817.5|1814.5|257
1660140900000|2022-08-10 14:15:00|1816.5|1813.5|1817.5|1814.5|1817.5|1814.5|1816.5|1813.5|363
1660141200000|2022-08-10 14:20:00|1817|1814|1815.3|1812.3|1817|1814|1813.5|1810.5|417
1660141500000|2022-08-10 14:25:00|1815|1812|1817.5|1814.5|1817.5|1814.5|1814.5|1811.5|232
1660141800000|2022-08-10 14:30:00|1816.8|1813.8|1819.5|1816.5|1819.5|1816.5|1816|1813|294
1660142100000|2022-08-10 14:35:00|1820|1817|1821|1818|1822.2|1819.2|1819.2|1816.2|501
1660142400000|2022-08-10 14:40:00|1820.5|1817.5|1819.5|1816.5|1820.5|1817.5|1818.5|1815.5|216
1660142700000|2022-08-10 14:45:00|1819|1816|1820.5|1817.5|1821|1818|1817.5|1814.5|526
1660143000000|2022-08-10 14:50:00|1820.7|1817.7|1819|1816|1820.7|1817.7|1819|1816|134
1660143300000|2022-08-10 14:55:00|1819.7|1816.7|1816.7|1813.7|1820|1817|1816.7|1813.7|241
1660143600000|2022-08-10 15:00:00|1817|1814|1818|1815|1819.7|1816.7|1817|1814|364
1660143900000|2022-08-10 15:05:00|1818.5|1815.5|1817|1814|1818.5|1815.5|1817|1814|186
1660144200000|2022-08-10 15:10:00|1818|1815|1815|1812|1818|1815|1815|1812|326
1660144500000|2022-08-10 15:15:00|1813.5|1810.5|1814|1811|1814|1811|1812.2|1809.2|824
1660144800000|2022-08-10 15:20:00|1814.2|1811.2|1818|1815|1819.5|1816.5|1814|1811|377
1660145100000|2022-08-10 15:25:00|1817.5|1814.5|1816|1813|1818|1815|1816|1813|380
1660145400000|2022-08-10 15:30:00|1816.5|1813.5|1816|1813|1817|1814|1815|1812|301
1660145700000|2022-08-10 15:35:00|1816.2|1813.2|1818|1815|1819|1816|1816|1813|224
1660146000000|2022-08-10 15:40:00|1819|1816|1817.5|1814.5|1819|1816|1816.7|1813.7|273
1660146300000|2022-08-10 15:45:00|1817|1814|1816.5|1813.5|1817.2|1814.2|1816.5|1813.5|113
1660146600000|2022-08-10 15:50:00|1817.5|1814.5|1817.2|1814.2|1817.5|1814.5|1816.5|1813.5|129
1660146900000|2022-08-10 15:55:00|1817|1814|1824|1821|1825.5|1822.5|1817|1814|731
1660147200000|2022-08-10 16:00:00|1824.7|1821.7|1823|1820|1825|1822|1822.7|1819.7|327
1660147500000|2022-08-10 16:05:00|1823.5|1820.5|1823|1820|1824|1821|1822|1819|260
1660147800000|2022-08-10 16:10:00|1825|1822|1824|1821|1825.2|1822.2|1824|1821|124
1660148100000|2022-08-10 16:15:00|1824.5|1821.5|1824|1821|1825|1822|1823.5|1820.5|231
1660148400000|2022-08-10 16:20:00|1824.7|1821.7|1823|1820|1824.7|1821.7|1822|1819|342
1660148700000|2022-08-10 16:25:00|1824|1821|1821|1818|1824|1821|1820|1817|332
1660149000000|2022-08-10 16:30:00|1821.7|1818.7|1825|1822|1825|1822|1821.7|1818.7|174
1660149300000|2022-08-10 16:35:00|1825.7|1822.7|1825|1822|1826|1823|1824.7|1821.7|118
1660149600000|2022-08-10 16:40:00|1824.5|1821.5|1826|1823|1826|1823|1823|1820|323
1660149900000|2022-08-10 16:45:00|1825|1822|1831.5|1828.5|1831.5|1828.5|1825|1822|964
1660150200000|2022-08-10 16:50:00|1832.5|1829.5|1831|1828|1835.5|1832.5|1828.5|1825.5|3220
1660150500000|2022-08-10 16:55:00|1831.2|1828.2|1826|1823|1831.2|1828.2|1825.5|1822.5|1183
1660203000000|2022-08-11 07:30:00|1831.5|1828.5|1833.8|1830.8|1833.8|1830.8|1827.7|1824.7|741
1660203300000|2022-08-11 07:35:00|1834|1831|1832|1829|1834|1831|1832|1829|645
1660203600000|2022-08-11 07:40:00|1832.3|1829.3|1829.5|1826.5|1832.3|1829.3|1829.5|1826.5|153
1660203900000|2022-08-11 07:45:00|1830|1827|1831.3|1828.3|1833|1830|1829.7|1826.7|192
1660204200000|2022-08-11 07:50:00|1831.8|1828.8|1831.5|1828.5|1832|1829|1831|1828|53
1660204500000|2022-08-11 07:55:00|1831.3|1828.3|1830.5|1827.5|1832.3|1829.3|1830.5|1827.5|80
1660204800000|2022-08-11 08:00:00|1830.3|1827.3|1833|1830|1833|1830|1830|1827|77
1660205100000|2022-08-11 08:05:00|1832.8|1829.8|1832.5|1829.5|1832.8|1829.8|1832|1829|47
1660205400000|2022-08-11 08:10:00|1832.3|1829.3|1833.8|1830.8|1833.8|1830.8|1831.5|1828.5|32
1660205700000|2022-08-11 08:15:00|1834|1831|1831.3|1828.3|1834|1831|1831.3|1828.3|27
1660206000000|2022-08-11 08:20:00|1830.8|1827.8|1828.5|1825.5|1830.8|1827.8|1828.5|1825.5|41
1660206300000|2022-08-11 08:25:00|1827.5|1824.5|1829.8|1826.8|1829.8|1826.8|1826|1823|178
1660206600000|2022-08-11 08:30:00|1829.5|1826.5|1830|1827|1830.5|1827.5|1828|1825|46
1660206900000|2022-08-11 08:35:00|1830.7|1827.7|1830.7|1827.7|1831.2|1828.2|1830|1827|63
1660207200000|2022-08-11 08:40:00|1830.5|1827.5|1829.7|1826.7|1831|1828|1829.7|1826.7|107
1660207500000|2022-08-11 08:45:00|1829.2|1826.2|1830.5|1827.5|1831|1828|1829.2|1826.2|54
1660207800000|2022-08-11 08:50:00|1830.2|1827.2|1829.5|1826.5|1830.2|1827.2|1828.5|1825.5|64
1660208100000|2022-08-11 08:55:00|1829.7|1826.7|1828.5|1825.5|1830.7|1827.7|1828.5|1825.5|80
1660208400000|2022-08-11 09:00:00|1828|1825|1830.7|1827.7|1831.5|1828.5|1827.7|1824.7|87
1660208700000|2022-08-11 09:05:00|1830.5|1827.5|1828.2|1825.2|1830.5|1827.5|1828.2|1825.2|74
1660209000000|2022-08-11 09:10:00|1828.7|1825.7|1828.5|1825.5|1829|1826|1828.5|1825.5|71
1660209300000|2022-08-11 09:15:00|1828.3|1825.3|1828.7|1825.7|1829.2|1826.2|1828|1825|116
1660209600000|2022-08-11 09:20:00|1828.5|1825.5|1828.7|1825.7|1828.7|1825.7|1828.5|1825.5|48
1660209900000|2022-08-11 09:25:00|1828.5|1825.5|1829.5|1826.5|1829.7|1826.7|1828.5|1825.5|38
1660210200000|2022-08-11 09:30:00|1829|1826|1829.5|1826.5|1829.5|1826.5|1828.7|1825.7|25
1660210500000|2022-08-11 09:35:00|1829.7|1826.7|1829.5|1826.5|1829.7|1826.7|1829.2|1826.2|27
1660210800000|2022-08-11 09:40:00|1829.2|1826.2|1828.5|1825.5|1829.5|1826.5|1828.5|1825.5|20
1660211100000|2022-08-11 09:45:00|1829.5|1826.5|1828.7|1825.7|1830.5|1827.5|1828.2|1825.2|139
1660211400000|2022-08-11 09:50:00|1828.5|1825.5|1825|1822|1830.5|1827.5|1825|1822|179
1660211700000|2022-08-11 09:55:00|1824.5|1821.5|1825.5|1822.5|1827.7|1824.7|1824.5|1821.5|164
1660212000000|2022-08-11 10:00:00|1825.7|1822.7|1824|1821|1826|1823|1824|1821|149
1660212300000|2022-08-11 10:05:00|1823.7|1820.7|1824|1821|1824|1821|1823|1820|199
1660212600000|2022-08-11 10:10:00|1823.7|1820.7|1824|1821|1824|1821|1822|1819|269
1660212900000|2022-08-11 10:15:00|1825.5|1822.5|1824|1821|1825.7|1822.7|1822.5|1819.5|118
1660213200000|2022-08-11 10:20:00|1823.7|1820.7|1823|1820|1824|1821|1823|1820|64
1660213500000|2022-08-11 10:25:00|1824|1821|1824|1821|1824|1821|1823.7|1820.7|12
1660213800000|2022-08-11 10:30:00|1824.5|1821.5|1825|1822|1825|1822|1823|1820|46
1660214100000|2022-08-11 10:35:00|1824.5|1821.5|1822.7|1819.7|1824.5|1821.5|1821|1818|135
1660214400000|2022-08-11 10:40:00|1823|1820|1822|1819|1823|1820|1822|1819|235
1660214700000|2022-08-11 10:45:00|1821.7|1818.7|1821|1818|1821.7|1818.7|1821|1818|118
1660215000000|2022-08-11 10:50:00|1821.2|1818.2|1821.2|1818.2|1821.5|1818.5|1821.2|1818.2|15
1660215300000|2022-08-11 10:55:00|1821.5|1818.5|1822|1819|1822.5|1819.5|1821.5|1818.5|18
1660215600000|2022-08-11 11:00:00|||||||||17
1660215900000|2022-08-11 11:05:00|||||||||8
1660216200000|2022-08-11 11:10:00|1821.2|1818.2|1823.2|1820.2|1823.5|1820.5|1821|1818|100
1660216500000|2022-08-11 11:15:00|1823|1820|1824.2|1821.2|1825.2|1822.2|1823|1820|62
1660216800000|2022-08-11 11:20:00|1824|1821|1823|1820|1824|1821|1823|1820|15
1660217100000|2022-08-11 11:25:00|||||||||6
1660217400000|2022-08-11 11:30:00|1822|1819|1824|1821|1824|1821|1822|1819|107
1660217700000|2022-08-11 11:35:00|1824.2|1821.2|1827.5|1824.5|1828.2|1825.2|1824|1821|62
1660218000000|2022-08-11 11:40:00|1828|1825|1829.2|1826.2|1829.2|1826.2|1828|1825|59
1660218300000|2022-08-11 11:45:00|1828.2|1825.2|1831.7|1828.7|1833|1830|1828|1825|288
1660218600000|2022-08-11 11:50:00|1832|1829|1833.5|1830.5|1835.5|1832.5|1832|1829|203
1660218900000|2022-08-11 11:55:00|1833.7|1830.7|1834.5|1831.5|1834.8|1831.8|1833.5|1830.5|183
1660219200000|2022-08-11 12:00:00|1835|1832|1840.3|1837.3|1841.8|1838.8|1835|1832|1424
1660219500000|2022-08-11 12:05:00|1840.5|1837.5|1841|1838|1843.5|1840.5|1840|1837|800
1660219800000|2022-08-11 12:10:00|1840.8|1837.8|1843|1840|1844.5|1841.5|1840.8|1837.8|663
1660220100000|2022-08-11 12:15:00|1842.8|1839.8|1841|1838|1842.8|1839.8|1839.8|1836.8|585
1660220400000|2022-08-11 12:20:00|1841.5|1838.5|1841|1838|1841.5|1838.5|1841|1838|135
1660220700000|2022-08-11 12:25:00|1842|1839|1840|1837|1842|1839|1840|1837|320
1660221000000|2022-08-11 12:30:00|1840.5|1837.5|1839|1836|1841|1838|1839|1836|371
1660221300000|2022-08-11 12:35:00|1838.8|1835.8|1840|1837|1840.3|1837.3|1838.5|1835.5|141
1660221600000|2022-08-11 12:40:00|1840.3|1837.3|1842|1839|1842|1839|1840|1837|228
1660221900000|2022-08-11 12:45:00|1843|1840|1843.8|1840.8|1844|1841|1842|1839|273
1660222200000|2022-08-11 12:50:00|1844|1841|1843.5|1840.5|1845|1842|1843.5|1840.5|294
1660222500000|2022-08-11 12:55:00|1843.8|1840.8|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|129
1660222800000|2022-08-11 13:00:00|1844|1841|1844.5|1841.5|1844.5|1841.5|1843.5|1840.5|114
1660223100000|2022-08-11 13:05:00|1844.8|1841.8|1844.5|1841.5|1844.8|1841.8|1844.5|1841.5|137
1660223400000|2022-08-11 13:10:00|1847|1844|1846.5|1843.5|1847.5|1844.5|1844|1841|922
1660223700000|2022-08-11 13:15:00|1846.8|1843.8|1846.8|1843.8|1847|1844|1845.5|1842.5|252
1660224000000|2022-08-11 13:20:00|1847.5|1844.5|1847|1844|1847.8|1844.8|1846.8|1843.8|384
1660224300000|2022-08-11 13:25:00|1846.5|1843.5|1847.5|1844.5|1847.8|1844.8|1846.5|1843.5|432
1660224600000|2022-08-11 13:30:00|1847.8|1844.8|1846.5|1843.5|1849.5|1846.5|1846.3|1843.3|662
1660224900000|2022-08-11 13:35:00|1846.8|1843.8|1848.5|1845.5|1849.5|1846.5|1846.8|1843.8|702
1660225200000|2022-08-11 13:40:00|1848|1845|1851|1848|1851|1848|1847|1844|1124
1660225500000|2022-08-11 13:45:00|1850.8|1847.8|1848.3|1845.3|1851|1848|1847|1844|686
1660225800000|2022-08-11 13:50:00|1848|1845|1848|1845|1849|1846|1846.8|1843.8|282
1660226100000|2022-08-11 13:55:00|1847.3|1844.3|1846|1843|1847.5|1844.5|1846|1843|328
1660226400000|2022-08-11 14:00:00|1845.3|1842.3|1846|1843|1846|1843|1844.5|1841.5|282
1660226700000|2022-08-11 14:05:00|1846.5|1843.5|1847|1844|1849|1846|1846.5|1843.5|291
1660227000000|2022-08-11 14:10:00|1847.3|1844.3|1845|1842|1847.3|1844.3|1843.3|1840.3|371
1660227300000|2022-08-11 14:15:00|1845.5|1842.5|1846|1843|1847|1844|1845|1842|218
1660227600000|2022-08-11 14:20:00|1846.5|1843.5|1845|1842|1847|1844|1844|1841|227
1660227900000|2022-08-11 14:25:00|1844|1841|1843|1840|1844|1841|1842.5|1839.5|317
1660228200000|2022-08-11 14:30:00|1844|1841|1844|1841|1845.3|1842.3|1844|1841|350
1660228500000|2022-08-11 14:35:00|1843.5|1840.5|1845|1842|1845|1842|1843.3|1840.3|175
1660228800000|2022-08-11 14:40:00|1844|1841|1842|1839|1844.3|1841.3|1840|1837|441
1660229100000|2022-08-11 14:45:00|1842.3|1839.3|1840.3|1837.3|1843|1840|1840.3|1837.3|261
1660229400000|2022-08-11 14:50:00|1840|1837|1837.5|1834.5|1840|1837|1836.5|1833.5|290
1660229700000|2022-08-11 14:55:00|1837.3|1834.3|1841|1838|1841.8|1838.8|1837.3|1834.3|233
1660230000000|2022-08-11 15:00:00|1840.8|1837.8|1841|1838|1842|1839|1840.5|1837.5|121
1660230300000|2022-08-11 15:05:00|1841.3|1838.3|1838.5|1835.5|1843.5|1840.5|1838.5|1835.5|490
1660230600000|2022-08-11 15:10:00|1838.7|1835.7|1841.5|1838.5|1842|1839|1838.7|1835.7|121
1660230900000|2022-08-11 15:15:00|1841.2|1838.2|1839.7|1836.7|1841.7|1838.7|1839.5|1836.5|162
1660231200000|2022-08-11 15:20:00|1840|1837|1842.5|1839.5|1842.5|1839.5|1839|1836|193
1660231500000|2022-08-11 15:25:00|1841.5|1838.5|1842.5|1839.5|1843.7|1840.7|1840.7|1837.7|208
1660231800000|2022-08-11 15:30:00|1842.7|1839.7|1843.5|1840.5|1843.7|1840.7|1842.5|1839.5|172
1660232100000|2022-08-11 15:35:00|1843.7|1840.7|1843.5|1840.5|1844.7|1841.7|1842.5|1839.5|197
1660232400000|2022-08-11 15:40:00|1843.8|1840.8|1844|1841|1844|1841|1843|1840|162
1660232700000|2022-08-11 15:45:00|1844.5|1841.5|1843.8|1840.8|1844.5|1841.5|1843|1840|121
1660233000000|2022-08-11 15:50:00|1844|1841|1844|1841|1844.5|1841.5|1843|1840|81
1660233300000|2022-08-11 15:55:00|1844.5|1841.5|1845.5|1842.5|1845.5|1842.5|1844.5|1841.5|128
1660233600000|2022-08-11 16:00:00|1845|1842|1845|1842|1845.5|1842.5|1843|1840|528
1660233900000|2022-08-11 16:05:00|1845.5|1842.5|1845.5|1842.5|1845.5|1842.5|1845.3|1842.3|88
1660234200000|2022-08-11 16:10:00|1845|1842|1845|1842|1846|1843|1845|1842|73
1660234500000|2022-08-11 16:15:00|1845.5|1842.5|1848.5|1845.5|1848.5|1845.5|1844.5|1841.5|852
1660234800000|2022-08-11 16:20:00|1849.3|1846.3|1850|1847|1850.5|1847.5|1848.5|1845.5|738
1660235100000|2022-08-11 16:25:00|1850.5|1847.5|1849.5|1846.5|1850.5|1847.5|1849|1846|594
1660235400000|2022-08-11 16:30:00|1850.5|1847.5|1849.5|1846.5|1851|1848|1849.5|1846.5|343
1660235700000|2022-08-11 16:35:00|1849.8|1846.8|1850.3|1847.3|1851|1848|1849.5|1846.5|276
1660236000000|2022-08-11 16:40:00|1850|1847|1851.5|1848.5|1851.8|1848.8|1850|1847|636
1660236300000|2022-08-11 16:45:00|1852|1849|1851.5|1848.5|1852|1849|1850|1847|515
1660236600000|2022-08-11 16:50:00|1851|1848|1852|1849|1852|1849|1849|1846|4071
1660236900000|2022-08-11 16:55:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1849.5|1846.5|1055
1660289400000|2022-08-12 07:30:00|1855|1852|1851.8|1848.8|1859.8|1856.8|1851.3|1848.3|778
1660289700000|2022-08-12 07:35:00|1851.5|1848.5|1850.5|1847.5|1851.5|1848.5|1848|1845|149
1660290000000|2022-08-12 07:40:00|1850.8|1847.8|1850.8|1847.8|1850.8|1847.8|1849.8|1846.8|59
1660290300000|2022-08-12 07:45:00|1851|1848|1849.8|1846.8|1852.5|1849.5|1849.8|1846.8|103
1660290600000|2022-08-12 07:50:00|1849.3|1846.3|1848|1845|1850.3|1847.3|1847.8|1844.8|325
1660290900000|2022-08-12 07:55:00|1848.3|1845.3|1847.5|1844.5|1848.3|1845.3|1847|1844|89
1660291200000|2022-08-12 08:00:00|1847.8|1844.8|1850.3|1847.3|1850.5|1847.5|1847.8|1844.8|45
1660291500000|2022-08-12 08:05:00|1850|1847|1849.8|1846.8|1850|1847|1849.5|1846.5|11
1660291800000|2022-08-12 08:10:00|1849.5|1846.5|1848.8|1845.8|1849.8|1846.8|1848.8|1845.8|31
1660292100000|2022-08-12 08:15:00|1848.5|1845.5|1847.8|1844.8|1848.5|1845.5|1847.8|1844.8|33
1660292400000|2022-08-12 08:20:00|1847.5|1844.5|1847.8|1844.8|1849|1846|1847.3|1844.3|32
1660292700000|2022-08-12 08:25:00|1847.3|1844.3|1848.5|1845.5|1848.8|1845.8|1847|1844|71
1660293000000|2022-08-12 08:30:00|1848.8|1845.8|1850.8|1847.8|1851.8|1848.8|1848.3|1845.3|289
1660293300000|2022-08-12 08:35:00|1850.5|1847.5|1850|1847|1850.5|1847.5|1849.8|1846.8|41
1660293600000|2022-08-12 08:40:00|1849.8|1846.8|1846.5|1843.5|1849.8|1846.8|1846.5|1843.5|53
1660293900000|2022-08-12 08:45:00|1845.8|1842.8|1844.5|1841.5|1846|1843|1844.3|1841.3|151
1660294200000|2022-08-12 08:50:00|1844.3|1841.3|1844.5|1841.5|1845|1842|1843.5|1840.5|61
1660294500000|2022-08-12 08:55:00|1844.8|1841.8|1846.5|1843.5|1846.5|1843.5|1844.8|1841.8|44
1660294800000|2022-08-12 09:00:00|1845.5|1842.5|1845.5|1842.5|1847.3|1844.3|1845.5|1842.5|95
1660295100000|2022-08-12 09:05:00|1845.8|1842.8|1845.5|1842.5|1846.3|1843.3|1844.8|1841.8|33
1660295400000|2022-08-12 09:10:00|1845.8|1842.8|1844.5|1841.5|1845.8|1842.8|1844.5|1841.5|26
1660295700000|2022-08-12 09:15:00|1843.8|1840.8|1843.5|1840.5|1843.8|1840.8|1843.5|1840.5|34
1660296000000|2022-08-12 09:20:00|1843.8|1840.8|1845.5|1842.5|1845.5|1842.5|1843.5|1840.5|23
1660296600000|2022-08-12 09:30:00|1846|1843|1845.5|1842.5|1846|1843|1845.5|1842.5|3
1660296900000|2022-08-12 09:35:00|||||||||9
1660297200000|2022-08-12 09:40:00|1845|1842|1843.5|1840.5|1845|1842|1842.8|1839.8|46
1660297500000|2022-08-12 09:45:00|1843.3|1840.3|1843.5|1840.5|1843.5|1840.5|1842.5|1839.5|16
1660297800000|2022-08-12 09:50:00|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|1842.5|1839.5|41
1660298100000|2022-08-12 09:55:00|1843.5|1840.5|1844.8|1841.8|1845.8|1842.8|1842.8|1839.8|45
1660298400000|2022-08-12 10:00:00|1845|1842|1843.8|1840.8|1845|1842|1843.8|1840.8|11
1660298700000|2022-08-12 10:05:00|1843|1840|1843.3|1840.3|1843.5|1840.5|1841.8|1838.8|70
1660299000000|2022-08-12 10:10:00|1843|1840|1845.3|1842.3|1846.5|1843.5|1843|1840|119
1660299300000|2022-08-12 10:15:00|1845.5|1842.5|1844.3|1841.3|1845.5|1842.5|1843.5|1840.5|29
1660299600000|2022-08-12 10:20:00|1844.5|1841.5|1845.3|1842.3|1845.3|1842.3|1844|1841|42
1660299900000|2022-08-12 10:25:00|1845.5|1842.5|1846.5|1843.5|1846.5|1843.5|1845.5|1842.5|21
1660300200000|2022-08-12 10:30:00|1846.3|1843.3|1846.5|1843.5|1846.8|1843.8|1845.5|1842.5|51
1660300500000|2022-08-12 10:35:00|1846.3|1843.3|1846.5|1843.5|1847.5|1844.5|1845.8|1842.8|32
1660300800000|2022-08-12 10:40:00|1845.8|1842.8|1844|1841|1846|1843|1844|1841|50
1660301100000|2022-08-12 10:45:00|1843.5|1840.5|1843.5|1840.5|1843.8|1840.8|1842.8|1839.8|19
1660301400000|2022-08-12 10:50:00|1842.8|1839.8|1844.5|1841.5|1845.8|1842.8|1842.5|1839.5|85
1660301700000|2022-08-12 10:55:00|1844.8|1841.8|1844.5|1841.5|1844.8|1841.8|1843.8|1840.8|59
1660302000000|2022-08-12 11:00:00|1843.5|1840.5|1843.8|1840.8|1844.5|1841.5|1842.5|1839.5|57
1660302300000|2022-08-12 11:05:00|1843.5|1840.5|1844.8|1841.8|1845|1842|1842.5|1839.5|54
1660302600000|2022-08-12 11:10:00|1845.8|1842.8|1847.5|1844.5|1847.8|1844.8|1845.8|1842.8|117
1660302900000|2022-08-12 11:15:00|1846.8|1843.8|1846.8|1843.8|1847.5|1844.5|1846.5|1843.5|128
1660303200000|2022-08-12 11:20:00|1846|1843|1846.5|1843.5|1847.8|1844.8|1845.8|1842.8|84
1660303500000|2022-08-12 11:25:00|1847.5|1844.5|1846.5|1843.5|1847.5|1844.5|1846.5|1843.5|36
1660303800000|2022-08-12 11:30:00|1847|1844|1847.5|1844.5|1848.5|1845.5|1846.5|1843.5|130
1660304100000|2022-08-12 11:35:00|1846.5|1843.5|1845.8|1842.8|1846.5|1843.5|1845.5|1842.5|31
1660304400000|2022-08-12 11:40:00|1845.5|1842.5|1848.5|1845.5|1848.5|1845.5|1845.5|1842.5|26
1660304700000|2022-08-12 11:45:00|1849|1846|1848.5|1845.5|1849.5|1846.5|1848.5|1845.5|28
1660305000000|2022-08-12 11:50:00|1848.8|1845.8|1848.8|1845.8|1850|1847|1848.5|1845.5|111
1660305300000|2022-08-12 11:55:00|1848.5|1845.5|1851.5|1848.5|1851.5|1848.5|1847.5|1844.5|209
1660305600000|2022-08-12 12:00:00|1852|1849|1853|1850|1853.5|1850.5|1850.5|1847.5|1082
1660305900000|2022-08-12 12:05:00|1853.3|1850.3|1852.3|1849.3|1854.5|1851.5|1850.5|1847.5|759
1660306200000|2022-08-12 12:10:00|1852.5|1849.5|1854|1851|1855.8|1852.8|1852.5|1849.5|210
1660306500000|2022-08-12 12:15:00|1855|1852|1855.5|1852.5|1856.5|1853.5|1855|1852|246
1660306800000|2022-08-12 12:20:00|1855.8|1852.8|1858|1855|1858.5|1855.5|1855.8|1852.8|260
1660307100000|2022-08-12 12:25:00|1857.5|1854.5|1856.5|1853.5|1858|1855|1855.5|1852.5|474
1660307400000|2022-08-12 12:30:00|1856.7|1853.7|1858.5|1855.5|1859|1856|1856.5|1853.5|283
1660307700000|2022-08-12 12:35:00|1858.7|1855.7|1857.5|1854.5|1859|1856|1857.5|1854.5|362
1660308000000|2022-08-12 12:40:00|1857|1854|1858.5|1855.5|1859.2|1856.2|1857|1854|259
1660308300000|2022-08-12 12:45:00|1858.2|1855.2|1858.5|1855.5|1859|1856|1858|1855|239
1660308600000|2022-08-12 12:50:00|1858.7|1855.7|1859.2|1856.2|1859.5|1856.5|1858.5|1855.5|195
1660308900000|2022-08-12 12:55:00|1859.5|1856.5|1861|1858|1861|1858|1859.2|1856.2|624
1660309200000|2022-08-12 13:00:00|1862|1859|1862|1859|1862.2|1859.2|1861|1858|1045
1660309500000|2022-08-12 13:05:00|1861|1858|1860|1857|1861|1858|1859.2|1856.2|227
1660309800000|2022-08-12 13:10:00|1861|1858|1857.2|1854.2|1861|1858|1856|1853|381
1660310100000|2022-08-12 13:15:00|1857|1854|1856.5|1853.5|1857.5|1854.5|1854|1851|770
1660310400000|2022-08-12 13:20:00|1856.8|1853.8|1857|1854|1857|1854|1855.5|1852.5|368
1660310700000|2022-08-12 13:25:00|1858|1855|1856.8|1853.8|1858.5|1855.5|1856.5|1853.5|181
1660311000000|2022-08-12 13:30:00|1856.5|1853.5|1857.5|1854.5|1860.5|1857.5|1856.5|1853.5|306
1660311300000|2022-08-12 13:35:00|1857|1854|1857.5|1854.5|1857.8|1854.8|1855.8|1852.8|212
1660311600000|2022-08-12 13:40:00|1857.8|1854.8|1856.8|1853.8|1859.5|1856.5|1856.3|1853.3|283
1660311900000|2022-08-12 13:45:00|1856.5|1853.5|1857.5|1854.5|1859.5|1856.5|1856.5|1853.5|248
1660312200000|2022-08-12 13:50:00|1857.8|1854.8|1861.5|1858.5|1861.5|1858.5|1857.5|1854.5|229
1660312500000|2022-08-12 13:55:00|1860.5|1857.5|1859.5|1856.5|1861.5|1858.5|1859.5|1856.5|192
1660312800000|2022-08-12 14:00:00|1859|1856|1857.5|1854.5|1859|1856|1857|1854|374
1660313100000|2022-08-12 14:05:00|1857.8|1854.8|1860.5|1857.5|1860.5|1857.5|1857|1854|130
1660313400000|2022-08-12 14:10:00|1860.8|1857.8|1858.5|1855.5|1860.8|1857.8|1857.5|1854.5|282
1660313700000|2022-08-12 14:15:00|1858|1855|1857.5|1854.5|1858.5|1855.5|1856.8|1853.8|125
1660314000000|2022-08-12 14:20:00|1857.3|1854.3|1858.5|1855.5|1858.5|1855.5|1856.8|1853.8|49
1660314300000|2022-08-12 14:25:00|1859.7|1856.7|1860.5|1857.5|1861.3|1858.3|1859.5|1856.5|173
1660314600000|2022-08-12 14:30:00|1859.5|1856.5|1860.5|1857.5|1860.5|1857.5|1859.5|1856.5|147
1660314900000|2022-08-12 14:35:00|1860|1857|1860.5|1857.5|1860.5|1857.5|1860|1857|421
1660315200000|2022-08-12 14:40:00|1860|1857|1856.5|1853.5|1860.5|1857.5|1855.5|1852.5|885
1660315500000|2022-08-12 14:45:00|1856.8|1853.8|1858.5|1855.5|1858.5|1855.5|1856.5|1853.5|426
1660315800000|2022-08-12 14:50:00|1858|1855|1857.5|1854.5|1858.5|1855.5|1856.5|1853.5|160
1660316100000|2022-08-12 14:55:00|1855.5|1852.5|1857.5|1854.5|1857.5|1854.5|1855.5|1852.5|575
1660316400000|2022-08-12 15:00:00|1858|1855|1856.5|1853.5|1858.5|1855.5|1856.5|1853.5|124
1660316700000|2022-08-12 15:05:00|1856.8|1853.8|1857.5|1854.5|1857.5|1854.5|1855.5|1852.5|110
1660317000000|2022-08-12 15:10:00|1858.5|1855.5|1860.5|1857.5|1860.5|1857.5|1858.5|1855.5|311
1660317300000|2022-08-12 15:15:00|1859.5|1856.5|1859.5|1856.5|1860.5|1857.5|1859.5|1856.5|131
1660317600000|2022-08-12 15:20:00|1860|1857|1860.5|1857.5|1861.5|1858.5|1860|1857|300
1660317900000|2022-08-12 15:25:00|1861|1858|1860.5|1857.5|1861|1858|1860|1857|208
1660318200000|2022-08-12 15:30:00|1860.7|1857.7|1861|1858|1861|1858|1860|1857|125
1660318500000|2022-08-12 15:35:00|1861.5|1858.5|1862|1859|1862|1859|1861.5|1858.5|101
1660318800000|2022-08-12 15:40:00|1863|1860|1863.5|1860.5|1863.5|1860.5|1862.5|1859.5|212
1660319100000|2022-08-12 15:45:00|1861.5|1858.5|1862.5|1859.5|1863|1860|1861.5|1858.5|65
1660319400000|2022-08-12 15:50:00|1862.7|1859.7|1862.5|1859.5|1863.5|1860.5|1862.5|1859.5|52
1660319700000|2022-08-12 15:55:00|1861.5|1858.5|1860.5|1857.5|1861.5|1858.5|1860.2|1857.2|214
1660320000000|2022-08-12 16:00:00|1860.7|1857.7|1858.5|1855.5|1862.2|1859.2|1858.5|1855.5|139
1660320300000|2022-08-12 16:05:00|1858.2|1855.2|1854|1851|1858.5|1855.5|1854|1851|866
1660320600000|2022-08-12 16:10:00|1854.3|1851.3|1859.5|1856.5|1859.5|1856.5|1853.8|1850.8|198
1660320900000|2022-08-12 16:15:00|1859|1856|1857.5|1854.5|1859|1856|1857.3|1854.3|136
1660321200000|2022-08-12 16:20:00|1858|1855|1859.5|1856.5|1860.5|1857.5|1858|1855|165
1660321500000|2022-08-12 16:25:00|1859.8|1856.8|1861|1858|1861.8|1858.8|1859.8|1856.8|374
1660321800000|2022-08-12 16:30:00|1861.3|1858.3|1862.5|1859.5|1862.5|1859.5|1860|1857|225
1660322100000|2022-08-12 16:35:00|1861.5|1858.5|1859.8|1856.8|1861.5|1858.5|1859.5|1856.5|197
1660322400000|2022-08-12 16:40:00|1859.5|1856.5|1857|1854|1861.3|1858.3|1857|1854|156
1660322700000|2022-08-12 16:45:00|1857.8|1854.8|1860.5|1857.5|1861|1858|1857.8|1854.8|425
1660323000000|2022-08-12 16:50:00|1860.8|1857.8|1862.5|1859.5|1862.5|1859.5|1859.5|1856.5|1902
1660323300000|2022-08-12 16:55:00|1862|1859|1864.5|1861.5|1865|1862|1862|1859|1465
1660323600000|2022-08-12 17:00:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|0
1660548600000|2022-08-15 07:30:00|1860.1|1857.1|1863.6|1860.6|1863.6|1860.6|1860.1|1857.1|265
1660548900000|2022-08-15 07:35:00|1863.1|1860.1|1862.9|1859.9|1865.6|1862.6|1862.9|1859.9|486
1660549200000|2022-08-15 07:40:00|1862.3|1859.3|1864.3|1861.3|1864.6|1861.6|1861.9|1858.9|127
1660549500000|2022-08-15 07:45:00|1864.1|1861.1|1865.6|1862.6|1865.9|1862.9|1863.6|1860.6|153
1660549800000|2022-08-15 07:50:00|1865.9|1862.9|1865.6|1862.6|1865.9|1862.9|1865.3|1862.3|145
1660550100000|2022-08-15 07:55:00|1865.9|1862.9|1865.6|1862.6|1865.9|1862.9|1865.6|1862.6|185
1660550400000|2022-08-15 08:00:00|1865.3|1862.3|1868.3|1865.3|1868.3|1865.3|1865.3|1862.3|630
1660550700000|2022-08-15 08:05:00|1867.1|1864.1|1867.6|1864.6|1868.1|1865.1|1867.1|1864.1|152
1660551000000|2022-08-15 08:10:00|1867.8|1864.8|1868.3|1865.3|1868.3|1865.3|1867.3|1864.3|141
1660551300000|2022-08-15 08:15:00|1867.3|1864.3|1867.3|1864.3|1868.3|1865.3|1867.3|1864.3|291
1660551600000|2022-08-15 08:20:00|1866.6|1863.6|1866.3|1863.3|1867.3|1864.3|1866.3|1863.3|511
1660551900000|2022-08-15 08:25:00|1865.6|1862.6|1865.6|1862.6|1866.1|1863.1|1865.3|1862.3|87
1660552200000|2022-08-15 08:30:00|1866.6|1863.6|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|306
1660552500000|2022-08-15 08:35:00|1866.1|1863.1|1866.3|1863.3|1866.3|1863.3|1865.8|1862.8|63
1660552800000|2022-08-15 08:40:00|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|1866.1|1863.1|52
1660553100000|2022-08-15 08:45:00|1865.6|1862.6|1865.1|1862.1|1865.6|1862.6|1862.8|1859.8|179
1660553400000|2022-08-15 08:50:00|1865.3|1862.3|1864.8|1861.8|1865.8|1862.8|1864.8|1861.8|24
1660553700000|2022-08-15 08:55:00|1865|1862|1865.3|1862.3|1865.3|1862.3|1864.8|1861.8|157
1660554000000|2022-08-15 09:00:00|1865.1|1862.1|1866.8|1863.8|1866.8|1863.8|1864.8|1861.8|346
1660554300000|2022-08-15 09:05:00|1867.3|1864.3|1867.8|1864.8|1867.8|1864.8|1867.3|1864.3|105
1660554600000|2022-08-15 09:10:00|1866.8|1863.8|1867.1|1864.1|1867.8|1864.8|1866.8|1863.8|125
1660554900000|2022-08-15 09:15:00|1866.8|1863.8|1865|1862|1866.8|1863.8|1864|1861|323
1660555200000|2022-08-15 09:20:00|1865.3|1862.3|1865.8|1862.8|1866|1863|1864.2|1861.2|315
1660555500000|2022-08-15 09:25:00|1865|1862|1864.8|1861.8|1865.8|1862.8|1863|1860|337
1660555800000|2022-08-15 09:30:00|1865|1862|1864.3|1861.3|1865.8|1862.8|1864.3|1861.3|423
1660556100000|2022-08-15 09:35:00|1863.9|1860.9|1863.3|1860.3|1863.9|1860.9|1861.3|1858.3|528
1660556400000|2022-08-15 09:40:00|1863.1|1860.1|1862.6|1859.6|1863.3|1860.3|1862.3|1859.3|246
1660556700000|2022-08-15 09:45:00|1862.3|1859.3|1863.3|1860.3|1864.1|1861.1|1862.3|1859.3|32
1660557000000|2022-08-15 09:50:00|1862.9|1859.9|1863.3|1860.3|1863.6|1860.6|1862.9|1859.9|19
1660557300000|2022-08-15 09:55:00|1863.6|1860.6|1862.1|1859.1|1863.9|1860.9|1862.1|1859.1|68
1660557600000|2022-08-15 10:00:00|1861.9|1858.9|1863.1|1860.1|1864.1|1861.1|1861.9|1858.9|83
1660557900000|2022-08-15 10:05:00|1862.9|1859.9|1860.9|1857.9|1863.3|1860.3|1860.9|1857.9|117
1660558200000|2022-08-15 10:10:00|1858.9|1855.9|1859.1|1856.1|1860.4|1857.4|1857.4|1854.4|243
1660558500000|2022-08-15 10:15:00|1858.9|1855.9|1857.7|1854.7|1859.1|1856.1|1854.7|1851.7|478
1660558800000|2022-08-15 10:20:00|1857.9|1854.9|1853.7|1850.7|1857.9|1854.9|1851.7|1848.7|463
1660559100000|2022-08-15 10:25:00|1853.4|1850.4|1852.2|1849.2|1854.2|1851.2|1851.9|1848.9|199
1660559400000|2022-08-15 10:30:00|1851.9|1848.9|1852.7|1849.7|1853.7|1850.7|1851.7|1848.7|75
1660559700000|2022-08-15 10:35:00|1853.2|1850.2|1852.4|1849.4|1853.7|1850.7|1850.4|1847.4|399
1660560000000|2022-08-15 10:40:00|1852.7|1849.7|1848.9|1845.9|1852.7|1849.7|1848.9|1845.9|244
1660560300000|2022-08-15 10:45:00|1848.7|1845.7|1850.9|1847.9|1850.9|1847.9|1848.7|1845.7|59
1660560600000|2022-08-15 10:50:00|1852.7|1849.7|1849.7|1846.7|1852.9|1849.9|1849.4|1846.4|169
1660560900000|2022-08-15 10:55:00|1849.9|1846.9|1849.9|1846.9|1849.9|1846.9|1848.7|1845.7|162
1660561200000|2022-08-15 11:00:00|1851.9|1848.9|1852.9|1849.9|1853.7|1850.7|1851.7|1848.7|139
1660561500000|2022-08-15 11:05:00|1853.9|1850.9|1852.4|1849.4|1854.4|1851.4|1852.2|1849.2|97
1660561800000|2022-08-15 11:10:00|1852.2|1849.2|1852.7|1849.7|1852.9|1849.9|1851.9|1848.9|18
1660562100000|2022-08-15 11:15:00|1852.4|1849.4|1851.7|1848.7|1852.4|1849.4|1850.9|1847.9|178
1660562400000|2022-08-15 11:20:00|1851.4|1848.4|1852.7|1849.7|1852.7|1849.7|1850.2|1847.2|59
1660562700000|2022-08-15 11:25:00|1852.4|1849.4|1851.7|1848.7|1852.4|1849.4|1850.7|1847.7|58
1660563000000|2022-08-15 11:30:00|1851.9|1848.9|1853.9|1850.9|1855.4|1852.4|1851.9|1848.9|47
1660563300000|2022-08-15 11:35:00|1854.2|1851.2|1855.7|1852.7|1855.7|1852.7|1853.4|1850.4|93
1660563600000|2022-08-15 11:40:00|1855.4|1852.4|1853.4|1850.4|1855.7|1852.7|1853.4|1850.4|98
1660563900000|2022-08-15 11:45:00|1853.1|1850.1|1850.9|1847.9|1853.4|1850.4|1850.9|1847.9|93
1660564200000|2022-08-15 11:50:00|1851.1|1848.1|1856.1|1853.1|1856.1|1853.1|1850.4|1847.4|116
1660564500000|2022-08-15 11:55:00|1856.4|1853.4|1858.6|1855.6|1858.6|1855.6|1856.1|1853.1|127
1660564800000|2022-08-15 12:00:00|1858.1|1855.1|1854.4|1851.4|1859.1|1856.1|1854.4|1851.4|291
1660565100000|2022-08-15 12:05:00|1854.1|1851.1|1857.4|1854.4|1857.4|1854.4|1852.9|1849.9|217
1660565400000|2022-08-15 12:10:00|1857.7|1854.7|1858.9|1855.9|1860.1|1857.1|1856.9|1853.9|382
1660565700000|2022-08-15 12:15:00|1859.1|1856.1|1859.1|1856.1|1861.1|1858.1|1857.1|1854.1|710
1660566000000|2022-08-15 12:20:00|1858.9|1855.9|1855.4|1852.4|1859.6|1856.6|1855.1|1852.1|328
1660566300000|2022-08-15 12:25:00|1855.9|1852.9|1857.9|1854.9|1857.9|1854.9|1855.4|1852.4|741
1660566600000|2022-08-15 12:30:00|1858.3|1855.3|1858.8|1855.8|1859.6|1856.6|1858.3|1855.3|208
1660566900000|2022-08-15 12:35:00|1858.6|1855.6|1857.6|1854.6|1859.8|1856.8|1857.3|1854.3|177
1660567200000|2022-08-15 12:40:00|1857.3|1854.3|1856.3|1853.3|1857.3|1854.3|1855.6|1852.6|150
1660567500000|2022-08-15 12:45:00|1855.8|1852.8|1855.6|1852.6|1855.8|1852.8|1854.6|1851.6|316
1660567800000|2022-08-15 12:50:00|1855.8|1852.8|1857.1|1854.1|1857.3|1854.3|1854.6|1851.6|348
1660568100000|2022-08-15 12:55:00|1856.8|1853.8|1859.6|1856.6|1859.6|1856.6|1856.6|1853.6|203
1660568400000|2022-08-15 13:00:00|1859.8|1856.8|1858.8|1855.8|1860.8|1857.8|1858.8|1855.8|287
1660568700000|2022-08-15 13:05:00|1858.4|1855.4|1859.6|1856.6|1859.8|1856.8|1857.8|1854.8|347
1660569000000|2022-08-15 13:10:00|1859.8|1856.8|1858.6|1855.6|1859.8|1856.8|1857.8|1854.8|235
1660569300000|2022-08-15 13:15:00|1859.3|1856.3|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|209
1660569600000|2022-08-15 13:20:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|562
1660569900000|2022-08-15 13:25:00|1861.3|1858.3|1862.3|1859.3|1862.3|1859.3|1861.3|1858.3|469
1660570200000|2022-08-15 13:30:00|1862.6|1859.6|1860.3|1857.3|1863.3|1860.3|1860.3|1857.3|479
1660570500000|2022-08-15 13:35:00|1859.8|1856.8|1860.1|1857.1|1860.6|1857.6|1859.3|1856.3|408
1660570800000|2022-08-15 13:40:00|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|1859.3|1856.3|90
1660571100000|2022-08-15 13:45:00|1859.3|1856.3|1861.3|1858.3|1861.3|1858.3|1859.3|1856.3|274
1660571400000|2022-08-15 13:50:00|1860.8|1857.8|1860.6|1857.6|1861.3|1858.3|1859.8|1856.8|273
1660571700000|2022-08-15 13:55:00|1860.3|1857.3|1861.3|1858.3|1861.3|1858.3|1860.1|1857.1|150
1660572000000|2022-08-15 14:00:00|1860.8|1857.8|1861.6|1858.6|1861.8|1858.8|1860.3|1857.3|372
1660572300000|2022-08-15 14:05:00|1861.8|1858.8|1861.8|1858.8|1862.8|1859.8|1861.6|1858.6|182
1660572600000|2022-08-15 14:10:00|1862.1|1859.1|1859.8|1856.8|1862.3|1859.3|1859.8|1856.8|560
1660572900000|2022-08-15 14:15:00|1860.3|1857.3|1860.3|1857.3|1860.8|1857.8|1859.8|1856.8|588
1660573200000|2022-08-15 14:20:00|1860.6|1857.6|1860.3|1857.3|1861.3|1858.3|1859.8|1856.8|192
1660573500000|2022-08-15 14:25:00|1860.6|1857.6|1860.6|1857.6|1861.3|1858.3|1858.3|1855.3|312
1660573800000|2022-08-15 14:30:00|1861.1|1858.1|1863.3|1860.3|1863.3|1860.3|1860.3|1857.3|318
1660574100000|2022-08-15 14:35:00|1862.8|1859.8|1862.6|1859.6|1862.8|1859.8|1862.3|1859.3|112
1660574400000|2022-08-15 14:40:00|1862.3|1859.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|133
1660574700000|2022-08-15 14:45:00|1862.6|1859.6|1862.3|1859.3|1863.3|1860.3|1861.6|1858.6|142
1660575000000|2022-08-15 14:50:00|1863.3|1860.3|1863.3|1860.3|1863.3|1860.3|1863.3|1860.3|40
1660575300000|2022-08-15 14:55:00|1864.3|1861.3|1863.6|1860.6|1864.3|1861.3|1863.3|1860.3|262
1660575600000|2022-08-15 15:00:00|1863.3|1860.3|1862.3|1859.3|1863.3|1860.3|1862.3|1859.3|91
1660575900000|2022-08-15 15:05:00|1862.6|1859.6|1861.3|1858.3|1863.3|1860.3|1861.3|1858.3|236
1660576200000|2022-08-15 15:10:00|1860.8|1857.8|1857.8|1854.8|1861.3|1858.3|1857.8|1854.8|607
1660576500000|2022-08-15 15:15:00|1858.3|1855.3|1858.3|1855.3|1858.8|1855.8|1857.3|1854.3|266
1660576800000|2022-08-15 15:20:00|1858.6|1855.6|1858.3|1855.3|1859.3|1856.3|1857.8|1854.8|232
1660577100000|2022-08-15 15:25:00|1858.8|1855.8|1857.6|1854.6|1859.6|1856.6|1857.6|1854.6|241
1660577400000|2022-08-15 15:30:00|1857.8|1854.8|1859.8|1856.8|1859.8|1856.8|1857.6|1854.6|164
1660577700000|2022-08-15 15:35:00|1860.8|1857.8|1860.8|1857.8|1861.8|1858.8|1860.8|1857.8|163
1660578000000|2022-08-15 15:40:00|1860.6|1857.6|1859.8|1856.8|1861.6|1858.6|1859.8|1856.8|178
1660578300000|2022-08-15 15:45:00|1860.3|1857.3|1859.4|1856.4|1861.1|1858.1|1857.8|1854.8|417
1660578600000|2022-08-15 15:50:00|1859.1|1856.1|1854.4|1851.4|1860.8|1857.8|1854.4|1851.4|495
1660578900000|2022-08-15 15:55:00|1855.4|1852.4|1845.7|1842.7|1855.4|1852.4|1844.2|1841.2|1627
1660579200000|2022-08-15 16:00:00|1845.9|1842.9|1847.1|1844.1|1847.9|1844.9|1845.4|1842.4|513
1660579500000|2022-08-15 16:05:00|1846.9|1843.9|1847.4|1844.4|1849.4|1846.4|1846.9|1843.9|1420
1660579800000|2022-08-15 16:10:00|1847.8|1844.8|1847.8|1844.8|1848.4|1845.4|1846.1|1843.1|431
1660580100000|2022-08-15 16:15:00|1848.1|1845.1|1848.8|1845.8|1850.6|1847.6|1848.1|1845.1|434
1660580400000|2022-08-15 16:20:00|1849.1|1846.1|1848.1|1845.1|1849.4|1846.4|1847.8|1844.8|111
1660580700000|2022-08-15 16:25:00|1847.8|1844.8|1848.8|1845.8|1848.8|1845.8|1847.4|1844.4|197
1660581000000|2022-08-15 16:30:00|1849.8|1846.8|1851.4|1848.4|1851.6|1848.6|1849.8|1846.8|348
1660581300000|2022-08-15 16:35:00|1851.6|1848.6|1852.4|1849.4|1853.4|1850.4|1851.4|1848.4|139
1660581600000|2022-08-15 16:40:00|1851.4|1848.4|1853.1|1850.1|1853.1|1850.1|1851.4|1848.4|157
1660581900000|2022-08-15 16:45:00|1853.4|1850.4|1855.8|1852.8|1856.4|1853.4|1853.4|1850.4|652
1660582200000|2022-08-15 16:50:00|1856.4|1853.4|1856.4|1853.4|1856.4|1853.4|1853.9|1850.9|1901
1660582500000|2022-08-15 16:55:00|1856.7|1853.7|1857.1|1854.1|1857.4|1854.4|1855.4|1852.4|1285
1660635000000|2022-08-16 07:30:00|1852.1|1849.1|1848.4|1845.4|1854.4|1851.4|1848.1|1845.1|379
1660635300000|2022-08-16 07:35:00|1849.4|1846.4|1848.8|1845.8|1849.4|1846.4|1847.1|1844.1|170
1660635600000|2022-08-16 07:40:00|1849.1|1846.1|1848.1|1845.1|1849.1|1846.1|1848.1|1845.1|105
1660635900000|2022-08-16 07:45:00|1849.1|1846.1|1848.8|1845.8|1849.1|1846.1|1847.8|1844.8|78
1660636200000|2022-08-16 07:50:00|1849.1|1846.1|1850.1|1847.1|1851.1|1848.1|1847.8|1844.8|245
1660636500000|2022-08-16 07:55:00|1850.4|1847.4|1850.1|1847.1|1850.4|1847.4|1849.8|1846.8|21
1660636800000|2022-08-16 08:00:00|1849.4|1846.4|1846.1|1843.1|1849.4|1846.4|1844.8|1841.8|105
1660637100000|2022-08-16 08:05:00|1845.4|1842.4|1846.8|1843.8|1846.8|1843.8|1844.1|1841.1|195
1660637400000|2022-08-16 08:10:00|1846.6|1843.6|1846.8|1843.8|1846.8|1843.8|1846.1|1843.1|17
1660637700000|2022-08-16 08:15:00|1847.1|1844.1|1847.8|1844.8|1848.8|1845.8|1846.8|1843.8|62
1660638000000|2022-08-16 08:20:00|1848.1|1845.1|1848.1|1845.1|1848.8|1845.8|1846.6|1843.6|100
1660638300000|2022-08-16 08:25:00|1847.4|1844.4|1841.6|1838.6|1848.4|1845.4|1840.6|1837.6|679
1660638600000|2022-08-16 08:30:00|1841.9|1838.9|1844.6|1841.6|1845.9|1842.9|1841.9|1838.9|172
1660638900000|2022-08-16 08:35:00|1844.4|1841.4|1842.6|1839.6|1844.6|1841.6|1840.9|1837.9|184
1660639200000|2022-08-16 08:40:00|1842.9|1839.9|1837.9|1834.9|1842.9|1839.9|1837.9|1834.9|386
1660639500000|2022-08-16 08:45:00|1837.1|1834.1|1839.6|1836.6|1839.9|1836.9|1836.9|1833.9|227
1660639800000|2022-08-16 08:50:00|1838.9|1835.9|1837.6|1834.6|1839.6|1836.6|1837.6|1834.6|94
1660640100000|2022-08-16 08:55:00|1837.9|1834.9|1835.6|1832.6|1838.6|1835.6|1834.6|1831.6|147
1660640400000|2022-08-16 09:00:00|1836.4|1833.4|1834.6|1831.6|1836.6|1833.6|1834.6|1831.6|87
1660640700000|2022-08-16 09:05:00|1834.4|1831.4|1834.6|1831.6|1834.9|1831.9|1833.4|1830.4|202
1660641000000|2022-08-16 09:10:00|1833.9|1830.9|1833.1|1830.1|1834.1|1831.1|1833.1|1830.1|72
1660641300000|2022-08-16 09:15:00|1834.9|1831.9|1836.9|1833.9|1836.9|1833.9|1834.9|1831.9|189
1660641600000|2022-08-16 09:20:00|1836.6|1833.6|1834.9|1831.9|1836.6|1833.6|1834.9|1831.9|55
1660641900000|2022-08-16 09:25:00|1834.6|1831.6|1837.5|1834.5|1837.5|1834.5|1834.6|1831.6|135
1660642200000|2022-08-16 09:30:00|1836.9|1833.9|1835.9|1832.9|1836.9|1833.9|1835.2|1832.2|219
1660642500000|2022-08-16 09:35:00|1835.7|1832.7|1836.9|1833.9|1836.9|1833.9|1835.5|1832.5|132
1660642800000|2022-08-16 09:40:00|1837.2|1834.2|1837.9|1834.9|1837.9|1834.9|1836.7|1833.7|207
1660643100000|2022-08-16 09:45:00|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|1836.9|1833.9|32
1660643400000|2022-08-16 09:50:00|1837.5|1834.5|1837.6|1834.6|1837.9|1834.9|1837.5|1834.5|90
1660643700000|2022-08-16 09:55:00|1837.9|1834.9|1838.9|1835.9|1838.9|1835.9|1836.9|1833.9|195
1660644000000|2022-08-16 10:00:00|1839.2|1836.2|1838.9|1835.9|1839.6|1836.6|1838.9|1835.9|126
1660644300000|2022-08-16 10:05:00|1838.6|1835.6|1838.6|1835.6|1839.6|1836.6|1837.6|1834.6|104
1660644600000|2022-08-16 10:10:00|1837.9|1834.9|1835.9|1832.9|1837.9|1834.9|1835.9|1832.9|120
1660644900000|2022-08-16 10:15:00|1836.4|1833.4|1835.9|1832.9|1836.4|1833.4|1835.9|1832.9|36
1660645200000|2022-08-16 10:20:00|1836.1|1833.1|1836.4|1833.4|1836.9|1833.9|1835.9|1832.9|27
1660645500000|2022-08-16 10:25:00|1836.1|1833.1|1835.9|1832.9|1836.6|1833.6|1835.9|1832.9|30
1660645800000|2022-08-16 10:30:00|1836.4|1833.4|1836.9|1833.9|1836.9|1833.9|1836.4|1833.4|114
1660646100000|2022-08-16 10:35:00|1835.9|1832.9|1835.9|1832.9|1835.9|1832.9|1835.9|1832.9|63
1660646400000|2022-08-16 10:40:00|1836.6|1833.6|1836.9|1833.9|1836.9|1833.9|1835.9|1832.9|40
1660646700000|2022-08-16 10:45:00|1837.6|1834.6|1837.9|1834.9|1837.9|1834.9|1837.2|1834.2|61
1660647000000|2022-08-16 10:50:00|1838.9|1835.9|1839.9|1836.9|1839.9|1836.9|1838.9|1835.9|52
1660647300000|2022-08-16 10:55:00|1839.6|1836.6|1838.6|1835.6|1839.6|1836.6|1838.6|1835.6|26
1660647600000|2022-08-16 11:00:00|1838.9|1835.9|1839.9|1836.9|1839.9|1836.9|1838.9|1835.9|42
1660647900000|2022-08-16 11:05:00|1840.4|1837.4|1841.6|1838.6|1842.1|1839.1|1840.4|1837.4|222
1660648200000|2022-08-16 11:10:00|1841.2|1838.2|1840.9|1837.9|1841.9|1838.9|1840.9|1837.9|79
1660648500000|2022-08-16 11:15:00|1839.9|1836.9|1838.9|1835.9|1839.9|1836.9|1838.2|1835.2|208
1660648800000|2022-08-16 11:20:00|1838.7|1835.7|1840.6|1837.6|1840.9|1837.9|1838.4|1835.4|132
1660649100000|2022-08-16 11:25:00|1840.9|1837.9|1841.4|1838.4|1841.4|1838.4|1840.9|1837.9|25
1660649400000|2022-08-16 11:30:00|1840.9|1837.9|1841.6|1838.6|1841.6|1838.6|1840.6|1837.6|41
1660649700000|2022-08-16 11:35:00|1841.4|1838.4|1841.6|1838.6|1842.9|1839.9|1840.4|1837.4|245
1660650000000|2022-08-16 11:40:00|1841.4|1838.4|1846.1|1843.1|1846.8|1843.8|1841.4|1838.4|432
1660650300000|2022-08-16 11:45:00|1845.8|1842.8|1844.6|1841.6|1845.8|1842.8|1843.4|1840.4|72
1660650600000|2022-08-16 11:50:00|1844.9|1841.9|1845.4|1842.4|1845.8|1842.8|1844.9|1841.9|12
1660650900000|2022-08-16 11:55:00|1845.8|1842.8|1845.8|1842.8|1845.8|1842.8|1843.4|1840.4|96
1660651200000|2022-08-16 12:00:00|1845.4|1842.4|1845.1|1842.1|1845.8|1842.8|1844.1|1841.1|92
1660651500000|2022-08-16 12:05:00|1845.4|1842.4|1847.1|1844.1|1847.6|1844.6|1844.4|1841.4|164
1660651800000|2022-08-16 12:10:00|1847.8|1844.8|1849.5|1846.5|1851.3|1848.3|1847.8|1844.8|599
1660652100000|2022-08-16 12:15:00|1849.3|1846.3|1847.3|1844.3|1849.5|1846.5|1847.3|1844.3|315
1660652400000|2022-08-16 12:20:00|1846.3|1843.3|1848.3|1845.3|1848.3|1845.3|1845.5|1842.5|119
1660652700000|2022-08-16 12:25:00|1849.3|1846.3|1849.3|1846.3|1850.3|1847.3|1849|1846|143
1660653000000|2022-08-16 12:30:00|1848.4|1845.4|1848.3|1845.3|1848.4|1845.4|1847.3|1844.3|228
1660653300000|2022-08-16 12:35:00|1847.3|1844.3|1850.3|1847.3|1850.3|1847.3|1847.3|1844.3|397
1660653600000|2022-08-16 12:40:00|1849.3|1846.3|1850.3|1847.3|1850.3|1847.3|1849.3|1846.3|256
1660653900000|2022-08-16 12:45:00|1850.5|1847.5|1849.5|1846.5|1852.3|1849.3|1849.3|1846.3|727
1660654200000|2022-08-16 12:50:00|1849.3|1846.3|1849.3|1846.3|1850|1847|1849.3|1846.3|177
1660654500000|2022-08-16 12:55:00|1849.7|1846.7|1850.7|1847.7|1852.3|1849.3|1849.7|1846.7|621
1660654800000|2022-08-16 13:00:00|1850.3|1847.3|1848.3|1845.3|1851.3|1848.3|1848.3|1845.3|172
1660655100000|2022-08-16 13:05:00|1848.8|1845.8|1849.3|1846.3|1849.5|1846.5|1847.5|1844.5|328
1660655400000|2022-08-16 13:10:00|1848.3|1845.3|1850.5|1847.5|1850.8|1847.8|1848|1845|154
1660655700000|2022-08-16 13:15:00|1850.3|1847.3|1848.5|1845.5|1851.3|1848.3|1848.5|1845.5|116
1660656000000|2022-08-16 13:20:00|1848.3|1845.3|1846.3|1843.3|1849.5|1846.5|1846.3|1843.3|254
1660656300000|2022-08-16 13:25:00|1846.5|1843.5|1848.3|1845.3|1848.3|1845.3|1845.5|1842.5|469
1660656600000|2022-08-16 13:30:00|1848.5|1845.5|1850.3|1847.3|1850.3|1847.3|1848.3|1845.3|202
1660656900000|2022-08-16 13:35:00|1850.5|1847.5|1850.3|1847.3|1851.3|1848.3|1850.3|1847.3|160
1660657200000|2022-08-16 13:40:00|1849.3|1846.3|1844.5|1841.5|1849.3|1846.3|1844.5|1841.5|275
1660657500000|2022-08-16 13:45:00|1844.8|1841.8|1848.5|1845.5|1849.3|1846.3|1844.5|1841.5|466
1660657800000|2022-08-16 13:50:00|1848.8|1845.8|1848.3|1845.3|1849.3|1846.3|1847.3|1844.3|112
1660658100000|2022-08-16 13:55:00|1848.7|1845.7|1847.3|1844.3|1849.5|1846.5|1846.8|1843.8|202
1660658400000|2022-08-16 14:00:00|1846.8|1843.8|1848.3|1845.3|1848.3|1845.3|1846.3|1843.3|111
1660658700000|2022-08-16 14:05:00|1848.7|1845.7|1849.3|1846.3|1851.5|1848.5|1848.3|1845.3|581
1660659000000|2022-08-16 14:10:00|1848.5|1845.5|1848.5|1845.5|1850.3|1847.3|1848.3|1845.3|299
1660659300000|2022-08-16 14:15:00|1848.3|1845.3|1849.3|1846.3|1850.5|1847.5|1848.3|1845.3|151
1660659600000|2022-08-16 14:20:00|1849.5|1846.5|1848.3|1845.3|1850.3|1847.3|1848.3|1845.3|130
1660659900000|2022-08-16 14:25:00|1849.3|1846.3|1850.8|1847.8|1852.3|1849.3|1849.3|1846.3|247
1660660200000|2022-08-16 14:30:00|1851.3|1848.3|1850.8|1847.8|1852.1|1849.1|1850.8|1847.8|244
1660660500000|2022-08-16 14:35:00|1849.8|1846.8|1847.8|1844.8|1849.8|1846.8|1846.8|1843.8|243
1660660800000|2022-08-16 14:40:00|1847.4|1844.4|1846.4|1843.4|1848.8|1845.8|1845.1|1842.1|434
1660661100000|2022-08-16 14:45:00|1845.8|1842.8|1842.4|1839.4|1845.8|1842.8|1841.1|1838.1|322
1660661400000|2022-08-16 14:50:00|1842.1|1839.1|1837.4|1834.4|1842.4|1839.4|1836.1|1833.1|889
1660661700000|2022-08-16 14:55:00|1837.6|1834.6|1835.8|1832.8|1838.8|1835.8|1833.8|1830.8|559
1660662000000|2022-08-16 15:00:00|1836.1|1833.1|1835.4|1832.4|1838.9|1835.9|1833.9|1830.9|700
1660662300000|2022-08-16 15:05:00|1834.9|1831.9|1831.9|1828.9|1836.9|1833.9|1831.9|1828.9|700
1660662600000|2022-08-16 15:10:00|1832.1|1829.1|1833.9|1830.9|1835.4|1832.4|1831.9|1828.9|477
1660662900000|2022-08-16 15:15:00|1833.6|1830.6|1834.1|1831.1|1834.4|1831.4|1831.9|1828.9|234
1660663200000|2022-08-16 15:20:00|1833.9|1830.9|1835.4|1832.4|1835.4|1832.4|1833.4|1830.4|175
1660663500000|2022-08-16 15:25:00|1835.6|1832.6|1838.4|1835.4|1839.4|1836.4|1833.6|1830.6|989
1660663800000|2022-08-16 15:30:00|1838.1|1835.1|1835.1|1832.1|1838.1|1835.1|1835.1|1832.1|435
1660664100000|2022-08-16 15:35:00|1835.4|1832.4|1838.4|1835.4|1838.6|1835.6|1835.4|1832.4|170
1660664400000|2022-08-16 15:40:00|1837.4|1834.4|1833.9|1830.9|1837.4|1834.4|1833.9|1830.9|371
1660664700000|2022-08-16 15:45:00|1834.4|1831.4|1835.9|1832.9|1835.9|1832.9|1833.9|1830.9|126
1660665000000|2022-08-16 15:50:00|1835.6|1832.6|1834.6|1831.6|1835.9|1832.9|1834.6|1831.6|72
1660665300000|2022-08-16 15:55:00|1834.9|1831.9|1834.9|1831.9|1835.4|1832.4|1834.4|1831.4|34
1660665600000|2022-08-16 16:00:00|1834.6|1831.6|1833.9|1830.9|1834.9|1831.9|1832.9|1829.9|190
1660665900000|2022-08-16 16:05:00|1834.1|1831.1|1835.9|1832.9|1835.9|1832.9|1834.1|1831.1|145
1660666200000|2022-08-16 16:10:00|1836.4|1833.4|1835.6|1832.6|1836.4|1833.4|1834.9|1831.9|127
1660666500000|2022-08-16 16:15:00|1835.9|1832.9|1833.9|1830.9|1836.4|1833.4|1833.9|1830.9|132
1660666800000|2022-08-16 16:20:00|1832.9|1829.9|1834.2|1831.2|1835.2|1832.2|1832.9|1829.9|624
1660667100000|2022-08-16 16:25:00|1833.9|1830.9|1834.6|1831.6|1835.6|1832.6|1833.2|1830.2|402
1660667400000|2022-08-16 16:30:00|1834.2|1831.2|1833.9|1830.9|1834.4|1831.4|1832.9|1829.9|197
1660667700000|2022-08-16 16:35:00|1833.4|1830.4|1833.9|1830.9|1834.9|1831.9|1832.9|1829.9|228
1660668000000|2022-08-16 16:40:00|1833.6|1830.6|1823.9|1820.9|1833.6|1830.6|1823.5|1820.5|609
1660668300000|2022-08-16 16:45:00|1824.2|1821.2|1826.9|1823.9|1827.6|1824.6|1822.5|1819.5|760
1660668600000|2022-08-16 16:50:00|1827.4|1824.4|1825.1|1822.1|1830.4|1827.4|1824.9|1821.9|1646
1660668900000|2022-08-16 16:55:00|1824.9|1821.9|1825.4|1822.4|1827.4|1824.4|1823.4|1820.4|831
1660721400000|2022-08-17 07:30:00|1829.3|1826.3|1832.8|1829.8|1836|1833|1828.6|1825.6|1123
1660721700000|2022-08-17 07:35:00|1833.5|1830.5|1838.5|1835.5|1840.7|1837.7|1832.8|1829.8|508
1660722000000|2022-08-17 07:40:00|1838.8|1835.8|1835.2|1832.2|1838.8|1835.8|1833.5|1830.5|104
1660722300000|2022-08-17 07:45:00|1835.5|1832.5|1832.2|1829.2|1835.5|1832.5|1832.2|1829.2|239
1660722600000|2022-08-17 07:50:00|1833.2|1830.2|1831.8|1828.8|1833.5|1830.5|1831.8|1828.8|332
1660722900000|2022-08-17 07:55:00|1831.3|1828.3|1833.8|1830.8|1833.8|1830.8|1831.1|1828.1|91
1660723200000|2022-08-17 08:00:00|1832.8|1829.8|1834.1|1831.1|1834.1|1831.1|1831.8|1828.8|41
1660723500000|2022-08-17 08:05:00|1833.8|1830.8|1833.1|1830.1|1834.1|1831.1|1832.8|1829.8|50
1660723800000|2022-08-17 08:10:00|1833.8|1830.8|1832.8|1829.8|1834.1|1831.1|1832.8|1829.8|65
1660724100000|2022-08-17 08:15:00|1833.1|1830.1|1833|1830|1833.8|1830.8|1832.8|1829.8|48
1660724400000|2022-08-17 08:20:00|1833.3|1830.3|1832|1829|1833.3|1830.3|1831.8|1828.8|19
1660724700000|2022-08-17 08:25:00|1831.8|1828.8|1832.3|1829.3|1832.8|1829.8|1831.8|1828.8|36
1660725000000|2022-08-17 08:30:00|1832|1829|1832.5|1829.5|1834|1831|1832|1829|48
1660725300000|2022-08-17 08:35:00|1832.3|1829.3|1832|1829|1833.3|1830.3|1832|1829|81
1660725600000|2022-08-17 08:40:00|1832.3|1829.3|1831.5|1828.5|1832.3|1829.3|1831.3|1828.3|36
1660725900000|2022-08-17 08:45:00|1831.3|1828.3|1829.3|1826.3|1831.3|1828.3|1829|1826|101
1660726200000|2022-08-17 08:50:00|1828.8|1825.8|1827|1824|1830.8|1827.8|1826.8|1823.8|330
1660726500000|2022-08-17 08:55:00|1827.3|1824.3|1830.8|1827.8|1831|1828|1825|1822|313
1660726800000|2022-08-17 09:00:00|1831|1828|1828|1825|1831|1828|1828|1825|156
1660727100000|2022-08-17 09:05:00|1827.3|1824.3|1826.3|1823.3|1827.8|1824.8|1826.3|1823.3|118
1660727400000|2022-08-17 09:10:00|1826.8|1823.8|1825.8|1822.8|1826.8|1823.8|1825.8|1822.8|455
1660727700000|2022-08-17 09:15:00|1825.3|1822.3|1823|1820|1825.3|1822.3|1822.8|1819.8|74
1660728000000|2022-08-17 09:20:00|1819.6|1816.6|1819.8|1816.8|1820|1817|1818.3|1815.3|540
1660728300000|2022-08-17 09:25:00|1820|1817|1817.3|1814.3|1820.3|1817.3|1816.3|1813.3|119
1660728600000|2022-08-17 09:30:00|1817.5|1814.5|1816.3|1813.3|1818|1815|1815.5|1812.5|140
1660728900000|2022-08-17 09:35:00|1817|1814|1817.8|1814.8|1819|1816|1816.3|1813.3|122
1660729200000|2022-08-17 09:40:00|1817.3|1814.3|1816.3|1813.3|1817.3|1814.3|1816.3|1813.3|59
1660729500000|2022-08-17 09:45:00|1816.5|1813.5|1816.3|1813.3|1817|1814|1816.3|1813.3|49
1660729800000|2022-08-17 09:50:00|1815.8|1812.8|1816.3|1813.3|1816.3|1813.3|1815.5|1812.5|21
1660730100000|2022-08-17 09:55:00|1815.8|1812.8|1815.3|1812.3|1816.3|1813.3|1815.3|1812.3|50
1660730400000|2022-08-17 10:00:00|1814.9|1811.9|1818|1815|1818|1815|1814.3|1811.3|105
1660730700000|2022-08-17 10:05:00|1820|1817|1819.8|1816.8|1820|1817|1818.8|1815.8|82
1660731000000|2022-08-17 10:10:00|1820|1817|1820.8|1817.8|1821|1818|1820|1817|272
1660731300000|2022-08-17 10:15:00|1821.3|1818.3|1820|1817|1821.8|1818.8|1819.8|1816.8|200
1660731600000|2022-08-17 10:20:00|1819.8|1816.8|1819.8|1816.8|1820|1817|1818.8|1815.8|23
1660731900000|2022-08-17 10:25:00|1819.5|1816.5|1819.8|1816.8|1819.8|1816.8|1818.8|1815.8|20
1660732200000|2022-08-17 10:30:00|1819.3|1816.3|1819|1816|1819.3|1816.3|1817.8|1814.8|37
1660732500000|2022-08-17 10:35:00|1818.8|1815.8|1818|1815|1818.8|1815.8|1817.3|1814.3|18
1660732800000|2022-08-17 10:40:00|1817.8|1814.8|1815|1812|1817.8|1814.8|1814.8|1811.8|132
1660733100000|2022-08-17 10:45:00|1814.8|1811.8|1814.5|1811.5|1815.8|1812.8|1814.5|1811.5|70
1660733400000|2022-08-17 10:50:00|1814.3|1811.3|1817.3|1814.3|1817.3|1814.3|1814|1811|24
1660733700000|2022-08-17 10:55:00|1818|1815|1818.3|1815.3|1819.3|1816.3|1817.3|1814.3|35
1660734000000|2022-08-17 11:00:00|1818.5|1815.5|1816.3|1813.3|1820|1817|1816|1813|99
1660734300000|2022-08-17 11:05:00|1816|1813|1816.3|1813.3|1816.3|1813.3|1815.6|1812.6|75
1660734600000|2022-08-17 11:10:00|||||||||327
1660734900000|2022-08-17 11:15:00|1816.6|1813.6|1816.3|1813.3|1817.1|1814.1|1816.3|1813.3|86
1660735200000|2022-08-17 11:20:00|1816.6|1813.6|1818.8|1815.8|1818.8|1815.8|1816.6|1813.6|14
1660735500000|2022-08-17 11:25:00|1818.6|1815.6|1818.3|1815.3|1818.6|1815.6|1818.3|1815.3|9
1660735800000|2022-08-17 11:30:00|1817.3|1814.3|1818|1815|1818.3|1815.3|1816.3|1813.3|98
1660736100000|2022-08-17 11:35:00|1817.3|1814.3|1817.8|1814.8|1818.3|1815.3|1817.3|1814.3|56
1660736400000|2022-08-17 11:40:00|1818|1815|1817.3|1814.3|1818|1815|1816.8|1813.8|54
1660736700000|2022-08-17 11:45:00|1817|1814|1816.3|1813.3|1817|1814|1816|1813|19
1660737000000|2022-08-17 11:50:00|1817.3|1814.3|1819|1816|1819|1816|1817|1814|54
1660737300000|2022-08-17 11:55:00|1819.3|1816.3|1818.5|1815.5|1819.3|1816.3|1817.3|1814.3|56
1660737600000|2022-08-17 12:00:00|1818.3|1815.3|1818.3|1815.3|1819|1816|1818|1815|76
1660737900000|2022-08-17 12:05:00|1818.5|1815.5|1818.3|1815.3|1819.3|1816.3|1818|1815|353
1660738200000|2022-08-17 12:10:00|1818|1815|1816.3|1813.3|1819|1816|1815.8|1812.8|216
1660738500000|2022-08-17 12:15:00|1817.3|1814.3|1817|1814|1819|1816|1816.3|1813.3|103
1660738800000|2022-08-17 12:20:00|1817.3|1814.3|1816.3|1813.3|1818.5|1815.5|1816.3|1813.3|209
1660739100000|2022-08-17 12:25:00|1816|1813|1819.8|1816.8|1819.8|1816.8|1816|1813|187
1660739400000|2022-08-17 12:30:00|1820|1817|1823|1820|1824.8|1821.8|1818.8|1815.8|404
1660739700000|2022-08-17 12:35:00|1823.3|1820.3|1825.3|1822.3|1826|1823|1823|1820|157
1660740000000|2022-08-17 12:40:00|1824.9|1821.9|1824.3|1821.3|1826|1823|1824.3|1821.3|111
1660740300000|2022-08-17 12:45:00|1824.5|1821.5|1825.8|1822.8|1827|1824|1824.3|1821.3|170
1660740600000|2022-08-17 12:50:00|1826|1823|1825.8|1822.8|1826.8|1823.8|1825|1822|50
1660740900000|2022-08-17 12:55:00|1825.5|1822.5|1826.8|1823.8|1827.8|1824.8|1825.3|1822.3|102
1660741200000|2022-08-17 13:00:00|1825.8|1822.8|1828.8|1825.8|1828.8|1825.8|1825.8|1822.8|164
1660741500000|2022-08-17 13:05:00|1828.3|1825.3|1828.2|1825.2|1828.8|1825.8|1827.8|1824.8|189
1660741800000|2022-08-17 13:10:00|1827.8|1824.8|1827.5|1824.5|1827.8|1824.8|1826.5|1823.5|103
1660742100000|2022-08-17 13:15:00|1827.8|1824.8|1827.8|1824.8|1828.5|1825.5|1827.2|1824.2|115
1660742400000|2022-08-17 13:20:00|1827.5|1824.5|1825.8|1822.8|1828.2|1825.2|1825.8|1822.8|153
1660742700000|2022-08-17 13:25:00|1824.8|1821.8|1827.2|1824.2|1828.2|1825.2|1824.8|1821.8|190
1660743000000|2022-08-17 13:30:00|1826.8|1823.8|1829.5|1826.5|1829.5|1826.5|1825.2|1822.2|487
1660743300000|2022-08-17 13:35:00|1829.2|1826.2|1828.8|1825.8|1829.5|1826.5|1827.8|1824.8|310
1660743600000|2022-08-17 13:40:00|1828.5|1825.5|1830.2|1827.2|1832.5|1829.5|1826.8|1823.8|886
1660743900000|2022-08-17 13:45:00|1830|1827|1826.8|1823.8|1831.2|1828.2|1826|1823|805
1660744200000|2022-08-17 13:50:00|1826.5|1823.5|1825.8|1822.8|1826.8|1823.8|1825|1822|159
1660744500000|2022-08-17 13:55:00|1826|1823|1825.3|1822.3|1826.8|1823.8|1824.8|1821.8|237
1660744800000|2022-08-17 14:00:00|1825|1822|1823.8|1820.8|1825.8|1822.8|1822.3|1819.3|300
1660745100000|2022-08-17 14:05:00|1823.3|1820.3|1825.3|1822.3|1826.3|1823.3|1822.8|1819.8|391
1660745400000|2022-08-17 14:10:00|1825|1822|1823.3|1820.3|1825.3|1822.3|1822.8|1819.8|130
1660745700000|2022-08-17 14:15:00|1823.8|1820.8|1822.5|1819.5|1823.8|1820.8|1820.3|1817.3|378
1660746000000|2022-08-17 14:20:00|1822.3|1819.3|1822.8|1819.8|1824.3|1821.3|1821.8|1818.8|372
1660746300000|2022-08-17 14:25:00|1823.8|1820.8|1820.5|1817.5|1823.8|1820.8|1819.8|1816.8|694
1660746600000|2022-08-17 14:30:00|1820.3|1817.3|1827.3|1824.3|1828.5|1825.5|1820.3|1817.3|744
1660746900000|2022-08-17 14:35:00|1827.8|1824.8|1825.3|1822.3|1829.3|1826.3|1825.3|1822.3|257
1660747200000|2022-08-17 14:40:00|1825.8|1822.8|1821.6|1818.6|1826|1823|1820.9|1817.9|534
1660747500000|2022-08-17 14:45:00|1821.9|1818.9|1822.3|1819.3|1822.9|1819.9|1821.9|1818.9|164
1660747800000|2022-08-17 14:50:00|1822.6|1819.6|1822.3|1819.3|1823.9|1820.9|1821.9|1818.9|250
1660748100000|2022-08-17 14:55:00|1822.1|1819.1|1823.9|1820.9|1824.3|1821.3|1822.1|1819.1|267
1660748400000|2022-08-17 15:00:00|1823.3|1820.3|1822.9|1819.9|1823.3|1820.3|1822.3|1819.3|103
1660748700000|2022-08-17 15:05:00|1822.6|1819.6|1823.8|1820.8|1826.3|1823.3|1822.6|1819.6|789
1660749000000|2022-08-17 15:10:00|1824|1821|1821.3|1818.3|1825|1822|1821|1818|298
1660749300000|2022-08-17 15:15:00|1821|1818|1822.3|1819.3|1823|1820|1820.8|1817.8|226
1660749600000|2022-08-17 15:20:00|1822|1819|1820.3|1817.3|1822|1819|1820.3|1817.3|261
1660749900000|2022-08-17 15:25:00|1820.6|1817.6|1824.3|1821.3|1824.3|1821.3|1820.3|1817.3|386
1660750200000|2022-08-17 15:30:00|1823.3|1820.3|1824.3|1821.3|1824.3|1821.3|1822.3|1819.3|170
1660750500000|2022-08-17 15:35:00|1824.1|1821.1|1824.3|1821.3|1824.3|1821.3|1823.3|1820.3|122
1660750800000|2022-08-17 15:40:00|1823.3|1820.3|1822.3|1819.3|1824.3|1821.3|1822.3|1819.3|134
1660751100000|2022-08-17 15:45:00|1822.6|1819.6|1823.3|1820.3|1823.3|1820.3|1822.6|1819.6|86
1660751400000|2022-08-17 15:50:00|1822.6|1819.6|1823.6|1820.6|1824.3|1821.3|1822.3|1819.3|78
1660751700000|2022-08-17 15:55:00|1823.3|1820.3|1824.6|1821.6|1825.6|1822.6|1823.3|1820.3|100
1660752000000|2022-08-17 16:00:00|1824.9|1821.9|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|110
1660752300000|2022-08-17 16:05:00|1824.6|1821.6|1823.9|1820.9|1824.6|1821.6|1823.9|1820.9|138
1660752600000|2022-08-17 16:10:00|1822.9|1819.9|1824.3|1821.3|1824.6|1821.6|1822.9|1819.9|240
1660752900000|2022-08-17 16:15:00|1823.8|1820.8|1822.6|1819.6|1824.3|1821.3|1822.3|1819.3|499
1660753200000|2022-08-17 16:20:00|1822.3|1819.3|1822.3|1819.3|1822.6|1819.6|1821.9|1818.9|281
1660753500000|2022-08-17 16:25:00|1823.3|1820.3|1824.3|1821.3|1824.3|1821.3|1823|1820|401
1660753800000|2022-08-17 16:30:00|1825.3|1822.3|1827|1824|1829.3|1826.3|1825.3|1822.3|334
1660754100000|2022-08-17 16:35:00|1826.8|1823.8|1827.3|1824.3|1827.3|1824.3|1826.3|1823.3|244
1660754400000|2022-08-17 16:40:00|1827.5|1824.5|1827.3|1824.3|1827.5|1824.5|1826.3|1823.3|96
1660754700000|2022-08-17 16:45:00|1826.3|1823.3|1826.3|1823.3|1826.3|1823.3|1824.6|1821.6|836
1660755000000|2022-08-17 16:50:00|1825.3|1822.3|1823.3|1820.3|1826.3|1823.3|1822.3|1819.3|1148
1660755300000|2022-08-17 16:55:00|1823|1820|1823.5|1820.5|1825.3|1822.3|1822|1819|1221
1660755600000|2022-08-17 17:00:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|0
1660807800000|2022-08-18 07:30:00|1825.3|1822.3|1821.3|1818.3|1825.6|1822.6|1820.3|1817.3|1089
1660808100000|2022-08-18 07:35:00|1821.5|1818.5|1821.2|1818.2|1822|1819|1818.5|1815.5|119
1660808400000|2022-08-18 07:40:00|1820.2|1817.2|1818|1815|1820.2|1817.2|1818|1815|213
1660808700000|2022-08-18 07:45:00|1817.3|1814.3|1816.5|1813.5|1817.3|1814.3|1816.3|1813.3|129
1660809000000|2022-08-18 07:50:00|1816.8|1813.8|1816|1813|1816.8|1813.8|1816|1813|119
1660809300000|2022-08-18 07:55:00|1816.7|1813.7|1816.5|1813.5|1817.7|1814.7|1816.5|1813.5|98
1660809600000|2022-08-18 08:00:00|1816.7|1813.7|1816|1813|1816.7|1813.7|1815.7|1812.7|169
1660809900000|2022-08-18 08:05:00|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|1815.7|1812.7|12
1660810200000|2022-08-18 08:10:00|1816|1813|1815.7|1812.7|1816.7|1813.7|1815.7|1812.7|25
1660810500000|2022-08-18 08:15:00|1816|1813|1816|1813|1816|1813|1815.7|1812.7|45
1660810800000|2022-08-18 08:20:00|1816.3|1813.3|1816.3|1813.3|1816.7|1813.7|1815.7|1812.7|32
1660811100000|2022-08-18 08:25:00|1815.7|1812.7|1810.3|1807.3|1815.7|1812.7|1810.3|1807.3|557
1660811400000|2022-08-18 08:30:00|1810.6|1807.6|1812.3|1809.3|1812.7|1809.7|1810.6|1807.6|75
1660811700000|2022-08-18 08:35:00|1812.7|1809.7|1814|1811|1814.3|1811.3|1812.3|1809.3|34
1660812000000|2022-08-18 08:40:00|1814.3|1811.3|1816.5|1813.5|1816.5|1813.5|1813.5|1810.5|68
1660812300000|2022-08-18 08:45:00|1816.3|1813.3|1817|1814|1817.3|1814.3|1816|1813|44
1660812600000|2022-08-18 08:50:00|1816.7|1813.7|1816.5|1813.5|1817|1814|1816.5|1813.5|9
1660812900000|2022-08-18 08:55:00|1816.3|1813.3|1817|1814|1817.3|1814.3|1816.3|1813.3|52
1660813200000|2022-08-18 09:00:00|1816.7|1813.7|1817.3|1814.3|1817.3|1814.3|1816.3|1813.3|16
1660813500000|2022-08-18 09:05:00|1817.5|1814.5|1816.7|1813.7|1817.7|1814.7|1816.3|1813.3|44
1660813800000|2022-08-18 09:10:00|1817.3|1814.3|1816.3|1813.3|1817.5|1814.5|1816|1813|19
1660814100000|2022-08-18 09:15:00|1815.7|1812.7|1815|1812|1816|1813|1814.6|1811.6|42
1660814400000|2022-08-18 09:20:00|1814.8|1811.8|1812.3|1809.3|1814.8|1811.8|1811.6|1808.6|101
1660814700000|2022-08-18 09:25:00|||||||||12
1660815000000|2022-08-18 09:30:00|1812|1809|1811.3|1808.3|1812|1809|1810.9|1807.9|38
1660815300000|2022-08-18 09:35:00|1811.6|1808.6|1811.3|1808.3|1811.6|1808.6|1810.9|1807.9|44
1660815600000|2022-08-18 09:40:00|1811.1|1808.1|1811.3|1808.3|1811.3|1808.3|1810.9|1807.9|28
1660815900000|2022-08-18 09:45:00|1811.1|1808.1|1810.9|1807.9|1811.1|1808.1|1810.9|1807.9|11
1660816200000|2022-08-18 09:50:00|1809.9|1806.9|1811.3|1808.3|1811.3|1808.3|1809.9|1806.9|68
1660816500000|2022-08-18 09:55:00|1811.6|1808.6|1811.3|1808.3|1811.8|1808.8|1811.3|1808.3|16
1660816800000|2022-08-18 10:00:00|1810.3|1807.3|1807.3|1804.3|1810.3|1807.3|1807.3|1804.3|79
1660817100000|2022-08-18 10:05:00|1807.7|1804.7|1807.7|1804.7|1809.3|1806.3|1804.8|1801.8|264
1660817400000|2022-08-18 10:10:00|1808|1805|1807.7|1804.7|1808.7|1805.7|1807.7|1804.7|58
1660817700000|2022-08-18 10:15:00|1808.3|1805.3|1808.3|1805.3|1808.3|1805.3|1808.3|1805.3|41
1660818000000|2022-08-18 10:20:00|||||||||9
1660818300000|2022-08-18 10:25:00|||||||||49
1660818600000|2022-08-18 10:30:00|1808|1805|1808|1805|1808.3|1805.3|1808|1805|39
1660818900000|2022-08-18 10:35:00|1807.5|1804.5|1808.3|1805.3|1808.3|1805.3|1807.5|1804.5|39
1660819200000|2022-08-18 10:40:00|1809.3|1806.3|1810|1807|1810.7|1807.7|1809.3|1806.3|146
1660819500000|2022-08-18 10:45:00|1810.3|1807.3|1810.5|1807.5|1811|1808|1810|1807|136
1660819800000|2022-08-18 10:50:00|1810.3|1807.3|1810.3|1807.3|1811|1808|1810|1807|77
1660820100000|2022-08-18 10:55:00|1810.5|1807.5|1810.7|1807.7|1811|1808|1810.3|1807.3|37
1660820400000|2022-08-18 11:00:00|1810.5|1807.5|1808.8|1805.8|1810.5|1807.5|1808.8|1805.8|17
1660820700000|2022-08-18 11:05:00|1809|1806|1807.3|1804.3|1809|1806|1807|1804|39
1660821000000|2022-08-18 11:10:00|1806.8|1803.8|1807.3|1804.3|1807.3|1804.3|1806.8|1803.8|107
1660821300000|2022-08-18 11:15:00|1807.9|1804.9|1808|1805|1809.3|1806.3|1807.5|1804.5|57
1660821600000|2022-08-18 11:20:00|1807.8|1804.8|1808.3|1805.3|1808.7|1805.7|1807.3|1804.3|130
1660821900000|2022-08-18 11:25:00|1808.5|1805.5|1808.3|1805.3|1809.3|1806.3|1808.3|1805.3|110
1660822200000|2022-08-18 11:30:00|1809|1806|1808.8|1805.8|1809.3|1806.3|1808.5|1805.5|34
1660822500000|2022-08-18 11:35:00|1809|1806|1808.8|1805.8|1809|1806|1808.8|1805.8|23
1660822800000|2022-08-18 11:40:00|1808.3|1805.3|1808.3|1805.3|1808.8|1805.8|1808.3|1805.3|350
1660823100000|2022-08-18 11:45:00|1808.5|1805.5|1808.3|1805.3|1808.5|1805.5|1808.3|1805.3|24
1660823400000|2022-08-18 11:50:00|1807.3|1804.3|1806.3|1803.3|1808.3|1805.3|1806.3|1803.3|83
1660823700000|2022-08-18 11:55:00|1807|1804|1808.3|1805.3|1808.3|1805.3|1807|1804|166
1660824000000|2022-08-18 12:00:00|1808.5|1805.5|1806.6|1803.6|1808.5|1805.5|1806.3|1803.3|145
1660824300000|2022-08-18 12:05:00|1806.3|1803.3|1806.3|1803.3|1807.6|1804.6|1806.3|1803.3|234
1660824600000|2022-08-18 12:10:00|1806.1|1803.1|1805.6|1802.6|1807.3|1804.3|1805.3|1802.3|252
1660824900000|2022-08-18 12:15:00|1805.3|1802.3|1802.9|1799.9|1805.6|1802.6|1802.9|1799.9|648
1660825200000|2022-08-18 12:20:00|1803.3|1800.3|1804.9|1801.9|1806.3|1803.3|1802.9|1799.9|563
1660825500000|2022-08-18 12:25:00|1805.1|1802.1|1806.1|1803.1|1806.9|1803.9|1805.1|1802.1|172
1660825800000|2022-08-18 12:30:00|1806.3|1803.3|1809.3|1806.3|1809.3|1806.3|1805.6|1802.6|798
1660826100000|2022-08-18 12:35:00|1809|1806|1809.3|1806.3|1811.3|1808.3|1808.3|1805.3|489
1660826400000|2022-08-18 12:40:00|1809|1806|1809.7|1806.7|1810|1807|1808.3|1805.3|35
1660826700000|2022-08-18 12:45:00|1810.3|1807.3|1810|1807|1810.3|1807.3|1810|1807|34
1660827000000|2022-08-18 12:50:00|1809.7|1806.7|1809.3|1806.3|1810.3|1807.3|1809|1806|86
1660827300000|2022-08-18 12:55:00|1810.3|1807.3|1808.3|1805.3|1810.3|1807.3|1808.3|1805.3|75
1660827600000|2022-08-18 13:00:00|1809|1806|1814.7|1811.7|1814.7|1811.7|1807.3|1804.3|621
1660827900000|2022-08-18 13:05:00|1815.1|1812.1|1815.7|1812.7|1818.1|1815.1|1815.1|1812.1|1369
1660828200000|2022-08-18 13:10:00|1816.1|1813.1|1812.5|1809.5|1816.2|1813.2|1812|1809|215
1660828500000|2022-08-18 13:15:00|1812.3|1809.3|1810.3|1807.3|1812.7|1809.7|1810.3|1807.3|414
1660828800000|2022-08-18 13:20:00|1811.3|1808.3|1810.3|1807.3|1811.3|1808.3|1809.6|1806.6|257
1660829100000|2022-08-18 13:25:00|1810.1|1807.1|1806.9|1803.9|1810.3|1807.3|1806.9|1803.9|148
1660829400000|2022-08-18 13:30:00|1807.9|1804.9|1803.3|1800.3|1808.9|1805.9|1802.3|1799.3|454
1660829700000|2022-08-18 13:35:00|1803.6|1800.6|1804.3|1801.3|1804.3|1801.3|1802.6|1799.6|269
1660830000000|2022-08-18 13:40:00|1804.1|1801.1|1801.3|1798.3|1804.1|1801.1|1800.6|1797.6|1105
1660830300000|2022-08-18 13:45:00|1801.6|1798.6|1801.9|1798.9|1802.9|1799.9|1800.3|1797.3|318
1660830600000|2022-08-18 13:50:00|1802.3|1799.3|1800.9|1797.9|1803.9|1800.9|1800.9|1797.9|704
1660830900000|2022-08-18 13:55:00|1800.6|1797.6|1800.6|1797.6|1800.9|1797.9|1800.6|1797.6|935
1660831200000|2022-08-18 14:00:00|1800.9|1797.9|1795.9|1792.9|1800.9|1797.9|1793.9|1790.9|1501
1660831500000|2022-08-18 14:05:00|1794.9|1791.9|1793.9|1790.9|1795.3|1792.3|1793.9|1790.9|356
1660831800000|2022-08-18 14:10:00|1793.6|1790.6|1794.6|1791.6|1794.9|1791.9|1792.9|1789.9|548
1660832100000|2022-08-18 14:15:00|1794.9|1791.9|1792.3|1789.3|1794.9|1791.9|1792.3|1789.3|335
1660832400000|2022-08-18 14:20:00|1792.9|1789.9|1794.9|1791.9|1794.9|1791.9|1792.3|1789.3|321
1660832700000|2022-08-18 14:25:00|1794.3|1791.3|1794.9|1791.9|1797.9|1794.9|1794.3|1791.3|488
1660833000000|2022-08-18 14:30:00|1795.3|1792.3|1793.9|1790.9|1795.9|1792.9|1792.9|1789.9|1214
1660833300000|2022-08-18 14:35:00|1793.4|1790.4|1792.9|1789.9|1794.1|1791.1|1791.9|1788.9|638
1660833600000|2022-08-18 14:40:00|1793.1|1790.1|1790.4|1787.4|1793.1|1790.1|1787.4|1784.4|520
1660833900000|2022-08-18 14:45:00|1790.9|1787.9|1796.4|1793.4|1796.9|1793.9|1790.4|1787.4|818
1660834200000|2022-08-18 14:50:00|1796.6|1793.6|1798.4|1795.4|1798.9|1795.9|1795.9|1792.9|1040
1660834500000|2022-08-18 14:55:00|1798|1795|1799.4|1796.4|1799.4|1796.4|1796.4|1793.4|716
1660834800000|2022-08-18 15:00:00|1799.1|1796.1|1801.4|1798.4|1801.4|1798.4|1799.1|1796.1|581
1660835100000|2022-08-18 15:05:00|1801.1|1798.1|1799.4|1796.4|1802.4|1799.4|1798.4|1795.4|395
1660835400000|2022-08-18 15:10:00|1798.4|1795.4|1799.4|1796.4|1800.4|1797.4|1798.4|1795.4|131
1660835700000|2022-08-18 15:15:00|1798.9|1795.9|1799|1796|1799.4|1796.4|1798.4|1795.4|689
1660836000000|2022-08-18 15:20:00|||||||||101
1660836300000|2022-08-18 15:25:00|1798.7|1795.7|1796.4|1793.4|1798.7|1795.7|1796.4|1793.4|815
1660836600000|2022-08-18 15:30:00|1796.1|1793.1|1796.4|1793.4|1797.4|1794.4|1796.1|1793.1|262
1660836900000|2022-08-18 15:35:00|1796.1|1793.1|1793|1790|1796.1|1793.1|1792.4|1789.4|538
1660837200000|2022-08-18 15:40:00|1792.4|1789.4|1791|1788|1792.4|1789.4|1790|1787|229
1660837500000|2022-08-18 15:45:00|1790.4|1787.4|1790|1787|1791|1788|1790|1787|108
1660837800000|2022-08-18 15:50:00|1789.4|1786.4|1790|1787|1790|1787|1789|1786|185
1660838100000|2022-08-18 15:55:00|1789|1786|1791|1788|1792|1789|1789|1786|239
1660838400000|2022-08-18 16:00:00|1791.2|1788.2|1788|1785|1791.2|1788.2|1788|1785|348
1660838700000|2022-08-18 16:05:00|1787.7|1784.7|1781|1778|1787.7|1784.7|1781|1778|793
1660839000000|2022-08-18 16:10:00|1780.7|1777.7|1780|1777|1781|1778|1780|1777|577
1660839300000|2022-08-18 16:15:00|1780.2|1777.2|1779|1776|1780.2|1777.2|1779|1776|778
1660839600000|2022-08-18 16:20:00|1779.2|1776.2|1779|1776|1779.2|1776.2|1778|1775|256
1660839900000|2022-08-18 16:25:00|1780|1777|1779.2|1776.2|1780|1777|1779|1776|330
1660840200000|2022-08-18 16:30:00|1779|1776|1780|1777|1780|1777|1779|1776|232
1660840500000|2022-08-18 16:35:00|1781|1778|1781|1778|1781|1778|1780|1777|374
1660840800000|2022-08-18 16:40:00|1780.7|1777.7|1779|1776|1781|1778|1779|1776|573
1660841100000|2022-08-18 16:45:00|1778|1775|1777.6|1774.6|1779|1776|1777.4|1774.4|757
1660841400000|2022-08-18 16:50:00|1777|1774|1778.4|1775.4|1780|1777|1777|1774|2202
1660841700000|2022-08-18 16:55:00|1779|1776|1780.7|1777.7|1783.5|1780.5|1779|1776|1364
1660894200000|2022-08-19 07:30:00|1780.5|1777.5|1780|1777|1783|1780|1780|1777|430
1660894500000|2022-08-19 07:35:00|1780.7|1777.7|1783|1780|1783|1780|1780.7|1777.7|92
1660894800000|2022-08-19 07:40:00|1782.7|1779.7|1783.4|1780.4|1786.7|1783.7|1782|1779|251
1660895100000|2022-08-19 07:45:00|1783.2|1780.2|1784.4|1781.4|1785|1782|1782.2|1779.2|99
1660895400000|2022-08-19 07:50:00|1784|1781|1782.2|1779.2|1785.4|1782.4|1782|1779|127
1660895700000|2022-08-19 07:55:00|1782.4|1779.4|1784.4|1781.4|1785|1782|1782.4|1779.4|115
1660896000000|2022-08-19 08:00:00|1784.7|1781.7|1783|1780|1784.7|1781.7|1782.7|1779.7|56
1660896300000|2022-08-19 08:05:00|1782.2|1779.2|1784.4|1781.4|1784.4|1781.4|1782|1779|55
1660896600000|2022-08-19 08:10:00|1784.2|1781.2|1781|1778|1784.2|1781.2|1780.7|1777.7|33
1660896900000|2022-08-19 08:15:00|1780.4|1777.4|1779.7|1776.7|1781|1778|1779.7|1776.7|52
1660897200000|2022-08-19 08:20:00|1780|1777|1783.2|1780.2|1784.2|1781.2|1780|1777|112
1660897500000|2022-08-19 08:25:00|1783.4|1780.4|1781.7|1778.7|1783.4|1780.4|1781|1778|56
1660897800000|2022-08-19 08:30:00|1781.2|1778.2|1780|1777|1781.7|1778.7|1780|1777|42
1660898100000|2022-08-19 08:35:00|1779.7|1776.7|1780|1777|1780.4|1777.4|1779.7|1776.7|128
1660898400000|2022-08-19 08:40:00|1779.7|1776.7|1782|1779|1782|1779|1779.7|1776.7|81
1660898700000|2022-08-19 08:45:00|||||||||16
1660899000000|2022-08-19 08:50:00|1781|1778|1782|1779|1782|1779|1780.4|1777.4|28
1660899300000|2022-08-19 08:55:00|1781.7|1778.7|1782|1779|1783|1780|1781.7|1778.7|45
1660899600000|2022-08-19 09:00:00|1782.7|1779.7|1781.7|1778.7|1783.4|1780.4|1781.4|1778.4|76
1660899900000|2022-08-19 09:05:00|1782|1779|1780.4|1777.4|1783.4|1780.4|1780.4|1777.4|436
1660900200000|2022-08-19 09:10:00|1780.7|1777.7|1781.7|1778.7|1782.4|1779.4|1780.4|1777.4|61
1660900500000|2022-08-19 09:15:00|1781.4|1778.4|1781.4|1778.4|1781.4|1778.4|1781|1778|44
1660900800000|2022-08-19 09:20:00|1781.2|1778.2|1782.4|1779.4|1784.4|1781.4|1780.4|1777.4|132
1660901100000|2022-08-19 09:25:00|||||||||48
1660901400000|2022-08-19 09:30:00|1783.4|1780.4|1782.4|1779.4|1783.4|1780.4|1781.7|1778.7|152
1660901700000|2022-08-19 09:35:00|1782.2|1779.2|1782.4|1779.4|1784.4|1781.4|1782.2|1779.2|73
1660902000000|2022-08-19 09:40:00|1782.2|1779.2|1782.2|1779.2|1782.4|1779.4|1781.4|1778.4|44
1660902300000|2022-08-19 09:45:00|1782|1779|1782.4|1779.4|1782.4|1779.4|1781.4|1778.4|15
1660902600000|2022-08-19 09:50:00|1782.8|1779.8|1782.4|1779.4|1783.4|1780.4|1782.4|1779.4|29
1660902900000|2022-08-19 09:55:00|1783.4|1780.4|1781.7|1778.7|1783.4|1780.4|1781.4|1778.4|62
1660903200000|2022-08-19 10:00:00|1781.4|1778.4|1779.4|1776.4|1782.4|1779.4|1779.4|1776.4|84
1660903500000|2022-08-19 10:05:00|1780|1777|1780.4|1777.4|1780.4|1777.4|1780|1777|52
1660903800000|2022-08-19 10:10:00|1781|1778|1781|1778|1781.7|1778.7|1781|1778|80
1660904100000|2022-08-19 10:15:00|1782.4|1779.4|1783.4|1780.4|1783.4|1780.4|1781.4|1778.4|213
1660904400000|2022-08-19 10:20:00|1783.1|1780.1|1781.4|1778.4|1783.4|1780.4|1781.1|1778.1|68
1660904700000|2022-08-19 10:25:00|1780.4|1777.4|1779.4|1776.4|1780.4|1777.4|1779|1776|189
1660905000000|2022-08-19 10:30:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1778.4|1775.4|198
1660905300000|2022-08-19 10:35:00|1779|1776|1778.7|1775.7|1779|1776|1778.4|1775.4|42
1660905600000|2022-08-19 10:40:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1779|1776|30
1660905900000|2022-08-19 10:45:00|1779|1776|1778.7|1775.7|1779.4|1776.4|1778.4|1775.4|196
1660906200000|2022-08-19 10:50:00|1779|1776|1779.4|1776.4|1779.4|1776.4|1778.7|1775.7|209
1660906500000|2022-08-19 10:55:00|1779.7|1776.7|1780|1777|1780.4|1777.4|1779.7|1776.7|71
1660906800000|2022-08-19 11:00:00|1779.4|1776.4|1779.4|1776.4|1779.4|1776.4|1779.2|1776.2|104
1660907100000|2022-08-19 11:05:00|1779.2|1776.2|1778.7|1775.7|1779.2|1776.2|1778.4|1775.4|31
1660907400000|2022-08-19 11:10:00|1779|1776|1778.7|1775.7|1779|1776|1778.7|1775.7|54
1660907700000|2022-08-19 11:15:00|1778.4|1775.4|1779.4|1776.4|1779.7|1776.7|1778.4|1775.4|193
1660908000000|2022-08-19 11:20:00|1779.2|1776.2|1780.4|1777.4|1780.4|1777.4|1779.2|1776.2|54
1660908300000|2022-08-19 11:25:00|1779.7|1776.7|1779.7|1776.7|1779.7|1776.7|1779.4|1776.4|56
1660908600000|2022-08-19 11:30:00|1779.4|1776.4|1778.4|1775.4|1779.7|1776.7|1778.4|1775.4|163
1660908900000|2022-08-19 11:35:00|1778.7|1775.7|1779.4|1776.4|1779.4|1776.4|1778.7|1775.7|76
1660909200000|2022-08-19 11:40:00|1779.7|1776.7|1779|1776|1779.7|1776.7|1779|1776|14
1660909500000|2022-08-19 11:45:00|1778.7|1775.7|1774|1771|1778.7|1775.7|1773|1770|51
1660909800000|2022-08-19 11:50:00|1774.4|1771.4|1775|1772|1776|1773|1774.4|1771.4|200
1660910100000|2022-08-19 11:55:00|1774.7|1771.7|1775.4|1772.4|1775.4|1772.4|1774|1771|101
1660910400000|2022-08-19 12:00:00|1775|1772|1775.7|1772.7|1776.4|1773.4|1775|1772|249
1660910700000|2022-08-19 12:05:00|1776|1773|1775|1772|1776|1773|1775|1772|72
1660911000000|2022-08-19 12:10:00|1774|1771|1773|1770|1774|1771|1773|1770|221
1660911300000|2022-08-19 12:15:00|1773.4|1770.4|1774|1771|1776|1773|1773.4|1770.4|375
1660911600000|2022-08-19 12:20:00|1773.4|1770.4|1772|1769|1773.4|1770.4|1772|1769|107
1660911900000|2022-08-19 12:25:00|1773|1770|1774|1771|1774|1771|1772.7|1769.7|256
1660912200000|2022-08-19 12:30:00|1774.9|1771.9|1774|1771|1775|1772|1772.7|1769.7|645
1660912500000|2022-08-19 12:35:00|1773.7|1770.7|1776|1773|1777|1774|1773.7|1770.7|171
1660912800000|2022-08-19 12:40:00|1775.7|1772.7|1774|1771|1776|1773|1773|1770|182
1660913100000|2022-08-19 12:45:00|1773|1770|1772|1769|1774.4|1771.4|1772|1769|161
1660913400000|2022-08-19 12:50:00|1772.4|1769.4|1773|1770|1773|1770|1772.4|1769.4|433
1660913700000|2022-08-19 12:55:00|1773.4|1770.4|1768|1765|1774|1771|1768|1765|563
1660914000000|2022-08-19 13:00:00|1768.2|1765.2|1773|1770|1773.7|1770.7|1768|1765|226
1660914300000|2022-08-19 13:05:00|1772|1769|1771|1768|1773|1770|1771|1768|323
1660914600000|2022-08-19 13:10:00|1770.7|1767.7|1767|1764|1770.7|1767.7|1766|1763|280
1660914900000|2022-08-19 13:15:00|1766.7|1763.7|1765|1762|1767|1764|1763|1760|1095
1660915200000|2022-08-19 13:20:00|1765.4|1762.4|1767.4|1764.4|1769|1766|1765|1762|441
1660915500000|2022-08-19 13:25:00|1768|1765|1768.7|1765.7|1769.4|1766.4|1767|1764|146
1660915800000|2022-08-19 13:30:00|1769.2|1766.2|1769|1766|1769.7|1766.7|1767.2|1764.2|367
1660916100000|2022-08-19 13:35:00|1769.2|1766.2|1769.7|1766.7|1770.4|1767.4|1768|1765|290
1660916400000|2022-08-19 13:40:00|1769.4|1766.4|1769|1766|1773.7|1770.7|1769|1766|443
1660916700000|2022-08-19 13:45:00|1769.2|1766.2|1770.7|1767.7|1771.7|1768.7|1768.4|1765.4|398
1660917000000|2022-08-19 13:50:00|1771|1768|1782.8|1779.8|1783.8|1780.8|1771|1768|1268
1660917300000|2022-08-19 13:55:00|1782.3|1779.3|1779.1|1776.1|1782.8|1779.8|1778.6|1775.6|388
1660917600000|2022-08-19 14:00:00|1779.4|1776.4|1784.3|1781.3|1785|1782|1777.4|1774.4|1226
1660917900000|2022-08-19 14:05:00|1784.5|1781.5|1791.9|1788.9|1791.9|1788.9|1784.5|1781.5|1161
1660918200000|2022-08-19 14:10:00|1791.7|1788.7|1794.4|1791.4|1795.4|1792.4|1791.7|1788.7|1358
1660918500000|2022-08-19 14:15:00|1794.7|1791.7|1792.1|1789.1|1796.1|1793.1|1791.8|1788.8|474
1660918800000|2022-08-19 14:20:00|1791.8|1788.8|1787.3|1784.3|1794.1|1791.1|1787|1784|1197
1660919100000|2022-08-19 14:25:00|1787|1784|1786.7|1783.7|1789|1786|1786.3|1783.3|483
1660919400000|2022-08-19 14:30:00|1786.3|1783.3|1783.5|1780.5|1787.7|1784.7|1783|1780|978
1660919700000|2022-08-19 14:35:00|1783.3|1780.3|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|532
1660920000000|2022-08-19 14:40:00|1783.7|1780.7|1785|1782|1785.3|1782.3|1783|1780|178
1660920300000|2022-08-19 14:45:00|1784.7|1781.7|1786.7|1783.7|1787.7|1784.7|1784.3|1781.3|172
1660920600000|2022-08-19 14:50:00|1787.7|1784.7|1788.7|1785.7|1788.7|1785.7|1786.7|1783.7|162
1660920900000|2022-08-19 14:55:00|1789|1786|1790.7|1787.7|1791|1788|1788.7|1785.7|364
1660921200000|2022-08-19 15:00:00|1791|1788|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|241
1660921500000|2022-08-19 15:05:00|1791|1788|1791.7|1788.7|1792.7|1789.7|1790.7|1787.7|410
1660921800000|2022-08-19 15:10:00|1792|1789|1793.7|1790.7|1793.7|1790.7|1791|1788|248
1660922100000|2022-08-19 15:15:00|1794|1791|1791.7|1788.7|1794.7|1791.7|1791|1788|310
1660922400000|2022-08-19 15:20:00|1791.5|1788.5|1793.4|1790.4|1793.7|1790.7|1790.7|1787.7|736
1660922700000|2022-08-19 15:25:00|1793.7|1790.7|1794.7|1791.7|1794.7|1791.7|1793.7|1790.7|118
1660923000000|2022-08-19 15:30:00|1794.4|1791.4|1801.4|1798.4|1807.8|1804.8|1794.4|1791.4|1255
1660923300000|2022-08-19 15:35:00|1801.1|1798.1|1803.9|1800.9|1804.1|1801.1|1800.7|1797.7|397
1660923600000|2022-08-19 15:40:00|1804.1|1801.1|1806.4|1803.4|1807.1|1804.1|1803.4|1800.4|513
1660923900000|2022-08-19 15:45:00|1806.1|1803.1|1810.1|1807.1|1811.5|1808.5|1805.1|1802.1|503
1660924200000|2022-08-19 15:50:00|1809.5|1806.5|1810.5|1807.5|1815.3|1812.3|1809.5|1806.5|1688
1660924500000|2022-08-19 15:55:00|1811.2|1808.2|1809.8|1806.8|1811.5|1808.5|1809.1|1806.1|335
1660924800000|2022-08-19 16:00:00|1810.1|1807.1|1809.5|1806.5|1810.5|1807.5|1808.3|1805.3|326
1660925100000|2022-08-19 16:05:00|1809|1806|1811.5|1808.5|1811.5|1808.5|1808.5|1805.5|432
1660925400000|2022-08-19 16:10:00|1811.1|1808.1|1809.8|1806.8|1811.1|1808.1|1809.1|1806.1|378
1660925700000|2022-08-19 16:15:00|1810.1|1807.1|1806.7|1803.7|1810.5|1807.5|1805.4|1802.4|556
1660926000000|2022-08-19 16:20:00|1806.4|1803.4|1809.8|1806.8|1809.8|1806.8|1806.4|1803.4|565
1660926300000|2022-08-19 16:25:00|1810.1|1807.1|1809.1|1806.1|1811.3|1808.3|1808.1|1805.1|356
1660926600000|2022-08-19 16:30:00|1810.1|1807.1|1810.3|1807.3|1811.5|1808.5|1809.5|1806.5|463
1660926900000|2022-08-19 16:35:00|1809.8|1806.8|1808.5|1805.5|1810.5|1807.5|1808.1|1805.1|620
1660927200000|2022-08-19 16:40:00|1808.8|1805.8|1809.1|1806.1|1809.1|1806.1|1806.1|1803.1|352
1660927500000|2022-08-19 16:45:00|1808.8|1805.8|1810.9|1807.9|1811.9|1808.9|1808.8|1805.8|407
1660927800000|2022-08-19 16:50:00|1809.9|1806.9|1806.1|1803.1|1810.9|1807.9|1805.5|1802.5|3309
1660928100000|2022-08-19 16:55:00|1806.5|1803.5|1801.2|1798.2|1807.5|1804.5|1801.2|1798.2|1533
1661153400000|2022-08-22 07:30:00|1793.3|1790.3|1793.7|1790.7|1794.3|1791.3|1788.8|1785.8|477
1661153700000|2022-08-22 07:35:00|1793.3|1790.3|1789.3|1786.3|1793.3|1790.3|1789|1786|406
1661154000000|2022-08-22 07:40:00|1788.3|1785.3|1788|1785|1790|1787|1787.3|1784.3|98
1661154300000|2022-08-22 07:45:00|1789|1786|1786.3|1783.3|1789.3|1786.3|1786.3|1783.3|283
1661154600000|2022-08-22 07:50:00|1786.7|1783.7|1785.3|1782.3|1788.3|1785.3|1785.1|1782.1|272
1661154900000|2022-08-22 07:55:00|1785.6|1782.6|1784.6|1781.6|1787.3|1784.3|1784.3|1781.3|65
1661155200000|2022-08-22 08:00:00|1785.3|1782.3|1783.9|1780.9|1785.3|1782.3|1783.9|1780.9|386
1661155500000|2022-08-22 08:05:00|1783.6|1780.6|1783.9|1780.9|1784.1|1781.1|1782.9|1779.9|218
1661155800000|2022-08-22 08:10:00|1783.6|1780.6|1782.6|1779.6|1783.6|1780.6|1780.6|1777.6|158
1661156100000|2022-08-22 08:15:00|1782.9|1779.9|1781.6|1778.6|1782.9|1779.9|1780.9|1777.9|42
1661156400000|2022-08-22 08:20:00|1782.1|1779.1|1782.6|1779.6|1782.9|1779.9|1781.6|1778.6|67
1661156700000|2022-08-22 08:25:00|1782.9|1779.9|1784.6|1781.6|1784.9|1781.9|1782.1|1779.1|131
1661157000000|2022-08-22 08:30:00|1785|1782|1782.9|1779.9|1786.1|1783.1|1782.9|1779.9|117
1661157300000|2022-08-22 08:35:00|1783.3|1780.3|1784.9|1781.9|1785.6|1782.6|1783.3|1780.3|83
1661157600000|2022-08-22 08:40:00|1783.9|1780.9|1783.9|1780.9|1784.9|1781.9|1783.4|1780.4|169
1661157900000|2022-08-22 08:45:00|1784.6|1781.6|1786.6|1783.6|1788.6|1785.6|1784.6|1781.6|108
1661158200000|2022-08-22 08:50:00|1786.9|1783.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|90
1661158500000|2022-08-22 08:55:00|1786.6|1783.6|1785.9|1782.9|1786.9|1783.9|1784.9|1781.9|106
1661158800000|2022-08-22 09:00:00|1786.2|1783.2|1787.9|1784.9|1788.3|1785.3|1786.2|1783.2|79
1661159100000|2022-08-22 09:05:00|1787.6|1784.6|1788.3|1785.3|1788.9|1785.9|1787.1|1784.1|52
1661159400000|2022-08-22 09:10:00|1788.6|1785.6|1790.6|1787.6|1791.3|1788.3|1788.6|1785.6|73
1661159700000|2022-08-22 09:15:00|1790.9|1787.9|1793.6|1790.6|1793.6|1790.6|1790.9|1787.9|36
1661160000000|2022-08-22 09:20:00|1793.9|1790.9|1794.7|1791.7|1795.5|1792.5|1793.7|1790.7|108
1661160300000|2022-08-22 09:25:00|1795|1792|1796|1793|1796.7|1793.7|1795|1792|99
1661160600000|2022-08-22 09:30:00|1795.7|1792.7|1795.3|1792.3|1797|1794|1794.3|1791.3|54
1661160900000|2022-08-22 09:35:00|1795.7|1792.7|1796|1793|1796.3|1793.3|1795.5|1792.5|24
1661161200000|2022-08-22 09:40:00|1796.3|1793.3|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|33
1661161500000|2022-08-22 09:45:00|1796|1793|1795.7|1792.7|1796.7|1793.7|1795.7|1792.7|36
1661161800000|2022-08-22 09:50:00|1795.3|1792.3|1795.7|1792.7|1795.7|1792.7|1795|1792|31
1661162100000|2022-08-22 09:55:00|1796.3|1793.3|1799.7|1796.7|1800.3|1797.3|1796.3|1793.3|75
1661162400000|2022-08-22 10:00:00|1799.3|1796.3|1800.7|1797.7|1800.7|1797.7|1798.5|1795.5|141
1661162700000|2022-08-22 10:05:00|1800|1797|1800.3|1797.3|1800.3|1797.3|1799.7|1796.7|182
1661163000000|2022-08-22 10:10:00|1801.1|1798.1|1802|1799|1802.7|1799.7|1801.1|1798.1|181
1661163300000|2022-08-22 10:15:00|1802.4|1799.4|1804.7|1801.7|1804.7|1801.7|1802|1799|149
1661163600000|2022-08-22 10:20:00|1804.3|1801.3|1801.3|1798.3|1804.3|1801.3|1801.3|1798.3|195
1661163900000|2022-08-22 10:25:00|1801.5|1798.5|1800.3|1797.3|1801.7|1798.7|1800|1797|131
1661164200000|2022-08-22 10:30:00|1800.5|1797.5|1801.7|1798.7|1801.7|1798.7|1800.3|1797.3|98
1661164500000|2022-08-22 10:35:00|1801.3|1798.3|1801.7|1798.7|1801.7|1798.7|1801.3|1798.3|28
1661164800000|2022-08-22 10:40:00|1801.5|1798.5|1802|1799|1802|1799|1801|1798|10
1661165100000|2022-08-22 10:45:00|1802.3|1799.3|1804.7|1801.7|1804.7|1801.7|1802.3|1799.3|174
1661165400000|2022-08-22 10:50:00|1804|1801|1805.2|1802.2|1805.7|1802.7|1803.7|1800.7|179
1661165700000|2022-08-22 10:55:00|1805.4|1802.4|1803|1800|1805.7|1802.7|1803|1800|52
1661166000000|2022-08-22 11:00:00|1802.6|1799.6|1800.7|1797.7|1802.6|1799.6|1800.7|1797.7|45
1661166300000|2022-08-22 11:05:00|1802|1799|1800|1797|1802|1799|1800|1797|31
1661166600000|2022-08-22 11:10:00|1799.7|1796.7|1800|1797|1800|1797|1799.7|1796.7|13
1661166900000|2022-08-22 11:15:00|1800.7|1797.7|1800.7|1797.7|1801|1798|1800.7|1797.7|8
1661167200000|2022-08-22 11:20:00|1801|1798|1800.7|1797.7|1801.7|1798.7|1800.7|1797.7|26
1661167500000|2022-08-22 11:25:00|1799|1796|1798.3|1795.3|1799|1796|1798.3|1795.3|109
1661167800000|2022-08-22 11:30:00|1797.7|1794.7|1797.3|1794.3|1797.7|1794.7|1796|1793|21
1661168100000|2022-08-22 11:35:00|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|1796.3|1793.3|22
1661168400000|2022-08-22 11:40:00|1795.9|1792.9|1795.3|1792.3|1795.9|1792.9|1794.3|1791.3|41
1661168700000|2022-08-22 11:45:00|1794.6|1791.6|1795.3|1792.3|1795.3|1792.3|1794.3|1791.3|8
1661169000000|2022-08-22 11:50:00|1796.3|1793.3|1797.3|1794.3|1797.3|1794.3|1795.3|1792.3|15
1661169300000|2022-08-22 11:55:00|1796.3|1793.3|1800|1797|1800.7|1797.7|1796.3|1793.3|334
1661169600000|2022-08-22 12:00:00|1800.7|1797.7|1794.9|1791.9|1800.7|1797.7|1794.3|1791.3|159
1661169900000|2022-08-22 12:05:00|1795.1|1792.1|1793.9|1790.9|1795.3|1792.3|1793.3|1790.3|105
1661170200000|2022-08-22 12:10:00|1793.1|1790.1|1791.9|1788.9|1795.9|1792.9|1790.6|1787.6|466
1661170500000|2022-08-22 12:15:00|1792.1|1789.1|1795.6|1792.6|1795.6|1792.6|1791.9|1788.9|96
1661170800000|2022-08-22 12:20:00|1795.9|1792.9|1792.9|1789.9|1795.9|1792.9|1790.9|1787.9|658
1661171100000|2022-08-22 12:25:00|1792.6|1789.6|1792.9|1789.9|1796.3|1793.3|1792.6|1789.6|150
1661171400000|2022-08-22 12:30:00|1793.1|1790.1|1791.9|1788.9|1793.1|1790.1|1791.2|1788.2|112
1661171700000|2022-08-22 12:35:00|1791.2|1788.2|1792.2|1789.2|1792.4|1789.4|1791.2|1788.2|119
1661172000000|2022-08-22 12:40:00|1791.9|1788.9|1792.9|1789.9|1793.7|1790.7|1791.5|1788.5|246
1661172300000|2022-08-22 12:45:00|1793.2|1790.2|1791.5|1788.5|1793.5|1790.5|1791|1788|122
1661172600000|2022-08-22 12:50:00|1791|1788|1788.5|1785.5|1791.2|1788.2|1787.5|1784.5|344
1661172900000|2022-08-22 12:55:00|1788.2|1785.2|1788.5|1785.5|1788.9|1785.9|1787.5|1784.5|293
1661173200000|2022-08-22 13:00:00|1788.2|1785.2|1780.5|1777.5|1788.5|1785.5|1779.9|1776.9|628
1661173500000|2022-08-22 13:05:00|1780.2|1777.2|1778.5|1775.5|1780.2|1777.2|1777.5|1774.5|393
1661173800000|2022-08-22 13:10:00|1778.9|1775.9|1779.5|1776.5|1781.5|1778.5|1778.5|1775.5|315
1661174100000|2022-08-22 13:15:00|1779.4|1776.4|1780.5|1777.5|1781.5|1778.5|1779.2|1776.2|231
1661174400000|2022-08-22 13:20:00|1781.2|1778.2|1780.5|1777.5|1781.2|1778.2|1779.9|1776.9|670
1661174700000|2022-08-22 13:25:00|1780.9|1777.9|1781.5|1778.5|1782.5|1779.5|1780.5|1777.5|189
1661175000000|2022-08-22 13:30:00|1781.2|1778.2|1777.5|1774.5|1781.5|1778.5|1774.2|1771.2|947
1661175300000|2022-08-22 13:35:00|1777.4|1774.4|1776.9|1773.9|1778.5|1775.5|1775.9|1772.9|561
1661175600000|2022-08-22 13:40:00|1776.2|1773.2|1778.9|1775.9|1780.5|1777.5|1776.2|1773.2|368
1661175900000|2022-08-22 13:45:00|1779.2|1776.2|1783.5|1780.5|1783.9|1780.9|1779.2|1776.2|613
1661176200000|2022-08-22 13:50:00|1783.2|1780.2|1782.9|1779.9|1783.5|1780.5|1782.9|1779.9|140
1661176500000|2022-08-22 13:55:00|1783.2|1780.2|1784.9|1781.9|1786.2|1783.2|1782.5|1779.5|489
1661176800000|2022-08-22 14:00:00|1785.2|1782.2|1780.5|1777.5|1785.9|1782.9|1779.5|1776.5|802
1661177100000|2022-08-22 14:05:00|1780.9|1777.9|1782.2|1779.2|1782.7|1779.7|1779.5|1776.5|176
1661177400000|2022-08-22 14:10:00|1782.5|1779.5|1785.2|1782.2|1785.2|1782.2|1782.5|1779.5|613
1661177700000|2022-08-22 14:15:00|1785.9|1782.9|1785.9|1782.9|1788.2|1785.2|1785.9|1782.9|551
1661178000000|2022-08-22 14:20:00|1786.2|1783.2|1784.9|1781.9|1786.2|1783.2|1783.2|1780.2|170
1661178300000|2022-08-22 14:25:00|1785.7|1782.7|1787.9|1784.9|1788.9|1785.9|1785.7|1782.7|290
1661178600000|2022-08-22 14:30:00|1788.2|1785.2|1788.2|1785.2|1789.9|1786.9|1788.2|1785.2|219
1661178900000|2022-08-22 14:35:00|1788.7|1785.7|1792.9|1789.9|1793.2|1790.2|1787.9|1784.9|455
1661179200000|2022-08-22 14:40:00|1793.2|1790.2|1789.5|1786.5|1793.5|1790.5|1789.5|1786.5|229
1661179500000|2022-08-22 14:45:00|1790.2|1787.2|1790.5|1787.5|1791.5|1788.5|1789.9|1786.9|117
1661179800000|2022-08-22 14:50:00|1790.2|1787.2|1790.9|1787.9|1790.9|1787.9|1789.5|1786.5|127
1661180100000|2022-08-22 14:55:00|1791.2|1788.2|1786.2|1783.2|1791.2|1788.2|1785.8|1782.8|297
1661180400000|2022-08-22 15:00:00|1785.8|1782.8|1784.8|1781.8|1785.8|1782.8|1784.2|1781.2|282
1661180700000|2022-08-22 15:05:00|1785.5|1782.5|1786.5|1783.5|1786.5|1783.5|1784.3|1781.3|221
1661181000000|2022-08-22 15:10:00|1787.5|1784.5|1786.5|1783.5|1788.5|1785.5|1786.5|1783.5|200
1661181300000|2022-08-22 15:15:00|1785.5|1782.5|1785.5|1782.5|1786.5|1783.5|1784.5|1781.5|96
1661181600000|2022-08-22 15:20:00|1784.5|1781.5|1787.8|1784.8|1788|1785|1783.8|1780.8|335
1661181900000|2022-08-22 15:25:00|1787.5|1784.5|1790.2|1787.2|1792.5|1789.5|1786.3|1783.3|1181
1661182200000|2022-08-22 15:30:00|1790.5|1787.5|1794.5|1791.5|1794.5|1791.5|1789.5|1786.5|477
1661182500000|2022-08-22 15:35:00|1794.8|1791.8|1796.5|1793.5|1796.5|1793.5|1794.8|1791.8|201
1661182800000|2022-08-22 15:40:00|1795.5|1792.5|1796.5|1793.5|1797.2|1794.2|1795.5|1792.5|121
1661183100000|2022-08-22 15:45:00|||||||||74
1661183400000|2022-08-22 15:50:00|1796.2|1793.2|1794.5|1791.5|1796.2|1793.2|1793.2|1790.2|417
1661183700000|2022-08-22 15:55:00|1794.8|1791.8|1794.2|1791.2|1795.5|1792.5|1793.2|1790.2|134
1661184000000|2022-08-22 16:00:00|1794.5|1791.5|1792.8|1789.8|1794.5|1791.5|1792.2|1789.2|200
1661184300000|2022-08-22 16:05:00|1793.2|1790.2|1793.2|1790.2|1794.5|1791.5|1791.8|1788.8|143
1661184600000|2022-08-22 16:10:00|1793.5|1790.5|1792.8|1789.8|1794.2|1791.2|1792.5|1789.5|174
1661184900000|2022-08-22 16:15:00|1792.5|1789.5|1792.5|1789.5|1792.8|1789.8|1790.8|1787.8|301
1661185200000|2022-08-22 16:20:00|1792.8|1789.8|1792.5|1789.5|1793.2|1790.2|1791.8|1788.8|171
1661185500000|2022-08-22 16:25:00|1793.5|1790.5|1794.5|1791.5|1794.5|1791.5|1793.5|1790.5|283
1661185800000|2022-08-22 16:30:00|1793.8|1790.8|1796.5|1793.5|1796.5|1793.5|1793.5|1790.5|264
1661186100000|2022-08-22 16:35:00|1797.5|1794.5|1794.8|1791.8|1797.5|1794.5|1794.2|1791.2|253
1661186400000|2022-08-22 16:40:00|1794.2|1791.2|1792.2|1789.2|1795.5|1792.5|1791.8|1788.8|377
1661186700000|2022-08-22 16:45:00|1791.5|1788.5|1792.5|1789.5|1792.5|1789.5|1790.5|1787.5|425
1661187000000|2022-08-22 16:50:00|1793.5|1790.5|1795.5|1792.5|1795.8|1792.8|1792.2|1789.2|3636
1661187300000|2022-08-22 16:55:00|1796.2|1793.2|1793.5|1790.5|1797.8|1794.8|1790.8|1787.8|1394
1661239800000|2022-08-23 07:30:00|1799.4|1796.4|1795.4|1792.4|1801.4|1798.4|1793.9|1790.9|351
1661240100000|2022-08-23 07:35:00|1795.1|1792.1|1794.1|1791.1|1795.8|1792.8|1791.1|1788.1|160
1661240400000|2022-08-23 07:40:00|1794.8|1791.8|1795.1|1792.1|1796.1|1793.1|1794.8|1791.8|61
1661240700000|2022-08-23 07:45:00|1795.4|1792.4|1793.4|1790.4|1796.1|1793.1|1792.4|1789.4|89
1661241000000|2022-08-23 07:50:00|1793.8|1790.8|1792.9|1789.9|1793.8|1790.8|1792.4|1789.4|74
1661241300000|2022-08-23 07:55:00|1792.8|1789.8|1791.1|1788.1|1793.1|1790.1|1791.1|1788.1|48
1661241600000|2022-08-23 08:00:00|1791.4|1788.4|1787.4|1784.4|1792.1|1789.1|1787.4|1784.4|76
1661241900000|2022-08-23 08:05:00|1788.9|1785.9|1789.4|1786.4|1789.9|1786.9|1787.9|1784.9|54
1661242200000|2022-08-23 08:10:00|1789.8|1786.8|1787.4|1784.4|1790.9|1787.9|1787.4|1784.4|82
1661242500000|2022-08-23 08:15:00|1787.8|1784.8|1788.4|1785.4|1789.4|1786.4|1787.8|1784.8|40
1661242800000|2022-08-23 08:20:00|1789.1|1786.1|1788.1|1785.1|1789.8|1786.8|1788.1|1785.1|24
1661243100000|2022-08-23 08:25:00|1787.8|1784.8|1787.4|1784.4|1788.1|1785.1|1787.4|1784.4|48
1661243400000|2022-08-23 08:30:00|1789.1|1786.1|1792.1|1789.1|1792.1|1789.1|1789.1|1786.1|83
1661243700000|2022-08-23 08:35:00|1793.1|1790.1|1793.1|1790.1|1793.1|1790.1|1793.1|1790.1|20
1661244000000|2022-08-23 08:40:00|1794.1|1791.1|1794.8|1791.8|1796.5|1793.5|1794.1|1791.1|275
1661244300000|2022-08-23 08:45:00|1795.5|1792.5|1796.5|1793.5|1796.8|1793.8|1795.5|1792.5|120
1661244600000|2022-08-23 08:50:00|1796.9|1793.9|1795.8|1792.8|1797.5|1794.5|1795.8|1792.8|79
1661244900000|2022-08-23 08:55:00|1796.5|1793.5|1795.1|1792.1|1796.5|1793.5|1794.5|1791.5|50
1661245200000|2022-08-23 09:00:00|1794.5|1791.5|1796.5|1793.5|1796.5|1793.5|1794.5|1791.5|68
1661245500000|2022-08-23 09:05:00|1796.1|1793.1|1795.8|1792.8|1796.5|1793.5|1793.8|1790.8|49
1661245800000|2022-08-23 09:10:00|1796.2|1793.2|1795.8|1792.8|1796.8|1793.8|1795.5|1792.5|49
1661246100000|2022-08-23 09:15:00|1796.1|1793.1|1794.5|1791.5|1797.1|1794.1|1794.5|1791.5|42
1661246400000|2022-08-23 09:20:00|1794.8|1791.8|1794.1|1791.1|1794.8|1791.8|1792.8|1789.8|19
1661246700000|2022-08-23 09:25:00|1793.8|1790.8|1792.8|1789.8|1794.3|1791.3|1792.3|1789.3|28
1661247000000|2022-08-23 09:30:00|1793.1|1790.1|1792.8|1789.8|1793.1|1790.1|1792.8|1789.8|2
1661247300000|2022-08-23 09:35:00|1793.1|1790.1|1793.8|1790.8|1794.1|1791.1|1793.1|1790.1|15
1661247600000|2022-08-23 09:40:00|1795.8|1792.8|1792.8|1789.8|1795.8|1792.8|1792.5|1789.5|149
1661247900000|2022-08-23 09:45:00|1792.6|1789.6|1793.8|1790.8|1793.8|1790.8|1792.6|1789.6|8
1661248200000|2022-08-23 09:50:00|||||||||4
1661248500000|2022-08-23 09:55:00|1796.1|1793.1|1797.8|1794.8|1797.8|1794.8|1796.1|1793.1|46
1661248800000|2022-08-23 10:00:00|1797.5|1794.5|1795.8|1792.8|1797.5|1794.5|1795.8|1792.8|116
1661249100000|2022-08-23 10:05:00|1795.5|1792.5|1794|1791|1795.5|1792.5|1793.8|1790.8|20
1661249400000|2022-08-23 10:10:00|1794.3|1791.3|1795.1|1792.1|1795.5|1792.5|1793.1|1790.1|34
1661249700000|2022-08-23 10:15:00|1794.5|1791.5|1795.8|1792.8|1796.3|1793.3|1794.1|1791.1|47
1661250000000|2022-08-23 10:20:00|1795.4|1792.4|1795.1|1792.1|1795.4|1792.4|1794.8|1791.8|18
1661250300000|2022-08-23 10:25:00|1794.8|1791.8|1794.1|1791.1|1794.8|1791.8|1794.1|1791.1|8
1661250600000|2022-08-23 10:30:00|1793.8|1790.8|1794.1|1791.1|1794.1|1791.1|1793.8|1790.8|22
1661250900000|2022-08-23 10:35:00|1793.8|1790.8|1794.1|1791.1|1795.1|1792.1|1793.8|1790.8|216
1661251200000|2022-08-23 10:40:00|1794.5|1791.5|1795.1|1792.1|1795.1|1792.1|1794.5|1791.5|5
1661251500000|2022-08-23 10:45:00|1796.1|1793.1|1794.3|1791.3|1796.5|1793.5|1794.1|1791.1|39
1661251800000|2022-08-23 10:50:00|1793.8|1790.8|1792.8|1789.8|1793.8|1790.8|1792.5|1789.5|4
1661252100000|2022-08-23 10:55:00|||||||||3
1661252400000|2022-08-23 11:00:00|1792.5|1789.5|1789.8|1786.8|1792.5|1789.5|1789.1|1786.1|76
1661252700000|2022-08-23 11:05:00|1789.4|1786.4|1789.1|1786.1|1789.4|1786.4|1788.8|1785.8|194
1661253000000|2022-08-23 11:10:00|1788.9|1785.9|1790.1|1787.1|1790.1|1787.1|1788.9|1785.9|73
1661253300000|2022-08-23 11:15:00|1789.8|1786.8|1789.1|1786.1|1789.9|1786.9|1789.1|1786.1|15
1661253600000|2022-08-23 11:20:00|1788.9|1785.9|1789.8|1786.8|1789.9|1786.9|1788.9|1785.9|55
1661253900000|2022-08-23 11:25:00|1789.4|1786.4|1790.4|1787.4|1790.4|1787.4|1789.4|1786.4|10
1661254200000|2022-08-23 11:30:00|1790.1|1787.1|1790.8|1787.8|1791.8|1788.8|1789.8|1786.8|98
1661254500000|2022-08-23 11:35:00|1790.4|1787.4|1790.8|1787.8|1790.8|1787.8|1789.8|1786.8|9
1661254800000|2022-08-23 11:40:00|1791.1|1788.1|1790.8|1787.8|1791.8|1788.8|1790.8|1787.8|35
1661255100000|2022-08-23 11:45:00|1789.8|1786.8|1789.8|1786.8|1790.8|1787.8|1789.8|1786.8|71
1661255400000|2022-08-23 11:50:00|1789.9|1786.9|1789.8|1786.8|1790.1|1787.1|1788.8|1785.8|56
1661255700000|2022-08-23 11:55:00|1790.1|1787.1|1788.1|1785.1|1791.1|1788.1|1786.3|1783.3|138
1661256000000|2022-08-23 12:00:00|1787.9|1784.9|1784.4|1781.4|1787.9|1784.9|1784.4|1781.4|277
1661256300000|2022-08-23 12:05:00|1784.8|1781.8|1784.1|1781.1|1784.8|1781.8|1780.1|1777.1|520
1661256600000|2022-08-23 12:10:00|1784.4|1781.4|1785.8|1782.8|1787.4|1784.4|1784.4|1781.4|323
1661256900000|2022-08-23 12:15:00|1786.1|1783.1|1784.8|1781.8|1786.9|1783.9|1784.8|1781.8|155
1661257200000|2022-08-23 12:20:00|1785.1|1782.1|1783.8|1780.8|1785.8|1782.8|1783.8|1780.8|165
1661257500000|2022-08-23 12:25:00|1784.8|1781.8|1786.8|1783.8|1786.9|1783.9|1783.8|1780.8|203
1661257800000|2022-08-23 12:30:00|1787.1|1784.1|1788.4|1785.4|1790.1|1787.1|1787.1|1784.1|216
1661258100000|2022-08-23 12:35:00|1788.1|1785.1|1785.8|1782.8|1789.1|1786.1|1785.8|1782.8|114
1661258400000|2022-08-23 12:40:00|1786.8|1783.8|1788.1|1785.1|1788.1|1785.1|1786.8|1783.8|123
1661258700000|2022-08-23 12:45:00|1788.4|1785.4|1789.8|1786.8|1791.1|1788.1|1787.8|1784.8|152
1661259000000|2022-08-23 12:50:00|1789.1|1786.1|1785.8|1782.8|1789.1|1786.1|1784.9|1781.9|228
1661259300000|2022-08-23 12:55:00|1784.4|1781.4|1784.1|1781.1|1785.1|1782.1|1783.8|1780.8|127
1661259600000|2022-08-23 13:00:00|1783.4|1780.4|1783.4|1780.4|1783.9|1780.9|1782.8|1779.8|189
1661259900000|2022-08-23 13:05:00|1783.1|1780.1|1784.4|1781.4|1785.1|1782.1|1782.8|1779.8|126
1661260200000|2022-08-23 13:10:00|1784.1|1781.1|1785.1|1782.1|1785.1|1782.1|1783.8|1780.8|97
1661260500000|2022-08-23 13:15:00|1785.4|1782.4|1786.1|1783.1|1787.1|1784.1|1785.1|1782.1|107
1661260800000|2022-08-23 13:20:00|1786.4|1783.4|1791.5|1788.5|1791.5|1788.5|1786.4|1783.4|824
1661261100000|2022-08-23 13:25:00|1791.1|1788.1|1789.5|1786.5|1791.3|1788.3|1789.5|1786.5|217
1661261400000|2022-08-23 13:30:00|1790.5|1787.5|1793.5|1790.5|1793.8|1790.8|1790.5|1787.5|321
1661261700000|2022-08-23 13:35:00|1794.8|1791.8|1789.5|1786.5|1795.1|1792.1|1789.5|1786.5|320
1661262000000|2022-08-23 13:40:00|1788.3|1785.3|1787.5|1784.5|1790.5|1787.5|1787|1784|483
1661262300000|2022-08-23 13:45:00|1788.5|1785.5|1790.5|1787.5|1792.8|1789.8|1788.5|1785.5|365
1661262600000|2022-08-23 13:50:00|1791.5|1788.5|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|552
1661262900000|2022-08-23 13:55:00|1790.5|1787.5|1790.9|1787.9|1791.9|1788.9|1789.9|1786.9|267
1661263200000|2022-08-23 14:00:00|1789.9|1786.9|1794.9|1791.9|1794.9|1791.9|1789.9|1786.9|1225
1661263500000|2022-08-23 14:05:00|1794.6|1791.6|1797.1|1794.1|1797.2|1794.2|1794.6|1791.6|398
1661263800000|2022-08-23 14:10:00|1797.2|1794.2|1797.2|1794.2|1797.2|1794.2|1796.2|1793.2|320
1661264100000|2022-08-23 14:15:00|1796.9|1793.9|1799.2|1796.2|1799.2|1796.2|1796.2|1793.2|513
1661264400000|2022-08-23 14:20:00|1798.6|1795.6|1800.2|1797.2|1801.2|1798.2|1797.2|1794.2|598
1661264700000|2022-08-23 14:25:00|1800.6|1797.6|1796.7|1793.7|1800.6|1797.6|1796.7|1793.7|718
1661265000000|2022-08-23 14:30:00|1796.9|1793.9|1797.2|1794.2|1797.9|1794.9|1795.9|1792.9|115
1661265300000|2022-08-23 14:35:00|1797.5|1794.5|1797.5|1794.5|1798.2|1795.2|1796.9|1793.9|94
1661265600000|2022-08-23 14:40:00|1798.5|1795.5|1792.5|1789.5|1798.5|1795.5|1792.5|1789.5|385
1661265900000|2022-08-23 14:45:00|1792.9|1789.9|1791.5|1788.5|1792.9|1789.9|1789.5|1786.5|327
1661266200000|2022-08-23 14:50:00|1790.9|1787.9|1789.1|1786.1|1791.5|1788.5|1787.1|1784.1|1352
1661266500000|2022-08-23 14:55:00|1788.8|1785.8|1788.1|1785.1|1789.1|1786.1|1788.1|1785.1|295
1661266800000|2022-08-23 15:00:00|1787.8|1784.8|1791.1|1788.1|1791.1|1788.1|1786.1|1783.1|442
1661267100000|2022-08-23 15:05:00|1792.1|1789.1|1792.1|1789.1|1794.1|1791.1|1791.1|1788.1|297
1661267400000|2022-08-23 15:10:00|1791.8|1788.8|1790.1|1787.1|1791.8|1788.8|1790.1|1787.1|159
1661267700000|2022-08-23 15:15:00|1789.8|1786.8|1789.1|1786.1|1790.1|1787.1|1789.1|1786.1|186
1661268000000|2022-08-23 15:20:00|1790.1|1787.1|1789.1|1786.1|1790.1|1787.1|1789.1|1786.1|164
1661268300000|2022-08-23 15:25:00|1788.4|1785.4|1785.8|1782.8|1788.4|1785.4|1785.4|1782.4|426
1661268600000|2022-08-23 15:30:00|1786.1|1783.1|1789.8|1786.8|1789.8|1786.8|1785.8|1782.8|371
1661268900000|2022-08-23 15:35:00|1789.4|1786.4|1787.8|1784.8|1789.4|1786.4|1787.8|1784.8|210
1661269200000|2022-08-23 15:40:00|1786.4|1783.4|1785.8|1782.8|1786.8|1783.8|1785.8|1782.8|106
1661269500000|2022-08-23 15:45:00|1785.4|1782.4|1786.4|1783.4|1787.8|1784.8|1784.8|1781.8|304
1661269800000|2022-08-23 15:50:00|1786.8|1783.8|1785.8|1782.8|1787.4|1784.4|1785.8|1782.8|153
1661270100000|2022-08-23 15:55:00|1785.4|1782.4|1786.8|1783.8|1786.8|1783.8|1784.8|1781.8|128
1661270400000|2022-08-23 16:00:00|1787.1|1784.1|1786.1|1783.1|1787.8|1784.8|1784.1|1781.1|461
1661270700000|2022-08-23 16:05:00|1785.8|1782.8|1787.1|1784.1|1787.1|1784.1|1785.6|1782.6|139
1661271000000|2022-08-23 16:10:00|1786.8|1783.8|1785.1|1782.1|1787.1|1784.1|1783.1|1780.1|330
1661271300000|2022-08-23 16:15:00|1785.8|1782.8|1785.1|1782.1|1786.8|1783.8|1784.8|1781.8|106
1661271600000|2022-08-23 16:20:00|1784.8|1781.8|1785.1|1782.1|1786.1|1783.1|1784.8|1781.8|188
1661271900000|2022-08-23 16:25:00|1784.8|1781.8|1785.1|1782.1|1788.1|1785.1|1784.5|1781.5|467
1661272200000|2022-08-23 16:30:00|1785.8|1782.8|1786.1|1783.1|1786.3|1783.3|1785.1|1782.1|213
1661272500000|2022-08-23 16:35:00|1786.3|1783.3|1785.1|1782.1|1786.3|1783.3|1785.1|1782.1|162
1661272800000|2022-08-23 16:40:00|1786.1|1783.1|1788.5|1785.5|1788.5|1785.5|1785.8|1782.8|786
1661273100000|2022-08-23 16:45:00|1788.7|1785.7|1791.5|1788.5|1791.5|1788.5|1787.5|1784.5|540
1661273400000|2022-08-23 16:50:00|1791.7|1788.7|1789.9|1786.9|1791.7|1788.7|1786.5|1783.5|2130
1661273700000|2022-08-23 16:55:00|1789.7|1786.7|1791.1|1788.1|1792.9|1789.9|1789.5|1786.5|922
1661326200000|2022-08-24 07:30:00|1790.8|1787.8|1792.8|1789.8|1794.5|1791.5|1790.8|1787.8|200
1661326500000|2022-08-24 07:35:00|1793.2|1790.2|1791.8|1788.8|1793.8|1790.8|1790.8|1787.8|298
1661326800000|2022-08-24 07:40:00|1791.5|1788.5|1793.5|1790.5|1793.5|1790.5|1791.5|1788.5|52
1661327100000|2022-08-24 07:45:00|1793.2|1790.2|1794.5|1791.5|1794.8|1791.8|1791.8|1788.8|92
1661327400000|2022-08-24 07:50:00|1794.2|1791.2|1794.5|1791.5|1794.5|1791.5|1793.8|1790.8|19
1661327700000|2022-08-24 07:55:00|1795.1|1792.1|1796.8|1793.8|1796.8|1793.8|1795.1|1792.1|48
1661328000000|2022-08-24 08:00:00|1796.5|1793.5|1796.5|1793.5|1797|1794|1796.5|1793.5|35
1661328300000|2022-08-24 08:05:00|1796.8|1793.8|1803.2|1800.2|1803.7|1800.7|1796.5|1793.5|252
1661328600000|2022-08-24 08:10:00|1804.5|1801.5|1804.5|1801.5|1804.5|1801.5|1803.5|1800.5|149
1661328900000|2022-08-24 08:15:00|1804.8|1801.8|1804.8|1801.8|1805.8|1802.8|1804.5|1801.5|116
1661329200000|2022-08-24 08:20:00|1804.5|1801.5|1804.8|1801.8|1805.2|1802.2|1804.5|1801.5|298
1661329500000|2022-08-24 08:25:00|1803.8|1800.8|1803.8|1800.8|1805.5|1802.5|1803.8|1800.8|160
1661329800000|2022-08-24 08:30:00|1804.3|1801.3|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|37
1661330100000|2022-08-24 08:35:00|1805.2|1802.2|1805.5|1802.5|1805.8|1802.8|1805.2|1802.2|71
1661330400000|2022-08-24 08:40:00|1805.2|1802.2|1805.8|1802.8|1805.8|1802.8|1804.2|1801.2|74
1661330700000|2022-08-24 08:45:00|1805.5|1802.5|1805.8|1802.8|1806.5|1803.5|1805.2|1802.2|78
1661331000000|2022-08-24 08:50:00|1805.3|1802.3|1805.8|1802.8|1805.8|1802.8|1804.8|1801.8|171
1661331300000|2022-08-24 08:55:00|1805.5|1802.5|1806.5|1803.5|1806.5|1803.5|1805.5|1802.5|35
1661331600000|2022-08-24 09:00:00|1806.1|1803.1|1806.3|1803.3|1806.5|1803.5|1805.8|1802.8|48
1661331900000|2022-08-24 09:05:00|1805.8|1802.8|1805.8|1802.8|1806.3|1803.3|1805.8|1802.8|34
1661332200000|2022-08-24 09:10:00|1806|1803|1805.5|1802.5|1806.2|1803.2|1805.5|1802.5|63
1661332500000|2022-08-24 09:15:00|1805.8|1802.8|1806.2|1803.2|1806.5|1803.5|1805.5|1802.5|73
1661332800000|2022-08-24 09:20:00|1805.8|1802.8|1802.8|1799.8|1805.8|1802.8|1801.2|1798.2|165
1661333100000|2022-08-24 09:25:00|1801.9|1798.9|1802.2|1799.2|1802.5|1799.5|1801.2|1798.2|68
1661333400000|2022-08-24 09:30:00|1802.5|1799.5|1801.5|1798.5|1802.5|1799.5|1800.2|1797.2|62
1661333700000|2022-08-24 09:35:00|1801.2|1798.2|1802.2|1799.2|1802.2|1799.2|1801.2|1798.2|88
1661334000000|2022-08-24 09:40:00|1802.8|1799.8|1802.2|1799.2|1802.8|1799.8|1802.2|1799.2|17
1661334300000|2022-08-24 09:45:00|1802.8|1799.8|1803.2|1800.2|1803.5|1800.5|1802.8|1799.8|74
1661334600000|2022-08-24 09:50:00|1803.9|1800.9|1803.2|1800.2|1804.2|1801.2|1803.2|1800.2|35
1661334900000|2022-08-24 09:55:00|1803.8|1800.8|1803.5|1800.5|1804.2|1801.2|1803.2|1800.2|20
1661335200000|2022-08-24 10:00:00|1803.7|1800.7|1804.2|1801.2|1804.5|1801.5|1803.7|1800.7|21
1661335500000|2022-08-24 10:05:00|1803.2|1800.2|1804|1801|1804|1801|1803.2|1800.2|64
1661335800000|2022-08-24 10:10:00|1803.8|1800.8|1803.8|1800.8|1804|1801|1803.8|1800.8|4
1661336100000|2022-08-24 10:15:00|1803.2|1800.2|1801.3|1798.3|1803.2|1800.2|1801|1798|51
1661336400000|2022-08-24 10:20:00|1800.8|1797.8|1801.5|1798.5|1801.8|1798.8|1800.8|1797.8|204
1661336700000|2022-08-24 10:25:00|1801.1|1798.1|1801|1798|1801.8|1798.8|1800.5|1797.5|43
1661337000000|2022-08-24 10:30:00|1800.8|1797.8|1802.2|1799.2|1802.2|1799.2|1800.5|1797.5|647
1661337300000|2022-08-24 10:35:00|1801.2|1798.2|1802.2|1799.2|1802.2|1799.2|1801.2|1798.2|89
1661337600000|2022-08-24 10:40:00|1801.8|1798.8|1802.2|1799.2|1802.2|1799.2|1801.8|1798.8|43
1661337900000|2022-08-24 10:45:00|1802.6|1799.6|1802.9|1799.9|1803.6|1800.6|1802.2|1799.2|85
1661338200000|2022-08-24 10:50:00|1803.2|1800.2|1803.6|1800.6|1803.9|1800.9|1802.9|1799.9|25
1661338500000|2022-08-24 10:55:00|1804.2|1801.2|1804.2|1801.2|1804.2|1801.2|1803.9|1800.9|98
1661338800000|2022-08-24 11:00:00|1804.9|1801.9|1804.9|1801.9|1805.2|1802.2|1804.6|1801.6|27
1661339100000|2022-08-24 11:05:00|1804.2|1801.2|1804.6|1801.6|1804.6|1801.6|1804.2|1801.2|66
1661339400000|2022-08-24 11:10:00|1804.9|1801.9|1805.2|1802.2|1805.2|1802.2|1804.9|1801.9|24
1661339700000|2022-08-24 11:15:00|1804.9|1801.9|1803.6|1800.6|1805.6|1802.6|1803.6|1800.6|224
1661340000000|2022-08-24 11:20:00|1802.9|1799.9|1802.6|1799.6|1802.9|1799.9|1802.6|1799.6|108
1661340300000|2022-08-24 11:25:00|1802.2|1799.2|1799.6|1796.6|1802.2|1799.2|1798.9|1795.9|161
1661340600000|2022-08-24 11:30:00|1798.6|1795.6|1798.6|1795.6|1799.1|1796.1|1798.6|1795.6|234
1661340900000|2022-08-24 11:35:00|1799.6|1796.6|1798.6|1795.6|1799.6|1796.6|1797.6|1794.6|199
1661341200000|2022-08-24 11:40:00|1797.6|1794.6|1798.6|1795.6|1798.6|1795.6|1797.6|1794.6|49
1661341500000|2022-08-24 11:45:00|1798.7|1795.7|1800.6|1797.6|1800.6|1797.6|1798.6|1795.6|64
1661341800000|2022-08-24 11:50:00|1799.9|1796.9|1801.6|1798.6|1801.6|1798.6|1799.6|1796.6|365
1661342100000|2022-08-24 11:55:00|1801.9|1798.9|1802.6|1799.6|1802.6|1799.6|1801.9|1798.9|191
1661342400000|2022-08-24 12:00:00|1802.9|1799.9|1804.6|1801.6|1804.6|1801.6|1802.6|1799.6|176
1661342700000|2022-08-24 12:05:00|1805.4|1802.4|1805.6|1802.6|1805.6|1802.6|1805.4|1802.4|101
1661343000000|2022-08-24 12:10:00|1804.9|1801.9|1807.2|1804.2|1807.2|1804.2|1804.6|1801.6|1029
1661343300000|2022-08-24 12:15:00|1806.5|1803.5|1809.5|1806.5|1810.5|1807.5|1806.2|1803.2|577
1661343600000|2022-08-24 12:20:00|1809.2|1806.2|1809.5|1806.5|1809.5|1806.5|1807.5|1804.5|282
1661343900000|2022-08-24 12:25:00|1809.2|1806.2|1812.5|1809.5|1813.9|1810.9|1808.5|1805.5|373
1661344200000|2022-08-24 12:30:00|1813.2|1810.2|1813.9|1810.9|1814.3|1811.3|1812.5|1809.5|1572
1661344500000|2022-08-24 12:35:00|1813.6|1810.6|1809.7|1806.7|1813.6|1810.6|1809.5|1806.5|428
1661344800000|2022-08-24 12:40:00|1809.5|1806.5|1808.5|1805.5|1810.5|1807.5|1808.5|1805.5|155
1661345100000|2022-08-24 12:45:00|1808.9|1805.9|1808.5|1805.5|1809.9|1806.9|1808.5|1805.5|186
1661345400000|2022-08-24 12:50:00|1807.9|1804.9|1806.9|1803.9|1807.9|1804.9|1806.9|1803.9|130
1661345700000|2022-08-24 12:55:00|1806.7|1803.7|1804.9|1801.9|1806.9|1803.9|1804.2|1801.2|303
1661346000000|2022-08-24 13:00:00|1805.9|1802.9|1803.9|1800.9|1805.9|1802.9|1803.9|1800.9|182
1661346300000|2022-08-24 13:05:00|1803.5|1800.5|1803.5|1800.5|1804.9|1801.9|1803.2|1800.2|518
1661346600000|2022-08-24 13:10:00|1803.9|1800.9|1801.5|1798.5|1804.2|1801.2|1800.5|1797.5|189
1661346900000|2022-08-24 13:15:00|1801.2|1798.2|1800.5|1797.5|1801.2|1798.2|1798.5|1795.5|589
1661347200000|2022-08-24 13:20:00|1800.2|1797.2|1801.9|1798.9|1801.9|1798.9|1799.5|1796.5|255
1661347500000|2022-08-24 13:25:00|1801.5|1798.5|1801.9|1798.9|1801.9|1798.9|1801.2|1798.2|152
1661347800000|2022-08-24 13:30:00|1802.5|1799.5|1801.9|1798.9|1803.1|1800.1|1800.9|1797.9|1061
1661348100000|2022-08-24 13:35:00|1802.3|1799.3|1803.9|1800.9|1803.9|1800.9|1801.5|1798.5|191
1661348400000|2022-08-24 13:40:00|1802.9|1799.9|1805.9|1802.9|1805.9|1802.9|1802.2|1799.2|387
1661348700000|2022-08-24 13:45:00|1805.6|1802.6|1808.9|1805.9|1808.9|1805.9|1805.1|1802.1|195
1661349000000|2022-08-24 13:50:00|1809.9|1806.9|1807.2|1804.2|1810.1|1807.1|1805.7|1802.7|433
1661349300000|2022-08-24 13:55:00|1806.9|1803.9|1807.9|1804.9|1807.9|1804.9|1806.5|1803.5|491
1661349600000|2022-08-24 14:00:00|1808.5|1805.5|1818.1|1815.1|1818.3|1815.3|1808.5|1805.5|2307
1661349900000|2022-08-24 14:05:00|1817.9|1814.9|1815.9|1812.9|1819.3|1816.3|1815.3|1812.3|512
1661350200000|2022-08-24 14:10:00|1815.5|1812.5|1810.5|1807.5|1815.5|1812.5|1810.2|1807.2|472
1661350500000|2022-08-24 14:15:00|1810.2|1807.2|1814.9|1811.9|1814.9|1811.9|1809.5|1806.5|403
1661350800000|2022-08-24 14:20:00|1815.2|1812.2|1818.2|1815.2|1819.5|1816.5|1814.5|1811.5|331
1661351100000|2022-08-24 14:25:00|1817.9|1814.9|1816.9|1813.9|1818.2|1815.2|1815.5|1812.5|180
1661351400000|2022-08-24 14:30:00|1817.9|1814.9|1810.9|1807.9|1817.9|1814.9|1810.2|1807.2|571
1661351700000|2022-08-24 14:35:00|1811.2|1808.2|1807.9|1804.9|1811.9|1808.9|1806.9|1803.9|580
1661352000000|2022-08-24 14:40:00|1808.1|1805.1|1802.9|1799.9|1808.9|1805.9|1802.2|1799.2|824
1661352300000|2022-08-24 14:45:00|1802.7|1799.7|1805.9|1802.9|1806.9|1803.9|1802.5|1799.5|544
1661352600000|2022-08-24 14:50:00|1806.9|1803.9|1806.5|1803.5|1808.5|1805.5|1805.9|1802.9|233
1661352900000|2022-08-24 14:55:00|1806.7|1803.7|1806.9|1803.9|1807.9|1804.9|1806.5|1803.5|603
1661353200000|2022-08-24 15:00:00|1807.5|1804.5|1808.9|1805.9|1808.9|1805.9|1806.7|1803.7|180
1661353500000|2022-08-24 15:05:00|1807.9|1804.9|1807.2|1804.2|1807.9|1804.9|1806.9|1803.9|135
1661353800000|2022-08-24 15:10:00|1807.5|1804.5|1802.9|1799.9|1807.5|1804.5|1802.5|1799.5|176
1661354100000|2022-08-24 15:15:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1801.5|1798.5|453
1661354400000|2022-08-24 15:20:00|1803.3|1800.3|1799.2|1796.2|1805.3|1802.3|1798.9|1795.9|701
1661354700000|2022-08-24 15:25:00|1799.4|1796.4|1803.3|1800.3|1803.3|1800.3|1798.9|1795.9|968
1661355000000|2022-08-24 15:30:00|1803.4|1800.4|1804.3|1801.3|1805.3|1802.3|1802.3|1799.3|215
1661355300000|2022-08-24 15:35:00|1803.6|1800.6|1805.3|1802.3|1805.9|1802.9|1803.3|1800.3|318
1661355600000|2022-08-24 15:40:00|1804.9|1801.9|1800.9|1797.9|1805.3|1802.3|1799.5|1796.5|560
1661355900000|2022-08-24 15:45:00|1799.9|1796.9|1798.9|1795.9|1800.9|1797.9|1798.9|1795.9|891
1661356200000|2022-08-24 15:50:00|1798.3|1795.3|1798.3|1795.3|1799.3|1796.3|1796.3|1793.3|616
1661356500000|2022-08-24 15:55:00|1798.1|1795.1|1798.9|1795.9|1799.6|1796.6|1797.3|1794.3|704
1661356800000|2022-08-24 16:00:00|1797.9|1794.9|1797.9|1794.9|1797.9|1794.9|1796.9|1793.9|307
1661357100000|2022-08-24 16:05:00|1798.3|1795.3|1800.9|1797.9|1800.9|1797.9|1798.3|1795.3|232
1661357400000|2022-08-24 16:10:00|1800.5|1797.5|1801.9|1798.9|1801.9|1798.9|1798.9|1795.9|722
1661357700000|2022-08-24 16:15:00|1801.7|1798.7|1802.2|1799.2|1802.5|1799.5|1801.5|1798.5|104
1661358000000|2022-08-24 16:20:00|1802.5|1799.5|1803.5|1800.5|1804.2|1801.2|1802.5|1799.5|225
1661358300000|2022-08-24 16:25:00|1803.9|1800.9|1804.9|1801.9|1805.5|1802.5|1803.5|1800.5|407
1661358600000|2022-08-24 16:30:00|1805.2|1802.2|1806.7|1803.7|1806.9|1803.9|1804.5|1801.5|197
1661358900000|2022-08-24 16:35:00|1806.2|1803.2|1805.5|1802.5|1806.9|1803.9|1805.5|1802.5|131
1661359200000|2022-08-24 16:40:00|1804.5|1801.5|1803.5|1800.5|1805.5|1802.5|1803.5|1800.5|235
1661359500000|2022-08-24 16:45:00|1803.9|1800.9|1801.5|1798.5|1804.5|1801.5|1800.5|1797.5|120
1661359800000|2022-08-24 16:50:00|1800.5|1797.5|1800.1|1797.1|1801.9|1798.9|1799.5|1796.5|2096
1661360100000|2022-08-24 16:55:00|1800.4|1797.4|1799.4|1796.4|1800.6|1797.6|1798.8|1795.8|692
1661412600000|2022-08-25 07:30:00|1808.2|1805.2|1810.1|1807.1|1814.6|1811.6|1807.2|1804.2|2220
1661412900000|2022-08-25 07:35:00|1809.9|1806.9|1809.6|1806.6|1811.6|1808.6|1809.6|1806.6|679
1661413200000|2022-08-25 07:40:00|1809.9|1806.9|1808.9|1805.9|1810.2|1807.2|1808.9|1805.9|66
1661413500000|2022-08-25 07:45:00|1809.6|1806.6|1808.9|1805.9|1810.6|1807.6|1808.6|1805.6|45
1661413800000|2022-08-25 07:50:00|1809.1|1806.1|1807.9|1804.9|1809.9|1806.9|1807.2|1804.2|56
1661414100000|2022-08-25 07:55:00|1807.4|1804.4|1809.9|1806.9|1810.2|1807.2|1807.4|1804.4|253
1661414400000|2022-08-25 08:00:00|1810.2|1807.2|1809.9|1806.9|1810.9|1807.9|1809.9|1806.9|14
1661414700000|2022-08-25 08:05:00|1810.2|1807.2|1810.9|1807.9|1810.9|1807.9|1809.9|1806.9|40
1661415000000|2022-08-25 08:10:00|1810.6|1807.6|1811.6|1808.6|1811.9|1808.9|1810.6|1807.6|28
1661415300000|2022-08-25 08:15:00|1811.9|1808.9|1812.9|1809.9|1813.9|1810.9|1811.5|1808.5|28
1661415600000|2022-08-25 08:20:00|1812.5|1809.5|1811.9|1808.9|1812.9|1809.9|1811.5|1808.5|34
1661415900000|2022-08-25 08:25:00|1811.5|1808.5|1806.9|1803.9|1811.5|1808.5|1806.5|1803.5|125
1661416200000|2022-08-25 08:30:00|1806.5|1803.5|1810.4|1807.4|1810.7|1807.7|1806.2|1803.2|52
1661416500000|2022-08-25 08:35:00|1810.2|1807.2|1810.2|1807.2|1810.4|1807.4|1809.5|1806.5|32
1661416800000|2022-08-25 08:40:00|1810.7|1807.7|1811.2|1808.2|1811.2|1808.2|1810.2|1807.2|24
1661417100000|2022-08-25 08:45:00|1810.2|1807.2|1810.2|1807.2|1810.5|1807.5|1808.8|1805.8|701
1661417400000|2022-08-25 08:50:00|1810.8|1807.8|1810.2|1807.2|1810.8|1807.8|1809.5|1806.5|45
1661417700000|2022-08-25 08:55:00|1810.5|1807.5|1811.2|1808.2|1812.2|1809.2|1810.5|1807.5|151
1661418000000|2022-08-25 09:00:00|1811.5|1808.5|1811.2|1808.2|1812.2|1809.2|1811.2|1808.2|102
1661418300000|2022-08-25 09:05:00|1810.8|1807.8|1808.2|1805.2|1810.8|1807.8|1807.2|1804.2|55
1661418600000|2022-08-25 09:10:00|1809.2|1806.2|1809.2|1806.2|1809.2|1806.2|1808.2|1805.2|23
1661418900000|2022-08-25 09:15:00|1808.2|1805.2|1808.2|1805.2|1808.7|1805.7|1808.2|1805.2|21
1661419200000|2022-08-25 09:20:00|1807.8|1804.8|1807.2|1804.2|1807.8|1804.8|1806.5|1803.5|42
1661419500000|2022-08-25 09:25:00|1806.8|1803.8|1807.7|1804.7|1808.2|1805.2|1806.2|1803.2|29
1661419800000|2022-08-25 09:30:00|1807.5|1804.5|1806.2|1803.2|1807.7|1804.7|1805.2|1802.2|68
1661420100000|2022-08-25 09:35:00|1806.5|1803.5|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|176
1661420400000|2022-08-25 09:40:00|1805.2|1802.2|1805.2|1802.2|1807.5|1804.5|1805.2|1802.2|158
1661420700000|2022-08-25 09:45:00|1804.8|1801.8|1802.8|1799.8|1804.8|1801.8|1802.2|1799.2|51
1661421000000|2022-08-25 09:50:00|1803.5|1800.5|1804.2|1801.2|1804.8|1801.8|1803.5|1800.5|17
1661421300000|2022-08-25 09:55:00|1804.5|1801.5|1804.2|1801.2|1804.5|1801.5|1803|1800|17
1661421600000|2022-08-25 10:00:00|1804.5|1801.5|1803.5|1800.5|1804.8|1801.8|1803.5|1800.5|23
1661421900000|2022-08-25 10:05:00|1803.2|1800.2|1803|1800|1803.5|1800.5|1802.8|1799.8|24
1661422200000|2022-08-25 10:10:00|1802.8|1799.8|1803.2|1800.2|1803.2|1800.2|1802.8|1799.8|2
1661422500000|2022-08-25 10:15:00|1803.5|1800.5|1803.2|1800.2|1803.8|1800.8|1802.8|1799.8|15
1661422800000|2022-08-25 10:20:00|1803|1800|1802.8|1799.8|1803|1800|1802.8|1799.8|3
1661423100000|2022-08-25 10:25:00|1803|1800|1803.2|1800.2|1803.2|1800.2|1801.5|1798.5|337
1661423400000|2022-08-25 10:30:00|1803.4|1800.4|1803.2|1800.2|1803.5|1800.5|1803.2|1800.2|16
1661423700000|2022-08-25 10:35:00|||||||||12
1661424000000|2022-08-25 10:40:00|1802.5|1799.5|1801.2|1798.2|1802.5|1799.5|1801.2|1798.2|16
1661424300000|2022-08-25 10:45:00|1802.2|1799.2|1801.2|1798.2|1802.2|1799.2|1800.2|1797.2|49
1661424600000|2022-08-25 10:50:00|1800.9|1797.9|1801.2|1798.2|1801.2|1798.2|1800.9|1797.9|18
1661424900000|2022-08-25 10:55:00|1802|1799|1801.2|1798.2|1802|1799|1800.5|1797.5|54
1661425200000|2022-08-25 11:00:00|1801|1798|1800|1797|1801|1798|1799.5|1796.5|158
1661425500000|2022-08-25 11:05:00|1799.8|1796.8|1801.2|1798.2|1801.4|1798.4|1799.5|1796.5|115
1661425800000|2022-08-25 11:10:00|1800.5|1797.5|1800.2|1797.2|1800.5|1797.5|1800.2|1797.2|32
1661426100000|2022-08-25 11:15:00|1800.4|1797.4|1800.9|1797.9|1801.2|1798.2|1800.2|1797.2|24
1661426400000|2022-08-25 11:20:00|1800.7|1797.7|1801.2|1798.2|1801.2|1798.2|1800.2|1797.2|15
1661426700000|2022-08-25 11:25:00|1801.4|1798.4|1801.4|1798.4|1801.9|1798.9|1801.2|1798.2|51
1661427000000|2022-08-25 11:30:00|1801.2|1798.2|1802.2|1799.2|1802.5|1799.5|1801.2|1798.2|44
1661427300000|2022-08-25 11:35:00|1801.2|1798.2|1801.5|1798.5|1801.5|1798.5|1801.2|1798.2|17
1661427600000|2022-08-25 11:40:00|1801.9|1798.9|1802.9|1799.9|1802.9|1799.9|1801.2|1798.2|28
1661427900000|2022-08-25 11:45:00|1803.2|1800.2|1803.9|1800.9|1804.2|1801.2|1802.2|1799.2|33
1661428200000|2022-08-25 11:50:00|1803.2|1800.2|1800.8|1797.8|1803.2|1800.2|1799.2|1796.2|534
1661428500000|2022-08-25 11:55:00|1800.2|1797.2|1800.2|1797.2|1800.8|1797.8|1800|1797|37
1661428800000|2022-08-25 12:00:00|1800.5|1797.5|1800.5|1797.5|1801.2|1798.2|1800.2|1797.2|69
1661429100000|2022-08-25 12:05:00|1801.2|1798.2|1801.2|1798.2|1801.5|1798.5|1801.2|1798.2|30
1661429400000|2022-08-25 12:10:00|1800.5|1797.5|1794.2|1791.2|1800.5|1797.5|1792.5|1789.5|808
1661429700000|2022-08-25 12:15:00|1794.8|1791.8|1796.5|1793.5|1798.5|1795.5|1794.8|1791.8|416
1661430000000|2022-08-25 12:20:00|1796.9|1793.9|1796.2|1793.2|1796.9|1793.9|1795.5|1792.5|77
1661430300000|2022-08-25 12:25:00|1796.4|1793.4|1799.2|1796.2|1799.2|1796.2|1796.2|1793.2|148
1661430600000|2022-08-25 12:30:00|1798.9|1795.9|1797.5|1794.5|1799.2|1796.2|1796.2|1793.2|131
1661430900000|2022-08-25 12:35:00|1798.5|1795.5|1797.9|1794.9|1798.5|1795.5|1797.5|1794.5|72
1661431200000|2022-08-25 12:40:00|1798|1795|1798.2|1795.2|1798.5|1795.5|1797.2|1794.2|74
1661431500000|2022-08-25 12:45:00|1797.5|1794.5|1796.9|1793.9|1798.5|1795.5|1796.9|1793.9|74
1661431800000|2022-08-25 12:50:00|1797.2|1794.2|1796.2|1793.2|1797.2|1794.2|1796.2|1793.2|72
1661432100000|2022-08-25 12:55:00|1796.4|1793.4|1795.9|1792.9|1796.5|1793.5|1794.2|1791.2|276
1661432400000|2022-08-25 13:00:00|1795.5|1792.5|1792.2|1789.2|1796.2|1793.2|1791.2|1788.2|329
1661432700000|2022-08-25 13:05:00|1792.8|1789.8|1789.2|1786.2|1792.8|1789.8|1789.2|1786.2|215
1661433000000|2022-08-25 13:10:00|1789.5|1786.5|1789.2|1786.2|1790.2|1787.2|1789.2|1786.2|119
1661433300000|2022-08-25 13:15:00|1789.5|1786.5|1788.2|1785.2|1790.2|1787.2|1788.2|1785.2|195
1661433600000|2022-08-25 13:20:00|1788.5|1785.5|1782.6|1779.6|1790.2|1787.2|1781.6|1778.6|494
1661433900000|2022-08-25 13:25:00|1782.8|1779.8|1784.8|1781.8|1786.2|1783.2|1782.8|1779.8|516
1661434200000|2022-08-25 13:30:00|1784.2|1781.2|1783.8|1780.8|1786.2|1783.2|1783|1780|472
1661434500000|2022-08-25 13:35:00|1784.8|1781.8|1782.8|1779.8|1784.8|1781.8|1781.3|1778.3|652
1661434800000|2022-08-25 13:40:00|1783.8|1780.8|1783.5|1780.5|1785|1782|1782.8|1779.8|667
1661435100000|2022-08-25 13:45:00|1783.1|1780.1|1780.5|1777.5|1784.1|1781.1|1780.5|1777.5|577
1661435400000|2022-08-25 13:50:00|1780.1|1777.1|1780.8|1777.8|1781.5|1778.5|1777.8|1774.8|629
1661435700000|2022-08-25 13:55:00|1780.5|1777.5|1779.3|1776.3|1780.8|1777.8|1777.5|1774.5|914
1661436000000|2022-08-25 14:00:00|1779.5|1776.5|1777.8|1774.8|1780.3|1777.3|1775.8|1772.8|576
1661436300000|2022-08-25 14:05:00|1777.5|1774.5|1777.3|1774.3|1777.8|1774.8|1775.1|1772.1|450
1661436600000|2022-08-25 14:10:00|1777.5|1774.5|1777.5|1774.5|1778.1|1775.1|1775.1|1772.1|1014
1661436900000|2022-08-25 14:15:00|1778.1|1775.1|1779.1|1776.1|1780.5|1777.5|1777.5|1774.5|355
1661437200000|2022-08-25 14:20:00|1778.8|1775.8|1777.1|1774.1|1779.5|1776.5|1777.1|1774.1|389
1661437500000|2022-08-25 14:25:00|1776.1|1773.1|1773.1|1770.1|1776.1|1773.1|1769.8|1766.8|759
1661437800000|2022-08-25 14:30:00|1772.8|1769.8|1774.1|1771.1|1774.5|1771.5|1772.8|1769.8|1877
1661438100000|2022-08-25 14:35:00|1773.8|1770.8|1772.1|1769.1|1774.1|1771.1|1772.1|1769.1|1687
1661438400000|2022-08-25 14:40:00|1771.8|1768.8|1771.1|1768.1|1772.1|1769.1|1771.1|1768.1|1050
1661438700000|2022-08-25 14:45:00|1770.8|1767.8|1772.6|1769.6|1773.5|1770.5|1770.1|1767.1|573
1661439000000|2022-08-25 14:50:00|1772.8|1769.8|1775.8|1772.8|1777.8|1774.8|1772.5|1769.5|1949
1661439300000|2022-08-25 14:55:00|1775.3|1772.3|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|487
1661439600000|2022-08-25 15:00:00|1774.6|1771.6|1774.2|1771.2|1775.2|1772.2|1772.5|1769.5|896
1661439900000|2022-08-25 15:05:00|1774.5|1771.5|1772.8|1769.8|1775.2|1772.2|1772.2|1769.2|930
1661440200000|2022-08-25 15:10:00|1773.2|1770.2|1774.2|1771.2|1774.5|1771.5|1771.3|1768.3|704
1661440500000|2022-08-25 15:15:00|1773.8|1770.8|1773.2|1770.2|1774.2|1771.2|1773.2|1770.2|266
1661440800000|2022-08-25 15:20:00|1773.5|1770.5|1771.2|1768.2|1774.5|1771.5|1771.2|1768.2|330
1661441100000|2022-08-25 15:25:00|1770.2|1767.2|1769.8|1766.8|1770.2|1767.2|1769.8|1766.8|920
1661441400000|2022-08-25 15:30:00|1769.2|1766.2|1769.2|1766.2|1769.8|1766.8|1768.5|1765.5|1193
1661441700000|2022-08-25 15:35:00|1769.5|1766.5|1774.2|1771.2|1774.2|1771.2|1769.2|1766.2|1394
1661442000000|2022-08-25 15:40:00|1774.3|1771.3|1770.2|1767.2|1774.5|1771.5|1769.2|1766.2|595
1661442300000|2022-08-25 15:45:00|1769.8|1766.8|1769.2|1766.2|1770.2|1767.2|1769.2|1766.2|461
1661442600000|2022-08-25 15:50:00|1769.5|1766.5|1769.2|1766.2|1770.2|1767.2|1769|1766|668
1661442900000|2022-08-25 15:55:00|1769.5|1766.5|1769.5|1766.5|1770.2|1767.2|1769.5|1766.5|265
1661443200000|2022-08-25 16:00:00|1769.2|1766.2|1769.8|1766.8|1770.2|1767.2|1769.2|1766.2|365
1661443500000|2022-08-25 16:05:00|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|1770.2|1767.2|403
1661443800000|2022-08-25 16:10:00|1770.5|1767.5|1773.5|1770.5|1774.5|1771.5|1770.5|1767.5|2775
1661444100000|2022-08-25 16:15:00|1773.2|1770.2|1773.5|1770.5|1773.5|1770.5|1772.5|1769.5|476
1661444400000|2022-08-25 16:20:00|1773.2|1770.2|1774.2|1771.2|1775.9|1772.9|1773.2|1770.2|760
1661444700000|2022-08-25 16:25:00|1774.5|1771.5|1775.7|1772.7|1775.9|1772.9|1774.2|1771.2|255
1661445000000|2022-08-25 16:30:00|1775.5|1772.5|1775.9|1772.9|1775.9|1772.9|1773.9|1770.9|241
1661445300000|2022-08-25 16:35:00|1776.5|1773.5|1780.2|1777.2|1780.9|1777.9|1776.5|1773.5|1057
1661445600000|2022-08-25 16:40:00|1780.6|1777.6|1784.6|1781.6|1786.2|1783.2|1780.6|1777.6|849
1661445900000|2022-08-25 16:45:00|1784.2|1781.2|1781.9|1778.9|1784.2|1781.2|1780.2|1777.2|859
1661446200000|2022-08-25 16:50:00|1782.2|1779.2|1785.2|1782.2|1785.6|1782.6|1781.2|1778.2|2293
1661446500000|2022-08-25 16:55:00|1785.5|1782.5|1781.6|1778.6|1788.6|1785.6|1781.6|1778.6|2465
1661499000000|2022-08-26 07:30:00|1786.8|1783.8|1779.8|1776.8|1787.6|1784.6|1779.8|1776.8|368
1661499300000|2022-08-26 07:35:00|1779.5|1776.5|1781.5|1778.5|1783|1780|1779.5|1776.5|584
1661499600000|2022-08-26 07:40:00|1781.1|1778.1|1780.1|1777.1|1781.1|1778.1|1778.5|1775.5|56
1661499900000|2022-08-26 07:45:00|1781.5|1778.5|1782.1|1779.1|1783.6|1780.6|1781.1|1778.1|164
1661500200000|2022-08-26 07:50:00|1782.5|1779.5|1784.1|1781.1|1784.1|1781.1|1782.5|1779.5|24
1661500500000|2022-08-26 07:55:00|1784.6|1781.6|1784.5|1781.5|1785.8|1782.8|1783.5|1780.5|62
1661500800000|2022-08-26 08:00:00|1784.6|1781.6|1782.8|1779.8|1785|1782|1781.6|1778.6|24
1661501100000|2022-08-26 08:05:00|1783.1|1780.1|1784.5|1781.5|1784.5|1781.5|1783.1|1780.1|255
1661501400000|2022-08-26 08:10:00|1787.5|1784.5|1783.5|1780.5|1787.8|1784.8|1782.1|1779.1|215
1661501700000|2022-08-26 08:15:00|1783.6|1780.6|1783.5|1780.5|1784.5|1781.5|1782.8|1779.8|158
1661502000000|2022-08-26 08:20:00|1782.5|1779.5|1783.5|1780.5|1783.5|1780.5|1781.5|1778.5|97
1661502300000|2022-08-26 08:25:00|1783.6|1780.6|1783|1780|1784.5|1781.5|1782.5|1779.5|29
1661502600000|2022-08-26 08:30:00|1783.1|1780.1|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|36
1661502900000|2022-08-26 08:35:00|1784.5|1781.5|1783.1|1780.1|1784.5|1781.5|1782.5|1779.5|25
1661503200000|2022-08-26 08:40:00|1782.6|1779.6|1783.5|1780.5|1783.5|1780.5|1782.5|1779.5|14
1661503500000|2022-08-26 08:45:00|1784|1781|1784.1|1781.1|1784.1|1781.1|1784|1781|21
1661503800000|2022-08-26 08:50:00|1784.5|1781.5|1785.6|1782.6|1786|1783|1783.5|1780.5|91
1661504100000|2022-08-26 08:55:00|1786|1783|1788.6|1785.6|1788.6|1785.6|1785.5|1782.5|40
1661504400000|2022-08-26 09:00:00|1788.5|1785.5|1784.5|1781.5|1788.5|1785.5|1783.5|1780.5|48
1661504700000|2022-08-26 09:05:00|1783.6|1780.6|1783.5|1780.5|1783.6|1780.6|1783.1|1780.1|9
1661505000000|2022-08-26 09:10:00|1782.5|1779.5|1782.5|1779.5|1782.5|1779.5|1781.5|1778.5|22
1661505300000|2022-08-26 09:15:00|||||||||1
1661505600000|2022-08-26 09:20:00|1782|1779|1783.5|1780.5|1783.5|1780.5|1782|1779|20
1661505900000|2022-08-26 09:25:00|1783.1|1780.1|1782.5|1779.5|1783.1|1780.1|1782.5|1779.5|7
1661506200000|2022-08-26 09:30:00|1782.1|1779.1|1781.5|1778.5|1782.1|1779.1|1781.5|1778.5|3
1661506500000|2022-08-26 09:35:00|||||||||29
1661506800000|2022-08-26 09:40:00|1782.5|1779.5|1784.6|1781.6|1785.5|1782.5|1782.5|1779.5|87
1661507100000|2022-08-26 09:45:00|1784.5|1781.5|1784.5|1781.5|1784.6|1781.6|1784.5|1781.5|5
1661507400000|2022-08-26 09:50:00|1785.1|1782.1|1784.5|1781.5|1785.1|1782.1|1783.5|1780.5|7
1661507700000|2022-08-26 09:55:00|1784.6|1781.6|1785.5|1782.5|1785.6|1782.6|1784.5|1781.5|15
1661508000000|2022-08-26 10:00:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|5
1661508300000|2022-08-26 10:05:00|1784|1781|1784.5|1781.5|1784.5|1781.5|1783.5|1780.5|20
1661508600000|2022-08-26 10:10:00|1785.5|1782.5|1784.6|1781.6|1785.5|1782.5|1784.5|1781.5|19
1661508900000|2022-08-26 10:15:00|1784.5|1781.5|1784.5|1781.5|1784.6|1781.6|1784.5|1781.5|2
1661509200000|2022-08-26 10:20:00|1783.5|1780.5|1784.5|1781.5|1785.1|1782.1|1783.5|1780.5|22
1661509500000|2022-08-26 10:25:00|||||||||2
1661509800000|2022-08-26 10:30:00|1785.5|1782.5|1784.5|1781.5|1785.5|1782.5|1783.5|1780.5|23
1661510100000|2022-08-26 10:35:00|1784.3|1781.3|1783.5|1780.5|1784.5|1781.5|1783.5|1780.5|11
1661510400000|2022-08-26 10:40:00|1782.8|1779.8|1783.5|1780.5|1784.5|1781.5|1782.5|1779.5|97
1661510700000|2022-08-26 10:45:00|1783.1|1780.1|1783.1|1780.1|1783.8|1780.8|1781.8|1778.8|231
1661511000000|2022-08-26 10:50:00|1783.5|1780.5|1783.1|1780.1|1783.5|1780.5|1782.8|1779.8|16
1661511300000|2022-08-26 10:55:00|1783.5|1780.5|1784.8|1781.8|1784.8|1781.8|1783.5|1780.5|30
1661511600000|2022-08-26 11:00:00|1784.5|1781.5|1785.1|1782.1|1785.1|1782.1|1784.1|1781.1|48
1661511900000|2022-08-26 11:05:00|1784.8|1781.8|1785.1|1782.1|1785.8|1782.8|1784.8|1781.8|44
1661512200000|2022-08-26 11:10:00|1785.5|1782.5|1787.8|1784.8|1788.8|1785.8|1785.5|1782.5|660
1661512500000|2022-08-26 11:15:00|1788.5|1785.5|1794.8|1791.8|1795|1792|1788.5|1785.5|251
1661512800000|2022-08-26 11:20:00|1795.8|1792.8|1799|1796|1800.1|1797.1|1795.8|1792.8|1146
1661513100000|2022-08-26 11:25:00|1798.8|1795.8|1795.5|1792.5|1799.1|1796.1|1794.5|1791.5|373
1661513400000|2022-08-26 11:30:00|1795.1|1792.1|1795.1|1792.1|1795.8|1792.8|1793.8|1790.8|171
1661513700000|2022-08-26 11:35:00|1795.8|1792.8|1797.1|1794.1|1798.1|1795.1|1795.1|1792.1|67
1661514000000|2022-08-26 11:40:00|1796.8|1793.8|1797.6|1794.6|1799|1796|1796.1|1793.1|146
1661514300000|2022-08-26 11:45:00|1797.5|1794.5|1794.8|1791.8|1798.1|1795.1|1793.8|1790.8|228
1661514600000|2022-08-26 11:50:00|1794.5|1791.5|1796.1|1793.1|1796.8|1793.8|1794.5|1791.5|63
1661514900000|2022-08-26 11:55:00|1796.5|1793.5|1797.8|1794.8|1797.8|1794.8|1795.5|1792.5|148
1661515200000|2022-08-26 12:00:00|1798.1|1795.1|1799.8|1796.8|1800.1|1797.1|1797.8|1794.8|221
1661515500000|2022-08-26 12:05:00|1800.1|1797.1|1801.1|1798.1|1803.8|1800.8|1800.1|1797.1|1200
1661515800000|2022-08-26 12:10:00|1800.8|1797.8|1805.5|1802.5|1806.1|1803.1|1799.8|1796.8|715
1661516100000|2022-08-26 12:15:00|1805.1|1802.1|1806.1|1803.1|1806.1|1803.1|1803.8|1800.8|771
1661516400000|2022-08-26 12:20:00|1808.1|1805.1|1809.5|1806.5|1810.8|1807.8|1806.8|1803.8|1067
1661516700000|2022-08-26 12:25:00|1810.1|1807.1|1807.3|1804.3|1810.1|1807.1|1807.3|1804.3|351
1661517000000|2022-08-26 12:30:00|1807.5|1804.5|1810.5|1807.5|1813.5|1810.5|1807.1|1804.1|1042
1661517300000|2022-08-26 12:35:00|1810.3|1807.3|1811.8|1808.8|1812.8|1809.8|1810.1|1807.1|438
1661517600000|2022-08-26 12:40:00|1812.1|1809.1|1814.5|1811.5|1817.5|1814.5|1811.1|1808.1|1007
1661517900000|2022-08-26 12:45:00|1814.6|1811.6|1813.8|1810.8|1815.5|1812.5|1813.5|1810.5|541
1661518200000|2022-08-26 12:50:00|1814.1|1811.1|1814.5|1811.5|1816.1|1813.1|1813.8|1810.8|334
1661518500000|2022-08-26 12:55:00|1813.8|1810.8|1811.8|1808.8|1813.8|1810.8|1810.6|1807.6|292
1661518800000|2022-08-26 13:00:00|1812.8|1809.8|1812.2|1809.2|1813.2|1810.2|1812.1|1809.1|347
1661519100000|2022-08-26 13:05:00|1812.5|1809.5|1813.8|1810.8|1816.2|1813.2|1812.5|1809.5|608
1661519400000|2022-08-26 13:10:00|1813.2|1810.2|1815.1|1812.1|1815.5|1812.5|1812.8|1809.8|392
1661519700000|2022-08-26 13:15:00|1815.5|1812.5|1823.5|1820.5|1823.5|1820.5|1814.1|1811.1|2483
1661520000000|2022-08-26 13:20:00|1823|1820|1820.1|1817.1|1823.5|1820.5|1817.8|1814.8|719
1661520300000|2022-08-26 13:25:00|1821.1|1818.1|1820.8|1817.8|1821.1|1818.1|1818.8|1815.8|270
1661520600000|2022-08-26 13:30:00|1821|1818|1820.5|1817.5|1821.5|1818.5|1819.5|1816.5|779
1661520900000|2022-08-26 13:35:00|1819.5|1816.5|1820.8|1817.8|1820.8|1817.8|1817.5|1814.5|1008
1661521200000|2022-08-26 13:40:00|1821.2|1818.2|1818.5|1815.5|1821.2|1818.2|1816.8|1813.8|1118
1661521500000|2022-08-26 13:45:00|1818.8|1815.8|1822.5|1819.5|1822.5|1819.5|1818.5|1815.5|778
1661521800000|2022-08-26 13:50:00|1822.1|1819.1|1821.5|1818.5|1822.3|1819.3|1819.5|1816.5|332
1661522100000|2022-08-26 13:55:00|1821.8|1818.8|1820.5|1817.5|1822.5|1819.5|1819.1|1816.1|801
1661522400000|2022-08-26 14:00:00|1820.8|1817.8|1814.6|1811.6|1822.1|1819.1|1814.1|1811.1|892
1661522700000|2022-08-26 14:05:00|1814.5|1811.5|1822.1|1819.1|1822.1|1819.1|1814.5|1811.5|655
1661523000000|2022-08-26 14:10:00|1822.8|1819.8|1825.8|1822.8|1825.8|1822.8|1821.5|1818.5|1114
1661523300000|2022-08-26 14:15:00|1826.5|1823.5|1824.8|1821.8|1826.8|1823.8|1824.8|1821.8|784
1661523600000|2022-08-26 14:20:00|1825.8|1822.8|1824.5|1821.5|1826.8|1823.8|1824.5|1821.5|1598
1661523900000|2022-08-26 14:25:00|1825.5|1822.5|1824.8|1821.8|1825.5|1822.5|1823.5|1820.5|863
1661524200000|2022-08-26 14:30:00|1825.8|1822.8|1825.8|1822.8|1825.8|1822.8|1824.8|1821.8|227
1661524500000|2022-08-26 14:35:00|1826.8|1823.8|1825.8|1822.8|1826.8|1823.8|1825.5|1822.5|793
1661524800000|2022-08-26 14:40:00|1826.2|1823.2|1826.8|1823.8|1826.8|1823.8|1826.2|1823.2|232
1661525100000|2022-08-26 14:45:00|1827.8|1824.8|1825.8|1822.8|1833.2|1830.2|1824.8|1821.8|1979
1661525400000|2022-08-26 14:50:00|1825.2|1822.2|1829.3|1826.3|1830.2|1827.2|1824.8|1821.8|1008
1661525700000|2022-08-26 14:55:00|1829.2|1826.2|1832.3|1829.3|1832.5|1829.5|1829.2|1826.2|675
1661526000000|2022-08-26 15:00:00|1832.2|1829.2|1833.5|1830.5|1833.5|1830.5|1831.5|1828.5|858
1661526300000|2022-08-26 15:05:00|1832.8|1829.8|1832.5|1829.5|1833.8|1830.8|1830.5|1827.5|697
1661526600000|2022-08-26 15:10:00|1831.8|1828.8|1828.2|1825.2|1831.8|1828.8|1828.2|1825.2|1155
1661526900000|2022-08-26 15:15:00|1827.8|1824.8|1825.8|1822.8|1828.8|1825.8|1824.8|1821.8|1221
1661527200000|2022-08-26 15:20:00|1826.1|1823.1|1830.8|1827.8|1830.8|1827.8|1825.8|1822.8|371
1661527500000|2022-08-26 15:25:00|1829.5|1826.5|1829.8|1826.8|1831.2|1828.2|1828.8|1825.8|486
1661527800000|2022-08-26 15:30:00|1830.2|1827.2|1830.8|1827.8|1831.2|1828.2|1829.8|1826.8|444
1661528100000|2022-08-26 15:35:00|1831.1|1828.1|1831.5|1828.5|1831.8|1828.8|1830.8|1827.8|320
1661528400000|2022-08-26 15:40:00|1830.8|1827.8|1830.8|1827.8|1831.8|1828.8|1830.8|1827.8|79
1661528700000|2022-08-26 15:45:00|1830.5|1827.5|1831.8|1828.8|1832.5|1829.5|1829.8|1826.8|590
1661529000000|2022-08-26 15:50:00|1832|1829|1831.5|1828.5|1832.1|1829.1|1830.8|1827.8|329
1661529300000|2022-08-26 15:55:00|1830.8|1827.8|1832.8|1829.8|1832.8|1829.8|1830.8|1827.8|198
1661529600000|2022-08-26 16:00:00|1832.5|1829.5|1832.8|1829.8|1833.8|1830.8|1831.8|1828.8|295
1661529900000|2022-08-26 16:05:00|1831.8|1828.8|1828.5|1825.5|1832.8|1829.8|1828.5|1825.5|327
1661530200000|2022-08-26 16:10:00|1827.8|1824.8|1829.5|1826.5|1831.8|1828.8|1827.8|1824.8|686
1661530500000|2022-08-26 16:15:00|1829.8|1826.8|1830.5|1827.5|1831.5|1828.5|1829.5|1826.5|250
1661530800000|2022-08-26 16:20:00|1829.8|1826.8|1829.5|1826.5|1831.5|1828.5|1829.5|1826.5|422
1661531100000|2022-08-26 16:25:00|1830.5|1827.5|1832.5|1829.5|1832.5|1829.5|1830.5|1827.5|490
1661531400000|2022-08-26 16:30:00|1832.6|1829.6|1833.8|1830.8|1833.8|1830.8|1832.6|1829.6|439
1661531700000|2022-08-26 16:35:00|1832.8|1829.8|1833.8|1830.8|1833.8|1830.8|1830.5|1827.5|533
1661532000000|2022-08-26 16:40:00|1832.8|1829.8|1833.5|1830.5|1833.5|1830.5|1831.5|1828.5|1023
1661532300000|2022-08-26 16:45:00|1833.6|1830.6|1832.8|1829.8|1833.8|1830.8|1831.8|1828.8|596
1661532600000|2022-08-26 16:50:00|1833.8|1830.8|1836.1|1833.1|1836.1|1833.1|1832.8|1829.8|3091
1661532900000|2022-08-26 16:55:00|1835.8|1832.8|1833.6|1830.6|1836.1|1833.1|1832.8|1829.8|1942
1661772600000|2022-08-29 11:30:00|1833.2|1830.2|1826.2|1823.2|1834.2|1831.2|1825.6|1822.6|995
1661772900000|2022-08-29 11:35:00|1825.6|1822.6|1823.6|1820.6|1826.7|1823.7|1823.6|1820.6|847
1661773200000|2022-08-29 11:40:00|1824.3|1821.3|1824.6|1821.6|1825.6|1822.6|1824|1821|596
1661773500000|2022-08-29 11:45:00|1824.3|1821.3|1822.1|1819.1|1824.4|1821.4|1821.6|1818.6|713
1661773800000|2022-08-29 11:50:00|1822|1819|1820.6|1817.6|1822|1819|1820.3|1817.3|169
1661774100000|2022-08-29 11:55:00|1821|1818|1821.3|1818.3|1822.4|1819.4|1818|1815|612
1661774400000|2022-08-29 12:00:00|1820.9|1817.9|1814.5|1811.5|1821.3|1818.3|1814|1811|1687
1661774700000|2022-08-29 12:05:00|1815|1812|1812|1809|1816.6|1813.6|1812|1809|468
1661775000000|2022-08-29 12:10:00|1811|1808|1814|1811|1815.6|1812.6|1811|1808|763
1661775300000|2022-08-29 12:15:00|1814.3|1811.3|1817.3|1814.3|1819.3|1816.3|1814|1811|690
1661775600000|2022-08-29 12:20:00|1816.9|1813.9|1814.3|1811.3|1817.6|1814.6|1814.3|1811.3|322
1661775900000|2022-08-29 12:25:00|1815.3|1812.3|1821.6|1818.6|1821.6|1818.6|1815.3|1812.3|995
1661776200000|2022-08-29 12:30:00|1822.1|1819.1|1828.2|1825.2|1829.6|1826.6|1821.6|1818.6|742
1661776500000|2022-08-29 12:35:00|1828.1|1825.1|1825.6|1822.6|1828.6|1825.6|1824.1|1821.1|666
1661776800000|2022-08-29 12:40:00|1825.9|1822.9|1825.9|1822.9|1826.6|1823.6|1824.6|1821.6|174
1661777100000|2022-08-29 12:45:00|1825.6|1822.6|1823.6|1820.6|1827.2|1824.2|1823.6|1820.6|188
1661777400000|2022-08-29 12:50:00|1822.9|1819.9|1823.3|1820.3|1825.3|1822.3|1822.3|1819.3|292
1661777700000|2022-08-29 12:55:00|1824.3|1821.3|1823.9|1820.9|1824.4|1821.4|1821.9|1818.9|1227
1661778000000|2022-08-29 13:00:00|1824.6|1821.6|1821.3|1818.3|1824.6|1821.6|1819.9|1816.9|385
1661778300000|2022-08-29 13:05:00|1820.9|1817.9|1824.9|1821.9|1824.9|1821.9|1820.9|1817.9|168
1661778600000|2022-08-29 13:10:00|1824.6|1821.6|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|121
1661778900000|2022-08-29 13:15:00|1823.9|1820.9|1822.9|1819.9|1823.9|1820.9|1821.9|1818.9|129
1661779200000|2022-08-29 13:20:00|1823.9|1820.9|1821.9|1818.9|1823.9|1820.9|1820.9|1817.9|514
1661779500000|2022-08-29 13:25:00|1822.4|1819.4|1821.9|1818.9|1822.9|1819.9|1820.9|1817.9|245
1661779800000|2022-08-29 13:30:00|1821.6|1818.6|1824.1|1821.1|1825.9|1822.9|1820.9|1817.9|341
1661780100000|2022-08-29 13:35:00|1823.9|1820.9|1822.3|1819.3|1826.9|1823.9|1822.3|1819.3|376
1661780400000|2022-08-29 13:40:00|1822.9|1819.9|1821.3|1818.3|1824.3|1821.3|1821.3|1818.3|292
1661780700000|2022-08-29 13:45:00|1821.9|1818.9|1826.2|1823.2|1826.2|1823.2|1820.9|1817.9|436
1661781000000|2022-08-29 13:50:00|1825.9|1822.9|1826.9|1823.9|1827.6|1824.6|1823.9|1820.9|226
1661781300000|2022-08-29 13:55:00|1827.1|1824.1|1828.9|1825.9|1829.2|1826.2|1825.9|1822.9|288
1661781600000|2022-08-29 14:00:00|1829.2|1826.2|1832.6|1829.6|1832.6|1829.6|1828.6|1825.6|1492
1661781900000|2022-08-29 14:05:00|1831.9|1828.9|1834.9|1831.9|1834.9|1831.9|1830.9|1827.9|480
1661782200000|2022-08-29 14:10:00|1835.2|1832.2|1833.5|1830.5|1837.5|1834.5|1833.5|1830.5|1305
1661782500000|2022-08-29 14:15:00|1833.9|1830.9|1833.9|1830.9|1834.5|1831.5|1831.9|1828.9|122
1661782800000|2022-08-29 14:20:00|1834.2|1831.2|1835.2|1832.2|1836.2|1833.2|1834.2|1831.2|117
1661783100000|2022-08-29 14:25:00|1835.9|1832.9|1835.9|1832.9|1837.5|1834.5|1835.9|1832.9|372
1661783400000|2022-08-29 14:30:00|1835.2|1832.2|1831.9|1828.9|1835.2|1832.2|1831.9|1828.9|427
1661783700000|2022-08-29 14:35:00|1831.2|1828.2|1830|1827|1831.9|1828.9|1828.9|1825.9|639
1661784000000|2022-08-29 14:40:00|1829.9|1826.9|1829.9|1826.9|1830|1827|1828.9|1825.9|125
1661784300000|2022-08-29 14:45:00|1830.9|1827.9|1836|1833|1836.2|1833.2|1829.9|1826.9|345
1661784600000|2022-08-29 14:50:00|1836.2|1833.2|1838.5|1835.5|1838.7|1835.7|1836|1833|900
1661784900000|2022-08-29 14:55:00|1837.5|1834.5|1838.9|1835.9|1839.6|1836.6|1834.5|1831.5|611
1661785200000|2022-08-29 15:00:00|1838.5|1835.5|1832.7|1829.7|1838.7|1835.7|1832.2|1829.2|356
1661785500000|2022-08-29 15:05:00|1832.9|1829.9|1831.5|1828.5|1833.9|1830.9|1830.5|1827.5|282
1661785800000|2022-08-29 15:10:00|1832.5|1829.5|1833.5|1830.5|1834.5|1831.5|1832.5|1829.5|309
1661786100000|2022-08-29 15:15:00|1833.9|1830.9|1831.4|1828.4|1834.5|1831.5|1831.2|1828.2|750
1661786400000|2022-08-29 15:20:00|1831.5|1828.5|1830.1|1827.1|1832.2|1829.2|1830.1|1827.1|438
1661786700000|2022-08-29 15:25:00|1830.2|1827.2|1829.4|1826.4|1830.9|1827.9|1829.4|1826.4|193
1661787000000|2022-08-29 15:30:00|1829.6|1826.6|1828.9|1825.9|1830.6|1827.6|1828.9|1825.9|274
1661787300000|2022-08-29 15:35:00|1828.1|1825.1|1828.9|1825.9|1829.9|1826.9|1827.9|1824.9|198
1661787600000|2022-08-29 15:40:00|1829.1|1826.1|1826.3|1823.3|1829.2|1826.2|1826.3|1823.3|330
1661787900000|2022-08-29 15:45:00|1825.9|1822.9|1825.3|1822.3|1826.6|1823.6|1823.8|1820.8|203
1661788200000|2022-08-29 15:50:00|1825.9|1822.9|1824.9|1821.9|1825.9|1822.9|1824.6|1821.6|558
1661788500000|2022-08-29 15:55:00|1825.9|1822.9|1827.9|1824.9|1828.1|1825.1|1824.9|1821.9|86
1661788800000|2022-08-29 16:00:00|1828.1|1825.1|1828.9|1825.9|1829.6|1826.6|1827.9|1824.9|175
1661789100000|2022-08-29 16:05:00|1829.1|1826.1|1828.9|1825.9|1829.1|1826.1|1827.9|1824.9|136
1661789400000|2022-08-29 16:10:00|1829.9|1826.9|1830.2|1827.2|1830.6|1827.6|1829.9|1826.9|140
1661789700000|2022-08-29 16:15:00|1830.9|1827.9|1831.2|1828.2|1832.2|1829.2|1830.9|1827.9|142
1661790000000|2022-08-29 16:20:00|1831.6|1828.6|1832.6|1829.6|1833.2|1830.2|1831.6|1828.6|147
1661790300000|2022-08-29 16:25:00|1832.2|1829.2|1833.6|1830.6|1835.2|1832.2|1832.2|1829.2|384
1661790600000|2022-08-29 16:30:00|1834.2|1831.2|1835.2|1832.2|1835.2|1832.2|1834.1|1831.1|301
1661790900000|2022-08-29 16:35:00|1834.6|1831.6|1830.6|1827.6|1835.2|1832.2|1829.3|1826.3|317
1661791200000|2022-08-29 16:40:00|1830.3|1827.3|1830.9|1827.9|1831.3|1828.3|1829.3|1826.3|248
1661791500000|2022-08-29 16:45:00|1830.6|1827.6|1831.6|1828.6|1832.9|1829.9|1830.3|1827.3|273
1661791800000|2022-08-29 16:50:00|1831.9|1828.9|1834.9|1831.9|1834.9|1831.9|1831.8|1828.8|1664
1661792100000|2022-08-29 16:55:00|1833.9|1830.9|1832.6|1829.6|1833.9|1830.9|1830.9|1827.9|619
1661844600000|2022-08-30 07:30:00|1836.1|1833.1|1835.8|1832.8|1837.1|1834.1|1833.6|1830.6|547
1661844900000|2022-08-30 07:35:00|1836.1|1833.1|1837.4|1834.4|1837.8|1834.8|1835.4|1832.4|147
1661845200000|2022-08-30 07:40:00|1838.4|1835.4|1832.6|1829.6|1840.4|1837.4|1832.5|1829.5|748
1661845500000|2022-08-30 07:45:00|1832.4|1829.4|1834.4|1831.4|1835.4|1832.4|1830.8|1827.8|90
1661845800000|2022-08-30 07:50:00|1834.1|1831.1|1835.4|1832.4|1836.4|1833.4|1833.4|1830.4|100
1661846100000|2022-08-30 07:55:00|1835.1|1832.1|1833.4|1830.4|1835.1|1832.1|1833.4|1830.4|65
1661846400000|2022-08-30 08:00:00|1834.1|1831.1|1835.4|1832.4|1835.4|1832.4|1833.9|1830.9|47
1661846700000|2022-08-30 08:05:00|1836.4|1833.4|1836.4|1833.4|1837.4|1834.4|1836.4|1833.4|49
1661847000000|2022-08-30 08:10:00|||||||||23
1661847300000|2022-08-30 08:15:00|1836.8|1833.8|1834.8|1831.8|1837.4|1834.4|1834.8|1831.8|72
1661847600000|2022-08-30 08:20:00|1834.4|1831.4|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|18
1661847900000|2022-08-30 08:25:00|1834.4|1831.4|1834.4|1831.4|1834.8|1831.8|1833.8|1830.8|54
1661848200000|2022-08-30 08:30:00|1835.4|1832.4|1834.8|1831.8|1835.8|1832.8|1834.4|1831.4|33
1661848500000|2022-08-30 08:35:00|1835.4|1832.4|1834.8|1831.8|1835.4|1832.4|1834.4|1831.4|23
1661848800000|2022-08-30 08:40:00|1834.4|1831.4|1834.4|1831.4|1834.4|1831.4|1834.4|1831.4|12
1661849100000|2022-08-30 08:45:00|1833.4|1830.4|1834.4|1831.4|1834.4|1831.4|1833.4|1830.4|32
1661849400000|2022-08-30 08:50:00|1834.1|1831.1|1833.4|1830.4|1834.4|1831.4|1833.4|1830.4|124
1661849700000|2022-08-30 08:55:00|1833.7|1830.7|1834.4|1831.4|1835.4|1832.4|1833.4|1830.4|41
1661850000000|2022-08-30 09:00:00|1833.8|1830.8|1831.8|1828.8|1834.4|1831.4|1831.8|1828.8|84
1661850300000|2022-08-30 09:05:00|1831.4|1828.4|1829.4|1826.4|1831.4|1828.4|1828.1|1825.1|166
1661850600000|2022-08-30 09:10:00|1830.1|1827.1|1828.1|1825.1|1830.1|1827.1|1828.1|1825.1|129
1661850900000|2022-08-30 09:15:00|1827.7|1824.7|1828.4|1825.4|1829.4|1826.4|1827.7|1824.7|41
1661851200000|2022-08-30 09:20:00|1828.1|1825.1|1825.4|1822.4|1828.1|1825.1|1825.4|1822.4|173
1661851500000|2022-08-30 09:25:00|1826.1|1823.1|1823.1|1820.1|1826.1|1823.1|1823.1|1820.1|332
1661851800000|2022-08-30 09:30:00|1823.8|1820.8|1824.4|1821.4|1824.9|1821.9|1822.4|1819.4|128
1661852100000|2022-08-30 09:35:00|1824.1|1821.1|1822.8|1819.8|1824.8|1821.8|1822.8|1819.8|56
1661852400000|2022-08-30 09:40:00|1822.9|1819.9|1822.4|1819.4|1823.4|1820.4|1822.1|1819.1|102
1661852700000|2022-08-30 09:45:00|1822.8|1819.8|1823.8|1820.8|1823.8|1820.8|1822.1|1819.1|14
1661853000000|2022-08-30 09:50:00|1823.1|1820.1|1823.1|1820.1|1823.8|1820.8|1822.8|1819.8|24
1661853300000|2022-08-30 09:55:00|1822.9|1819.9|1822.4|1819.4|1823.1|1820.1|1821.8|1818.8|166
1661853600000|2022-08-30 10:00:00|1822.1|1819.1|1824.4|1821.4|1826.1|1823.1|1822.1|1819.1|757
1661853900000|2022-08-30 10:05:00|1824.7|1821.7|1822.7|1819.7|1824.7|1821.7|1822.7|1819.7|27
1661854200000|2022-08-30 10:10:00|1821.4|1818.4|1822.1|1819.1|1823.1|1820.1|1821.1|1818.1|93
1661854500000|2022-08-30 10:15:00|1821.1|1818.1|1822.7|1819.7|1823.1|1820.1|1821.1|1818.1|50
1661854800000|2022-08-30 10:20:00|1823.1|1820.1|1823.7|1820.7|1824.4|1821.4|1822.1|1819.1|32
1661855100000|2022-08-30 10:25:00|1824.1|1821.1|1824.2|1821.2|1824.2|1821.2|1823.1|1820.1|28
1661855400000|2022-08-30 10:30:00|1824.1|1821.1|1825.6|1822.6|1825.7|1822.7|1824.1|1821.1|41
1661855700000|2022-08-30 10:35:00|1825.4|1822.4|1825.4|1822.4|1826.1|1823.1|1824.1|1821.1|26
1661856000000|2022-08-30 10:40:00|1825.2|1822.2|1825.1|1822.1|1825.2|1822.2|1824.7|1821.7|9
1661856300000|2022-08-30 10:45:00|1824.9|1821.9|1826.1|1823.1|1826.1|1823.1|1824.7|1821.7|20
1661856600000|2022-08-30 10:50:00|1825.7|1822.7|1826.1|1823.1|1826.4|1823.4|1825.1|1822.1|25
1661856900000|2022-08-30 10:55:00|1826.2|1823.2|1826.4|1823.4|1826.4|1823.4|1825.4|1822.4|16
1661857200000|2022-08-30 11:00:00|1826.1|1823.1|1823.2|1820.2|1826.4|1823.4|1823.1|1820.1|40
1661857500000|2022-08-30 11:05:00|1823.4|1820.4|1823.1|1820.1|1824.2|1821.2|1822.1|1819.1|41
1661857800000|2022-08-30 11:10:00|1822.7|1819.7|1824.1|1821.1|1824.9|1821.9|1822.7|1819.7|16
1661858100000|2022-08-30 11:15:00|1823.6|1820.6|1822.7|1819.7|1823.6|1820.6|1821.1|1818.1|38
1661858400000|2022-08-30 11:20:00|1822.2|1819.2|1821.7|1818.7|1823.1|1820.1|1821.7|1818.7|37
1661858700000|2022-08-30 11:25:00|1822.1|1819.1|1824.1|1821.1|1824.1|1821.1|1821.7|1818.7|21
1661859000000|2022-08-30 11:30:00|1823.8|1820.8|1821.8|1818.8|1823.9|1820.9|1821.8|1818.8|173
1661859300000|2022-08-30 11:35:00|1821.4|1818.4|1818.8|1815.8|1821.4|1818.4|1818.4|1815.4|151
1661859600000|2022-08-30 11:40:00|1818.4|1815.4|1820.1|1817.1|1820.1|1817.1|1818.4|1815.4|218
1661859900000|2022-08-30 11:45:00|1819.8|1816.8|1819.1|1816.1|1821.1|1818.1|1819.1|1816.1|69
1661860200000|2022-08-30 11:50:00|1819.4|1816.4|1819.1|1816.1|1819.8|1816.8|1818.4|1815.4|174
1661860500000|2022-08-30 11:55:00|1819.4|1816.4|1818.1|1815.1|1819.4|1816.4|1817.8|1814.8|441
1661860800000|2022-08-30 12:00:00|1819.1|1816.1|1819.7|1816.7|1820.1|1817.1|1819.1|1816.1|199
1661861100000|2022-08-30 12:05:00|1819.4|1816.4|1819.1|1816.1|1820.1|1817.1|1819.1|1816.1|46
1661861400000|2022-08-30 12:10:00|1818.4|1815.4|1819.7|1816.7|1819.7|1816.7|1817.1|1814.1|360
1661861700000|2022-08-30 12:15:00|1819.4|1816.4|1819.1|1816.1|1819.4|1816.4|1818.1|1815.1|115
1661862000000|2022-08-30 12:20:00|1819.4|1816.4|1819.1|1816.1|1820.1|1817.1|1819.1|1816.1|54
1661862300000|2022-08-30 12:25:00|1818.9|1815.9|1818.7|1815.7|1819.1|1816.1|1818.1|1815.1|170
1661862600000|2022-08-30 12:30:00|1819.1|1816.1|1818.1|1815.1|1820.1|1817.1|1818.1|1815.1|143
1661862900000|2022-08-30 12:35:00|1817.1|1814.1|1817.1|1814.1|1819.1|1816.1|1817.1|1814.1|159
1661863200000|2022-08-30 12:40:00|1818.1|1815.1|1818.1|1815.1|1819.1|1816.1|1817.1|1814.1|819
1661863500000|2022-08-30 12:45:00|1818.4|1815.4|1820.1|1817.1|1820.1|1817.1|1818.4|1815.4|100
1661863800000|2022-08-30 12:50:00|1820.2|1817.2|1821.1|1818.1|1823.1|1820.1|1820.1|1817.1|196
1661864100000|2022-08-30 12:55:00|1822.1|1819.1|1824.1|1821.1|1824.4|1821.4|1821.1|1818.1|197
1661864400000|2022-08-30 13:00:00|1823.7|1820.7|1825.1|1822.1|1826.4|1823.4|1823.7|1820.7|240
1661864700000|2022-08-30 13:05:00|1824.7|1821.7|1827.1|1824.1|1827.1|1824.1|1823.1|1820.1|293
1661865000000|2022-08-30 13:10:00|1826.4|1823.4|1827.4|1824.4|1827.7|1824.7|1826.1|1823.1|121
1661865300000|2022-08-30 13:15:00|1827.1|1824.1|1827.4|1824.4|1828.4|1825.4|1827.1|1824.1|205
1661865600000|2022-08-30 13:20:00|1827.2|1824.2|1829.4|1826.4|1829.4|1826.4|1825.4|1822.4|461
1661865900000|2022-08-30 13:25:00|1829.1|1826.1|1825.1|1822.1|1829.1|1826.1|1825.1|1822.1|211
1661866200000|2022-08-30 13:30:00|1825.2|1822.2|1825.4|1822.4|1827.4|1824.4|1823.4|1820.4|223
1661866500000|2022-08-30 13:35:00|1824.1|1821.1|1824.4|1821.4|1826.4|1823.4|1821.4|1818.4|235
1661866800000|2022-08-30 13:40:00|1825.1|1822.1|1823.1|1820.1|1825.2|1822.2|1821.1|1818.1|457
1661867100000|2022-08-30 13:45:00|1822.7|1819.7|1821.1|1818.1|1823.4|1820.4|1819.6|1816.6|433
1661867400000|2022-08-30 13:50:00|1820.8|1817.8|1819.1|1816.1|1821.1|1818.1|1818.1|1815.1|432
1661867700000|2022-08-30 13:55:00|1818.7|1815.7|1820.7|1817.7|1821.2|1818.2|1818.7|1815.7|148
1661868000000|2022-08-30 14:00:00|1820.4|1817.4|1820.1|1817.1|1821.7|1818.7|1819.1|1816.1|308
1661868300000|2022-08-30 14:05:00|1819.7|1816.7|1820.1|1817.1|1821.4|1818.4|1819.7|1816.7|552
1661868600000|2022-08-30 14:10:00|1819.7|1816.7|1819.1|1816.1|1819.7|1816.7|1816.1|1813.1|424
1661868900000|2022-08-30 14:15:00|1818.2|1815.2|1820.1|1817.1|1820.1|1817.1|1818.2|1815.2|277
1661869200000|2022-08-30 14:20:00|1819.4|1816.4|1819.1|1816.1|1819.7|1816.7|1818.2|1815.2|152
1661869500000|2022-08-30 14:25:00|1818.7|1815.7|1819.1|1816.1|1820.1|1817.1|1818.7|1815.7|326
1661869800000|2022-08-30 14:30:00|1819.7|1816.7|1820.4|1817.4|1820.4|1817.4|1817.2|1814.2|377
1661870100000|2022-08-30 14:35:00|1821.1|1818.1|1822.1|1819.1|1822.4|1819.4|1820.1|1817.1|262
1661870400000|2022-08-30 14:40:00|1821.7|1818.7|1819.1|1816.1|1822.1|1819.1|1819.1|1816.1|209
1661870700000|2022-08-30 14:45:00|1818.1|1815.1|1813.8|1810.8|1818.1|1815.1|1812.8|1809.8|505
1661871000000|2022-08-30 14:50:00|1812.8|1809.8|1816.1|1813.1|1816.1|1813.1|1812.8|1809.8|274
1661871300000|2022-08-30 14:55:00|1815.9|1812.9|1814.4|1811.4|1816.1|1813.1|1813.4|1810.4|557
1661871600000|2022-08-30 15:00:00|1814.8|1811.8|1815.1|1812.1|1816.1|1813.1|1814.1|1811.1|238
1661871900000|2022-08-30 15:05:00|1816.1|1813.1|1814.9|1811.9|1816.1|1813.1|1814.8|1811.8|239
1661872200000|2022-08-30 15:10:00|1815.1|1812.1|1817.1|1814.1|1817.8|1814.8|1814.4|1811.4|230
1661872500000|2022-08-30 15:15:00|1816.8|1813.8|1817.1|1814.1|1817.4|1814.4|1816.1|1813.1|142
1661872800000|2022-08-30 15:20:00|1816.9|1813.9|1816.8|1813.8|1817.1|1814.1|1815.8|1812.8|453
1661873100000|2022-08-30 15:25:00|1815.8|1812.8|1817.1|1814.1|1817.1|1814.1|1815.8|1812.8|179
1661873400000|2022-08-30 15:30:00|1816.9|1813.9|1807.8|1804.8|1817.1|1814.1|1806.8|1803.8|1638
1661873700000|2022-08-30 15:35:00|1808.8|1805.8|1809.8|1806.8|1811.8|1808.8|1807.9|1804.9|519
1661874000000|2022-08-30 15:40:00|1810.1|1807.1|1807.4|1804.4|1810.1|1807.1|1806.4|1803.4|400
1661874300000|2022-08-30 15:45:00|1807.8|1804.8|1806.8|1803.8|1808|1805|1806.8|1803.8|170
1661874600000|2022-08-30 15:50:00|1807.8|1804.8|1807|1804|1808.8|1805.8|1807|1804|234
1661874900000|2022-08-30 15:55:00|1806.8|1803.8|1807.8|1804.8|1808|1805|1806.8|1803.8|159
1661875200000|2022-08-30 16:00:00|1807.5|1804.5|1809.8|1806.8|1809.8|1806.8|1806.8|1803.8|232
1661875500000|2022-08-30 16:05:00|1810|1807|1806.5|1803.5|1810.4|1807.4|1806.5|1803.5|320
1661875800000|2022-08-30 16:10:00|1805.5|1802.5|1802.7|1799.7|1805.8|1802.8|1800.6|1797.6|831
1661876100000|2022-08-30 16:15:00|1803.5|1800.5|1801.5|1798.5|1803.5|1800.5|1801.5|1798.5|338
1661876400000|2022-08-30 16:20:00|1801.2|1798.2|1798.2|1795.2|1801.2|1798.2|1797.7|1794.7|1381
1661876700000|2022-08-30 16:25:00|1798.5|1795.5|1803.5|1800.5|1804.5|1801.5|1797.5|1794.5|718
1661877000000|2022-08-30 16:30:00|1803.6|1800.6|1802.7|1799.7|1804.8|1801.8|1802.5|1799.5|715
1661877300000|2022-08-30 16:35:00|1803.5|1800.5|1803.2|1800.2|1804.1|1801.1|1802.5|1799.5|428
1661877600000|2022-08-30 16:40:00|1802.8|1799.8|1801.2|1798.2|1802.8|1799.8|1801.2|1798.2|1063
1661877900000|2022-08-30 16:45:00|1800.4|1797.4|1799.2|1796.2|1801.2|1798.2|1799.2|1796.2|440
1661878200000|2022-08-30 16:50:00|1800.2|1797.2|1804|1801|1804.4|1801.4|1798.9|1795.9|4057
1661878500000|2022-08-30 16:55:00|1804.2|1801.2|1805.4|1802.4|1805.9|1802.9|1803.9|1800.9|1164
1661931000000|2022-08-31 07:30:00|1815.7|1812.7|1806.8|1803.8|1815.7|1812.7|1806.8|1803.8|338
1661931300000|2022-08-31 07:35:00|1807.4|1804.4|1807.8|1804.8|1809.9|1806.9|1806.8|1803.8|293
1661931600000|2022-08-31 07:40:00|1807.9|1804.9|1807.4|1804.4|1808.4|1805.4|1806.8|1803.8|56
1661931900000|2022-08-31 07:45:00|1807.8|1804.8|1810.4|1807.4|1811.8|1808.8|1806.8|1803.8|215
1661932200000|2022-08-31 07:50:00|1810.8|1807.8|1807.9|1804.9|1812.1|1809.1|1806.8|1803.8|125
1661932500000|2022-08-31 07:55:00|1807.8|1804.8|1808.8|1805.8|1808.8|1805.8|1807.8|1804.8|41
1661932800000|2022-08-31 08:00:00|1808.5|1805.5|1808.8|1805.8|1810.8|1807.8|1807.8|1804.8|57
1661933100000|2022-08-31 08:05:00|1809.1|1806.1|1809.4|1806.4|1809.8|1806.8|1808.8|1805.8|92
1661933400000|2022-08-31 08:10:00|1809.8|1806.8|1806.8|1803.8|1809.8|1806.8|1806.8|1803.8|36
1661933700000|2022-08-31 08:15:00|1805.8|1802.8|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|49
1661934000000|2022-08-31 08:20:00|1806.1|1803.1|1805.8|1802.8|1806.8|1803.8|1804.9|1801.9|38
1661934300000|2022-08-31 08:25:00|1804.9|1801.9|1804.9|1801.9|1805.8|1802.8|1804.1|1801.1|149
1661934600000|2022-08-31 08:30:00|1805.1|1802.1|1804.4|1801.4|1805.1|1802.1|1804.1|1801.1|40
1661934900000|2022-08-31 08:35:00|1804.1|1801.1|1802.8|1799.8|1804.4|1801.4|1802.4|1799.4|114
1661935200000|2022-08-31 08:40:00|1803.1|1800.1|1803.1|1800.1|1803.8|1800.8|1802.9|1799.9|49
1661935500000|2022-08-31 08:45:00|1802.8|1799.8|1802.8|1799.8|1803.4|1800.4|1802.1|1799.1|66
1661935800000|2022-08-31 08:50:00|1803.8|1800.8|1802.8|1799.8|1803.8|1800.8|1802.8|1799.8|28
1661936100000|2022-08-31 08:55:00|1803.9|1800.9|1803.8|1800.8|1803.9|1800.9|1803.4|1800.4|86
1661936400000|2022-08-31 09:00:00|1803.4|1800.4|1794|1791|1803.4|1800.4|1794|1791|391
1661936700000|2022-08-31 09:05:00|1793.5|1790.5|1794|1791|1794.8|1791.8|1791.4|1788.4|252
1661937000000|2022-08-31 09:10:00|1794.4|1791.4|1795|1792|1795.4|1792.4|1793|1790|233
1661937300000|2022-08-31 09:15:00|1795.4|1792.4|1792|1789|1795.4|1792.4|1792|1789|94
1661937600000|2022-08-31 09:20:00|1792.8|1789.8|1794|1791|1794.9|1791.9|1792.4|1789.4|65
1661937900000|2022-08-31 09:25:00|1793.9|1790.9|1792|1789|1794.8|1791.8|1791.8|1788.8|40
1661938200000|2022-08-31 09:30:00|1791.9|1788.9|1793|1790|1793|1790|1789.9|1786.9|271
1661938500000|2022-08-31 09:35:00|1792.8|1789.8|1791.4|1788.4|1793|1790|1791|1788|53
1661938800000|2022-08-31 09:40:00|1791.8|1788.8|1791.9|1788.9|1793|1790|1790.9|1787.9|126
1661939100000|2022-08-31 09:45:00|1792|1789|1791.5|1788.5|1792|1789|1791.4|1788.4|78
1661939400000|2022-08-31 09:50:00|1791.4|1788.4|1793|1790|1794|1791|1791|1788|80
1661939700000|2022-08-31 09:55:00|1792.9|1789.9|1792.9|1789.9|1793|1790|1792.8|1789.8|44
1661940000000|2022-08-31 10:00:00|1793|1790|1792.4|1789.4|1793.4|1790.4|1791|1788|64
1661940300000|2022-08-31 10:05:00|1791.9|1788.9|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|94
1661940600000|2022-08-31 10:10:00|1792|1789|1791.8|1788.8|1792.8|1789.8|1791.8|1788.8|26
1661940900000|2022-08-31 10:15:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.8|1788.8|23
1661941200000|2022-08-31 10:20:00|1792|1789|1792.4|1789.4|1792.8|1789.8|1792|1789|23
1661941500000|2022-08-31 10:25:00|1793|1790|1792.8|1789.8|1793|1790|1792.8|1789.8|67
1661941800000|2022-08-31 10:30:00|1792.4|1789.4|1792.8|1789.8|1792.8|1789.8|1791.8|1788.8|43
1661942100000|2022-08-31 10:35:00|1792.4|1789.4|1791.8|1788.8|1792.4|1789.4|1791.8|1788.8|32
1661942400000|2022-08-31 10:40:00|1792.4|1789.4|1792.8|1789.8|1793.8|1790.8|1792.4|1789.4|65
1661942700000|2022-08-31 10:45:00|1793.4|1790.4|1794.9|1791.9|1795|1792|1792.8|1789.8|113
1661943000000|2022-08-31 10:50:00|1794.8|1791.8|1795.4|1792.4|1795.8|1792.8|1793.8|1790.8|90
1661943300000|2022-08-31 10:55:00|1795|1792|1794|1791|1795.7|1792.7|1793.7|1790.7|81
1661943600000|2022-08-31 11:00:00|1793.7|1790.7|1794.4|1791.4|1794.4|1791.4|1792.7|1789.7|49
1661943900000|2022-08-31 11:05:00|1794|1791|1793.9|1790.9|1794.7|1791.7|1793|1790|42
1661944200000|2022-08-31 11:10:00|1793.7|1790.7|1793.7|1790.7|1794.7|1791.7|1793.7|1790.7|29
1661944500000|2022-08-31 11:15:00|1793|1790|1792.7|1789.7|1793.4|1790.4|1792.4|1789.4|19
1661944800000|2022-08-31 11:20:00|1793|1790|1792.7|1789.7|1793.7|1790.7|1792.4|1789.4|42
1661945100000|2022-08-31 11:25:00|1793|1790|1794.9|1791.9|1795.7|1792.7|1793|1790|110
1661945400000|2022-08-31 11:30:00|1795|1792|1794|1791|1795.9|1792.9|1794|1791|44
1661945700000|2022-08-31 11:35:00|1794.7|1791.7|1792.9|1789.9|1795.4|1792.4|1792.7|1789.7|48
1661946000000|2022-08-31 11:40:00|1792.7|1789.7|1793|1790|1793.4|1790.4|1792.7|1789.7|31
1661946300000|2022-08-31 11:45:00|1793.4|1790.4|1792.7|1789.7|1793.7|1790.7|1792|1789|74
1661946600000|2022-08-31 11:50:00|1792.4|1789.4|1792.7|1789.7|1793|1790|1792|1789|42
1661946900000|2022-08-31 11:55:00|1793|1790|1793.7|1790.7|1795.7|1792.7|1792.7|1789.7|152
1661947200000|2022-08-31 12:00:00|1794|1791|1794.7|1791.7|1798.4|1795.4|1793.7|1790.7|390
1661947500000|2022-08-31 12:05:00|1794.4|1791.4|1794.7|1791.7|1795.7|1792.7|1793.7|1790.7|107
1661947800000|2022-08-31 12:10:00|1795|1792|1793.7|1790.7|1795.4|1792.4|1792.7|1789.7|318
1661948100000|2022-08-31 12:15:00|1794|1791|1795.7|1792.7|1796.7|1793.7|1794|1791|1038
1661948400000|2022-08-31 12:20:00|1795.5|1792.5|1794.7|1791.7|1795.7|1792.7|1794|1791|57
1661948700000|2022-08-31 12:25:00|1794.3|1791.3|1793.7|1790.7|1795|1792|1793|1790|179
1661949000000|2022-08-31 12:30:00|1793.3|1790.3|1793|1790|1794|1791|1792.7|1789.7|200
1661949300000|2022-08-31 12:35:00|1792.7|1789.7|1789.5|1786.5|1793|1790|1789|1786|126
1661949600000|2022-08-31 12:40:00|1789.4|1786.4|1790|1787|1790.7|1787.7|1789|1786|164
1661949900000|2022-08-31 12:45:00|1789|1786|1788.7|1785.7|1789|1786|1787.7|1784.7|667
1661950200000|2022-08-31 12:50:00|1788.9|1785.9|1788.4|1785.4|1789|1786|1787.7|1784.7|228
1661950500000|2022-08-31 12:55:00|1787.7|1784.7|1788.4|1785.4|1788.4|1785.4|1787.7|1784.7|204
1661950800000|2022-08-31 13:00:00|1788.7|1785.7|1795.3|1792.3|1795.3|1792.3|1788.7|1785.7|596
1661951100000|2022-08-31 13:05:00|1795.7|1792.7|1795.3|1792.3|1797.3|1794.3|1795|1792|334
1661951400000|2022-08-31 13:10:00|1795.2|1792.2|1791|1788|1795.7|1792.7|1791|1788|366
1661951700000|2022-08-31 13:15:00|1791.4|1788.4|1789.7|1786.7|1791.4|1788.4|1789|1786|181
1661952000000|2022-08-31 13:20:00|1790|1787|1792|1789|1792|1789|1789.9|1786.9|149
1661952300000|2022-08-31 13:25:00|1790.4|1787.4|1789|1786|1790.4|1787.4|1789|1786|335
1661952600000|2022-08-31 13:30:00|1790|1787|1785.7|1782.7|1791|1788|1784.7|1781.7|1035
1661952900000|2022-08-31 13:35:00|1786|1783|1789|1786|1789|1786|1785.7|1782.7|621
1661953200000|2022-08-31 13:40:00|1788.7|1785.7|1787.7|1784.7|1789|1786|1786.7|1783.7|478
1661953500000|2022-08-31 13:45:00|1787.2|1784.2|1790.4|1787.4|1790.4|1787.4|1786.4|1783.4|1651
1661953800000|2022-08-31 13:50:00|1789.4|1786.4|1786.4|1783.4|1789.4|1786.4|1786.2|1783.2|1076
1661954100000|2022-08-31 13:55:00|1786.2|1783.2|1785.2|1782.2|1787.2|1784.2|1785.2|1782.2|521
1661954400000|2022-08-31 14:00:00|1784.2|1781.2|1783.9|1780.9|1784.2|1781.2|1780.9|1777.9|1518
1661954700000|2022-08-31 14:05:00|1784|1781|1783.9|1780.9|1786|1783|1782.9|1779.9|368
1661955000000|2022-08-31 14:10:00|1783.5|1780.5|1784.9|1781.9|1784.9|1781.9|1782.9|1779.9|533
1661955300000|2022-08-31 14:15:00|1784.4|1781.4|1783.9|1780.9|1784.4|1781.4|1781.9|1778.9|647
1661955600000|2022-08-31 14:20:00|1783|1780|1785.5|1782.5|1785.5|1782.5|1782.9|1779.9|611
1661955900000|2022-08-31 14:25:00|1785.9|1782.9|1782.9|1779.9|1785.9|1782.9|1781.9|1778.9|568
1661956200000|2022-08-31 14:30:00|1782.7|1779.7|1780.9|1777.9|1783.9|1780.9|1779.9|1776.9|927
1661956500000|2022-08-31 14:35:00|1780.5|1777.5|1781.5|1778.5|1781.9|1778.9|1779.5|1776.5|457
1661956800000|2022-08-31 14:40:00|1781.2|1778.2|1781.5|1778.5|1782.9|1779.9|1780.2|1777.2|388
1661957100000|2022-08-31 14:45:00|1781.9|1778.9|1781.9|1778.9|1782.9|1779.9|1781.5|1778.5|223
1661957400000|2022-08-31 14:50:00|1782.5|1779.5|1780.9|1777.9|1782.9|1779.9|1780.9|1777.9|150
1661957700000|2022-08-31 14:55:00|1781.9|1778.9|1781.9|1778.9|1782.9|1779.9|1780.9|1777.9|295
1661958000000|2022-08-31 15:00:00|1782.2|1779.2|1782.9|1779.9|1784.2|1781.2|1782.2|1779.2|452
1661958300000|2022-08-31 15:05:00|1783.5|1780.5|1783.7|1780.7|1785.6|1782.6|1782.4|1779.4|1740
1661958600000|2022-08-31 15:10:00|1784.4|1781.4|1785.2|1782.2|1785.8|1782.8|1783.4|1780.4|212
1661958900000|2022-08-31 15:15:00|1785.4|1782.4|1787.8|1784.8|1788.2|1785.2|1785.2|1782.2|206
1661959200000|2022-08-31 15:20:00|1787.4|1784.4|1787.2|1784.2|1787.8|1784.8|1786.2|1783.2|210
1661959500000|2022-08-31 15:25:00|1787.4|1784.4|1786.2|1783.2|1787.4|1784.4|1785.2|1782.2|258
1661959800000|2022-08-31 15:30:00|1786.4|1783.4|1789.2|1786.2|1789.2|1786.2|1786.2|1783.2|232
1661960100000|2022-08-31 15:35:00|1788.4|1785.4|1790.8|1787.8|1791.2|1788.2|1788.3|1785.3|248
1661960400000|2022-08-31 15:40:00|1790.2|1787.2|1791.8|1788.8|1792.3|1789.3|1790.2|1787.2|214
1661960700000|2022-08-31 15:45:00|1791.4|1788.4|1790.1|1787.1|1791.4|1788.4|1790.1|1787.1|189
1661961000000|2022-08-31 15:50:00|1789.8|1786.8|1787.3|1784.3|1789.8|1786.8|1787.1|1784.1|171
1661961300000|2022-08-31 15:55:00|1787.4|1784.4|1787.4|1784.4|1789.1|1786.1|1787.1|1784.1|181
1661961600000|2022-08-31 16:00:00|1787.1|1784.1|1790.1|1787.1|1791.1|1788.1|1787.1|1784.1|301
1661961900000|2022-08-31 16:05:00|1789.8|1786.8|1788.1|1785.1|1789.8|1786.8|1788.1|1785.1|111
1661962200000|2022-08-31 16:10:00|1787.9|1784.9|1787.1|1784.1|1787.9|1784.9|1785.1|1782.1|240
1661962500000|2022-08-31 16:15:00|1786.8|1783.8|1787.4|1784.4|1787.4|1784.4|1786.1|1783.1|193
1661962800000|2022-08-31 16:20:00|1787.8|1784.8|1787.4|1784.4|1788.4|1785.4|1787.1|1784.1|955
1661963100000|2022-08-31 16:25:00|1787.6|1784.6|1786.4|1783.4|1787.7|1784.7|1786.4|1783.4|213
1661963400000|2022-08-31 16:30:00|1785.4|1782.4|1786.4|1783.4|1787.4|1784.4|1785.4|1782.4|591
1661963700000|2022-08-31 16:35:00|1786.7|1783.7|1787.4|1784.4|1787.4|1784.4|1786.4|1783.4|92
1661964000000|2022-08-31 16:40:00|1787.1|1784.1|1785.4|1782.4|1787.1|1784.1|1784.4|1781.4|311
1661964300000|2022-08-31 16:45:00|1784.4|1781.4|1783.1|1780.1|1784.6|1781.6|1782.4|1779.4|509
1661964600000|2022-08-31 16:50:00|1782.1|1779.1|1783.1|1780.1|1784.1|1781.1|1780.1|1777.1|3971
1661964900000|2022-08-31 16:55:00|1782.9|1779.9|1785.3|1782.3|1785.3|1782.3|1782.1|1779.1|1041
1662017400000|2022-09-01 07:30:00|1776.1|1773.1|1774.8|1771.8|1776.8|1773.8|1772.4|1769.4|653
1662017700000|2022-09-01 07:35:00|1774.2|1771.2|1773.5|1770.5|1774.7|1771.7|1772.5|1769.5|1115
1662018000000|2022-09-01 07:40:00|1773.2|1770.2|1773.5|1770.5|1774.5|1771.5|1773.2|1770.2|79
1662018300000|2022-09-01 07:45:00|1773.7|1770.7|1774.4|1771.4|1775.5|1772.5|1773.5|1770.5|790
1662018600000|2022-09-01 07:50:00|1774.2|1771.2|1774.5|1771.5|1775.8|1772.8|1774.2|1771.2|632
1662018900000|2022-09-01 07:55:00|1773.5|1770.5|1772.2|1769.2|1773.5|1770.5|1771.4|1768.4|570
1662019200000|2022-09-01 08:00:00|1771.9|1768.9|1773.2|1770.2|1773.2|1770.2|1771.2|1768.2|383
1662019500000|2022-09-01 08:05:00|1773.5|1770.5|1774.5|1771.5|1774.5|1771.5|1773.2|1770.2|574
1662019800000|2022-09-01 08:10:00|1774.2|1771.2|1776.2|1773.2|1776.5|1773.5|1773.5|1770.5|247
1662020100000|2022-09-01 08:15:00|1775.4|1772.4|1776.2|1773.2|1776.2|1773.2|1774.2|1771.2|180
1662020400000|2022-09-01 08:20:00|1777.2|1774.2|1778.2|1775.2|1779.2|1776.2|1776.2|1773.2|202
1662020700000|2022-09-01 08:25:00|1778|1775|1780.2|1777.2|1780.2|1777.2|1777.4|1774.4|191
1662021000000|2022-09-01 08:30:00|1779.9|1776.9|1777.2|1774.2|1779.9|1776.9|1777.2|1774.2|164
1662021300000|2022-09-01 08:35:00|1777.1|1774.1|1778.9|1775.9|1778.9|1775.9|1776.2|1773.2|63
1662021600000|2022-09-01 08:40:00|1779.2|1776.2|1777.2|1774.2|1779.2|1776.2|1777.2|1774.2|116
1662021900000|2022-09-01 08:45:00|1777|1774|1775|1772|1777|1774|1773|1770|986
1662022200000|2022-09-01 08:50:00|1774.7|1771.7|1774|1771|1775|1772|1774|1771|179
1662022500000|2022-09-01 08:55:00|1774.1|1771.1|1777.2|1774.2|1778.2|1775.2|1773.2|1770.2|522
1662022800000|2022-09-01 09:00:00|||||||||172
1662023100000|2022-09-01 09:05:00|1776.2|1773.2|1776.9|1773.9|1777.2|1774.2|1775.9|1772.9|160
1662023400000|2022-09-01 09:10:00|1777.2|1774.2|1777.5|1774.5|1777.5|1774.5|1775.9|1772.9|41
1662023700000|2022-09-01 09:15:00|1777.4|1774.4|1781.2|1778.2|1781.5|1778.5|1777.2|1774.2|64
1662024000000|2022-09-01 09:20:00|1780.5|1777.5|1782.9|1779.9|1783.5|1780.5|1780.4|1777.4|243
1662024300000|2022-09-01 09:25:00|1783.2|1780.2|1785.4|1782.4|1786.5|1783.5|1782.9|1779.9|931
1662024600000|2022-09-01 09:30:00|1785.5|1782.5|1788.2|1785.2|1788.2|1785.2|1784.2|1781.2|125
1662024900000|2022-09-01 09:35:00|1787.9|1784.9|1789.2|1786.2|1789.9|1786.9|1787.5|1784.5|225
1662025200000|2022-09-01 09:40:00|1790.2|1787.2|1787.9|1784.9|1791.2|1788.2|1787.5|1784.5|143
1662025500000|2022-09-01 09:45:00|1788.2|1785.2|1787.9|1784.9|1788.2|1785.2|1787.2|1784.2|69
1662025800000|2022-09-01 09:50:00|1788.2|1785.2|1789.2|1786.2|1789.2|1786.2|1787.2|1784.2|146
1662026100000|2022-09-01 09:55:00|1789.5|1786.5|1798.8|1795.8|1798.8|1795.8|1789.5|1786.5|685
1662026400000|2022-09-01 10:00:00|1797.8|1794.8|1793.1|1790.1|1797.8|1794.8|1791.5|1788.5|349
1662026700000|2022-09-01 10:05:00|1792.5|1789.5|1790.6|1787.6|1792.5|1789.5|1789.8|1786.8|163
1662027000000|2022-09-01 10:10:00|1790.8|1787.8|1789.8|1786.8|1791.8|1788.8|1789.5|1786.5|126
1662027300000|2022-09-01 10:15:00|1790.1|1787.1|1792.5|1789.5|1792.8|1789.8|1789.8|1786.8|82
1662027600000|2022-09-01 10:20:00|1792.1|1789.1|1790.8|1787.8|1792.1|1789.1|1790.1|1787.1|53
1662027900000|2022-09-01 10:25:00|1791.8|1788.8|1794.5|1791.5|1794.5|1791.5|1791.5|1788.5|91
1662028200000|2022-09-01 10:30:00|1794.6|1791.6|1792.8|1789.8|1794.6|1791.6|1792.1|1789.1|95
1662028500000|2022-09-01 10:35:00|1793.1|1790.1|1795.1|1792.1|1796.6|1793.6|1793.1|1790.1|182
1662028800000|2022-09-01 10:40:00|1795.6|1792.6|1793.1|1790.1|1795.8|1792.8|1792.5|1789.5|198
1662029100000|2022-09-01 10:45:00|1792.6|1789.6|1792.5|1789.5|1793.8|1790.8|1791.8|1788.8|61
1662029400000|2022-09-01 10:50:00|1792.6|1789.6|1793.5|1790.5|1793.6|1790.6|1792.5|1789.5|91
1662029700000|2022-09-01 10:55:00|1792.5|1789.5|1790.5|1787.5|1792.5|1789.5|1790.5|1787.5|80
1662030000000|2022-09-01 11:00:00|1790.1|1787.1|1790.2|1787.2|1790.9|1787.9|1789.2|1786.2|173
1662030300000|2022-09-01 11:05:00|1789.5|1786.5|1789.2|1786.2|1789.5|1786.5|1789.2|1786.2|26
1662030600000|2022-09-01 11:10:00|1789.4|1786.4|1789.2|1786.2|1789.4|1786.4|1789.2|1786.2|34
1662030900000|2022-09-01 11:15:00|1788.9|1785.9|1788.9|1785.9|1789.2|1786.2|1788.2|1785.2|147
1662031200000|2022-09-01 11:20:00|1788.5|1785.5|1788.5|1785.5|1788.9|1785.9|1787.9|1784.9|39
1662031500000|2022-09-01 11:25:00|1789.4|1786.4|1788.9|1785.9|1789.4|1786.4|1787.2|1784.2|183
1662031800000|2022-09-01 11:30:00|1788.4|1785.4|1788.5|1785.5|1788.9|1785.9|1787.2|1784.2|63
1662032100000|2022-09-01 11:35:00|1788.2|1785.2|1789.5|1786.5|1789.5|1786.5|1788.2|1785.2|330
1662032400000|2022-09-01 11:40:00|1789.8|1786.8|1791.1|1788.1|1792.5|1789.5|1789.8|1786.8|260
1662032700000|2022-09-01 11:45:00|1790.8|1787.8|1790.5|1787.5|1791.6|1788.6|1790.1|1787.1|77
1662033000000|2022-09-01 11:50:00|1791.5|1788.5|1792.5|1789.5|1792.6|1789.6|1790.5|1787.5|80
1662033300000|2022-09-01 11:55:00|1792.6|1789.6|1788.2|1785.2|1792.6|1789.6|1788.2|1785.2|202
1662033600000|2022-09-01 12:00:00|1788.5|1785.5|1787.2|1784.2|1789.9|1786.9|1787.2|1784.2|240
1662033900000|2022-09-01 12:05:00|1786.5|1783.5|1785.2|1782.2|1787.5|1784.5|1784.2|1781.2|339
1662034200000|2022-09-01 12:10:00|1784.9|1781.9|1782.2|1779.2|1785.2|1782.2|1781.9|1778.9|534
1662034500000|2022-09-01 12:15:00|1781.9|1778.9|1782.2|1779.2|1784.2|1781.2|1781.2|1778.2|344
1662034800000|2022-09-01 12:20:00|1781.9|1778.9|1781.2|1778.2|1781.9|1778.9|1781.2|1778.2|101
1662035100000|2022-09-01 12:25:00|1781.5|1778.5|1781.5|1778.5|1782.5|1779.5|1781.5|1778.5|1085
1662035400000|2022-09-01 12:30:00|1781.2|1778.2|1779.1|1776.1|1781.5|1778.5|1779|1776|899
1662035700000|2022-09-01 12:35:00|1779|1776|1779.5|1776.5|1779.5|1776.5|1778.5|1775.5|111
1662036000000|2022-09-01 12:40:00|1778.8|1775.8|1777.5|1774.5|1779.5|1776.5|1777.5|1774.5|244
1662036300000|2022-09-01 12:45:00|1776.5|1773.5|1775.8|1772.8|1776.5|1773.5|1774.8|1771.8|545
1662036600000|2022-09-01 12:50:00|1776.5|1773.5|1774.5|1771.5|1776.5|1773.5|1773.5|1770.5|1157
1662036900000|2022-09-01 12:55:00|1773.5|1770.5|1773.8|1770.8|1774.5|1771.5|1773.5|1770.5|378
1662037200000|2022-09-01 13:00:00|1774|1771|1776.5|1773.5|1776.8|1773.8|1774|1771|395
1662037500000|2022-09-01 13:05:00|1775.8|1772.8|1775.1|1772.1|1776.5|1773.5|1774.8|1771.8|212
1662037800000|2022-09-01 13:10:00|1774.8|1771.8|1774.8|1771.8|1775.1|1772.1|1773.5|1770.5|380
1662038100000|2022-09-01 13:15:00|1775.5|1772.5|1777.5|1774.5|1778.1|1775.1|1775.5|1772.5|498
1662038400000|2022-09-01 13:20:00|1776.8|1773.8|1777.5|1774.5|1777.6|1774.6|1776.5|1773.5|102
1662038700000|2022-09-01 13:25:00|1776.5|1773.5|1776.5|1773.5|1776.5|1773.5|1775.5|1772.5|150
1662039000000|2022-09-01 13:30:00|1776|1773|1776.5|1773.5|1777.5|1774.5|1775.5|1772.5|459
1662039300000|2022-09-01 13:35:00|1776.8|1773.8|1779|1776|1779.4|1776.4|1776.1|1773.1|995
1662039600000|2022-09-01 13:40:00|1779.3|1776.3|1778|1775|1781|1778|1777.8|1774.8|511
1662039900000|2022-09-01 13:45:00|1777.8|1774.8|1775.8|1772.8|1777.8|1774.8|1775.8|1772.8|342
1662040200000|2022-09-01 13:50:00|1776.5|1773.5|1776.8|1773.8|1778|1775|1776.5|1773.5|318
1662040500000|2022-09-01 13:55:00|1775.8|1772.8|1776|1773|1777|1774|1775|1772|413
1662040800000|2022-09-01 14:00:00|1775.9|1772.9|1783.3|1780.3|1783.3|1780.3|1775.4|1772.4|1176
1662041100000|2022-09-01 14:05:00|1782.6|1779.6|1784|1781|1785.3|1782.3|1781.3|1778.3|810
1662041400000|2022-09-01 14:10:00|1784.3|1781.3|1784.3|1781.3|1786.3|1783.3|1783.8|1780.8|447
1662041700000|2022-09-01 14:15:00|1784|1781|1782.3|1779.3|1784.5|1781.5|1781.3|1778.3|499
1662042000000|2022-09-01 14:20:00|1782.7|1779.7|1783.3|1780.3|1784.3|1781.3|1782.3|1779.3|362
1662042300000|2022-09-01 14:25:00|1784.2|1781.2|1784.3|1781.3|1785.3|1782.3|1783.3|1780.3|391
1662042600000|2022-09-01 14:30:00|1784.2|1781.2|1782.3|1779.3|1784.3|1781.3|1781.7|1778.7|420
1662042900000|2022-09-01 14:35:00|1782.2|1779.2|1782.3|1779.3|1783.7|1780.7|1781.3|1778.3|325
1662043200000|2022-09-01 14:40:00|1782|1779|1780|1777|1782.4|1779.4|1779.9|1776.9|1522
1662043500000|2022-09-01 14:45:00|1778|1775|1777.4|1774.4|1779.4|1776.4|1777.4|1774.4|448
1662043800000|2022-09-01 14:50:00|1777|1774|1779|1776|1779|1776|1777|1774|339
1662044100000|2022-09-01 14:55:00|1778.4|1775.4|1776|1773|1778.8|1775.8|1776|1773|238
1662044400000|2022-09-01 15:00:00|1776.4|1773.4|1776|1773|1776.4|1773.4|1775.4|1772.4|275
1662044700000|2022-09-01 15:05:00|1775.9|1772.9|1777.7|1774.7|1778.3|1775.3|1775.8|1772.8|510
1662045000000|2022-09-01 15:10:00|1778|1775|1779|1776|1779.3|1776.3|1777|1774|301
1662045300000|2022-09-01 15:15:00|1778.7|1775.7|1776|1773|1779|1776|1776|1773|343
1662045600000|2022-09-01 15:20:00|1775.7|1772.7|1775|1772|1775.7|1772.7|1774|1771|1494
1662045900000|2022-09-01 15:25:00|1774.8|1771.8|1775|1772|1775|1772|1773.8|1770.8|427
1662046200000|2022-09-01 15:30:00|1775.3|1772.3|1777.3|1774.3|1777.3|1774.3|1775.3|1772.3|468
1662046500000|2022-09-01 15:35:00|1776.7|1773.7|1779.2|1776.2|1779.3|1776.3|1776|1773|512
1662046800000|2022-09-01 15:40:00|1779.3|1776.3|1785.1|1782.1|1785.1|1782.1|1778.3|1775.3|1466
1662047100000|2022-09-01 15:45:00|1785.9|1782.9|1782.9|1779.9|1785.9|1782.9|1781.9|1778.9|636
1662047400000|2022-09-01 15:50:00|1781.9|1778.9|1783.2|1780.2|1783.9|1780.9|1781.6|1778.6|311
1662047700000|2022-09-01 15:55:00|1783.6|1780.6|1782.9|1779.9|1784.9|1781.9|1781.9|1778.9|248
1662048000000|2022-09-01 16:00:00|1783.9|1780.9|1791.1|1788.1|1792.4|1789.4|1783.9|1780.9|1231
1662048300000|2022-09-01 16:05:00|1791.3|1788.3|1794.7|1791.7|1794.7|1791.7|1790.8|1787.8|1375
1662048600000|2022-09-01 16:10:00|1795|1792|1794.7|1791.7|1796.7|1793.7|1793.7|1790.7|866
1662048900000|2022-09-01 16:15:00|1795.4|1792.4|1795.7|1792.7|1795.7|1792.7|1793.7|1790.7|402
1662049200000|2022-09-01 16:20:00|1795.4|1792.4|1791.7|1788.7|1795.4|1792.4|1791.4|1788.4|501
1662049500000|2022-09-01 16:25:00|1790.7|1787.7|1788.8|1785.8|1791.4|1788.4|1788|1785|764
1662049800000|2022-09-01 16:30:00|1788.4|1785.4|1789.4|1786.4|1789.4|1786.4|1787.4|1784.4|282
1662050100000|2022-09-01 16:35:00|1788.4|1785.4|1791.5|1788.5|1791.7|1788.7|1787.4|1784.4|807
1662050400000|2022-09-01 16:40:00|1791.4|1788.4|1790.4|1787.4|1791.4|1788.4|1788.5|1785.5|285
1662050700000|2022-09-01 16:45:00|1789.7|1786.7|1791.4|1788.4|1792|1789|1788.4|1785.4|762
1662051000000|2022-09-01 16:50:00|1791.7|1788.7|1788.4|1785.4|1793|1790|1786.4|1783.4|3003
1662051300000|2022-09-01 16:55:00|1787.7|1784.7|1791.9|1788.9|1792.3|1789.3|1787.5|1784.5|1388
1662051600000|2022-09-01 17:00:00|||||||||2
1662103800000|2022-09-02 07:30:00|1799.5|1796.5|1807.4|1804.4|1811.5|1808.5|1798.1|1795.1|4273
1662104100000|2022-09-02 07:35:00|1807.8|1804.8|1804.5|1801.5|1807.9|1804.9|1803.4|1800.4|445
1662104400000|2022-09-02 07:40:00|1804.1|1801.1|1805|1802|1805|1802|1802.6|1799.6|159
1662104700000|2022-09-02 07:45:00|1804.6|1801.6|1806.4|1803.4|1807.4|1804.4|1803.9|1800.9|972
1662105000000|2022-09-02 07:50:00|1806.7|1803.7|1803.7|1800.7|1807.7|1804.7|1803.1|1800.1|204
1662105300000|2022-09-02 07:55:00|1803.4|1800.4|1805.1|1802.1|1805.7|1802.7|1803.1|1800.1|73
1662105600000|2022-09-02 08:00:00|1804.6|1801.6|1803.4|1800.4|1805.1|1802.1|1802.5|1799.5|767
1662105900000|2022-09-02 08:05:00|1803.7|1800.7|1803.1|1800.1|1804.4|1801.4|1803.1|1800.1|694
1662106200000|2022-09-02 08:10:00|1802.2|1799.2|1800.8|1797.8|1802.2|1799.2|1799.5|1796.5|256
1662106500000|2022-09-02 08:15:00|1800.6|1797.6|1799.8|1796.8|1800.6|1797.6|1799.1|1796.1|51
1662106800000|2022-09-02 08:20:00|1799.5|1796.5|1801|1798|1801.5|1798.5|1799.1|1796.1|69
1662107100000|2022-09-02 08:25:00|1800.8|1797.8|1801|1798|1801.1|1798.1|1800.1|1797.1|157
1662107400000|2022-09-02 08:30:00|1800.1|1797.1|1799.8|1796.8|1800.1|1797.1|1798.5|1795.5|71
1662107700000|2022-09-02 08:35:00|1799.6|1796.6|1801.1|1798.1|1802|1799|1799|1796|90
1662108000000|2022-09-02 08:40:00|1801.8|1798.8|1801.1|1798.1|1802.1|1799.1|1801.1|1798.1|33
1662108300000|2022-09-02 08:45:00|1801.5|1798.5|1803.8|1800.8|1805|1802|1801.1|1798.1|63
1662108600000|2022-09-02 08:50:00|1803.9|1800.9|1803.9|1800.9|1805.8|1802.8|1803.8|1800.8|81
1662108900000|2022-09-02 08:55:00|1803.8|1800.8|1804.8|1801.8|1804.8|1801.8|1803.8|1800.8|47
1662109200000|2022-09-02 09:00:00|1803.9|1800.9|1804.8|1801.8|1805.1|1802.1|1803.9|1800.9|41
1662109500000|2022-09-02 09:05:00|1805.1|1802.1|1802.8|1799.8|1805.1|1802.1|1800.9|1797.9|223
1662109800000|2022-09-02 09:10:00|1802.4|1799.4|1800.8|1797.8|1802.4|1799.4|1800.4|1797.4|68
1662110100000|2022-09-02 09:15:00|1801.2|1798.2|1800.8|1797.8|1801.8|1798.8|1800.8|1797.8|36
1662110400000|2022-09-02 09:20:00|1801.2|1798.2|1801.1|1798.1|1802.1|1799.1|1800.8|1797.8|457
1662110700000|2022-09-02 09:25:00|1801.8|1798.8|1802.1|1799.1|1802.1|1799.1|1801.8|1798.8|15
1662111000000|2022-09-02 09:30:00|1802.8|1799.8|1802.1|1799.1|1802.8|1799.8|1801.1|1798.1|154
1662111300000|2022-09-02 09:35:00|1801.9|1798.9|1803.1|1800.1|1803.1|1800.1|1801.8|1798.8|128
1662111600000|2022-09-02 09:40:00|1802.7|1799.7|1802.1|1799.1|1803.1|1800.1|1802.1|1799.1|18
1662111900000|2022-09-02 09:45:00|1802.8|1799.8|1803.1|1800.1|1803.1|1800.1|1802.8|1799.8|9
1662112200000|2022-09-02 09:50:00|1804.1|1801.1|1804.1|1801.1|1804.1|1801.1|1803.1|1800.1|35
1662112500000|2022-09-02 09:55:00|1804.3|1801.3|1805.1|1802.1|1805.1|1802.1|1804.3|1801.3|27
1662112800000|2022-09-02 10:00:00|1804.1|1801.1|1804.7|1801.7|1805.1|1802.1|1804.1|1801.1|25
1662113100000|2022-09-02 10:05:00|1804.1|1801.1|1804.1|1801.1|1805.1|1802.1|1803.1|1800.1|49
1662113400000|2022-09-02 10:10:00|1804.7|1801.7|1804.1|1801.1|1804.7|1801.7|1803.1|1800.1|35
1662113700000|2022-09-02 10:15:00|1803.7|1800.7|1803.1|1800.1|1804.1|1801.1|1803.1|1800.1|224
1662114000000|2022-09-02 10:20:00|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|1802.1|1799.1|12
1662114300000|2022-09-02 10:25:00|1801.1|1798.1|1804.2|1801.2|1804.2|1801.2|1801.1|1798.1|82
1662114600000|2022-09-02 10:30:00|1804.3|1801.3|1802.7|1799.7|1804.3|1801.3|1802.7|1799.7|43
1662114900000|2022-09-02 10:35:00|1803.1|1800.1|1802.3|1799.3|1803.1|1800.1|1802.1|1799.1|33
1662115200000|2022-09-02 10:40:00|1802.2|1799.2|1803.1|1800.1|1804.1|1801.1|1801.7|1798.7|65
1662115500000|2022-09-02 10:45:00|1803.2|1800.2|1804.3|1801.3|1804.3|1801.3|1803.1|1800.1|17
1662115800000|2022-09-02 10:50:00|1805.1|1802.1|1806.1|1803.1|1806.1|1803.1|1804.1|1801.1|26
1662116100000|2022-09-02 10:55:00|1805.7|1802.7|1806.1|1803.1|1806.3|1803.3|1805.2|1802.2|38
1662116400000|2022-09-02 11:00:00|1806.2|1803.2|1807.2|1804.2|1807.3|1804.3|1806.1|1803.1|157
1662116700000|2022-09-02 11:05:00|1807.3|1804.3|1803.3|1800.3|1807.3|1804.3|1803.3|1800.3|133
1662117000000|2022-09-02 11:10:00|1804.3|1801.3|1802.3|1799.3|1804.3|1801.3|1801.7|1798.7|77
1662117300000|2022-09-02 11:15:00|1801.7|1798.7|1801.3|1798.3|1802.3|1799.3|1801.3|1798.3|123
1662117600000|2022-09-02 11:20:00|1801.7|1798.7|1799.3|1796.3|1801.7|1798.7|1798.7|1795.7|81
1662117900000|2022-09-02 11:25:00|1800.2|1797.2|1800.2|1797.2|1800.3|1797.3|1800.1|1797.1|26
1662118200000|2022-09-02 11:30:00|1800.3|1797.3|1799.1|1796.1|1800.3|1797.3|1799.1|1796.1|57
1662118500000|2022-09-02 11:35:00|1798.3|1795.3|1800.1|1797.1|1800.3|1797.3|1798.3|1795.3|52
1662118800000|2022-09-02 11:40:00|1799.3|1796.3|1798.1|1795.1|1799.3|1796.3|1797.3|1794.3|64
1662119100000|2022-09-02 11:45:00|1798.3|1795.3|1796.3|1793.3|1798.7|1795.7|1795.7|1792.7|703
1662119400000|2022-09-02 11:50:00|1796.7|1793.7|1796.8|1793.8|1797.7|1794.7|1795.1|1792.1|905
1662119700000|2022-09-02 11:55:00|1796.4|1793.4|1796.8|1793.8|1797.4|1794.4|1795.2|1792.2|346
1662120000000|2022-09-02 12:00:00|1795.8|1792.8|1795.8|1792.8|1796.9|1793.9|1791.8|1788.8|360
1662120300000|2022-09-02 12:05:00|1795.1|1792.1|1799.7|1796.7|1800.2|1797.2|1794.8|1791.8|300
1662120600000|2022-09-02 12:10:00|1798.8|1795.8|1798.8|1795.8|1799.8|1796.8|1798.8|1795.8|245
1662120900000|2022-09-02 12:15:00|1798.5|1795.5|1799.1|1796.1|1800.8|1797.8|1797.8|1794.8|469
1662121200000|2022-09-02 12:20:00|1799.4|1796.4|1800.4|1797.4|1800.4|1797.4|1796.4|1793.4|286
1662121500000|2022-09-02 12:25:00|1800.9|1797.9|1803.8|1800.8|1803.8|1800.8|1800.1|1797.1|154
1662121800000|2022-09-02 12:30:00|1803.4|1800.4|1807.7|1804.7|1810.3|1807.3|1803.4|1800.4|2000
1662122100000|2022-09-02 12:35:00|1808.3|1805.3|1814.3|1811.3|1815.6|1812.6|1807.3|1804.3|670
1662122400000|2022-09-02 12:40:00|1814.4|1811.4|1811.6|1808.6|1816.3|1813.3|1811.6|1808.6|1015
1662122700000|2022-09-02 12:45:00|1811.9|1808.9|1814.6|1811.6|1814.6|1811.6|1811.6|1808.6|242
1662123000000|2022-09-02 12:50:00|1813.6|1810.6|1816.8|1813.8|1817.6|1814.6|1813.6|1810.6|1152
1662123300000|2022-09-02 12:55:00|1816.7|1813.7|1814.8|1811.8|1816.8|1813.8|1814.6|1811.6|407
1662123600000|2022-09-02 13:00:00|1814.6|1811.6|1811.2|1808.2|1815.8|1812.8|1810.2|1807.2|588
1662123900000|2022-09-02 13:05:00|1811.5|1808.5|1812.8|1809.8|1813.8|1810.8|1811.3|1808.3|238
1662124200000|2022-09-02 13:10:00|1813.2|1810.2|1810.6|1807.6|1813.3|1810.3|1809.7|1806.7|687
1662124500000|2022-09-02 13:15:00|1809.7|1806.7|1807.8|1804.8|1809.8|1806.8|1807.8|1804.8|333
1662124800000|2022-09-02 13:20:00|1808.3|1805.3|1808.6|1805.6|1808.8|1805.8|1807.6|1804.6|219
1662125100000|2022-09-02 13:25:00|1808.2|1805.2|1808.6|1805.6|1808.8|1805.8|1807.8|1804.8|225
1662125400000|2022-09-02 13:30:00|1808.8|1805.8|1806.3|1803.3|1808.8|1805.8|1805.6|1802.6|1634
1662125700000|2022-09-02 13:35:00|1806.6|1803.6|1805.6|1802.6|1807.3|1804.3|1805.6|1802.6|738
1662126000000|2022-09-02 13:40:00|1805.9|1802.9|1804.3|1801.3|1806.3|1803.3|1802.3|1799.3|608
1662126300000|2022-09-02 13:45:00|1804.6|1801.6|1806.9|1803.9|1807.4|1804.4|1804.3|1801.3|315
1662126600000|2022-09-02 13:50:00|1807.3|1804.3|1809.6|1806.6|1810.3|1807.3|1806.9|1803.9|571
1662126900000|2022-09-02 13:55:00|1809.8|1806.8|1813.6|1810.6|1813.6|1810.6|1809.8|1806.8|366
1662127200000|2022-09-02 14:00:00|1813.9|1810.9|1813.6|1810.6|1814.6|1811.6|1812.3|1809.3|449
1662127500000|2022-09-02 14:05:00|1814.3|1811.3|1813.6|1810.6|1814.6|1811.6|1812.6|1809.6|565
1662127800000|2022-09-02 14:10:00|1814.6|1811.6|1814.6|1811.6|1815.3|1812.3|1814.6|1811.6|806
1662128100000|2022-09-02 14:15:00|1815.3|1812.3|1816.6|1813.6|1818.3|1815.3|1814.3|1811.3|831
1662128400000|2022-09-02 14:20:00|1816.3|1813.3|1817.3|1814.3|1818.3|1815.3|1815.9|1812.9|361
1662128700000|2022-09-02 14:25:00|1817.6|1814.6|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|273
1662129000000|2022-09-02 14:30:00|1817.3|1814.3|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|472
1662129300000|2022-09-02 14:35:00|1817.3|1814.3|1816.6|1813.6|1817.6|1814.6|1815.6|1812.6|591
1662129600000|2022-09-02 14:40:00|1816.9|1813.9|1816.6|1813.6|1818.3|1815.3|1816.6|1813.6|451
1662129900000|2022-09-02 14:45:00|1816.9|1813.9|1818.3|1815.3|1818.3|1815.3|1816.6|1813.6|245
1662130200000|2022-09-02 14:50:00|1817.9|1814.9|1816.6|1813.6|1818.3|1815.3|1814.3|1811.3|560
1662130500000|2022-09-02 14:55:00|1817.3|1814.3|1813.3|1810.3|1817.3|1814.3|1812.3|1809.3|510
1662130800000|2022-09-02 15:00:00|1813.4|1810.4|1812.9|1809.9|1814.6|1811.6|1812.6|1809.6|454
1662131100000|2022-09-02 15:05:00|1813.3|1810.3|1810.3|1807.3|1813.3|1810.3|1809.9|1806.9|474
1662131400000|2022-09-02 15:10:00|1810.8|1807.8|1809|1806|1810.8|1807.8|1808.3|1805.3|634
1662131700000|2022-09-02 15:15:00|1808.7|1805.7|1808|1805|1809.7|1806.7|1808|1805|430
1662132000000|2022-09-02 15:20:00|1808.3|1805.3|1807|1804|1809|1806|1807|1804|581
1662132300000|2022-09-02 15:25:00|1807.3|1804.3|1808|1805|1809|1806|1806.7|1803.7|656
1662132600000|2022-09-02 15:30:00|1808.3|1805.3|1810.3|1807.3|1810.3|1807.3|1808|1805|301
1662132900000|2022-09-02 15:35:00|1811|1808|1810|1807|1811.7|1808.7|1810|1807|434
1662133200000|2022-09-02 15:40:00|1810.3|1807.3|1810.7|1807.7|1811|1808|1810|1807|186
1662133500000|2022-09-02 15:45:00|1811|1808|1807.8|1804.8|1811|1808|1807.8|1804.8|356
1662133800000|2022-09-02 15:50:00|1807|1804|1807.8|1804.8|1808|1805|1807|1804|360
1662134100000|2022-09-02 15:55:00|1807.9|1804.9|1806|1803|1808|1805|1806|1803|506
1662134400000|2022-09-02 16:00:00|1807|1804|1805.8|1802.8|1807.8|1804.8|1805.8|1802.8|357
1662134700000|2022-09-02 16:05:00|1806|1803|1805.8|1802.8|1806.8|1803.8|1805.8|1802.8|509
1662135000000|2022-09-02 16:10:00|1804.8|1801.8|1805.8|1802.8|1805.8|1802.8|1804.8|1801.8|370
1662135300000|2022-09-02 16:15:00|1806|1803|1807.8|1804.8|1808|1805|1805.9|1802.9|644
1662135600000|2022-09-02 16:20:00|1807.5|1804.5|1807|1804|1807.8|1804.8|1806.8|1803.8|557
1662135900000|2022-09-02 16:25:00|1807.8|1804.8|1808.8|1805.8|1808.8|1805.8|1807.8|1804.8|263
1662136200000|2022-09-02 16:30:00|1809.8|1806.8|1809|1806|1810.9|1807.9|1808.8|1805.8|607
1662136500000|2022-09-02 16:35:00|1810|1807|1811.8|1808.8|1811.8|1808.8|1809.8|1806.8|387
1662136800000|2022-09-02 16:40:00|1811|1808|1813|1810|1813.4|1810.4|1811|1808|423
1662137100000|2022-09-02 16:45:00|1812.8|1809.8|1808.5|1805.5|1812.8|1809.8|1808.5|1805.5|1056
1662137400000|2022-09-02 16:50:00|1809.2|1806.2|1805.7|1802.7|1809.2|1806.2|1803.7|1800.7|5648
1662137700000|2022-09-02 16:55:00|1805.4|1802.4|1804.3|1801.3|1806.7|1803.7|1804|1801|1669
1662363000000|2022-09-05 07:30:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|0
1662449400000|2022-09-06 07:30:00|1808.1|1805.1|1800.6|1797.6|1808.6|1805.6|1798.4|1795.4|881
1662449700000|2022-09-06 07:35:00|1802.6|1799.6|1805.8|1802.8|1806.6|1803.6|1802.6|1799.6|621
1662450000000|2022-09-06 07:40:00|1805.6|1802.6|1805.6|1802.6|1808.6|1805.6|1805.6|1802.6|340
1662450300000|2022-09-06 07:45:00|1807.6|1804.6|1807.1|1804.1|1808.6|1805.6|1805.6|1802.6|127
1662450600000|2022-09-06 07:50:00|1807|1804|1806.6|1803.6|1807.1|1804.1|1806.6|1803.6|20
1662450900000|2022-09-06 07:55:00|1806.4|1803.4|1804.4|1801.4|1806.4|1803.4|1803.1|1800.1|1446
1662451200000|2022-09-06 08:00:00|1804.3|1801.3|1805.1|1802.1|1805.4|1802.4|1801.9|1798.9|1779
1662451500000|2022-09-06 08:05:00|1803.6|1800.6|1801.4|1798.4|1803.6|1800.6|1801.4|1798.4|142
1662451800000|2022-09-06 08:10:00|1801.8|1798.8|1802.9|1799.9|1803.4|1800.4|1801.3|1798.3|190
1662452100000|2022-09-06 08:15:00|1803|1800|1801.4|1798.4|1803.4|1800.4|1800.1|1797.1|256
1662452400000|2022-09-06 08:20:00|1800.8|1797.8|1801.4|1798.4|1801.4|1798.4|1800.1|1797.1|151
1662452700000|2022-09-06 08:25:00|1801.3|1798.3|1801.3|1798.3|1802.1|1799.1|1800.1|1797.1|67
1662453000000|2022-09-06 08:30:00|1801.4|1798.4|1802.4|1799.4|1803.4|1800.4|1801.1|1798.1|560
1662453300000|2022-09-06 08:35:00|1802.1|1799.1|1803.4|1800.4|1804.8|1801.8|1802.1|1799.1|158
1662453600000|2022-09-06 08:40:00|1803.3|1800.3|1803.3|1800.3|1803.4|1800.4|1802.3|1799.3|91
1662453900000|2022-09-06 08:45:00|1803.4|1800.4|1802.4|1799.4|1803.4|1800.4|1802.4|1799.4|45
1662454200000|2022-09-06 08:50:00|1803.4|1800.4|1804.4|1801.4|1804.4|1801.4|1802.9|1799.9|180
1662454500000|2022-09-06 08:55:00|1803.5|1800.5|1803.4|1800.4|1805.6|1802.6|1802.5|1799.5|123
1662454800000|2022-09-06 09:00:00|1803.2|1800.2|1800.7|1797.7|1803.2|1800.2|1799.2|1796.2|213
1662455100000|2022-09-06 09:05:00|1800.4|1797.4|1804.6|1801.6|1804.6|1801.6|1799.7|1796.7|374
1662455400000|2022-09-06 09:10:00|1804.2|1801.2|1802.6|1799.6|1804.6|1801.6|1802.6|1799.6|91
1662455700000|2022-09-06 09:15:00|1802.5|1799.5|1801.6|1798.6|1802.6|1799.6|1801.4|1798.4|125
1662456000000|2022-09-06 09:20:00|1802.4|1799.4|1802.6|1799.6|1802.8|1799.8|1802.2|1799.2|355
1662456300000|2022-09-06 09:25:00|1803.2|1800.2|1803.8|1800.8|1803.8|1800.8|1802.8|1799.8|154
1662456600000|2022-09-06 09:30:00|1803.4|1800.4|1804|1801|1804|1801|1802.8|1799.8|116
1662456900000|2022-09-06 09:35:00|1803.9|1800.9|1804.4|1801.4|1804.8|1801.8|1802.9|1799.9|35
1662457200000|2022-09-06 09:40:00|1804.8|1801.8|1807|1804|1807|1804|1804.8|1801.8|670
1662457500000|2022-09-06 09:45:00|1806.6|1803.6|1806.2|1803.2|1807|1804|1806.2|1803.2|728
1662457800000|2022-09-06 09:50:00|1805.5|1802.5|1807.5|1804.5|1810.1|1807.1|1805.5|1802.5|678
1662458100000|2022-09-06 09:55:00|1807.1|1804.1|1807.6|1804.6|1807.7|1804.7|1805.5|1802.5|191
1662458400000|2022-09-06 10:00:00|1807.5|1804.5|1807.1|1804.1|1807.7|1804.7|1806.5|1803.5|94
1662458700000|2022-09-06 10:05:00|1807.2|1804.2|1808.5|1805.5|1809.5|1806.5|1806.7|1803.7|661
1662459000000|2022-09-06 10:10:00|1808.2|1805.2|1805.5|1802.5|1808.2|1805.2|1804.5|1801.5|152
1662459300000|2022-09-06 10:15:00|1805.4|1802.4|1807|1804|1807.5|1804.5|1805.4|1802.4|86
1662459600000|2022-09-06 10:20:00|1807.1|1804.1|1806.5|1803.5|1807.1|1804.1|1805.5|1802.5|50
1662459900000|2022-09-06 10:25:00|1807.5|1804.5|1807.5|1804.5|1808.5|1805.5|1807.4|1804.4|53
1662460200000|2022-09-06 10:30:00|1806.9|1803.9|1807.5|1804.5|1808.5|1805.5|1806.5|1803.5|76
1662460500000|2022-09-06 10:35:00|1807.2|1804.2|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|56
1662460800000|2022-09-06 10:40:00|1806.5|1803.5|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|31
1662461100000|2022-09-06 10:45:00|1807.2|1804.2|1807.5|1804.5|1807.9|1804.9|1807.1|1804.1|43
1662461400000|2022-09-06 10:50:00|1807.1|1804.1|1807.5|1804.5|1809.5|1806.5|1806.9|1803.9|82
1662461700000|2022-09-06 10:55:00|1808|1805|1806.5|1803.5|1808.4|1805.4|1806.5|1803.5|25
1662462000000|2022-09-06 11:00:00|1806.8|1803.8|1807.5|1804.5|1807.5|1804.5|1806.5|1803.5|571
1662462300000|2022-09-06 11:05:00|1806.5|1803.5|1806.5|1803.5|1806.8|1803.8|1805.8|1802.8|60
1662462600000|2022-09-06 11:10:00|1806.3|1803.3|1808.5|1805.5|1808.5|1805.5|1806.2|1803.2|64
1662462900000|2022-09-06 11:15:00|1808|1805|1808.5|1805.5|1808.7|1805.7|1807.5|1804.5|1177
1662463200000|2022-09-06 11:20:00|1808.6|1805.6|1808.9|1805.9|1809.7|1806.7|1808.6|1805.6|732
1662463500000|2022-09-06 11:25:00|1809.3|1806.3|1809.9|1806.9|1810.3|1807.3|1808.8|1805.8|256
1662463800000|2022-09-06 11:30:00|1809.3|1806.3|1811.1|1808.1|1811.5|1808.5|1808.9|1805.9|782
1662464100000|2022-09-06 11:35:00|1810.9|1807.9|1810.9|1807.9|1811|1808|1810.5|1807.5|112
1662464400000|2022-09-06 11:40:00|1810.5|1807.5|1811.1|1808.1|1811.1|1808.1|1810.5|1807.5|250
1662464700000|2022-09-06 11:45:00|1810.1|1807.1|1810|1807|1810.9|1807.9|1809.5|1806.5|184
1662465000000|2022-09-06 11:50:00|1810.1|1807.1|1809.7|1806.7|1810.9|1807.9|1808.9|1805.9|591
1662465300000|2022-09-06 11:55:00|1809.9|1806.9|1808.9|1805.9|1809.9|1806.9|1808.5|1805.5|219
1662465600000|2022-09-06 12:00:00|1809.8|1806.8|1809.9|1806.9|1809.9|1806.9|1808.9|1805.9|179
1662465900000|2022-09-06 12:05:00|1808.9|1805.9|1805.5|1802.5|1809.9|1806.9|1805.5|1802.5|2323
1662466200000|2022-09-06 12:10:00|1804.5|1801.5|1807.2|1804.2|1807.7|1804.7|1804.5|1801.5|459
1662466500000|2022-09-06 12:15:00|1807.1|1804.1|1807.7|1804.7|1807.7|1804.7|1806.5|1803.5|312
1662466800000|2022-09-06 12:20:00|1807.3|1804.3|1805.4|1802.4|1807.7|1804.7|1805.4|1802.4|301
1662467100000|2022-09-06 12:25:00|1805.1|1802.1|1805.7|1802.7|1806.4|1803.4|1804.4|1801.4|412
1662467400000|2022-09-06 12:30:00|1805.4|1802.4|1804.4|1801.4|1805.4|1802.4|1803.7|1800.7|180
1662467700000|2022-09-06 12:35:00|1803.4|1800.4|1803.4|1800.4|1804.4|1801.4|1802.7|1799.7|265
1662468000000|2022-09-06 12:40:00|1802.7|1799.7|1804.6|1801.6|1805.7|1802.7|1802.7|1799.7|291
1662468300000|2022-09-06 12:45:00|1804.7|1801.7|1802|1799|1805.1|1802.1|1800.6|1797.6|1168
1662468600000|2022-09-06 12:50:00|1801.2|1798.2|1799.2|1796.2|1801.2|1798.2|1797.2|1794.2|634
1662468900000|2022-09-06 12:55:00|1799.1|1796.1|1799.2|1796.2|1800.2|1797.2|1797.2|1794.2|451
1662469200000|2022-09-06 13:00:00|1798.4|1795.4|1798.2|1795.2|1799.8|1796.8|1797.1|1794.1|385
1662469500000|2022-09-06 13:05:00|1797.8|1794.8|1797.2|1794.2|1798.2|1795.2|1796.4|1793.4|1024
1662469800000|2022-09-06 13:10:00|1796.4|1793.4|1794.2|1791.2|1796.8|1793.8|1794.2|1791.2|288
1662470100000|2022-09-06 13:15:00|1794.1|1791.1|1795.4|1792.4|1796.2|1793.2|1793.2|1790.2|428
1662470400000|2022-09-06 13:20:00|1795.3|1792.3|1795.2|1792.2|1795.4|1792.4|1793.2|1790.2|288
1662470700000|2022-09-06 13:25:00|1795.4|1792.4|1795.4|1792.4|1796.4|1793.4|1795.2|1792.2|331
1662471000000|2022-09-06 13:30:00|1796.2|1793.2|1793.4|1790.4|1796.2|1793.2|1792|1789|879
1662471300000|2022-09-06 13:35:00|1793|1790|1794|1791|1795|1792|1792|1789|639
1662471600000|2022-09-06 13:40:00|1793.6|1790.6|1787.8|1784.8|1794|1791|1786.8|1783.8|836
1662471900000|2022-09-06 13:45:00|1787|1784|1787.1|1784.1|1788.2|1785.2|1786|1783|2760
1662472200000|2022-09-06 13:50:00|1787|1784|1790.5|1787.5|1791.4|1788.4|1784.6|1781.6|2312
1662472500000|2022-09-06 13:55:00|1790.4|1787.4|1792.9|1789.9|1793.9|1790.9|1789.5|1786.5|2223
1662472800000|2022-09-06 14:00:00|1793.5|1790.5|1790.7|1787.7|1793.9|1790.9|1789.3|1786.3|978
1662473100000|2022-09-06 14:05:00|1790.5|1787.5|1793.7|1790.7|1793.9|1790.9|1789.5|1786.5|497
1662473400000|2022-09-06 14:10:00|1793.3|1790.3|1794.9|1791.9|1794.9|1791.9|1791.9|1788.9|546
1662473700000|2022-09-06 14:15:00|1794.5|1791.5|1794.9|1791.9|1796.1|1793.1|1793.9|1790.9|418
1662474000000|2022-09-06 14:20:00|1794.5|1791.5|1790.9|1787.9|1794.5|1791.5|1790.9|1787.9|462
1662474300000|2022-09-06 14:25:00|1792|1789|1791.9|1788.9|1794.1|1791.1|1791.5|1788.5|362
1662474600000|2022-09-06 14:30:00|1791.5|1788.5|1789.9|1786.9|1791.5|1788.5|1788.9|1785.9|265
1662474900000|2022-09-06 14:35:00|1789.8|1786.8|1789.6|1786.6|1790.6|1787.6|1786.6|1783.6|980
1662475200000|2022-09-06 14:40:00|1789.9|1786.9|1786.3|1783.3|1791.4|1788.4|1785.6|1782.6|827
1662475500000|2022-09-06 14:45:00|1785.9|1782.9|1785.6|1782.6|1786.6|1783.6|1784.9|1781.9|318
1662475800000|2022-09-06 14:50:00|1785.4|1782.4|1785.6|1782.6|1785.6|1782.6|1783.9|1780.9|1132
1662476100000|2022-09-06 14:55:00|1785.8|1782.8|1785.6|1782.6|1786.6|1783.6|1784.6|1781.6|316
1662476400000|2022-09-06 15:00:00|1785.3|1782.3|1785.6|1782.6|1786.3|1783.3|1783.6|1780.6|474
1662476700000|2022-09-06 15:05:00|1785.9|1782.9|1784.6|1781.6|1786.6|1783.6|1783.9|1780.9|625
1662477000000|2022-09-06 15:10:00|1784.8|1781.8|1783.4|1780.4|1785.6|1782.6|1782.2|1779.2|1132
1662477300000|2022-09-06 15:15:00|1784.2|1781.2|1783.4|1780.4|1785.4|1782.4|1782.8|1779.8|421
1662477600000|2022-09-06 15:20:00|1783.3|1780.3|1781.2|1778.2|1783.4|1780.4|1780.3|1777.3|452
1662477900000|2022-09-06 15:25:00|1781.1|1778.1|1783.2|1780.2|1783.4|1780.4|1780.2|1777.2|682
1662478200000|2022-09-06 15:30:00|1783.4|1780.4|1783|1780|1785.2|1782.2|1783|1780|760
1662478500000|2022-09-06 15:35:00|1783.2|1780.2|1782|1779|1784.2|1781.2|1782|1779|749
1662478800000|2022-09-06 15:40:00|1782.2|1779.2|1783.2|1780.2|1784.4|1781.4|1782|1779|962
1662479100000|2022-09-06 15:45:00|1782.4|1779.4|1780.3|1777.3|1784.2|1781.2|1780.2|1777.2|724
1662479400000|2022-09-06 15:50:00|1780.2|1777.2|1783.2|1780.2|1783.2|1780.2|1780.2|1777.2|298
1662479700000|2022-09-06 15:55:00|1783.4|1780.4|1783.2|1780.2|1783.4|1780.4|1783.2|1780.2|265
1662480000000|2022-09-06 16:00:00|1783.3|1780.3|1786.2|1783.2|1786.8|1783.8|1783.2|1780.2|346
1662480300000|2022-09-06 16:05:00|1786.4|1783.4|1787.2|1784.2|1788.2|1785.2|1786.4|1783.4|486
1662480600000|2022-09-06 16:10:00|1786.8|1783.8|1787.2|1784.2|1787.2|1784.2|1786.2|1783.2|344
1662480900000|2022-09-06 16:15:00|1786.8|1783.8|1786.2|1783.2|1787.2|1784.2|1786.2|1783.2|189
1662481200000|2022-09-06 16:20:00|1786.3|1783.3|1783.2|1780.2|1786.3|1783.3|1783.2|1780.2|735
1662481500000|2022-09-06 16:25:00|1783|1780|1782|1779|1783.2|1780.2|1782|1779|321
1662481800000|2022-09-06 16:30:00|1783|1780|1782.2|1779.2|1783|1780|1782.1|1779.1|361
1662482100000|2022-09-06 16:35:00|1782.1|1779.1|1783|1780|1783|1780|1782|1779|314
1662482400000|2022-09-06 16:40:00|1782.6|1779.6|1782|1779|1783|1780|1782|1779|188
1662482700000|2022-09-06 16:45:00|1781.6|1778.6|1783.2|1780.2|1783.2|1780.2|1781.6|1778.6|355
1662483000000|2022-09-06 16:50:00|1783.6|1780.6|1786|1783|1786|1783|1783.2|1780.2|2879
1662483300000|2022-09-06 16:55:00|1785.6|1782.6|1784.6|1781.6|1787|1784|1784|1781|1216
1662535800000|2022-09-07 07:30:00|1781.5|1778.5|1783.3|1780.3|1786.3|1783.3|1781.5|1778.5|295
1662536100000|2022-09-07 07:35:00|1782.3|1779.3|1782.1|1779.1|1782.3|1779.3|1779.1|1776.1|348
1662536400000|2022-09-07 07:40:00|1781.7|1778.7|1782.3|1779.3|1783.3|1780.3|1781.1|1778.1|83
1662536700000|2022-09-07 07:45:00|1782.1|1779.1|1782.2|1779.2|1782.2|1779.2|1780.7|1777.7|45
1662537000000|2022-09-07 07:50:00|1782.1|1779.1|1782.9|1779.9|1783.3|1780.3|1780.1|1777.1|2309
1662537300000|2022-09-07 07:55:00|1783.3|1780.3|1783.9|1780.9|1785|1782|1782.9|1779.9|2695
1662537600000|2022-09-07 08:00:00|1783.8|1780.8|1782.7|1779.7|1784.9|1781.9|1781.5|1778.5|1054
1662537900000|2022-09-07 08:05:00|1783.1|1780.1|1784.6|1781.6|1784.7|1781.7|1782.7|1779.7|431
1662538200000|2022-09-07 08:10:00|1784.5|1781.5|1787.7|1784.7|1787.8|1784.8|1784.2|1781.2|117
1662538500000|2022-09-07 08:15:00|1787.3|1784.3|1787.9|1784.9|1788.9|1785.9|1787.2|1784.2|394
1662538800000|2022-09-07 08:20:00|1787.8|1784.8|1787.9|1784.9|1787.9|1784.9|1786.9|1783.9|57
1662539100000|2022-09-07 08:25:00|1787.7|1784.7|1787.7|1784.7|1787.9|1784.9|1787.7|1784.7|67
1662539400000|2022-09-07 08:30:00|1787.3|1784.3|1787.9|1784.9|1788.9|1785.9|1787.3|1784.3|1344
1662539700000|2022-09-07 08:35:00|1787.7|1784.7|1787.7|1784.7|1787.9|1784.9|1786.3|1783.3|156
1662540000000|2022-09-07 08:40:00|1787.3|1784.3|1786.7|1783.7|1787.3|1784.3|1785.8|1782.8|109
1662540300000|2022-09-07 08:45:00|1786.5|1783.5|1786.3|1783.3|1786.9|1783.9|1785.6|1782.6|1246
1662540600000|2022-09-07 08:50:00|1785.9|1782.9|1783.7|1780.7|1785.9|1782.9|1783.7|1780.7|332
1662540900000|2022-09-07 08:55:00|1784.5|1781.5|1784.2|1781.2|1784.7|1781.7|1783.7|1780.7|260
1662541200000|2022-09-07 09:00:00|1784.6|1781.6|1785.7|1782.7|1785.7|1782.7|1783.7|1780.7|164
1662541500000|2022-09-07 09:05:00|1784.7|1781.7|1783.5|1780.5|1785.2|1782.2|1783|1780|355
1662541800000|2022-09-07 09:10:00|1783.1|1780.1|1783.7|1780.7|1785.1|1782.1|1782.9|1779.9|1635
1662542100000|2022-09-07 09:15:00|1783.5|1780.5|1786.7|1783.7|1786.9|1783.9|1783.5|1780.5|1660
1662542400000|2022-09-07 09:20:00|1786.3|1783.3|1788.8|1785.8|1788.8|1785.8|1785.7|1782.7|87
1662542700000|2022-09-07 09:25:00|1788.9|1785.9|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|106
1662543000000|2022-09-07 09:30:00|1789.2|1786.2|1789.7|1786.7|1789.7|1786.7|1788.7|1785.7|53
1662543300000|2022-09-07 09:35:00|1788.9|1785.9|1788.8|1785.8|1789.7|1786.7|1788.7|1785.7|114
1662543600000|2022-09-07 09:40:00|1788.7|1785.7|1788.7|1785.7|1789.7|1786.7|1788.7|1785.7|16
1662543900000|2022-09-07 09:45:00|1787.8|1784.8|1788.7|1785.7|1789.7|1786.7|1787.8|1784.8|104
1662544200000|2022-09-07 09:50:00|1788.6|1785.6|1787.8|1784.8|1788.7|1785.7|1787.7|1784.7|30
1662544500000|2022-09-07 09:55:00|1787.7|1784.7|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|24
1662544800000|2022-09-07 10:00:00|1788.2|1785.2|1788.7|1785.7|1789.1|1786.1|1788.2|1785.2|106
1662545100000|2022-09-07 10:05:00|1789.5|1786.5|1788.7|1785.7|1789.7|1786.7|1788.7|1785.7|131
1662545400000|2022-09-07 10:10:00|1788.6|1785.6|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|160
1662545700000|2022-09-07 10:15:00|1787.8|1784.8|1789.9|1786.9|1790.7|1787.7|1787.8|1784.8|189
1662546000000|2022-09-07 10:20:00|1790.3|1787.3|1789.9|1786.9|1790.3|1787.3|1789.9|1786.9|133
1662546300000|2022-09-07 10:25:00|1789.7|1786.7|1788.9|1785.9|1789.7|1786.7|1788.9|1785.9|45
1662546600000|2022-09-07 10:30:00|1789.1|1786.1|1788.9|1785.9|1789.9|1786.9|1788.9|1785.9|55
1662546900000|2022-09-07 10:35:00|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|1787.9|1784.9|59
1662547200000|2022-09-07 10:40:00|1787.8|1784.8|1787.9|1784.9|1787.9|1784.9|1787.7|1784.7|35
1662547500000|2022-09-07 10:45:00|1787.8|1784.8|1792.3|1789.3|1792.3|1789.3|1787.8|1784.8|2859
1662547800000|2022-09-07 10:50:00|1792.2|1789.2|1793.3|1790.3|1793.3|1790.3|1792.2|1789.2|1769
1662548100000|2022-09-07 10:55:00|1794.1|1791.1|1796.3|1793.3|1796.9|1793.9|1794.1|1791.1|186
1662548400000|2022-09-07 11:00:00|1796.1|1793.1|1793.3|1790.3|1796.3|1793.3|1793.3|1790.3|171
1662548700000|2022-09-07 11:05:00|1793.2|1790.2|1791.3|1788.3|1793.3|1790.3|1791.3|1788.3|91
1662549000000|2022-09-07 11:10:00|1791.2|1788.2|1791.3|1788.3|1791.3|1788.3|1790.3|1787.3|128
1662549300000|2022-09-07 11:15:00|1791.2|1788.2|1789.1|1786.1|1791.3|1788.3|1789.1|1786.1|111
1662549600000|2022-09-07 11:20:00|1789.5|1786.5|1790.1|1787.1|1790.1|1787.1|1788.6|1785.6|426
1662549900000|2022-09-07 11:25:00|1789.7|1786.7|1789.2|1786.2|1790.1|1787.1|1789.1|1786.1|98
1662550200000|2022-09-07 11:30:00|1789.1|1786.1|1792.3|1789.3|1793.7|1790.7|1788.7|1785.7|355
1662550500000|2022-09-07 11:35:00|1792.7|1789.7|1793.1|1790.1|1795.3|1792.3|1791.2|1788.2|446
1662550800000|2022-09-07 11:40:00|1792.3|1789.3|1792.3|1789.3|1792.3|1789.3|1791.3|1788.3|152
1662551100000|2022-09-07 11:45:00|1792.9|1789.9|1792.3|1789.3|1793.1|1790.1|1792.3|1789.3|55
1662551400000|2022-09-07 11:50:00|1792.7|1789.7|1792.3|1789.3|1793.3|1790.3|1792.3|1789.3|38
1662551700000|2022-09-07 11:55:00|1792.7|1789.7|1792.3|1789.3|1793.1|1790.1|1790.2|1787.2|783
1662552000000|2022-09-07 12:00:00|1792.2|1789.2|1794.5|1791.5|1797|1794|1792.2|1789.2|673
1662552300000|2022-09-07 12:05:00|1794.9|1791.9|1795.9|1792.9|1796.3|1793.3|1794.3|1791.3|254
1662552600000|2022-09-07 12:10:00|1795.5|1792.5|1795.3|1792.3|1796.5|1793.5|1793.5|1790.5|620
1662552900000|2022-09-07 12:15:00|1794.5|1791.5|1799.3|1796.3|1799.3|1796.3|1794.5|1791.5|799
1662553200000|2022-09-07 12:20:00|1799.5|1796.5|1801.3|1798.3|1802.3|1799.3|1799.3|1796.3|926
1662553500000|2022-09-07 12:25:00|1800.5|1797.5|1801.4|1798.4|1802.9|1799.9|1800.3|1797.3|678
1662553800000|2022-09-07 12:30:00|1800.9|1797.9|1804.3|1801.3|1804.5|1801.5|1800.9|1797.9|484
1662554100000|2022-09-07 12:35:00|1804.4|1801.4|1810.7|1807.7|1812.5|1809.5|1804.3|1801.3|1985
1662554400000|2022-09-07 12:40:00|1811.5|1808.5|1810.5|1807.5|1811.5|1808.5|1810.5|1807.5|883
1662554700000|2022-09-07 12:45:00|1810.3|1807.3|1805.7|1802.7|1810.3|1807.3|1804.7|1801.7|554
1662555000000|2022-09-07 12:50:00|1804.7|1801.7|1805.7|1802.7|1805.7|1802.7|1803.3|1800.3|481
1662555300000|2022-09-07 12:55:00|1804.6|1801.6|1806.7|1803.7|1807.7|1804.7|1803.7|1800.7|1310
1662555600000|2022-09-07 13:00:00|1805.9|1802.9|1804.7|1801.7|1807|1804|1803.6|1800.6|1525
1662555900000|2022-09-07 13:05:00|1804.6|1801.6|1804.7|1801.7|1806.5|1803.5|1803.6|1800.6|307
1662556200000|2022-09-07 13:10:00|1805.5|1802.5|1800.5|1797.5|1805.5|1802.5|1799.5|1796.5|728
1662556500000|2022-09-07 13:15:00|1800.6|1797.6|1798.7|1795.7|1800.6|1797.6|1798.5|1795.5|498
1662556800000|2022-09-07 13:20:00|1798.6|1795.6|1798.5|1795.5|1799.7|1796.7|1798.3|1795.3|227
1662557100000|2022-09-07 13:25:00|1798.6|1795.6|1799.9|1796.9|1800.8|1797.8|1798.5|1795.5|1436
1662557400000|2022-09-07 13:30:00|1799.7|1796.7|1800.7|1797.7|1802.9|1799.9|1798.8|1795.8|728
1662557700000|2022-09-07 13:35:00|1799.7|1796.7|1804.3|1801.3|1804.7|1801.7|1798.7|1795.7|588
1662558000000|2022-09-07 13:40:00|1803.9|1800.9|1804.9|1801.9|1805.9|1802.9|1803.7|1800.7|502
1662558300000|2022-09-07 13:45:00|1805.7|1802.7|1805.9|1802.9|1805.9|1802.9|1802.9|1799.9|578
1662558600000|2022-09-07 13:50:00|1805.7|1802.7|1804.9|1801.9|1805.9|1802.9|1803.9|1800.9|461
1662558900000|2022-09-07 13:55:00|1804.8|1801.8|1803.9|1800.9|1804.9|1801.9|1803.9|1800.9|372
1662559200000|2022-09-07 14:00:00|1801.9|1798.9|1801.3|1798.3|1802.9|1799.9|1799.7|1796.7|552
1662559500000|2022-09-07 14:05:00|1800.9|1797.9|1802.1|1799.1|1802.1|1799.1|1799.1|1796.1|1311
1662559800000|2022-09-07 14:10:00|1802.5|1799.5|1803.1|1800.1|1804.1|1801.1|1802.1|1799.1|345
1662560100000|2022-09-07 14:15:00|1803.3|1800.3|1804.1|1801.1|1804.1|1801.1|1801.1|1798.1|1011
1662560400000|2022-09-07 14:20:00|1804|1801|1807.7|1804.7|1809.7|1806.7|1803.1|1800.1|4368
1662560700000|2022-09-07 14:25:00|1808.5|1805.5|1808.5|1805.5|1808.7|1805.7|1806.5|1803.5|2741
1662561000000|2022-09-07 14:30:00|1808.7|1805.7|1808.5|1805.5|1809.7|1806.7|1807.5|1804.5|1657
1662561300000|2022-09-07 14:35:00|1807.9|1804.9|1807.1|1804.1|1808.5|1805.5|1805.1|1802.1|4449
1662561600000|2022-09-07 14:40:00|1806.7|1803.7|1805.1|1802.1|1807.1|1804.1|1804|1801|993
1662561900000|2022-09-07 14:45:00|1804.1|1801.1|1803.1|1800.1|1806.1|1803.1|1802.5|1799.5|428
1662562200000|2022-09-07 14:50:00|1803.9|1800.9|1801.9|1798.9|1804.1|1801.1|1801.9|1798.9|503
1662562500000|2022-09-07 14:55:00|1800.9|1797.9|1798.9|1795.9|1801.5|1798.5|1798.9|1795.9|962
1662562800000|2022-09-07 15:00:00|1799.4|1796.4|1798.5|1795.5|1799.9|1796.9|1796.9|1793.9|1977
1662563100000|2022-09-07 15:05:00|1799.4|1796.4|1796.7|1793.7|1799.5|1796.5|1796|1793|1994
1662563400000|2022-09-07 15:10:00|1796.3|1793.3|1796|1793|1797|1794|1795|1792|522
1662563700000|2022-09-07 15:15:00|1795|1792|1792.8|1789.8|1795|1792|1792.8|1789.8|1828
1662564000000|2022-09-07 15:20:00|1792.6|1789.6|1795|1792|1795.8|1792.8|1791.8|1788.8|1269
1662564300000|2022-09-07 15:25:00|1794.8|1791.8|1793.4|1790.4|1794.8|1791.8|1791.8|1788.8|1940
1662564600000|2022-09-07 15:30:00|1792.5|1789.5|1792.6|1789.6|1793.6|1790.6|1792.4|1789.4|798
1662564900000|2022-09-07 15:35:00|1792.8|1789.8|1793.8|1790.8|1793.8|1790.8|1792.6|1789.6|380
1662565200000|2022-09-07 15:40:00|1794.8|1791.8|1793.8|1790.8|1795.4|1792.4|1793.8|1790.8|269
1662565500000|2022-09-07 15:45:00|1793.4|1790.4|1790.8|1787.8|1793.8|1790.8|1790.8|1787.8|394
1662565800000|2022-09-07 15:50:00|1789.8|1786.8|1789.6|1786.6|1790.2|1787.2|1788.8|1785.8|807
1662566100000|2022-09-07 15:55:00|1789|1786|1788.4|1785.4|1789|1786|1787.4|1784.4|394
1662566400000|2022-09-07 16:00:00|1788.5|1785.5|1790.6|1787.6|1790.6|1787.6|1787.4|1784.4|863
1662566700000|2022-09-07 16:05:00|1791.6|1788.6|1790.6|1787.6|1791.6|1788.6|1790.6|1787.6|186
1662567000000|2022-09-07 16:10:00|1789.8|1786.8|1789.6|1786.6|1790.2|1787.2|1789.2|1786.2|210
1662567300000|2022-09-07 16:15:00|1789.2|1786.2|1787.6|1784.6|1789.6|1786.6|1786.8|1783.8|368
1662567600000|2022-09-07 16:20:00|1786.7|1783.7|1785.5|1782.5|1787.6|1784.6|1785|1782|413
1662567900000|2022-09-07 16:25:00|1785.6|1782.6|1784.6|1781.6|1785.6|1782.6|1784.4|1781.4|591
1662568200000|2022-09-07 16:30:00|1785.5|1782.5|1788.6|1785.6|1789.2|1786.2|1784.6|1781.6|524
1662568500000|2022-09-07 16:35:00|1789.2|1786.2|1788.8|1785.8|1789.8|1786.8|1788.8|1785.8|113
1662568800000|2022-09-07 16:40:00|1789|1786|1790.6|1787.6|1790.8|1787.8|1788.8|1785.8|376
1662569100000|2022-09-07 16:45:00|1790.8|1787.8|1791.8|1788.8|1791.8|1788.8|1790.6|1787.6|249
1662569400000|2022-09-07 16:50:00|1792.6|1789.6|1789.2|1786.2|1792.6|1789.6|1787.8|1784.8|3006
1662569700000|2022-09-07 16:55:00|1788.8|1785.8|1792|1789|1792.4|1789.4|1787.6|1784.6|1027
1662622200000|2022-09-08 07:30:00|1789.7|1786.7|1798|1795|1798.5|1795.5|1789.7|1786.7|965
1662622500000|2022-09-08 07:35:00|1797.9|1794.9|1793.9|1790.9|1798|1795|1793.9|1790.9|460
1662622800000|2022-09-08 07:40:00|1793.8|1790.8|1789.7|1786.7|1793.8|1790.8|1789.7|1786.7|190
1662623100000|2022-09-08 07:45:00|1790.1|1787.1|1790.5|1787.5|1790.5|1787.5|1788.5|1785.5|64
1662623400000|2022-09-08 07:50:00|1790.4|1787.4|1789.7|1786.7|1790.7|1787.7|1789.5|1786.5|427
1662623700000|2022-09-08 07:55:00|1790.7|1787.7|1789.7|1786.7|1790.7|1787.7|1789.7|1786.7|55
1662624000000|2022-09-08 08:00:00|1789.9|1786.9|1788.7|1785.7|1790.7|1787.7|1788.7|1785.7|98
1662624300000|2022-09-08 08:05:00|1788.3|1785.3|1786.7|1783.7|1788.7|1785.7|1786.7|1783.7|28
1662624600000|2022-09-08 08:10:00|1787.7|1784.7|1787.7|1784.7|1787.7|1784.7|1786.7|1783.7|42
1662624900000|2022-09-08 08:15:00|1788.2|1785.2|1787.7|1784.7|1788.7|1785.7|1787.7|1784.7|46
1662625200000|2022-09-08 08:20:00|1786.8|1783.8|1788.9|1785.9|1790.9|1787.9|1786.7|1783.7|203
1662625500000|2022-09-08 08:25:00|1788.8|1785.8|1787.5|1784.5|1789.7|1786.7|1787.5|1784.5|312
1662625800000|2022-09-08 08:30:00|1787.1|1784.1|1787.5|1784.5|1788.5|1785.5|1787.1|1784.1|388
1662626100000|2022-09-08 08:35:00|1788.1|1785.1|1785.5|1782.5|1788.5|1785.5|1785.5|1782.5|500
1662626400000|2022-09-08 08:40:00|1785.4|1782.4|1785.2|1782.2|1785.4|1782.4|1785.2|1782.2|261
1662626700000|2022-09-08 08:45:00|1784.8|1781.8|1784.5|1781.5|1785.2|1782.2|1784.5|1781.5|93
1662627000000|2022-09-08 08:50:00|1784.8|1781.8|1784.2|1781.2|1785.2|1782.2|1783.8|1780.8|97
1662627300000|2022-09-08 08:55:00|1784.4|1781.4|1785.3|1782.3|1785.3|1782.3|1784.3|1781.3|90
1662627600000|2022-09-08 09:00:00|1785.2|1782.2|1784.4|1781.4|1785.8|1782.8|1783.8|1780.8|272
1662627900000|2022-09-08 09:05:00|1784.8|1781.8|1784.4|1781.4|1784.8|1781.8|1783.3|1780.3|166
1662628200000|2022-09-08 09:10:00|1784.6|1781.6|1784.4|1781.4|1785.4|1782.4|1784.4|1781.4|77
1662628500000|2022-09-08 09:15:00|1784.6|1781.6|1784.4|1781.4|1784.6|1781.6|1784.4|1781.4|99
1662628800000|2022-09-08 09:20:00|1783.5|1780.5|1783.4|1780.4|1783.5|1780.5|1783.4|1780.4|119
1662629100000|2022-09-08 09:25:00|1783.6|1780.6|1784.4|1781.4|1785.4|1782.4|1783.4|1780.4|110
1662629400000|2022-09-08 09:30:00|1784.2|1781.2|1783.4|1780.4|1784.4|1781.4|1783.3|1780.3|75
1662629700000|2022-09-08 09:35:00|1783.8|1780.8|1784.4|1781.4|1784.5|1781.5|1783.4|1780.4|117
1662630000000|2022-09-08 09:40:00|1784.5|1781.5|1785.4|1782.4|1785.6|1782.6|1784.5|1781.5|555
1662630300000|2022-09-08 09:45:00|1785.5|1782.5|1785.4|1782.4|1785.6|1782.6|1784.6|1781.6|51
1662630600000|2022-09-08 09:50:00|1785|1782|1785.4|1782.4|1785.4|1782.4|1785|1782|35
1662630900000|2022-09-08 09:55:00|1784.5|1781.5|1783.4|1780.4|1785|1782|1783.3|1780.3|1076
1662631200000|2022-09-08 10:00:00|1783.5|1780.5|1780.4|1777.4|1784.4|1781.4|1780.4|1777.4|178
1662631500000|2022-09-08 10:05:00|1780.6|1777.6|1780.6|1777.6|1780.6|1777.6|1780.4|1777.4|393
1662631800000|2022-09-08 10:10:00|1780|1777|1779.4|1776.4|1780|1777|1779.4|1776.4|119
1662632100000|2022-09-08 10:15:00|1779.5|1776.5|1776.4|1773.4|1779.6|1776.6|1776.2|1773.2|317
1662632400000|2022-09-08 10:20:00|1777.2|1774.2|1776.4|1773.4|1777.4|1774.4|1776.4|1773.4|179
1662632700000|2022-09-08 10:25:00|1776.8|1773.8|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|112
1662633000000|2022-09-08 10:30:00|1776.4|1773.4|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|18
1662633300000|2022-09-08 10:35:00|1777.3|1774.3|1777.4|1774.4|1777.4|1774.4|1776.4|1773.4|270
1662633600000|2022-09-08 10:40:00|1777.2|1774.2|1777.4|1774.4|1777.4|1774.4|1777.2|1774.2|12
1662633900000|2022-09-08 10:45:00|1777.6|1774.6|1779.4|1776.4|1779.4|1776.4|1777.6|1774.6|108
1662634200000|2022-09-08 10:50:00|1780.2|1777.2|1780.4|1777.4|1780.4|1777.4|1779.4|1776.4|51
1662634500000|2022-09-08 10:55:00|1780.5|1777.5|1780.6|1777.6|1780.8|1777.8|1780.5|1777.5|364
1662634800000|2022-09-08 11:00:00|1780.4|1777.4|1780|1777|1780.8|1777.8|1778.6|1775.6|682
1662635100000|2022-09-08 11:05:00|1779.8|1776.8|1779|1776|1779.9|1776.9|1778.8|1775.8|104
1662635400000|2022-09-08 11:10:00|1779.4|1776.4|1780.8|1777.8|1780.8|1777.8|1779|1776|54
1662635700000|2022-09-08 11:15:00|1780.9|1777.9|1783|1780|1783.2|1780.2|1780.8|1777.8|989
1662636000000|2022-09-08 11:20:00|1782.2|1779.2|1785.4|1782.4|1785.4|1782.4|1782.2|1779.2|786
1662636300000|2022-09-08 11:25:00|1785.6|1782.6|1787.6|1784.6|1787.6|1784.6|1785.6|1782.6|527
1662636600000|2022-09-08 11:30:00|1788.1|1785.1|1789.2|1786.2|1792.4|1789.4|1787.6|1784.6|951
1662636900000|2022-09-08 11:35:00|1790.2|1787.2|1791.3|1788.3|1791.8|1788.8|1790.2|1787.2|155
1662637200000|2022-09-08 11:40:00|1791.2|1788.2|1789.2|1786.2|1792.2|1789.2|1789.2|1786.2|261
1662637500000|2022-09-08 11:45:00|1789.1|1786.1|1788|1785|1789.1|1786.1|1787.9|1784.9|244
1662637800000|2022-09-08 11:50:00|1787.9|1784.9|1785.9|1782.9|1788|1785|1785.9|1782.9|153
1662638100000|2022-09-08 11:55:00|1785.8|1782.8|1787.1|1784.1|1788|1785|1785|1782|164
1662638400000|2022-09-08 12:00:00|1787.2|1784.2|1788.2|1785.2|1789.2|1786.2|1785|1782|819
1662638700000|2022-09-08 12:05:00|1788.4|1785.4|1788.2|1785.2|1790.1|1787.1|1788.2|1785.2|171
1662639000000|2022-09-08 12:10:00|1787.2|1784.2|1788.3|1785.3|1789.8|1786.8|1787.2|1784.2|194
1662639300000|2022-09-08 12:15:00|1788.2|1785.2|1789.3|1786.3|1790.4|1787.4|1788.2|1785.2|748
1662639600000|2022-09-08 12:20:00|1789.2|1786.2|1791.2|1788.2|1791.4|1788.4|1788.2|1785.2|204
1662639900000|2022-09-08 12:25:00|1791.3|1788.3|1789.6|1786.6|1791.3|1788.3|1789.1|1786.1|563
1662640200000|2022-09-08 12:30:00|1789.5|1786.5|1782.6|1779.6|1789.6|1786.6|1782.4|1779.4|1014
1662640500000|2022-09-08 12:35:00|1783.4|1780.4|1782.2|1779.2|1783.4|1780.4|1781.2|1778.2|967
1662640800000|2022-09-08 12:40:00|1782.1|1779.1|1783.8|1780.8|1784.8|1781.8|1781.2|1778.2|1810
1662641100000|2022-09-08 12:45:00|1784|1781|1784.2|1781.2|1785.6|1782.6|1784|1781|1165
1662641400000|2022-09-08 12:50:00|1785.2|1782.2|1785.7|1782.7|1786.4|1783.4|1785.2|1782.2|248
1662641700000|2022-09-08 12:55:00|1786.2|1783.2|1784.1|1781.1|1786.2|1783.2|1783.6|1780.6|458
1662642000000|2022-09-08 13:00:00|1784|1781|1784.2|1781.2|1787.2|1784.2|1784|1781|442
1662642300000|2022-09-08 13:05:00|1784.4|1781.4|1787.9|1784.9|1789.4|1786.4|1784.4|1781.4|1059
1662642600000|2022-09-08 13:10:00|1788.4|1785.4|1787.4|1784.4|1789.4|1786.4|1787.2|1784.2|310
1662642900000|2022-09-08 13:15:00|1788.4|1785.4|1791.8|1788.8|1791.8|1788.8|1786.8|1783.8|1577
1662643200000|2022-09-08 13:20:00|1793.8|1790.8|1798.2|1795.2|1800.2|1797.2|1793|1790|2741
1662643500000|2022-09-08 13:25:00|1798.6|1795.6|1788|1785|1799.4|1796.4|1786.4|1783.4|3823
1662643800000|2022-09-08 13:30:00|1788.4|1785.4|1789.4|1786.4|1789.8|1786.8|1785.8|1782.8|1130
1662644100000|2022-09-08 13:35:00|1789.8|1786.8|1793.1|1790.1|1794|1791|1788.8|1785.8|1753
1662644400000|2022-09-08 13:40:00|1793|1790|1795|1792|1796|1793|1791.8|1788.8|598
1662644700000|2022-09-08 13:45:00|1795.1|1792.1|1791.8|1788.8|1795.2|1792.2|1790.8|1787.8|950
1662645000000|2022-09-08 13:50:00|1791.7|1788.7|1791.7|1788.7|1793.8|1790.8|1790.6|1787.6|1173
1662645300000|2022-09-08 13:55:00|1791.6|1788.6|1789.6|1786.6|1792.6|1789.6|1789.6|1786.6|512
1662645600000|2022-09-08 14:00:00|1790|1787|1784|1781|1790.6|1787.6|1783.8|1780.8|2817
1662645900000|2022-09-08 14:05:00|1783.9|1780.9|1784.8|1781.8|1785|1782|1783.8|1780.8|1082
1662646200000|2022-09-08 14:10:00|1784.6|1781.6|1779.6|1776.6|1784.8|1781.8|1779.6|1776.6|989
1662646500000|2022-09-08 14:15:00|1779.4|1776.4|1784|1781|1784|1781|1778.6|1775.6|2188
1662646800000|2022-09-08 14:20:00|1784.1|1781.1|1782|1779|1784.2|1781.2|1781.6|1778.6|397
1662647100000|2022-09-08 14:25:00|1781|1778|1778.8|1775.8|1781|1778|1778.8|1775.8|1440
1662647400000|2022-09-08 14:30:00|1777.8|1774.8|1780.8|1777.8|1781.8|1778.8|1777.8|1774.8|1136
1662647700000|2022-09-08 14:35:00|1780.4|1777.4|1778.8|1775.8|1780.8|1777.8|1778.8|1775.8|280
1662648000000|2022-09-08 14:40:00|1777.9|1774.9|1776.8|1773.8|1777.9|1774.9|1776.6|1773.6|984
1662648300000|2022-09-08 14:45:00|1776.9|1773.9|1776.8|1773.8|1777|1774|1775.8|1772.8|579
1662648600000|2022-09-08 14:50:00|1774.9|1771.9|1776.8|1773.8|1776.8|1773.8|1774.6|1771.6|1532
1662648900000|2022-09-08 14:55:00|1777|1774|1775.8|1772.8|1778|1775|1775.8|1772.8|427
1662649200000|2022-09-08 15:00:00|1774.8|1771.8|1776.8|1773.8|1778|1775|1774.3|1771.3|583
1662649500000|2022-09-08 15:05:00|1777|1774|1776.8|1773.8|1778|1775|1775.8|1772.8|380
1662649800000|2022-09-08 15:10:00|1777.3|1774.3|1777|1774|1778.2|1775.2|1776.8|1773.8|1910
1662650100000|2022-09-08 15:15:00|1777.8|1774.8|1779.8|1776.8|1779.8|1776.8|1776.8|1773.8|258
1662650400000|2022-09-08 15:20:00|1779.9|1776.9|1778|1775|1780.8|1777.8|1778|1775|282
1662650700000|2022-09-08 15:25:00|1778.8|1775.8|1778.8|1775.8|1779.8|1776.8|1778|1775|536
1662651000000|2022-09-08 15:30:00|1779.8|1776.8|1781|1778|1781|1778|1778.8|1775.8|530
1662651300000|2022-09-08 15:35:00|1780.8|1777.8|1778.8|1775.8|1781|1778|1778.8|1775.8|367
1662651600000|2022-09-08 15:40:00|1778.9|1775.9|1776.8|1773.8|1779.4|1776.4|1776.8|1773.8|331
1662651900000|2022-09-08 15:45:00|1775.8|1772.8|1774.8|1771.8|1775.8|1772.8|1773.8|1770.8|1691
1662652200000|2022-09-08 15:50:00|1775.6|1772.6|1775.4|1772.4|1776.4|1773.4|1774.4|1771.4|1970
1662652500000|2022-09-08 15:55:00|1775|1772|1771.4|1768.4|1775.6|1772.6|1771.2|1768.2|1482
1662652800000|2022-09-08 16:00:00|1771.8|1768.8|1771.2|1768.2|1772.2|1769.2|1771.2|1768.2|762
1662653100000|2022-09-08 16:05:00|1771|1768|1771.2|1768.2|1771.2|1768.2|1769.8|1766.8|649
1662653400000|2022-09-08 16:10:00|1771.1|1768.1|1772.4|1769.4|1773.4|1770.4|1770.2|1767.2|409
1662653700000|2022-09-08 16:15:00|1771.9|1768.9|1773.4|1770.4|1773.4|1770.4|1771.4|1768.4|426
1662654000000|2022-09-08 16:20:00|1773.6|1770.6|1774.6|1771.6|1774.6|1771.6|1773.6|1770.6|489
1662654300000|2022-09-08 16:25:00|1774.5|1771.5|1776.5|1773.5|1777.4|1774.4|1774.5|1771.5|392
1662654600000|2022-09-08 16:30:00|1776.6|1773.6|1776.2|1773.2|1777.8|1774.8|1775|1772|560
1662654900000|2022-09-08 16:35:00|1776.6|1773.6|1777.6|1774.6|1777.6|1774.6|1776.6|1773.6|247
1662655200000|2022-09-08 16:40:00|1778.6|1775.6|1777.6|1774.6|1778.7|1775.7|1777.6|1774.6|557
1662655500000|2022-09-08 16:45:00|1776.6|1773.6|1776.6|1773.6|1777.6|1774.6|1776.6|1773.6|1055
1662655800000|2022-09-08 16:50:00|1777.4|1774.4|1776.4|1773.4|1778.4|1775.4|1774.4|1771.4|10477
1662656100000|2022-09-08 16:55:00|1776|1773|1774|1771|1776.4|1773.4|1773|1770|1558
1662656400000|2022-09-08 17:00:00|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|0
1662708600000|2022-09-09 07:30:00|1785.8|1782.8|1778.8|1775.8|1785.8|1782.8|1778.2|1775.2|1375
1662708900000|2022-09-09 07:35:00|1779|1776|1782.6|1779.6|1783.4|1780.4|1779|1776|977
1662709200000|2022-09-09 07:40:00|1783.6|1780.6|1781.5|1778.5|1783.6|1780.6|1781.4|1778.4|113
1662709500000|2022-09-09 07:45:00|1781.6|1778.6|1779.4|1776.4|1782.5|1779.5|1779.4|1776.4|101
1662709800000|2022-09-09 07:50:00|1780|1777|1780.4|1777.4|1780.6|1777.6|1779.4|1776.4|72
1662710100000|2022-09-09 07:55:00|1780.5|1777.5|1779.4|1776.4|1781.2|1778.2|1779.4|1776.4|2418
1662710400000|2022-09-09 08:00:00|1779.3|1776.3|1779.8|1776.8|1780.4|1777.4|1779.3|1776.3|38
1662710700000|2022-09-09 08:05:00|1779.4|1776.4|1778.3|1775.3|1779.4|1776.4|1777.2|1774.2|540
1662711000000|2022-09-09 08:10:00|1778.8|1775.8|1777.4|1774.4|1779.2|1776.2|1777.2|1774.2|68
1662711300000|2022-09-09 08:15:00|1778.2|1775.2|1779.2|1776.2|1779.2|1776.2|1777.4|1774.4|179
1662711600000|2022-09-09 08:20:00|1779.3|1776.3|1780.8|1777.8|1781.4|1778.4|1779.2|1776.2|573
1662711900000|2022-09-09 08:25:00|1780.4|1777.4|1781.6|1778.6|1781.6|1778.6|1779.3|1776.3|257
1662712200000|2022-09-09 08:30:00|1781.5|1778.5|1779.8|1776.8|1781.6|1778.6|1779.6|1776.6|38
1662712500000|2022-09-09 08:35:00|1779.9|1776.9|1780.8|1777.8|1780.8|1777.8|1779.9|1776.9|52
1662712800000|2022-09-09 08:40:00|1781.3|1778.3|1784.4|1781.4|1785.3|1782.3|1780.8|1777.8|1228
1662713100000|2022-09-09 08:45:00|1785.2|1782.2|1785.2|1782.2|1786.2|1783.2|1784.2|1781.2|172
1662713400000|2022-09-09 08:50:00|1785|1782|1785.2|1782.2|1785.2|1782.2|1784.2|1781.2|83
1662713700000|2022-09-09 08:55:00|1784.2|1781.2|1783|1780|1784.2|1781.2|1781|1778|3139
1662714000000|2022-09-09 09:00:00|1782.5|1779.5|1782.2|1779.2|1782.5|1779.5|1781|1778|399
1662714300000|2022-09-09 09:05:00|1782.6|1779.6|1782.2|1779.2|1783|1780|1782.2|1779.2|48
1662714600000|2022-09-09 09:10:00|1782.6|1779.6|1783.2|1780.2|1783.2|1780.2|1782.2|1779.2|130
1662714900000|2022-09-09 09:15:00|1783.6|1780.6|1784.2|1781.2|1784.2|1781.2|1783.6|1780.6|56
1662715200000|2022-09-09 09:20:00|1784.3|1781.3|1786.2|1783.2|1786.2|1783.2|1784.2|1781.2|782
1662715500000|2022-09-09 09:25:00|1785.4|1782.4|1783.2|1780.2|1785.4|1782.4|1783.2|1780.2|359
1662715800000|2022-09-09 09:30:00|1783.3|1780.3|1783.3|1780.3|1783.3|1780.3|1783.2|1780.2|270
1662716100000|2022-09-09 09:35:00|1783.2|1780.2|1783.3|1780.3|1783.3|1780.3|1783.2|1780.2|48
1662716400000|2022-09-09 09:40:00|1783.5|1780.5|1782.8|1779.8|1784.3|1781.3|1782.8|1779.8|101
1662716700000|2022-09-09 09:45:00|1783.3|1780.3|1783.3|1780.3|1785.3|1782.3|1783.3|1780.3|160
1662717000000|2022-09-09 09:50:00|1783.2|1780.2|1781.5|1778.5|1783.5|1780.5|1780.5|1777.5|1261
1662717300000|2022-09-09 09:55:00|1780.7|1777.7|1785.9|1782.9|1785.9|1782.9|1780.5|1777.5|2417
1662717600000|2022-09-09 10:00:00|1786.1|1783.1|1786|1783|1786.9|1783.9|1783.9|1780.9|456
1662717900000|2022-09-09 10:05:00|1786.1|1783.1|1786.9|1783.9|1787.9|1784.9|1784.9|1781.9|190
1662718200000|2022-09-09 10:10:00|1785.9|1782.9|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|111
1662718500000|2022-09-09 10:15:00|1786.1|1783.1|1786.9|1783.9|1786.9|1783.9|1785.9|1782.9|157
1662718800000|2022-09-09 10:20:00|1786.7|1783.7|1783.9|1780.9|1786.7|1783.7|1782.9|1779.9|2444
1662719100000|2022-09-09 10:25:00|1784.7|1781.7|1784.8|1781.8|1784.9|1781.9|1784.7|1781.7|47
1662719400000|2022-09-09 10:30:00|1784.9|1781.9|1784.9|1781.9|1784.9|1781.9|1784.3|1781.3|82
1662719700000|2022-09-09 10:35:00|1785.3|1782.3|1785.9|1782.9|1785.9|1782.9|1785.3|1782.3|49
1662720000000|2022-09-09 10:40:00|1786.7|1783.7|1784.9|1781.9|1786.7|1783.7|1783.8|1780.8|121
1662720300000|2022-09-09 10:45:00|1785.3|1782.3|1784.9|1781.9|1785.7|1782.7|1784.9|1781.9|88
1662720600000|2022-09-09 10:50:00|1785.3|1782.3|1784.9|1781.9|1785.3|1782.3|1784.9|1781.9|78
1662720900000|2022-09-09 10:55:00|1785|1782|1783.9|1780.9|1785.8|1782.8|1783.7|1780.7|129
1662721200000|2022-09-09 11:00:00|1783.8|1780.8|1781.7|1778.7|1783.9|1780.9|1781.7|1778.7|1229
1662721500000|2022-09-09 11:05:00|1781.1|1778.1|1782.5|1779.5|1782.7|1779.7|1780.7|1777.7|478
1662721800000|2022-09-09 11:10:00|1781.5|1778.5|1782.5|1779.5|1782.5|1779.5|1781.3|1778.3|134
1662722100000|2022-09-09 11:15:00|1781.5|1778.5|1781.3|1778.3|1782.5|1779.5|1780.5|1777.5|496
1662722400000|2022-09-09 11:20:00|1782.3|1779.3|1782.3|1779.3|1782.5|1779.5|1782.3|1779.3|68
1662722700000|2022-09-09 11:25:00|1783.1|1780.1|1780.5|1777.5|1783.3|1780.3|1780.3|1777.3|432
1662723000000|2022-09-09 11:30:00|1781|1778|1779.9|1776.9|1781|1778|1777.9|1774.9|695
1662723300000|2022-09-09 11:35:00|1780.1|1777.1|1779.9|1776.9|1780.1|1777.1|1778.5|1775.5|92
1662723600000|2022-09-09 11:40:00|1779.5|1776.5|1781.1|1778.1|1781.2|1778.2|1779.5|1776.5|766
1662723900000|2022-09-09 11:45:00|1781.2|1778.2|1781.1|1778.1|1781.4|1778.4|1780.1|1777.1|718
1662724200000|2022-09-09 11:50:00|1781.3|1778.3|1782.1|1779.1|1782.3|1779.3|1781.1|1778.1|761
1662724500000|2022-09-09 11:55:00|1781.3|1778.3|1779.8|1776.8|1782.2|1779.2|1779.8|1776.8|1935
1662724800000|2022-09-09 12:00:00|1779|1776|1780.1|1777.1|1781.1|1778.1|1778.5|1775.5|871
1662725100000|2022-09-09 12:05:00|1781.1|1778.1|1780.1|1777.1|1781.1|1778.1|1778.9|1775.9|427
1662725400000|2022-09-09 12:10:00|1779.9|1776.9|1780.3|1777.3|1781.5|1778.5|1777.5|1774.5|2177
1662725700000|2022-09-09 12:15:00|1779.9|1776.9|1780.5|1777.5|1780.5|1777.5|1779.3|1776.3|106
1662726000000|2022-09-09 12:20:00|1781.9|1778.9|1781.7|1778.7|1782.7|1779.7|1781.3|1778.3|1476
1662726300000|2022-09-09 12:25:00|1781.9|1778.9|1782.9|1779.9|1785.1|1782.1|1781.9|1778.9|2738
1662726600000|2022-09-09 12:30:00|1783.5|1780.5|1786.9|1783.9|1786.9|1783.9|1783.4|1780.4|1505
1662726900000|2022-09-09 12:35:00|1787.9|1784.9|1789.1|1786.1|1790.1|1787.1|1786.9|1783.9|1237
1662727200000|2022-09-09 12:40:00|1788.7|1785.7|1789.3|1786.3|1790.3|1787.3|1788.7|1785.7|516
1662727500000|2022-09-09 12:45:00|1789.7|1786.7|1787.3|1784.3|1790.3|1787.3|1785.1|1782.1|2224
1662727800000|2022-09-09 12:50:00|1787.1|1784.1|1788.3|1785.3|1788.3|1785.3|1786.3|1783.3|298
1662728100000|2022-09-09 12:55:00|1788.1|1785.1|1788.3|1785.3|1789.3|1786.3|1787.3|1784.3|369
1662728400000|2022-09-09 13:00:00|1789.3|1786.3|1791.3|1788.3|1793.3|1790.3|1789.3|1786.3|2963
1662728700000|2022-09-09 13:05:00|1790.4|1787.4|1791.8|1788.8|1791.8|1788.8|1789.3|1786.3|747
1662729000000|2022-09-09 13:10:00|1791.4|1788.4|1789.2|1786.2|1792.2|1789.2|1788.2|1785.2|668
1662729300000|2022-09-09 13:15:00|1789.1|1786.1|1788.2|1785.2|1790.2|1787.2|1787.1|1784.1|1125
1662729600000|2022-09-09 13:20:00|1788.1|1785.1|1785.1|1782.1|1788.2|1785.2|1785.1|1782.1|605
1662729900000|2022-09-09 13:25:00|1784.2|1781.2|1784.2|1781.2|1785.2|1782.2|1784.1|1781.1|1205
1662730200000|2022-09-09 13:30:00|1785.2|1782.2|1786.2|1783.2|1787.2|1784.2|1784.1|1781.1|1677
1662730500000|2022-09-09 13:35:00|1786.4|1783.4|1790|1787|1791|1788|1786.4|1783.4|2508
1662730800000|2022-09-09 13:40:00|1789.9|1786.9|1793|1790|1793|1790|1789.9|1786.9|1285
1662731100000|2022-09-09 13:45:00|1792.6|1789.6|1791.2|1788.2|1793.2|1790.2|1790|1787|1429
1662731400000|2022-09-09 13:50:00|1791|1788|1793.2|1790.2|1794.2|1791.2|1791|1788|856
1662731700000|2022-09-09 13:55:00|1793.1|1790.1|1791.1|1788.1|1793.4|1790.4|1788.2|1785.2|2483
1662732000000|2022-09-09 14:00:00|1791.2|1788.2|1789.8|1786.8|1791.2|1788.2|1789.6|1786.6|1472
1662732300000|2022-09-09 14:05:00|1789.9|1786.9|1789.6|1786.6|1790.8|1787.8|1787.6|1784.6|941
1662732600000|2022-09-09 14:10:00|1788.6|1785.6|1786.4|1783.4|1790.8|1787.8|1786.2|1783.2|2395
1662732900000|2022-09-09 14:15:00|1786.8|1783.8|1786|1783|1788.5|1785.5|1785.4|1782.4|415
1662733200000|2022-09-09 14:20:00|1786.4|1783.4|1788.5|1785.5|1788.5|1785.5|1786.4|1783.4|573
1662733500000|2022-09-09 14:25:00|1788.6|1785.6|1787.4|1784.4|1788.6|1785.6|1786.4|1783.4|438
1662733800000|2022-09-09 14:30:00|1788.2|1785.2|1785.1|1782.1|1788.4|1785.4|1782.5|1779.5|1455
1662734100000|2022-09-09 14:35:00|1785.2|1782.2|1786.2|1783.2|1786.2|1783.2|1784.2|1781.2|789
1662734400000|2022-09-09 14:40:00|1786.3|1783.3|1792|1789|1792.8|1789.8|1785.4|1782.4|1342
1662734700000|2022-09-09 14:45:00|1792.8|1789.8|1792.2|1789.2|1793.4|1790.4|1791.8|1788.8|1566
1662735000000|2022-09-09 14:50:00|1792.3|1789.3|1792|1789|1792.4|1789.4|1790|1787|1882
1662735300000|2022-09-09 14:55:00|1791.8|1788.8|1792|1789|1793|1790|1790|1787|1365
1662735600000|2022-09-09 15:00:00|1792.2|1789.2|1791|1788|1792.2|1789.2|1789|1786|1159
1662735900000|2022-09-09 15:05:00|1790.8|1787.8|1789.8|1786.8|1792|1789|1789.6|1786.6|726
1662736200000|2022-09-09 15:10:00|1790.6|1787.6|1789.8|1786.8|1790.8|1787.8|1787.2|1784.2|2908
1662736500000|2022-09-09 15:15:00|1790.6|1787.6|1788.6|1785.6|1790.6|1787.6|1787.6|1784.6|567
1662736800000|2022-09-09 15:20:00|1787.6|1784.6|1789.7|1786.7|1790.2|1787.2|1787.6|1784.6|369
1662737100000|2022-09-09 15:25:00|1789.6|1786.6|1789.8|1786.8|1790.8|1787.8|1788.7|1785.7|452
1662737400000|2022-09-09 15:30:00|1788.8|1785.8|1790.6|1787.6|1790.6|1787.6|1787.6|1784.6|815
1662737700000|2022-09-09 15:35:00|1790.5|1787.5|1791.6|1788.6|1791.6|1788.6|1790.5|1787.5|389
1662738000000|2022-09-09 15:40:00|1791.5|1788.5|1791.8|1788.8|1792.8|1789.8|1791.4|1788.4|1369
1662738300000|2022-09-09 15:45:00|1792.8|1789.8|1792.8|1789.8|1792.8|1789.8|1792.6|1789.6|329
1662738600000|2022-09-09 15:50:00|1793.6|1790.6|1792.8|1789.8|1793.6|1790.6|1792.8|1789.8|608
1662738900000|2022-09-09 15:55:00|1792.6|1789.6|1791.8|1788.8|1793.4|1790.4|1790.2|1787.2|1506
1662739200000|2022-09-09 16:00:00|1792.8|1789.8|1792.8|1789.8|1793|1790|1791.8|1788.8|475
1662739500000|2022-09-09 16:05:00|1793|1790|1794|1791|1794|1791|1792.8|1789.8|237
1662739800000|2022-09-09 16:10:00|1794.1|1791.1|1795|1792|1796|1793|1794|1791|957
1662740100000|2022-09-09 16:15:00|1794|1791|1792.8|1789.8|1794|1791|1792|1789|463
1662740400000|2022-09-09 16:20:00|1792|1789|1794|1791|1794.9|1791.9|1792|1789|551
1662740700000|2022-09-09 16:25:00|1793.9|1790.9|1793.8|1790.8|1793.9|1790.9|1791.6|1788.6|821
1662741000000|2022-09-09 16:30:00|1793.6|1790.6|1793.6|1790.6|1794.2|1791.2|1793.6|1790.6|235
1662741300000|2022-09-09 16:35:00|1794.4|1791.4|1793.1|1790.1|1795.6|1792.6|1792.2|1789.2|2411
1662741600000|2022-09-09 16:40:00|1793|1790|1793.2|1790.2|1794.2|1791.2|1792.2|1789.2|1051
1662741900000|2022-09-09 16:45:00|1792.2|1789.2|1795.2|1792.2|1795.2|1792.2|1792.2|1789.2|557
1662742200000|2022-09-09 16:50:00|1795.4|1792.4|1789.3|1786.3|1798.4|1795.4|1785.9|1782.9|9656
1662742500000|2022-09-09 16:55:00|1788.9|1785.9|1790|1787|1792.1|1789.1|1788.7|1785.7|3308